KraneShares CSI China Internet ETF (KWEB) Exchange: NYSE ARCA
Data as of April 19, 2024
$26.58 ($0.06) 0.23%
KraneShares CSI China Internet ETF - Daily Information
Click for more stock information on KraneShares CSI China Internet ETF.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $26.50 |
Previous Close | $26.58 |
High | $26.64 |
Low | $26.40 |
Adjusted Open | $26.50 |
Previous Adjusted Close | $26.58 |
Adjusted High | $26.64 |
Adjusted Low | $26.40 |
About KraneShares CSI China Internet ETF (KWEB)
Under normal circumstances, the Fund invests at least 80% of its total assets in equity securities of the Underlying Index and in depositary receipts representing such securities. The Underlying Index is designed to measure the equity market performance of the investable universe of publicly traded China-based companies whose primary business or businesses are in the Internet and Internet-related sectors ("China Internet Companies"), and are listed outside of Mainland China, as determined by the index provider, China Securities Index Co., Ltd. ("Index Provider"). The Index Provider treats China-based companies as including companies that: (i) are incorporated in mainland China; (ii) have their headquarters in mainland China; or (iii) derive at least 50% of its revenue from goods produced or sold, or services performed, in mainland China. The Index Provider then removes securities that during the past year had a daily average trading value of less than $1 million or a daily average market cap of less than $1 billion. China Internet Companies include, but are not limited to, companies that develop and market Internet software and/or provide Internet services; manufacture home entertainment software and educational software for home use; provide retail or commercial services primarily through the Internet; and develop and market mobile Internet software and/or provide mobile Internet services. Constituents of the Underlying Index are ranked by free-float market capitalization in U.S. Dollars and then weighted so that no constituent weighting exceeds 10% at each rebalance. Under normal circumstances, the Fund invests at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in securities of China Internet Companies. The Fund may invest up to 20% of its assets in instruments that are not included in the Underlying Index, but that Krane believes will help the Fund track the Underlying Index. These investments may include equity securities and depositary receipts of issuers whose securities are not components of the Underlying Index, derivative instruments (including swaps, futures, forwards, structured notes and options), other investment companies (including exchange traded funds or "ETFs") and cash or cash equivalents (including money market funds). The other investment companies in which the Fund may invest may be advised, sponsored or otherwise serviced by Krane and/or its affiliates. The Fund will not purchase shares of an investment company if it would cause the Fund to (i) own more than 3% of such investment company's voting shares; (ii) invest more than 5% of its total assets in such investment company; or (iii) invest more than 10% of its total assets in investment companies. The following China-related securities may be included in the Underlying Index and/or represent investments of the Fund: ●China A-Shares, which are shares of companies incorporated in mainland China that are traded on the Chinese exchanges and denominated in domestic renminbi. China A-Shares are primarily purchased and sold in the domestic Chinese market. To the extent the Fund invests in China A-Shares, it expects to do so through the trading and clearing facilities of a participating exchange located outside of mainland China ("Stock Connect Programs"). A Renminbi Qualified Foreign Institutional Investor ("RQFII") or Qualified Foreign Institutional Investor ("QFII") license may also be acquired to invest directly in China A-Shares. ●China B Shares, which are shares of companies listed on the Shanghai or Shenzhen Stock Exchange but quoted and traded in foreign currencies (such as Hong Kong Dollars or U.S. Dollars), which were primarily created for trading by foreign investors. ●China H Shares, which are shares of companies incorporated in mainland China and listed on the Hong Kong Stock Exchange ("H-Shares"), where they are traded in Hong Kong dollars and may be traded by foreign investors. ●China N Shares, which are shares of companies with business operations in mainland China and listed on an American stock exchange, such as NYSE or NASDAQ ("N-Shares"). ●P-Chips, which are shares of private sector companies with a majority of their business operations in mainland China and controlling private Chinese shareholders, which are incorporated outside of mainland China and traded on the Hong Kong Stock Exchange in Hong Kong dollars. ●Red Chips, which are shares of companies with a majority of their business operations in mainland China and controlled by the central, provincial or municipal governments of the PRC, whose shares are traded on the Hong Kong Stock Exchange in Hong Kong dollars. ●S-Chips, which are shares of companies with business operations in mainland China and listed on the Singapore Exchange. S-Chip shares are issued by companies incorporated anywhere, but many are registered in Singapore, the British Virgin Islands, the Cayman Islands, or Bermuda. Although the Fund reserves the right to replicate (or hold all components of) the Underlying Index, the Fund expects to use representative sampling to track the Underlying Index. "Representative sampling" is a strategy that involves investing in a representative sample of securities that collectively have an investment profile similar to the Underlying Index. As of May 31, 2020, the Underlying Index was comprised of 51 securities of companies with a market capitalization range of approximately $381 million to $556.4 billion and an average market capitalization of approximately $36 billion. The Underlying Index is rebalanced and reconstituted semi-annually. The Fund is non-diversified. To the extent the Underlying Index is concentrated in a particular industry, the Fund is expected to be concentrated in that industry. As of May 31, 2020, issuers in the Consumer Discretionary sector (50.7%) and Communication Services sector (43.4%) represented significant portions of the Underlying Index. The Fund may engage in securities lending.
Invest in KraneShares CSI China Internet ETF (KWEB)
Historical Stock Data for KraneShares CSI China Internet ETF (KWEB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-05 | $26.50 | $26.64 | $26.40 | $26.58 | $26.58 | 13,144,532 |
2024-04-04 | $27.02 | $27.12 | $26.51 | $26.52 | $26.52 | 13,592,027 |
2024-04-03 | $26.60 | $26.87 | $26.59 | $26.82 | $26.82 | 10,383,596 |
2024-04-02 | $26.77 | $27.05 | $26.71 | $26.94 | $26.94 | 13,523,057 |
2024-04-01 | $26.70 | $27.03 | $26.64 | $26.84 | $26.84 | 18,648,867 |
2024-03-28 | $26.23 | $26.47 | $26.22 | $26.25 | $26.25 | 18,901,060 |
2024-03-27 | $25.77 | $26.09 | $25.73 | $26.08 | $26.08 | 18,266,616 |
2024-03-26 | $26.19 | $26.27 | $26.04 | $26.05 | $26.05 | 10,987,069 |
2024-03-25 | $26.22 | $26.35 | $26.00 | $26.09 | $26.09 | 13,813,032 |
2024-03-22 | $26.17 | $26.32 | $26.02 | $26.22 | $26.22 | 18,239,426 |
2024-03-21 | $27.03 | $27.08 | $26.59 | $26.59 | $26.59 | 19,647,924 |
2024-03-20 | $26.96 | $27.19 | $26.67 | $27.04 | $27.04 | 26,927,512 |
2024-03-19 | $26.36 | $26.58 | $26.15 | $26.44 | $26.44 | 18,082,498 |
2024-03-18 | $26.65 | $26.69 | $26.41 | $26.53 | $26.53 | 13,491,717 |
2024-03-15 | $26.42 | $26.53 | $26.25 | $26.31 | $26.31 | 17,849,055 |
2024-03-14 | $26.72 | $26.76 | $26.31 | $26.44 | $26.44 | 21,060,679 |
2024-03-13 | $27.03 | $27.53 | $27.01 | $27.11 | $27.11 | 27,077,687 |
2024-03-12 | $26.40 | $26.85 | $26.32 | $26.80 | $26.80 | 33,831,852 |
2024-03-11 | $25.60 | $26.05 | $25.57 | $25.70 | $25.70 | 24,888,013 |
2024-03-08 | $24.95 | $25.16 | $24.74 | $24.97 | $24.97 | 21,249,244 |
2024-03-07 | $24.83 | $24.92 | $24.63 | $24.91 | $24.91 | 16,165,037 |
2024-03-06 | $25.42 | $25.56 | $24.99 | $25.04 | $25.04 | 24,425,325 |
2024-03-05 | $24.78 | $24.93 | $24.49 | $24.62 | $24.62 | 18,961,144 |
2024-03-04 | $25.91 | $25.92 | $25.10 | $25.16 | $25.16 | 31,139,575 |
2024-03-01 | $25.87 | $26.08 | $25.84 | $25.99 | $25.99 | 17,535,465 |
2024-02-29 | $25.65 | $25.85 | $25.33 | $25.36 | $25.36 | 17,448,483 |
2024-02-28 | $25.66 | $25.70 | $25.34 | $25.35 | $25.35 | 20,312,447 |
2024-02-27 | $26.13 | $26.25 | $25.96 | $26.15 | $26.15 | 19,857,189 |
2024-02-26 | $25.82 | $25.97 | $25.66 | $25.79 | $25.79 | 14,341,400 |
2024-02-23 | $25.97 | $26.10 | $25.67 | $25.94 | $25.94 | 19,214,173 |
2024-02-22 | $25.68 | $25.88 | $25.39 | $25.75 | $25.75 | 16,191,389 |
2024-02-21 | $25.58 | $25.79 | $25.29 | $25.39 | $25.39 | 18,346,611 |
2024-02-20 | $25.32 | $25.34 | $24.73 | $24.97 | $24.97 | 19,836,312 |
2024-02-16 | $25.74 | $25.96 | $25.38 | $25.41 | $25.41 | 20,300,351 |
2024-02-15 | $25.11 | $25.36 | $25.08 | $25.19 | $25.19 | 15,665,959 |
2024-02-14 | $24.77 | $25.15 | $24.75 | $25.15 | $25.15 | 19,583,274 |
2024-02-13 | $24.50 | $24.84 | $24.17 | $24.28 | $24.28 | 19,708,147 |
2024-02-12 | $24.45 | $25.23 | $24.45 | $24.98 | $24.98 | 29,283,330 |
2024-02-09 | $24.05 | $24.35 | $23.77 | $24.32 | $24.32 | 20,915,187 |
2024-02-08 | $24.28 | $24.37 | $23.95 | $23.96 | $23.96 | 28,642,353 |
2024-02-07 | $24.30 | $24.59 | $24.12 | $24.42 | $24.42 | 35,719,900 |
2024-02-06 | $24.44 | $24.96 | $24.12 | $24.95 | $24.95 | 51,017,414 |
2024-02-05 | $23.28 | $23.47 | $23.06 | $23.38 | $23.38 | 19,154,747 |
2024-02-02 | $23.20 | $23.35 | $23.01 | $23.13 | $23.13 | 27,357,546 |
2024-02-01 | $23.65 | $23.87 | $23.47 | $23.66 | $23.66 | 17,751,757 |
2024-01-31 | $22.99 | $23.74 | $22.98 | $23.34 | $23.34 | 24,737,959 |
2024-01-30 | $23.32 | $23.54 | $23.30 | $23.36 | $23.36 | 23,459,188 |
2024-01-29 | $24.32 | $24.38 | $23.62 | $23.85 | $23.85 | 31,732,389 |
2024-01-26 | $24.32 | $24.62 | $24.22 | $24.48 | $24.48 | 17,955,468 |
2024-01-25 | $24.99 | $25.16 | $24.65 | $24.72 | $24.72 | 25,039,693 |
2024-01-24 | $25.21 | $25.31 | $24.77 | $24.94 | $24.94 | 43,965,375 |
2024-01-23 | $24.10 | $24.47 | $23.97 | $24.24 | $24.24 | 44,189,113 |
2024-01-22 | $22.82 | $23.20 | $22.68 | $23.11 | $23.11 | 31,089,256 |
2024-01-19 | $23.40 | $23.97 | $23.22 | $23.77 | $23.77 | 38,102,234 |
2024-01-18 | $24.00 | $24.09 | $23.64 | $23.71 | $23.71 | 24,354,525 |
2024-01-17 | $23.46 | $23.85 | $23.37 | $23.81 | $23.81 | 31,017,438 |
2024-01-16 | $24.88 | $24.95 | $24.42 | $24.45 | $24.45 | 27,861,632 |
2024-01-12 | $25.67 | $25.91 | $25.43 | $25.43 | $25.43 | 25,319,799 |
2024-01-11 | $25.55 | $25.67 | $25.29 | $25.63 | $25.63 | 24,900,775 |
2024-01-10 | $25.31 | $25.34 | $25.00 | $25.10 | $25.10 | 16,574,194 |
2024-01-09 | $25.05 | $25.27 | $24.91 | $25.21 | $25.21 | 21,797,332 |
2024-01-08 | $25.25 | $25.64 | $25.12 | $25.58 | $25.58 | 20,731,285 |
2024-01-05 | $26.13 | $26.22 | $25.88 | $25.88 | $25.88 | 24,674,410 |
2024-01-04 | $26.24 | $26.46 | $26.12 | $26.20 | $26.20 | 14,041,796 |
2024-01-03 | $25.98 | $26.51 | $25.89 | $26.51 | $26.51 | 24,618,826 |
2024-01-02 | $26.44 | $26.44 | $25.99 | $26.07 | $26.07 | 24,740,562 |
2023-12-29 | $26.61 | $27.19 | $26.61 | $27.00 | $27.00 | 24,039,416 |
2023-12-28 | $26.50 | $26.90 | $26.50 | $26.64 | $26.64 | 23,376,826 |
2023-12-27 | $25.98 | $26.09 | $25.78 | $25.93 | $25.93 | 22,343,234 |
2023-12-26 | $26.19 | $26.38 | $25.93 | $26.04 | $26.00 | 18,063,171 |
2023-12-22 | $25.43 | $25.95 | $25.25 | $25.81 | $25.77 | 41,317,152 |
2023-12-21 | $26.55 | $26.96 | $26.38 | $26.96 | $26.92 | 20,987,007 |
2023-12-20 | $26.42 | $26.57 | $26.03 | $26.06 | $26.02 | 24,709,242 |
2023-12-19 | $26.57 | $26.94 | $26.56 | $26.81 | $26.77 | 16,729,164 |
2023-12-18 | $26.71 | $26.81 | $26.42 | $26.49 | $26.45 | 20,405,640 |
2023-12-15 | $27.60 | $27.75 | $27.29 | $27.34 | $26.87 | 18,921,256 |
2023-12-14 | $27.05 | $27.45 | $27.02 | $27.34 | $26.87 | 21,423,161 |
2023-12-13 | $26.77 | $27.01 | $26.44 | $27.01 | $26.55 | 20,839,767 |
2023-12-12 | $26.87 | $27.17 | $26.75 | $27.16 | $26.69 | 12,444,680 |
2023-12-11 | $26.48 | $26.91 | $26.33 | $26.84 | $26.38 | 20,332,027 |
2023-12-08 | $26.71 | $26.89 | $26.64 | $26.69 | $26.23 | 16,627,219 |
2023-12-07 | $26.90 | $27.04 | $26.81 | $26.97 | $26.51 | 11,748,445 |
2023-12-06 | $27.04 | $27.22 | $26.77 | $26.77 | $26.31 | 12,068,330 |
2023-12-05 | $26.41 | $26.79 | $26.41 | $26.77 | $26.31 | 17,943,569 |
2023-12-04 | $27.11 | $27.20 | $26.86 | $26.93 | $26.47 | 21,246,436 |
2023-12-01 | $27.51 | $27.70 | $27.31 | $27.67 | $27.19 | 22,908,104 |
2023-11-30 | $27.86 | $28.09 | $27.51 | $28.06 | $27.58 | 15,988,633 |
2023-11-29 | $27.75 | $28.09 | $27.72 | $27.80 | $27.32 | 22,731,357 |
2023-11-28 | $28.30 | $28.48 | $28.10 | $28.28 | $27.79 | 22,173,697 |
2023-11-27 | $28.23 | $28.30 | $28.00 | $28.02 | $27.54 | 17,532,975 |
2023-11-24 | $27.95 | $28.59 | $27.91 | $28.56 | $28.07 | 16,750,413 |
2023-11-22 | $28.22 | $28.32 | $27.88 | $28.12 | $27.64 | 19,353,521 |
2023-11-21 | $28.08 | $28.37 | $27.85 | $27.97 | $27.49 | 26,156,623 |
2023-11-20 | $27.95 | $28.85 | $27.89 | $28.69 | $28.20 | 34,212,691 |
2023-11-17 | $27.47 | $27.77 | $27.36 | $27.66 | $27.66 | 17,399,332 |
2023-11-16 | $27.37 | $28.01 | $27.15 | $27.55 | $27.55 | 45,815,301 |
2023-11-15 | $28.40 | $29.09 | $28.22 | $28.72 | $28.72 | 45,667,377 |
2023-11-14 | $27.65 | $27.87 | $27.34 | $27.77 | $27.77 | 28,615,683 |
2023-11-13 | $27.20 | $27.46 | $26.92 | $27.20 | $27.20 | 17,031,147 |
2023-11-10 | $26.69 | $26.95 | $26.53 | $26.87 | $26.87 | 13,400,623 |
2023-11-09 | $27.25 | $27.44 | $26.78 | $26.82 | $26.82 | 13,332,168 |
2023-11-08 | $27.31 | $27.66 | $27.24 | $27.39 | $27.39 | 13,770,889 |
2023-11-07 | $27.35 | $27.51 | $26.95 | $27.40 | $27.40 | 14,387,774 |
2023-11-06 | $27.79 | $27.90 | $27.37 | $27.44 | $27.44 | 23,492,336 |
2023-11-03 | $26.94 | $27.45 | $26.92 | $27.34 | $27.34 | 31,303,060 |
2023-11-02 | $26.33 | $26.37 | $26.03 | $26.28 | $26.28 | 14,503,251 |
2023-11-01 | $25.80 | $26.00 | $25.69 | $25.97 | $25.97 | 16,308,321 |
2023-10-31 | $26.17 | $26.30 | $25.63 | $26.05 | $26.05 | 26,783,050 |
2023-10-30 | $26.93 | $26.99 | $26.46 | $26.63 | $26.63 | 22,784,296 |
2023-10-27 | $26.83 | $27.01 | $26.42 | $26.49 | $26.49 | 20,847,600 |
2023-10-26 | $26.28 | $26.54 | $26.11 | $26.30 | $26.30 | 17,234,243 |
2023-10-25 | $26.32 | $26.58 | $26.10 | $26.26 | $26.26 | 18,140,147 |
2023-10-24 | $26.04 | $27.18 | $26.04 | $26.97 | $26.97 | 35,866,882 |
2023-10-23 | $25.49 | $26.05 | $25.29 | $25.89 | $25.89 | 12,976,560 |
2023-10-20 | $25.78 | $25.95 | $25.63 | $25.64 | $25.64 | 14,691,405 |
2023-10-19 | $26.21 | $26.41 | $26.09 | $26.11 | $26.11 | 14,463,234 |
2023-10-18 | $26.69 | $26.88 | $26.49 | $26.55 | $26.55 | 12,868,848 |
2023-10-17 | $26.91 | $27.35 | $26.85 | $27.10 | $27.10 | 11,383,371 |
2023-10-16 | $27.04 | $27.63 | $26.82 | $27.47 | $27.47 | 11,162,023 |
2023-10-13 | $27.35 | $27.66 | $27.20 | $27.28 | $27.28 | 14,743,073 |
2023-10-12 | $28.63 | $28.65 | $27.48 | $27.59 | $27.59 | 23,762,434 |
2023-10-11 | $28.84 | $29.09 | $28.47 | $28.66 | $28.66 | 20,480,234 |
2023-10-10 | $27.95 | $28.61 | $27.90 | $28.51 | $28.51 | 29,144,508 |
2023-10-09 | $27.25 | $27.56 | $27.21 | $27.55 | $27.55 | 13,483,208 |
2023-10-06 | $26.81 | $27.75 | $26.81 | $27.61 | $27.61 | 21,685,836 |
2023-10-05 | $26.51 | $26.67 | $26.34 | $26.65 | $26.65 | 7,812,336 |
2023-10-04 | $26.61 | $26.69 | $26.45 | $26.53 | $26.53 | 12,568,859 |
2023-10-03 | $26.77 | $27.00 | $26.69 | $26.78 | $26.78 | 17,138,636 |
2023-10-02 | $27.28 | $27.51 | $27.13 | $27.35 | $27.35 | 11,016,073 |
2023-09-29 | $27.64 | $27.76 | $27.31 | $27.37 | $27.37 | 13,877,155 |
2023-09-28 | $26.65 | $27.07 | $26.65 | $27.01 | $27.01 | 11,970,872 |
2023-09-27 | $26.98 | $27.18 | $26.85 | $27.07 | $27.07 | 11,146,049 |
2023-09-26 | $26.94 | $27.18 | $26.90 | $26.94 | $26.94 | 12,873,228 |
2023-09-25 | $26.71 | $27.31 | $26.71 | $27.31 | $27.31 | 17,672,512 |
2023-09-22 | $27.72 | $27.75 | $27.36 | $27.51 | $27.51 | 24,505,774 |
2023-09-21 | $26.44 | $26.67 | $26.37 | $26.53 | $26.53 | 16,696,198 |
2023-09-20 | $27.40 | $27.59 | $27.08 | $27.09 | $27.09 | 10,126,806 |
2023-09-19 | $27.49 | $27.80 | $27.43 | $27.50 | $27.50 | 9,489,382 |
2023-09-18 | $27.44 | $27.72 | $27.25 | $27.65 | $27.65 | 12,409,618 |
2023-09-15 | $27.81 | $28.03 | $27.61 | $27.70 | $27.70 | 11,905,283 |
2023-09-14 | $28.01 | $28.13 | $27.75 | $27.89 | $27.89 | 9,924,074 |
2023-09-13 | $27.80 | $27.91 | $27.67 | $27.78 | $27.78 | 11,349,212 |
2023-09-12 | $27.90 | $28.31 | $27.86 | $27.96 | $27.96 | 11,439,316 |
2023-09-11 | $28.10 | $28.26 | $27.83 | $28.00 | $28.00 | 12,865,509 |
2023-09-08 | $27.56 | $27.74 | $27.28 | $27.49 | $27.49 | 15,954,826 |
2023-09-07 | $27.96 | $27.96 | $27.40 | $27.67 | $27.67 | 26,282,841 |
2023-09-06 | $28.84 | $29.37 | $28.73 | $28.88 | $28.88 | 9,928,004 |
2023-09-05 | $29.02 | $29.12 | $28.72 | $28.90 | $28.90 | 15,801,034 |
2023-09-01 | $29.32 | $30.26 | $29.25 | $29.71 | $29.71 | 31,554,643 |
2023-08-31 | $28.84 | $29.04 | $28.52 | $28.71 | $28.71 | 18,781,696 |
2023-08-30 | $28.64 | $29.13 | $28.61 | $28.98 | $28.98 | 15,462,916 |
2023-08-29 | $28.97 | $29.48 | $28.66 | $29.22 | $29.22 | 26,839,476 |
2023-08-28 | $28.03 | $28.46 | $27.88 | $28.35 | $28.35 | 18,446,160 |
2023-08-25 | $27.63 | $27.68 | $27.00 | $27.56 | $27.56 | 19,634,305 |
2023-08-24 | $27.99 | $28.21 | $27.65 | $27.68 | $27.68 | 14,822,452 |
2023-08-23 | $27.22 | $27.67 | $27.17 | $27.56 | $27.56 | 15,462,559 |
2023-08-22 | $27.38 | $27.42 | $26.86 | $27.02 | $27.02 | 17,096,355 |
2023-08-21 | $26.73 | $27.02 | $26.57 | $26.96 | $26.96 | 16,828,947 |
2023-08-18 | $26.81 | $27.04 | $26.65 | $26.86 | $26.86 | 24,940,397 |
2023-08-17 | $28.39 | $28.45 | $27.81 | $27.87 | $27.87 | 18,540,366 |
2023-08-16 | $27.61 | $27.96 | $27.33 | $27.63 | $27.63 | 20,140,865 |
2023-08-15 | $28.43 | $28.48 | $27.95 | $28.11 | $28.11 | 17,937,052 |
2023-08-14 | $28.54 | $28.88 | $28.24 | $28.71 | $28.71 | 15,841,846 |
2023-08-11 | $29.08 | $29.11 | $28.48 | $28.80 | $28.80 | 26,023,174 |
2023-08-10 | $30.44 | $31.07 | $29.89 | $30.03 | $30.03 | 27,408,173 |
2023-08-09 | $29.99 | $30.04 | $29.40 | $29.76 | $29.76 | 16,438,276 |
2023-08-08 | $29.24 | $29.56 | $28.94 | $29.51 | $29.51 | 20,616,806 |
2023-08-07 | $30.71 | $30.72 | $29.81 | $30.10 | $30.10 | 17,632,170 |
2023-08-04 | $30.90 | $31.15 | $30.52 | $30.58 | $30.58 | 20,603,750 |
2023-08-03 | $30.41 | $31.07 | $30.30 | $30.84 | $30.84 | 24,519,206 |
2023-08-02 | $30.31 | $30.36 | $29.44 | $29.63 | $29.63 | 23,609,496 |
2023-08-01 | $31.31 | $31.61 | $31.06 | $31.08 | $31.08 | 19,470,264 |
2023-07-31 | $31.56 | $32.06 | $31.40 | $31.96 | $31.96 | 22,696,042 |
2023-07-28 | $30.95 | $31.75 | $30.89 | $31.74 | $31.74 | 39,066,681 |
2023-07-27 | $30.22 | $30.30 | $29.47 | $29.51 | $29.51 | 22,197,497 |
2023-07-26 | $29.47 | $30.31 | $29.45 | $30.16 | $30.16 | 23,897,903 |
2023-07-25 | $30.20 | $30.39 | $29.42 | $29.48 | $29.48 | 24,394,763 |
2023-07-24 | $28.09 | $29.87 | $27.92 | $29.45 | $29.45 | 43,975,342 |
2023-07-21 | $28.49 | $28.56 | $28.09 | $28.17 | $28.17 | 10,464,974 |
2023-07-20 | $28.10 | $28.37 | $27.90 | $28.07 | $28.07 | 13,810,077 |
2023-07-19 | $28.65 | $28.97 | $28.27 | $28.29 | $28.29 | 16,965,238 |
2023-07-18 | $28.51 | $28.54 | $27.72 | $27.96 | $27.96 | 25,435,883 |
2023-07-17 | $28.81 | $29.18 | $28.51 | $29.08 | $29.08 | 14,698,759 |
2023-07-14 | $29.57 | $29.60 | $29.12 | $29.25 | $29.25 | 20,819,880 |
2023-07-13 | $29.74 | $30.18 | $29.61 | $30.15 | $30.15 | 31,808,298 |
2023-07-12 | $28.91 | $29.31 | $28.60 | $29.13 | $29.13 | 31,247,452 |
2023-07-11 | $27.66 | $28.03 | $27.37 | $27.93 | $27.93 | 14,421,626 |
2023-07-10 | $27.10 | $27.69 | $27.08 | $27.56 | $27.56 | 13,841,614 |
2023-07-07 | $26.77 | $27.68 | $26.77 | $27.48 | $27.48 | 27,596,703 |
2023-07-06 | $26.75 | $26.95 | $26.37 | $26.49 | $26.49 | 13,747,248 |
2023-07-05 | $27.43 | $27.44 | $27.14 | $27.35 | $27.35 | 10,881,982 |
2023-07-03 | $27.61 | $27.96 | $27.45 | $27.57 | $27.57 | 10,778,090 |
2023-06-30 | $26.94 | $27.15 | $26.72 | $26.93 | $26.93 | 10,034,991 |
2023-06-29 | $26.85 | $26.96 | $26.62 | $26.83 | $26.83 | 14,379,723 |
2023-06-28 | $27.42 | $27.49 | $27.08 | $27.40 | $27.40 | 14,200,000 |
2023-06-27 | $27.58 | $27.83 | $27.51 | $27.75 | $27.75 | 12,627,677 |
2023-06-26 | $26.98 | $27.28 | $26.87 | $26.89 | $26.89 | 11,125,902 |
2023-06-23 | $27.04 | $27.08 | $26.57 | $26.76 | $26.76 | 14,370,140 |
2023-06-22 | $27.49 | $27.64 | $27.14 | $27.51 | $27.51 | 9,572,896 |
2023-06-21 | $27.57 | $28.02 | $27.47 | $27.56 | $27.56 | 15,215,700 |
2023-06-20 | $28.57 | $28.71 | $27.82 | $27.84 | $27.84 | 27,373,071 |
2023-06-16 | $30.17 | $30.17 | $29.21 | $29.52 | $29.52 | 21,028,404 |
2023-06-15 | $29.81 | $29.98 | $29.48 | $29.81 | $29.81 | 23,280,799 |
2023-06-14 | $28.50 | $29.38 | $28.46 | $29.25 | $29.25 | 25,421,425 |
2023-06-13 | $28.55 | $29.03 | $28.38 | $28.46 | $28.46 | 18,437,918 |
2023-06-12 | $28.02 | $28.12 | $27.78 | $27.81 | $27.81 | 14,037,731 |
2023-06-09 | $28.03 | $28.18 | $27.72 | $27.90 | $27.90 | 17,618,711 |
2023-06-08 | $27.49 | $28.04 | $27.49 | $27.85 | $27.85 | 17,403,587 |
2023-06-07 | $27.53 | $28.20 | $27.36 | $27.43 | $27.43 | 22,356,812 |
2023-06-06 | $26.62 | $27.86 | $26.61 | $27.73 | $27.73 | 24,981,425 |
2023-06-05 | $26.85 | $26.85 | $26.45 | $26.75 | $26.75 | 13,067,600 |
2023-06-02 | $27.06 | $27.44 | $26.93 | $26.97 | $26.97 | 28,998,554 |
2023-06-01 | $25.05 | $26.39 | $25.02 | $26.19 | $26.19 | 36,050,664 |
2023-05-31 | $25.01 | $25.01 | $24.34 | $24.95 | $24.95 | 25,571,271 |
2023-05-30 | $25.77 | $25.95 | $24.95 | $25.13 | $25.13 | 23,531,231 |
2023-05-26 | $25.78 | $26.28 | $25.56 | $26.08 | $26.08 | 19,464,561 |
2023-05-25 | $25.80 | $25.87 | $25.27 | $25.33 | $25.33 | 21,976,569 |
2023-05-24 | $26.05 | $26.36 | $25.72 | $25.87 | $25.87 | 13,448,079 |
2023-05-23 | $26.67 | $26.82 | $26.27 | $26.30 | $26.30 | 18,102,730 |
2023-05-22 | $27.21 | $27.63 | $27.09 | $27.15 | $27.15 | 15,864,623 |
2023-05-19 | $26.78 | $27.16 | $26.46 | $26.60 | $26.60 | 14,977,421 |
2023-05-18 | $27.88 | $27.93 | $26.69 | $26.84 | $26.84 | 30,802,543 |
2023-05-17 | $27.58 | $28.08 | $27.46 | $28.01 | $28.01 | 19,198,219 |
2023-05-16 | $27.70 | $28.16 | $27.52 | $28.05 | $28.05 | 17,891,479 |
2023-05-15 | $27.65 | $28.44 | $27.39 | $28.34 | $28.34 | 27,310,210 |
2023-05-12 | $27.13 | $27.18 | $26.74 | $26.79 | $26.79 | 17,669,914 |
2023-05-11 | $26.75 | $27.65 | $26.71 | $27.56 | $27.56 | 24,475,083 |
2023-05-10 | $26.60 | $26.97 | $26.38 | $26.67 | $26.67 | 18,366,967 |
2023-05-09 | $26.50 | $26.87 | $26.38 | $26.77 | $26.77 | 12,824,342 |
2023-05-08 | $27.56 | $27.57 | $27.20 | $27.45 | $27.45 | 11,082,705 |
2023-05-05 | $27.56 | $27.74 | $27.28 | $27.67 | $27.67 | 11,788,593 |
2023-05-04 | $27.02 | $27.60 | $27.00 | $27.33 | $27.33 | 20,462,505 |
2023-05-03 | $26.85 | $27.08 | $26.61 | $26.87 | $26.87 | 11,547,172 |
2023-05-02 | $27.53 | $27.55 | $26.63 | $26.90 | $26.90 | 24,418,885 |
2023-05-01 | $27.77 | $28.21 | $27.77 | $27.87 | $27.87 | 8,378,788 |
2023-04-28 | $27.61 | $28.11 | $27.51 | $27.96 | $27.96 | 16,376,323 |
2023-04-27 | $27.42 | $27.86 | $27.22 | $27.69 | $27.69 | 11,985,932 |
2023-04-26 | $27.63 | $27.69 | $27.23 | $27.27 | $27.27 | 14,679,163 |
2023-04-25 | $27.08 | $27.08 | $26.60 | $26.71 | $26.71 | 22,415,993 |
2023-04-24 | $28.18 | $28.23 | $27.48 | $27.66 | $27.66 | 13,541,084 |
2023-04-21 | $28.45 | $28.59 | $28.11 | $28.31 | $28.31 | 13,946,900 |
2023-04-20 | $29.26 | $29.49 | $28.76 | $28.91 | $28.91 | 11,546,919 |
2023-04-19 | $29.15 | $29.32 | $29.06 | $29.24 | $29.24 | 8,771,494 |
2023-04-18 | $29.86 | $30.02 | $29.61 | $29.69 | $29.69 | 11,358,531 |
2023-04-17 | $29.57 | $29.76 | $29.42 | $29.74 | $29.74 | 10,629,546 |
2023-04-14 | $29.08 | $29.31 | $28.78 | $28.90 | $28.90 | 10,625,825 |
2023-04-13 | $29.29 | $29.59 | $29.25 | $29.40 | $29.40 | 15,062,496 |
2023-04-12 | $29.49 | $29.64 | $28.55 | $28.60 | $28.60 | 20,514,523 |
2023-04-11 | $30.40 | $30.47 | $29.94 | $29.97 | $29.97 | 15,094,468 |
2023-04-10 | $30.00 | $30.28 | $29.87 | $30.09 | $30.09 | 12,068,679 |
2023-04-06 | $30.06 | $30.56 | $29.84 | $30.43 | $30.43 | 15,465,361 |
2023-04-05 | $30.59 | $30.59 | $29.73 | $29.93 | $29.93 | 20,122,948 |
2023-04-04 | $30.76 | $30.93 | $30.35 | $30.70 | $30.70 | 25,994,228 |
2023-04-03 | $31.09 | $31.35 | $30.87 | $31.11 | $31.11 | 23,606,739 |
2023-03-31 | $31.46 | $31.65 | $31.05 | $31.19 | $31.19 | 20,932,141 |
2023-03-30 | $31.33 | $32.00 | $31.25 | $31.73 | $31.73 | 30,264,240 |
2023-03-29 | $30.80 | $31.25 | $30.47 | $31.14 | $31.14 | 22,856,777 |
2023-03-28 | $30.61 | $31.06 | $30.36 | $30.94 | $30.94 | 35,692,333 |
2023-03-27 | $29.63 | $29.89 | $29.35 | $29.66 | $29.66 | 14,972,012 |
2023-03-24 | $30.05 | $30.81 | $30.03 | $30.33 | $30.33 | 15,276,849 |
2023-03-23 | $30.28 | $30.94 | $29.90 | $30.31 | $30.31 | 24,514,311 |
2023-03-22 | $29.47 | $29.50 | $28.90 | $28.92 | $28.92 | 10,909,346 |
2023-03-21 | $29.05 | $29.32 | $28.79 | $29.14 | $29.14 | 13,043,800 |
2023-03-20 | $28.34 | $29.12 | $27.95 | $28.71 | $28.71 | 16,119,050 |
2023-03-17 | $29.33 | $29.50 | $28.64 | $28.94 | $28.94 | 19,661,035 |
2023-03-16 | $28.08 | $29.02 | $28.01 | $28.95 | $28.95 | 18,534,326 |
2023-03-15 | $28.18 | $28.40 | $27.69 | $28.18 | $28.18 | 22,223,992 |
2023-03-14 | $28.51 | $28.98 | $28.31 | $28.93 | $28.93 | 16,422,776 |
2023-03-13 | $28.19 | $29.01 | $28.06 | $28.67 | $28.67 | 21,528,744 |
2023-03-10 | $28.08 | $28.62 | $27.89 | $28.22 | $28.22 | 21,824,827 |
2023-03-09 | $28.95 | $29.01 | $28.03 | $28.11 | $28.11 | 29,801,094 |
2023-03-08 | $29.57 | $29.84 | $29.35 | $29.74 | $29.74 | 14,574,142 |
2023-03-07 | $30.57 | $30.59 | $29.92 | $30.05 | $30.05 | 15,708,046 |
2023-03-06 | $31.37 | $31.47 | $30.92 | $30.96 | $30.96 | 15,815,065 |
2023-03-03 | $31.42 | $31.79 | $31.42 | $31.65 | $31.65 | 15,207,333 |
2023-03-02 | $30.38 | $31.55 | $30.26 | $31.49 | $31.49 | 25,629,601 |
2023-03-01 | $30.79 | $30.94 | $30.34 | $30.50 | $30.50 | 26,761,194 |
2023-02-28 | $29.10 | $29.62 | $28.99 | $29.19 | $29.19 | 14,846,216 |
2023-02-27 | $29.56 | $29.68 | $29.23 | $29.38 | $29.38 | 16,049,746 |
2023-02-24 | $29.04 | $29.35 | $28.67 | $28.91 | $28.91 | 24,900,437 |
2023-02-23 | $31.15 | $31.17 | $29.79 | $30.03 | $30.03 | 21,059,642 |
2023-02-22 | $30.50 | $30.70 | $30.00 | $30.23 | $30.23 | 13,749,911 |
2023-02-21 | $30.29 | $30.69 | $29.96 | $30.16 | $30.16 | 20,856,023 |
2023-02-17 | $31.58 | $31.63 | $31.08 | $31.22 | $31.22 | 19,579,607 |
2023-02-16 | $32.12 | $32.65 | $31.93 | $32.34 | $32.34 | 13,470,770 |
2023-02-15 | $31.67 | $32.15 | $31.59 | $32.12 | $32.12 | 11,230,976 |
2023-02-14 | $32.05 | $32.48 | $31.82 | $32.31 | $32.31 | 12,022,761 |
2023-02-13 | $32.44 | $32.95 | $32.27 | $32.71 | $32.71 | 17,866,131 |
2023-02-10 | $32.17 | $32.30 | $31.51 | $31.71 | $31.71 | 22,546,174 |
2023-02-09 | $33.45 | $33.67 | $32.96 | $33.12 | $33.12 | 17,818,224 |
2023-02-08 | $32.80 | $32.93 | $32.21 | $32.37 | $32.37 | 17,977,285 |
2023-02-07 | $33.13 | $33.36 | $32.56 | $33.13 | $33.13 | 18,471,300 |
2023-02-06 | $32.35 | $32.82 | $31.91 | $32.60 | $32.60 | 24,620,145 |
2023-02-03 | $34.06 | $34.38 | $33.31 | $33.35 | $33.35 | 26,848,579 |
2023-02-02 | $34.95 | $35.12 | $34.17 | $34.45 | $34.45 | 21,719,976 |
2023-02-01 | $34.70 | $35.43 | $34.35 | $35.19 | $35.19 | 22,962,288 |
2023-01-31 | $33.78 | $34.52 | $33.72 | $33.87 | $33.87 | 21,029,583 |
2023-01-30 | $34.26 | $34.48 | $33.43 | $34.11 | $34.11 | 27,137,551 |
2023-01-27 | $36.11 | $36.18 | $35.36 | $35.83 | $35.83 | 14,481,329 |
2023-01-26 | $35.80 | $36.19 | $35.37 | $36.15 | $36.15 | 18,926,039 |
2023-01-25 | $34.83 | $35.18 | $34.37 | $35.15 | $35.15 | 9,155,072 |
2023-01-24 | $34.72 | $35.07 | $34.51 | $35.02 | $35.02 | 7,607,864 |
2023-01-23 | $35.14 | $35.46 | $34.81 | $35.18 | $35.18 | 13,631,059 |
2023-01-20 | $34.61 | $35.00 | $34.33 | $34.85 | $34.85 | 18,329,760 |
2023-01-19 | $33.58 | $34.30 | $33.58 | $33.94 | $33.94 | 18,652,713 |
2023-01-18 | $34.52 | $34.76 | $33.31 | $33.32 | $33.32 | 21,910,719 |
2023-01-17 | $34.62 | $34.89 | $33.93 | $34.19 | $34.19 | 27,216,474 |
2023-01-13 | $34.80 | $35.41 | $34.67 | $35.38 | $35.38 | 16,158,333 |
2023-01-12 | $34.28 | $34.50 | $33.65 | $34.38 | $34.38 | 18,705,241 |
2023-01-11 | $34.74 | $35.17 | $34.50 | $34.86 | $34.86 | 14,447,206 |
2023-01-10 | $34.90 | $35.15 | $34.40 | $35.04 | $35.04 | 14,579,914 |
2023-01-09 | $35.16 | $35.35 | $34.42 | $34.61 | $34.61 | 22,050,657 |
2023-01-06 | $34.11 | $34.66 | $33.59 | $34.57 | $34.57 | 16,138,698 |
2023-01-05 | $33.85 | $34.91 | $33.60 | $34.76 | $34.76 | 19,675,035 |
2023-01-04 | $33.44 | $34.63 | $33.16 | $34.60 | $34.60 | 37,320,588 |
2023-01-03 | $31.27 | $32.24 | $31.22 | $31.80 | $31.80 | 24,029,781 |
2022-12-30 | $29.95 | $30.55 | $29.91 | $30.20 | $30.20 | 12,574,144 |
2022-12-29 | $30.36 | $31.01 | $29.94 | $30.94 | $30.94 | 14,364,311 |
2022-12-28 | $31.10 | $31.11 | $29.75 | $29.91 | $29.91 | 22,278,839 |
2022-12-27 | $30.63 | $31.73 | $30.51 | $31.43 | $31.43 | 23,369,284 |
2022-12-23 | $30.70 | $30.77 | $29.83 | $29.92 | $29.92 | 13,365,092 |
2022-12-22 | $31.09 | $31.34 | $30.42 | $30.68 | $30.68 | 12,344,936 |
2022-12-21 | $29.83 | $30.94 | $29.49 | $30.84 | $30.84 | 23,702,525 |
2022-12-20 | $29.20 | $30.06 | $29.14 | $29.70 | $29.70 | 12,815,731 |
2022-12-19 | $30.34 | $30.34 | $29.81 | $30.04 | $30.04 | 15,159,677 |
2022-12-16 | $30.37 | $30.70 | $30.05 | $30.06 | $30.06 | 16,979,192 |
2022-12-15 | $31.41 | $31.72 | $29.82 | $29.95 | $29.95 | 30,207,392 |
2022-12-14 | $30.65 | $31.20 | $30.38 | $30.93 | $30.93 | 15,542,198 |
2022-12-13 | $31.58 | $31.98 | $30.55 | $30.84 | $30.84 | 27,114,255 |
2022-12-12 | $30.67 | $30.70 | $29.62 | $30.13 | $30.13 | 22,765,138 |
2022-12-09 | $31.36 | $31.69 | $30.99 | $31.03 | $31.03 | 18,426,374 |
2022-12-08 | $31.21 | $31.62 | $30.98 | $31.47 | $31.47 | 31,358,729 |
2022-12-07 | $29.14 | $29.93 | $29.01 | $29.66 | $29.66 | 19,263,653 |
2022-12-06 | $30.36 | $30.63 | $29.57 | $30.35 | $30.35 | 18,608,512 |
2022-12-05 | $31.01 | $31.15 | $29.59 | $29.78 | $29.78 | 38,793,658 |
2022-12-02 | $28.30 | $30.10 | $27.70 | $29.85 | $29.85 | 40,392,851 |
2022-12-01 | $27.84 | $28.29 | $27.62 | $28.08 | $28.08 | 17,044,472 |
2022-11-30 | $27.57 | $28.73 | $27.53 | $28.41 | $28.41 | 47,137,313 |
2022-11-29 | $26.24 | $26.79 | $26.08 | $26.39 | $26.39 | 24,974,573 |
2022-11-28 | $24.39 | $25.30 | $24.31 | $24.93 | $24.93 | 22,076,831 |
2022-11-25 | $24.38 | $24.45 | $23.99 | $23.99 | $23.99 | 12,664,328 |
2022-11-23 | $25.02 | $25.24 | $24.81 | $25.10 | $25.10 | 11,311,996 |
2022-11-22 | $24.33 | $24.64 | $24.11 | $24.50 | $24.50 | 14,097,733 |
2022-11-21 | $25.29 | $25.58 | $24.85 | $24.98 | $24.98 | 21,298,516 |
2022-11-18 | $26.47 | $26.53 | $25.69 | $25.91 | $25.91 | 26,591,236 |
2022-11-17 | $25.08 | $27.13 | $24.92 | $26.96 | $26.96 | 25,270,238 |
2022-11-16 | $26.46 | $26.57 | $25.86 | $25.96 | $25.96 | 17,304,178 |
2022-11-15 | $26.48 | $27.19 | $26.28 | $26.81 | $26.81 | 44,882,545 |
2022-11-14 | $24.62 | $25.05 | $24.28 | $24.47 | $24.47 | 18,752,717 |
2022-11-11 | $23.93 | $24.33 | $23.65 | $24.09 | $24.09 | 34,325,895 |
2022-11-10 | $22.43 | $22.76 | $22.23 | $22.68 | $22.68 | 27,654,612 |
2022-11-09 | $21.63 | $21.65 | $20.81 | $20.91 | $20.91 | 32,807,868 |
2022-11-08 | $22.30 | $22.69 | $21.80 | $22.48 | $22.48 | 16,551,376 |
2022-11-07 | $23.28 | $23.54 | $22.57 | $22.63 | $22.63 | 16,709,655 |
2022-11-04 | $22.87 | $22.98 | $22.03 | $22.81 | $22.81 | 38,307,642 |
2022-11-03 | $20.09 | $21.36 | $20.05 | $21.07 | $21.07 | 26,696,756 |
2022-11-02 | $20.67 | $21.11 | $20.32 | $20.38 | $20.38 | 30,577,359 |
2022-11-01 | $20.86 | $21.13 | $20.22 | $20.26 | $20.26 | 29,201,729 |
2022-10-31 | $18.93 | $19.50 | $18.92 | $19.20 | $19.20 | 18,577,792 |
2022-10-28 | $18.88 | $19.12 | $18.65 | $19.07 | $19.07 | 25,907,515 |
2022-10-27 | $19.95 | $20.47 | $19.70 | $19.83 | $19.83 | 22,095,075 |
2022-10-26 | $19.43 | $21.07 | $19.37 | $20.64 | $20.64 | 44,743,123 |
2022-10-25 | $19.04 | $19.47 | $18.81 | $19.03 | $19.03 | 36,307,126 |
2022-10-24 | $18.66 | $18.67 | $17.22 | $18.41 | $18.41 | 74,385,824 |
2022-10-21 | $20.99 | $21.48 | $20.68 | $21.45 | $21.45 | 25,580,100 |
2022-10-20 | $21.31 | $22.24 | $21.24 | $21.34 | $21.34 | 29,412,056 |
2022-10-19 | $21.72 | $21.95 | $20.89 | $20.99 | $20.99 | 38,354,345 |
2022-10-18 | $23.19 | $23.38 | $22.36 | $22.55 | $22.55 | 17,760,421 |
2022-10-17 | $22.40 | $22.95 | $22.38 | $22.52 | $22.52 | 17,804,292 |
2022-10-14 | $22.71 | $22.74 | $21.64 | $21.65 | $21.65 | 18,434,534 |
2022-10-13 | $21.47 | $22.49 | $21.18 | $22.24 | $22.24 | 24,419,604 |
2022-10-12 | $22.59 | $22.94 | $22.23 | $22.53 | $22.53 | 19,650,178 |
2022-10-11 | $22.88 | $23.05 | $22.16 | $22.57 | $22.57 | 25,889,412 |
2022-10-10 | $24.18 | $24.27 | $23.25 | $23.42 | $23.42 | 20,214,274 |
2022-10-07 | $25.35 | $25.38 | $24.65 | $24.74 | $24.74 | 17,412,216 |
2022-10-06 | $26.15 | $26.45 | $25.83 | $25.88 | $25.88 | 12,493,228 |
2022-10-05 | $26.27 | $26.73 | $25.96 | $26.32 | $26.32 | 13,319,402 |
2022-10-04 | $25.44 | $26.61 | $25.41 | $26.29 | $26.29 | 28,828,388 |
2022-10-03 | $24.62 | $24.86 | $24.23 | $24.74 | $24.74 | 13,566,807 |
2022-09-30 | $24.28 | $24.96 | $24.28 | $24.64 | $24.64 | 17,367,047 |
2022-09-29 | $24.81 | $24.96 | $24.32 | $24.56 | $24.56 | 16,762,906 |
2022-09-28 | $24.88 | $25.82 | $24.74 | $25.73 | $25.73 | 21,101,687 |
2022-09-27 | $25.77 | $26.30 | $25.15 | $25.26 | $25.26 | 22,729,992 |
2022-09-26 | $25.52 | $25.93 | $25.39 | $25.40 | $25.40 | 16,528,076 |
2022-09-23 | $24.98 | $25.15 | $24.72 | $24.93 | $24.93 | 15,893,564 |
2022-09-22 | $25.82 | $26.17 | $25.48 | $25.56 | $25.56 | 12,664,042 |
2022-09-21 | $26.50 | $26.56 | $25.61 | $25.66 | $25.66 | 20,940,473 |
2022-09-20 | $26.94 | $27.38 | $26.84 | $26.94 | $26.94 | 10,255,140 |
2022-09-19 | $26.34 | $27.02 | $26.33 | $27.01 | $27.01 | 10,487,816 |
2022-09-16 | $27.17 | $27.19 | $26.45 | $26.61 | $26.61 | 15,687,855 |
2022-09-15 | $27.70 | $28.12 | $27.59 | $27.67 | $27.67 | 6,969,396 |
2022-09-14 | $27.79 | $27.93 | $27.46 | $27.83 | $27.83 | 8,297,207 |
2022-09-13 | $28.12 | $28.43 | $27.67 | $27.72 | $27.72 | 14,159,290 |
2022-09-12 | $28.52 | $29.04 | $28.37 | $29.04 | $29.04 | 10,299,941 |
2022-09-09 | $28.31 | $28.70 | $28.23 | $28.41 | $28.41 | 13,108,846 |
2022-09-08 | $27.60 | $27.87 | $27.44 | $27.70 | $27.70 | 13,523,976 |
2022-09-07 | $27.63 | $28.39 | $27.43 | $28.33 | $28.33 | 10,702,046 |
2022-09-06 | $28.23 | $28.29 | $27.64 | $27.68 | $27.68 | 15,611,918 |
2022-09-02 | $29.12 | $29.23 | $28.66 | $28.72 | $28.72 | 12,270,531 |
2022-09-01 | $29.19 | $29.53 | $28.85 | $29.33 | $29.33 | 13,814,213 |
2022-08-31 | $29.84 | $30.42 | $29.59 | $29.94 | $29.94 | 22,299,627 |
2022-08-30 | $29.61 | $29.80 | $28.50 | $28.83 | $28.83 | 25,008,165 |
2022-08-29 | $30.33 | $30.92 | $29.67 | $29.69 | $29.69 | 25,003,104 |
2022-08-26 | $32.00 | $32.05 | $30.14 | $30.24 | $30.24 | 48,184,232 |
2022-08-25 | $29.70 | $30.68 | $29.32 | $30.55 | $30.55 | 46,157,046 |
2022-08-24 | $27.33 | $28.94 | $27.28 | $28.47 | $28.47 | 22,166,574 |
2022-08-23 | $27.85 | $28.22 | $27.20 | $28.12 | $28.12 | 18,210,613 |
2022-08-22 | $27.36 | $27.91 | $27.31 | $27.66 | $27.66 | 13,717,833 |
2022-08-19 | $27.44 | $27.67 | $27.17 | $27.31 | $27.31 | 9,394,118 |
2022-08-18 | $27.76 | $27.82 | $27.16 | $27.47 | $27.47 | 11,027,467 |
2022-08-17 | $28.05 | $28.23 | $27.73 | $27.83 | $27.83 | 13,450,706 |
2022-08-16 | $28.29 | $28.46 | $28.12 | $28.23 | $28.23 | 15,795,274 |
2022-08-15 | $28.34 | $28.96 | $28.30 | $28.85 | $28.85 | 9,123,582 |
2022-08-12 | $27.87 | $28.66 | $27.87 | $28.61 | $28.61 | 15,018,190 |
2022-08-11 | $28.40 | $29.64 | $28.34 | $28.72 | $28.72 | 14,836,329 |
2022-08-10 | $27.66 | $28.01 | $27.19 | $27.95 | $27.95 | 15,222,277 |
2022-08-09 | $27.95 | $28.26 | $27.62 | $27.76 | $27.76 | 7,980,799 |
2022-08-08 | $28.38 | $28.72 | $28.01 | $28.06 | $28.06 | 9,491,284 |
2022-08-05 | $28.55 | $28.66 | $28.20 | $28.55 | $28.55 | 15,850,605 |
2022-08-04 | $29.60 | $30.02 | $28.98 | $29.24 | $29.24 | 17,931,511 |
2022-08-03 | $27.97 | $28.79 | $27.59 | $28.70 | $28.70 | 14,730,702 |
2022-08-02 | $27.01 | $28.63 | $27.00 | $28.12 | $28.12 | 29,930,697 |
2022-08-01 | $27.81 | $27.96 | $27.09 | $27.63 | $27.63 | 22,985,760 |
2022-07-29 | $28.39 | $28.68 | $27.94 | $28.35 | $28.35 | 26,753,169 |
2022-07-28 | $30.20 | $30.36 | $28.99 | $29.95 | $29.95 | 19,418,368 |
2022-07-27 | $30.19 | $30.56 | $29.56 | $30.48 | $30.48 | 11,374,176 |
2022-07-26 | $30.53 | $30.70 | $29.77 | $29.86 | $29.86 | 8,631,777 |
2022-07-25 | $30.06 | $30.40 | $29.72 | $30.31 | $30.31 | 7,598,224 |
2022-07-22 | $30.68 | $30.73 | $29.77 | $29.91 | $29.91 | 12,242,893 |
2022-07-21 | $30.54 | $31.21 | $30.54 | $31.00 | $31.00 | 10,624,232 |
2022-07-20 | $30.56 | $30.94 | $30.04 | $30.40 | $30.40 | 16,399,270 |
2022-07-19 | $30.41 | $30.73 | $29.98 | $30.70 | $30.70 | 10,995,910 |
2022-07-18 | $30.03 | $30.74 | $29.92 | $30.01 | $30.01 | 19,790,532 |
2022-07-15 | $29.00 | $29.19 | $28.22 | $29.18 | $29.18 | 18,515,361 |
2022-07-14 | $30.07 | $30.16 | $29.12 | $29.45 | $29.45 | 23,774,919 |
2022-07-13 | $29.49 | $30.68 | $29.35 | $30.33 | $30.33 | 14,726,328 |
2022-07-12 | $30.11 | $30.41 | $29.63 | $30.09 | $30.09 | 11,435,561 |
2022-07-11 | $30.80 | $30.80 | $29.87 | $29.93 | $29.93 | 27,231,728 |
2022-07-08 | $32.33 | $32.64 | $31.80 | $32.11 | $32.11 | 17,767,314 |
2022-07-07 | $32.51 | $33.13 | $32.32 | $32.89 | $32.89 | 18,927,602 |
2022-07-06 | $32.80 | $32.87 | $31.50 | $32.01 | $32.01 | 25,690,429 |
2022-07-05 | $32.44 | $33.27 | $32.07 | $33.25 | $33.25 | 17,965,313 |
2022-07-01 | $32.54 | $33.41 | $32.36 | $33.18 | $33.18 | 15,275,542 |
2022-06-30 | $32.23 | $32.79 | $31.66 | $32.76 | $32.76 | 23,841,830 |
2022-06-29 | $33.10 | $33.26 | $32.55 | $32.97 | $32.97 | 16,404,568 |
2022-06-28 | $33.94 | $34.25 | $33.19 | $33.33 | $33.33 | 19,272,471 |
2022-06-27 | $34.27 | $34.36 | $33.36 | $33.51 | $33.51 | 19,670,062 |
2022-06-24 | $33.03 | $33.48 | $32.78 | $33.41 | $33.41 | 20,274,981 |
2022-06-23 | $32.07 | $32.83 | $31.51 | $32.22 | $32.22 | 27,867,765 |
2022-06-22 | $31.38 | $32.02 | $31.17 | $31.43 | $31.43 | 21,786,808 |
2022-06-21 | $32.16 | $32.74 | $31.89 | $32.44 | $32.44 | 22,870,742 |
2022-06-17 | $32.15 | $32.32 | $30.62 | $31.22 | $31.22 | 29,797,082 |
2022-06-16 | $30.46 | $30.84 | $29.87 | $30.25 | $30.25 | 29,809,743 |
2022-06-15 | $31.86 | $32.19 | $31.10 | $31.92 | $31.92 | 21,033,245 |
2022-06-14 | $30.36 | $31.58 | $30.22 | $31.39 | $31.39 | 32,416,935 |
2022-06-13 | $30.19 | $30.49 | $28.95 | $29.43 | $29.43 | 31,503,500 |
2022-06-10 | $32.33 | $32.81 | $31.31 | $31.64 | $31.64 | 31,031,351 |
2022-06-09 | $32.67 | $32.76 | $31.55 | $31.59 | $31.59 | 35,410,943 |
2022-06-08 | $33.02 | $34.12 | $32.74 | $33.86 | $33.86 | 42,801,608 |
2022-06-07 | $30.86 | $32.06 | $30.66 | $32.00 | $32.00 | 31,450,124 |
2022-06-06 | $31.50 | $31.81 | $30.46 | $30.73 | $30.73 | 36,676,614 |
2022-06-03 | $29.72 | $29.88 | $29.10 | $29.35 | $29.35 | 15,682,024 |
2022-06-02 | $28.86 | $30.26 | $28.78 | $30.17 | $30.17 | 24,522,820 |
2022-06-01 | $29.34 | $29.57 | $28.20 | $28.57 | $28.57 | 21,458,639 |
2022-05-31 | $29.34 | $29.67 | $28.89 | $29.13 | $29.13 | 27,593,053 |
2022-05-27 | $27.51 | $27.84 | $26.79 | $27.81 | $27.81 | 20,736,606 |
2022-05-26 | $25.91 | $27.55 | $25.85 | $27.42 | $27.42 | 27,696,261 |
2022-05-25 | $25.22 | $25.63 | $25.06 | $25.51 | $25.51 | 18,114,242 |
2022-05-24 | $25.95 | $26.08 | $24.48 | $24.79 | $24.79 | 38,821,104 |
2022-05-23 | $27.07 | $27.07 | $26.35 | $26.62 | $26.62 | 19,366,303 |
2022-05-20 | $27.94 | $28.34 | $26.36 | $26.94 | $26.94 | 26,627,496 |
2022-05-19 | $26.80 | $27.80 | $26.80 | $27.49 | $27.49 | 28,812,980 |
2022-05-18 | $27.00 | $27.64 | $26.56 | $26.70 | $26.70 | 22,355,933 |
2022-05-17 | $28.16 | $28.44 | $27.03 | $27.54 | $27.54 | 34,620,208 |
2022-05-16 | $26.61 | $27.24 | $26.28 | $26.68 | $26.68 | 31,367,001 |
2022-05-13 | $25.62 | $26.72 | $25.60 | $26.62 | $26.62 | 24,586,023 |
2022-05-12 | $24.45 | $25.50 | $23.72 | $24.88 | $24.88 | 30,830,200 |
2022-05-11 | $25.40 | $26.01 | $24.47 | $24.52 | $24.52 | 25,023,053 |
2022-05-10 | $25.11 | $25.31 | $24.22 | $24.79 | $24.79 | 40,583,564 |
2022-05-09 | $25.07 | $25.19 | $23.95 | $24.10 | $24.10 | 28,633,116 |
2022-05-06 | $26.71 | $26.82 | $25.65 | $25.74 | $25.74 | 29,309,088 |
2022-05-05 | $27.97 | $28.23 | $26.65 | $27.08 | $27.08 | 28,728,081 |
2022-05-04 | $27.96 | $29.21 | $27.55 | $29.12 | $29.12 | 26,231,691 |
2022-05-03 | $29.00 | $29.51 | $28.65 | $28.93 | $28.93 | 13,292,663 |
2022-05-02 | $28.08 | $28.93 | $27.65 | $28.83 | $28.83 | 21,457,607 |
2022-04-29 | $29.10 | $29.63 | $28.13 | $28.27 | $28.27 | 32,211,468 |
2022-04-28 | $26.24 | $26.48 | $25.30 | $26.33 | $26.33 | 18,866,408 |
2022-04-27 | $25.26 | $26.42 | $25.26 | $25.96 | $25.96 | 24,062,351 |
2022-04-26 | $25.20 | $25.24 | $24.50 | $24.68 | $24.68 | 16,961,168 |
2022-04-25 | $24.23 | $25.31 | $24.00 | $25.16 | $25.16 | 26,834,298 |
2022-04-22 | $25.44 | $26.42 | $25.02 | $25.13 | $25.13 | 19,447,124 |
2022-04-21 | $26.03 | $26.30 | $24.70 | $24.79 | $24.79 | 25,181,969 |
2022-04-20 | $27.30 | $27.30 | $26.11 | $26.15 | $26.15 | 16,153,708 |
2022-04-19 | $26.93 | $27.49 | $26.39 | $27.47 | $27.47 | 14,693,303 |
2022-04-18 | $27.38 | $27.54 | $26.64 | $27.33 | $27.33 | 20,681,917 |
2022-04-14 | $28.59 | $28.74 | $27.85 | $27.86 | $27.86 | 13,149,956 |
2022-04-13 | $28.19 | $29.12 | $27.92 | $28.88 | $28.88 | 15,231,488 |
2022-04-12 | $28.82 | $28.97 | $27.85 | $27.90 | $27.90 | 16,244,225 |
2022-04-11 | $28.44 | $29.12 | $27.87 | $28.44 | $28.44 | 17,527,472 |
2022-04-08 | $28.92 | $29.37 | $28.57 | $28.81 | $28.81 | 11,703,229 |
2022-04-07 | $29.75 | $29.81 | $28.48 | $28.89 | $28.89 | 25,895,055 |
2022-04-06 | $30.49 | $30.60 | $29.48 | $30.06 | $30.06 | 16,742,941 |
2022-04-05 | $32.15 | $32.17 | $30.90 | $30.97 | $30.97 | 18,378,742 |
2022-04-04 | $31.59 | $32.76 | $31.26 | $32.52 | $32.52 | 31,309,353 |
2022-04-01 | $31.05 | $31.45 | $29.82 | $30.21 | $30.21 | 28,756,348 |
2022-03-31 | $29.96 | $30.00 | $28.46 | $28.51 | $28.51 | 26,727,944 |
2022-03-30 | $30.63 | $31.65 | $30.27 | $30.41 | $30.41 | 19,209,633 |
2022-03-29 | $31.49 | $32.16 | $31.04 | $31.29 | $31.29 | 24,871,140 |
2022-03-28 | $29.83 | $30.41 | $29.20 | $29.95 | $29.95 | 20,619,034 |
2022-03-25 | $29.20 | $29.41 | $28.54 | $29.18 | $29.18 | 31,281,097 |
2022-03-24 | $30.60 | $30.76 | $29.34 | $30.44 | $30.44 | 29,048,974 |
2022-03-23 | $30.48 | $32.83 | $29.96 | $31.30 | $31.30 | 33,165,439 |
2022-03-22 | $30.58 | $31.68 | $30.15 | $31.19 | $31.19 | 31,352,068 |
2022-03-21 | $29.50 | $30.11 | $28.06 | $28.86 | $28.86 | 35,141,144 |
2022-03-18 | $28.78 | $31.91 | $28.45 | $30.90 | $30.90 | 55,415,934 |
2022-03-17 | $28.86 | $29.02 | $27.31 | $28.49 | $28.49 | 47,635,329 |
2022-03-16 | $27.17 | $31.21 | $26.62 | $30.99 | $30.99 | 103,268,534 |
2022-03-15 | $20.80 | $22.88 | $20.41 | $22.18 | $22.18 | 65,256,230 |
2022-03-14 | $21.99 | $23.04 | $20.87 | $21.19 | $21.19 | 56,502,170 |
2022-03-11 | $27.01 | $27.11 | $24.00 | $24.00 | $24.00 | 37,158,015 |
2022-03-10 | $27.57 | $27.63 | $26.43 | $26.66 | $26.66 | 31,395,426 |
2022-03-09 | $29.13 | $29.59 | $28.63 | $29.54 | $29.54 | 16,631,553 |
2022-03-08 | $28.37 | $28.80 | $27.34 | $28.05 | $28.05 | 22,179,384 |
2022-03-07 | $29.30 | $29.86 | $28.19 | $28.19 | $28.19 | 21,505,779 |
2022-03-04 | $30.67 | $31.32 | $29.63 | $29.76 | $29.76 | 21,508,996 |
2022-03-03 | $32.80 | $33.02 | $31.18 | $31.32 | $31.32 | 18,434,870 |
2022-03-02 | $33.63 | $33.71 | $32.22 | $32.89 | $32.89 | 13,502,747 |
2022-03-01 | $33.70 | $34.62 | $33.42 | $33.61 | $33.61 | 16,959,843 |
2022-02-28 | $33.48 | $33.93 | $33.04 | $33.46 | $33.46 | 14,603,769 |
2022-02-25 | $33.77 | $34.14 | $33.01 | $34.10 | $34.10 | 11,634,818 |
2022-02-24 | $31.70 | $34.02 | $31.69 | $33.95 | $33.95 | 20,147,348 |
2022-02-23 | $34.82 | $35.04 | $33.58 | $33.63 | $33.63 | 11,203,293 |
2022-02-22 | $34.46 | $35.01 | $33.90 | $34.09 | $34.09 | 22,587,916 |
2022-02-18 | $36.40 | $36.47 | $35.31 | $35.60 | $35.60 | 19,516,620 |
2022-02-17 | $37.82 | $38.78 | $37.36 | $37.49 | $37.49 | 16,026,176 |
2022-02-16 | $37.59 | $38.11 | $37.26 | $37.88 | $37.88 | 11,776,956 |
2022-02-15 | $36.88 | $37.85 | $36.78 | $37.81 | $37.81 | 10,957,299 |
2022-02-14 | $36.37 | $36.84 | $35.86 | $36.28 | $36.28 | 11,861,190 |
2022-02-11 | $37.78 | $38.08 | $36.37 | $36.53 | $36.53 | 14,941,907 |
2022-02-10 | $37.39 | $38.99 | $37.13 | $37.83 | $37.83 | 13,244,603 |
2022-02-09 | $37.57 | $38.49 | $37.22 | $38.46 | $38.46 | 13,070,173 |
2022-02-08 | $35.70 | $37.04 | $35.47 | $37.03 | $37.03 | 16,457,332 |
2022-02-07 | $36.02 | $36.42 | $35.52 | $35.58 | $35.58 | 9,919,443 |
2022-02-04 | $35.83 | $36.71 | $35.46 | $36.44 | $36.44 | 11,986,616 |
2022-02-03 | $35.92 | $36.56 | $35.58 | $35.84 | $35.84 | 11,307,450 |
2022-02-02 | $37.78 | $37.80 | $36.25 | $36.57 | $36.57 | 12,179,682 |
2022-02-01 | $37.30 | $37.86 | $36.75 | $37.66 | $37.66 | 15,879,777 |
2022-01-31 | $34.91 | $37.45 | $34.90 | $37.41 | $37.41 | 22,232,305 |
2022-01-28 | $33.42 | $34.12 | $32.73 | $34.09 | $34.09 | 15,831,968 |
2022-01-27 | $34.69 | $34.89 | $33.60 | $33.63 | $33.63 | 14,097,159 |
2022-01-26 | $36.51 | $36.59 | $34.68 | $34.74 | $34.74 | 11,074,089 |
2022-01-25 | $35.58 | $36.47 | $35.28 | $35.91 | $35.91 | 12,590,933 |
2022-01-24 | $36.20 | $36.22 | $34.53 | $36.17 | $36.17 | 20,729,705 |
2022-01-21 | $38.19 | $38.55 | $36.68 | $36.81 | $36.81 | 23,032,060 |
2022-01-20 | $39.28 | $39.67 | $38.23 | $38.38 | $38.38 | 23,596,682 |
2022-01-19 | $36.93 | $37.42 | $36.40 | $36.81 | $36.81 | 12,337,381 |
2022-01-18 | $36.02 | $37.28 | $35.72 | $36.35 | $36.35 | 18,356,430 |
2022-01-14 | $37.02 | $37.58 | $36.55 | $37.21 | $37.21 | 9,562,663 |
2022-01-13 | $38.02 | $38.08 | $36.40 | $36.56 | $36.56 | 20,801,327 |
2022-01-12 | $39.52 | $39.80 | $38.33 | $38.89 | $38.89 | 20,549,412 |
2022-01-11 | $36.79 | $38.33 | $36.42 | $38.31 | $38.31 | 20,979,852 |
2022-01-10 | $36.64 | $36.93 | $35.64 | $36.46 | $36.46 | 17,278,184 |
2022-01-07 | $35.72 | $36.74 | $35.53 | $36.14 | $36.14 | 23,308,939 |
2022-01-06 | $34.40 | $35.69 | $33.77 | $35.20 | $35.20 | 28,359,177 |
2022-01-05 | $33.81 | $34.96 | $33.62 | $33.62 | $33.62 | 18,876,094 |
2022-01-04 | $36.00 | $36.00 | $34.18 | $34.61 | $34.61 | 25,820,094 |
2022-01-03 | $36.54 | $36.71 | $35.40 | $36.21 | $36.21 | 16,747,485 |
2021-12-31 | $36.66 | $37.36 | $36.36 | $36.49 | $36.49 | 14,320,964 |
2021-12-30 | $34.24 | $37.64 | $34.16 | $37.09 | $37.09 | 32,083,450 |
2021-12-29 | $35.19 | $35.19 | $33.89 | $34.06 | $34.06 | 22,186,318 |
2021-12-28 | $38.25 | $38.50 | $37.71 | $37.91 | $35.24 | 17,328,191 |
2021-12-27 | $38.60 | $39.53 | $38.57 | $38.62 | $35.90 | 13,352,068 |
2021-12-23 | $38.66 | $39.13 | $37.93 | $38.84 | $36.11 | 13,340,285 |
2021-12-22 | $39.03 | $39.42 | $38.36 | $39.25 | $36.49 | 10,171,087 |
2021-12-21 | $38.27 | $39.99 | $38.26 | $39.94 | $37.13 | 14,251,399 |
2021-12-20 | $38.38 | $38.41 | $37.10 | $37.41 | $34.78 | 22,407,124 |
2021-12-17 | $38.70 | $39.84 | $38.07 | $39.59 | $36.80 | 13,474,901 |
2021-12-16 | $40.76 | $41.64 | $39.56 | $39.67 | $36.88 | 16,000,539 |
2021-12-15 | $40.75 | $40.85 | $39.16 | $40.35 | $37.51 | 17,351,577 |
2021-12-14 | $40.66 | $42.00 | $40.66 | $41.48 | $38.56 | 11,363,391 |
2021-12-13 | $42.91 | $42.96 | $41.31 | $41.83 | $38.88 | 12,205,617 |
2021-12-10 | $42.99 | $43.46 | $42.56 | $43.22 | $40.18 | 7,816,662 |
2021-12-09 | $43.18 | $44.09 | $42.60 | $42.71 | $39.70 | 11,333,568 |
2021-12-08 | $42.79 | $43.92 | $42.15 | $43.34 | $40.29 | 10,522,809 |
2021-12-07 | $43.24 | $43.57 | $42.76 | $43.22 | $40.18 | 20,298,724 |
2021-12-06 | $39.98 | $41.42 | $39.31 | $41.41 | $38.49 | 26,137,083 |
2021-12-03 | $41.75 | $41.75 | $38.85 | $39.85 | $37.04 | 40,755,620 |
2021-12-02 | $43.50 | $44.11 | $41.88 | $42.83 | $39.81 | 24,964,643 |
2021-12-01 | $45.00 | $45.24 | $43.36 | $43.40 | $40.34 | 14,771,391 |
2021-11-30 | $44.60 | $45.21 | $43.52 | $44.05 | $40.95 | 13,689,927 |
2021-11-29 | $45.60 | $45.76 | $44.44 | $44.92 | $41.76 | 8,642,229 |
2021-11-26 | $45.66 | $45.94 | $44.78 | $45.53 | $42.32 | 14,212,069 |
2021-11-24 | $46.84 | $47.59 | $46.32 | $47.56 | $44.21 | 11,917,148 |
2021-11-23 | $47.61 | $47.96 | $46.33 | $46.66 | $43.37 | 11,824,498 |
2021-11-22 | $48.33 | $48.47 | $46.66 | $47.08 | $43.76 | 12,404,289 |
2021-11-19 | $48.94 | $49.47 | $48.29 | $48.46 | $45.05 | 14,793,482 |
2021-11-18 | $48.72 | $49.08 | $47.95 | $48.45 | $45.04 | 25,273,485 |
2021-11-17 | $51.78 | $51.80 | $49.86 | $50.17 | $46.64 | 12,908,231 |
2021-11-16 | $52.10 | $52.45 | $51.26 | $51.80 | $48.15 | 20,432,375 |
2021-11-15 | $52.04 | $52.09 | $51.00 | $51.14 | $47.54 | 11,637,821 |
2021-11-12 | $51.13 | $51.99 | $51.02 | $51.92 | $48.26 | 15,069,098 |
2021-11-11 | $50.50 | $51.67 | $50.38 | $51.53 | $47.90 | 19,858,436 |
2021-11-10 | $48.69 | $49.96 | $48.37 | $48.98 | $45.53 | 16,219,271 |
2021-11-09 | $47.83 | $48.63 | $47.34 | $47.88 | $44.51 | 6,902,965 |
2021-11-08 | $47.71 | $48.05 | $47.53 | $48.04 | $44.66 | 12,122,270 |
2021-11-05 | $47.96 | $48.07 | $46.63 | $46.84 | $43.54 | 17,300,326 |
2021-11-04 | $49.60 | $49.74 | $47.72 | $47.84 | $44.47 | 17,509,269 |
2021-11-03 | $48.76 | $49.15 | $48.26 | $49.05 | $45.60 | 9,325,463 |
2021-11-02 | $49.00 | $49.19 | $48.21 | $48.40 | $44.99 | 10,921,057 |
2021-11-01 | $47.85 | $50.32 | $47.85 | $50.30 | $46.76 | 14,869,610 |
2021-10-29 | $48.83 | $49.12 | $47.48 | $47.74 | $44.38 | 11,636,304 |
2021-10-28 | $49.25 | $49.72 | $48.54 | $49.61 | $46.12 | 9,241,832 |
2021-10-27 | $49.53 | $50.73 | $49.18 | $49.61 | $46.12 | 13,459,142 |
2021-10-26 | $52.27 | $52.52 | $49.86 | $49.99 | $46.47 | 19,020,998 |
2021-10-25 | $52.98 | $53.12 | $52.02 | $52.87 | $49.15 | 10,408,505 |
2021-10-22 | $53.85 | $54.43 | $52.53 | $52.78 | $49.06 | 11,890,102 |
2021-10-21 | $53.05 | $53.83 | $53.01 | $53.29 | $49.54 | 10,152,871 |
2021-10-20 | $53.80 | $54.04 | $52.92 | $53.46 | $49.70 | 18,139,398 |
2021-10-19 | $51.64 | $53.13 | $51.34 | $52.97 | $49.24 | 20,611,503 |
2021-10-18 | $50.21 | $51.22 | $50.06 | $50.82 | $47.24 | 12,781,603 |
2021-10-15 | $50.29 | $50.71 | $49.75 | $50.42 | $46.87 | 12,668,795 |
2021-10-14 | $50.73 | $51.10 | $49.75 | $50.11 | $46.58 | 9,403,185 |
2021-10-13 | $49.88 | $51.20 | $49.74 | $50.99 | $47.40 | 15,067,974 |
2021-10-12 | $49.85 | $50.47 | $49.17 | $49.22 | $45.75 | 12,970,050 |
2021-10-11 | $51.61 | $51.61 | $49.93 | $49.98 | $46.46 | 18,220,992 |
2021-10-08 | $49.50 | $50.29 | $49.08 | $50.09 | $46.56 | 12,886,409 |
2021-10-07 | $48.09 | $49.65 | $47.88 | $49.22 | $45.75 | 17,577,802 |
2021-10-06 | $45.00 | $46.16 | $44.75 | $45.95 | $42.71 | 7,287,486 |
2021-10-05 | $45.06 | $46.27 | $45.03 | $46.01 | $42.77 | 8,456,579 |
2021-10-04 | $45.72 | $45.77 | $44.54 | $44.83 | $41.67 | 8,460,556 |
2021-10-01 | $47.16 | $47.50 | $45.79 | $46.29 | $43.03 | 8,276,681 |
2021-09-30 | $46.60 | $47.56 | $46.57 | $47.32 | $43.99 | 6,866,016 |
2021-09-29 | $47.10 | $47.52 | $46.10 | $46.10 | $42.85 | 6,076,321 |
2021-09-28 | $48.01 | $48.21 | $46.54 | $46.95 | $43.64 | 9,587,050 |
2021-09-27 | $47.00 | $48.16 | $46.18 | $48.10 | $44.71 | 9,768,574 |
2021-09-24 | $47.37 | $47.63 | $46.58 | $46.93 | $43.63 | 8,281,356 |
2021-09-23 | $48.41 | $48.61 | $47.74 | $48.59 | $45.17 | 11,281,460 |
2021-09-22 | $47.62 | $49.08 | $47.51 | $48.45 | $45.04 | 11,439,766 |
2021-09-21 | $46.91 | $47.32 | $46.70 | $47.07 | $43.76 | 5,632,358 |
2021-09-20 | $47.19 | $47.79 | $45.65 | $46.34 | $43.08 | 21,491,594 |
2021-09-17 | $49.48 | $49.81 | $48.37 | $48.95 | $45.50 | 11,728,375 |
2021-09-16 | $47.74 | $48.70 | $47.51 | $48.47 | $45.06 | 6,821,914 |
2021-09-15 | $48.42 | $48.66 | $47.30 | $48.52 | $45.10 | 11,577,563 |
2021-09-14 | $50.39 | $50.45 | $49.16 | $49.32 | $45.85 | 11,672,397 |
2021-09-13 | $51.45 | $51.47 | $50.29 | $50.86 | $47.28 | 13,239,429 |
2021-09-10 | $53.30 | $53.66 | $51.70 | $51.86 | $48.21 | 14,838,717 |
2021-09-09 | $51.48 | $52.76 | $51.05 | $52.51 | $48.81 | 7,443,197 |
2021-09-08 | $54.32 | $54.53 | $52.51 | $52.92 | $49.19 | 14,099,662 |
2021-09-07 | $54.31 | $55.30 | $54.15 | $54.82 | $50.96 | 14,020,990 |
2021-09-03 | $52.26 | $52.92 | $52.05 | $52.69 | $48.98 | 10,799,556 |
2021-09-02 | $53.47 | $53.50 | $52.60 | $52.87 | $49.15 | 17,886,763 |
2021-09-01 | $51.77 | $53.99 | $51.73 | $53.52 | $49.75 | 18,633,987 |
2021-08-31 | $50.31 | $51.03 | $49.97 | $51.01 | $47.42 | 13,297,195 |
2021-08-30 | $48.01 | $49.21 | $47.00 | $48.99 | $45.54 | 20,838,210 |
2021-08-27 | $48.74 | $48.75 | $48.08 | $48.32 | $44.92 | 8,586,528 |
2021-08-26 | $49.04 | $49.53 | $48.65 | $48.82 | $45.38 | 8,443,709 |
2021-08-25 | $49.52 | $49.69 | $48.84 | $49.56 | $46.07 | 16,580,414 |
2021-08-24 | $48.36 | $50.63 | $48.35 | $50.45 | $46.90 | 34,297,255 |
2021-08-23 | $44.95 | $45.53 | $44.04 | $45.47 | $42.27 | 17,720,791 |
2021-08-20 | $43.78 | $45.45 | $43.70 | $44.09 | $40.99 | 20,459,922 |
2021-08-19 | $44.01 | $44.44 | $43.39 | $43.96 | $40.86 | 37,894,385 |
2021-08-18 | $45.57 | $46.27 | $45.02 | $45.71 | $42.49 | 12,875,300 |
2021-08-17 | $44.88 | $45.77 | $44.31 | $44.84 | $41.68 | 15,131,223 |
2021-08-16 | $47.05 | $47.13 | $46.13 | $46.28 | $43.02 | 8,026,248 |
2021-08-13 | $48.95 | $49.15 | $48.05 | $48.20 | $44.81 | 5,768,229 |
2021-08-12 | $49.98 | $49.98 | $48.99 | $49.24 | $45.77 | 7,899,952 |
2021-08-11 | $51.71 | $51.71 | $50.43 | $50.77 | $47.20 | 5,266,786 |
2021-08-10 | $51.95 | $52.12 | $50.74 | $50.93 | $47.34 | 7,226,855 |
2021-08-09 | $49.28 | $50.82 | $48.98 | $50.57 | $47.01 | 13,062,285 |
2021-08-06 | $49.84 | $49.90 | $48.40 | $48.67 | $45.24 | 7,130,115 |
2021-08-05 | $49.57 | $49.83 | $48.80 | $49.25 | $45.78 | 7,106,960 |
2021-08-04 | $50.30 | $51.29 | $50.12 | $50.44 | $46.89 | 7,138,895 |
2021-08-03 | $50.25 | $50.35 | $49.13 | $49.59 | $46.10 | 8,964,413 |
2021-08-02 | $51.00 | $52.00 | $50.44 | $51.67 | $48.03 | 8,560,516 |
2021-07-30 | $50.16 | $51.18 | $50.00 | $50.46 | $46.91 | 11,093,420 |
2021-07-29 | $53.69 | $53.74 | $50.83 | $51.80 | $48.15 | 16,814,074 |
2021-07-28 | $50.50 | $52.72 | $50.05 | $52.50 | $48.80 | 25,119,832 |
2021-07-27 | $47.17 | $48.33 | $45.75 | $47.65 | $44.29 | 32,127,954 |
2021-07-26 | $51.48 | $52.67 | $49.92 | $49.96 | $46.44 | 20,782,272 |
2021-07-23 | $57.40 | $57.46 | $54.63 | $55.28 | $51.39 | 15,556,860 |
2021-07-22 | $61.28 | $61.39 | $60.35 | $60.64 | $56.37 | 5,575,469 |
2021-07-21 | $60.17 | $61.00 | $59.72 | $60.94 | $56.65 | 5,283,787 |
2021-07-20 | $60.31 | $60.88 | $59.24 | $60.62 | $56.35 | 9,107,650 |
2021-07-19 | $60.68 | $60.76 | $59.82 | $60.56 | $56.30 | 6,048,173 |
2021-07-16 | $63.34 | $63.58 | $61.62 | $61.81 | $57.46 | 5,437,631 |
2021-07-15 | $63.51 | $64.48 | $63.05 | $63.52 | $59.05 | 6,131,208 |
2021-07-14 | $64.30 | $64.52 | $63.22 | $63.48 | $59.01 | 8,707,296 |
2021-07-13 | $62.95 | $64.69 | $62.54 | $63.76 | $59.27 | 14,209,600 |
2021-07-12 | $62.24 | $62.42 | $61.32 | $61.78 | $57.43 | 5,829,931 |
2021-07-09 | $61.42 | $62.83 | $60.98 | $62.64 | $58.23 | 12,771,777 |
2021-07-08 | $59.97 | $60.38 | $58.90 | $60.01 | $55.78 | 9,902,024 |
2021-07-07 | $63.95 | $63.95 | $61.93 | $62.09 | $57.72 | 5,565,477 |
2021-07-06 | $64.77 | $64.96 | $63.27 | $63.34 | $58.88 | 8,711,748 |
2021-07-02 | $67.47 | $67.62 | $66.45 | $66.80 | $62.10 | 6,573,353 |
2021-07-01 | $69.88 | $70.03 | $67.88 | $68.27 | $63.46 | 4,374,938 |
2021-06-30 | $70.18 | $70.37 | $69.70 | $69.78 | $64.87 | 3,912,090 |
2021-06-29 | $69.99 | $71.07 | $69.33 | $70.98 | $65.98 | 7,326,341 |
2021-06-28 | $70.85 | $71.48 | $70.31 | $70.61 | $65.64 | 3,292,446 |
2021-06-25 | $70.69 | $70.78 | $69.78 | $70.70 | $65.72 | 3,492,234 |
2021-06-24 | $68.17 | $69.52 | $68.08 | $69.37 | $64.49 | 4,031,193 |
2021-06-23 | $67.62 | $68.36 | $67.42 | $67.71 | $62.94 | 3,831,422 |
2021-06-22 | $66.41 | $66.75 | $65.97 | $66.41 | $61.73 | 1,939,768 |
2021-06-21 | $67.69 | $67.76 | $66.38 | $66.98 | $62.26 | 2,595,444 |
2021-06-18 | $67.57 | $68.30 | $67.48 | $67.77 | $63.00 | 2,875,313 |
2021-06-17 | $67.20 | $67.99 | $67.14 | $67.80 | $63.03 | 2,972,695 |
2021-06-16 | $67.70 | $68.11 | $66.47 | $67.04 | $62.32 | 2,859,702 |
2021-06-15 | $69.18 | $69.37 | $68.05 | $68.09 | $63.30 | 1,409,069 |
2021-06-14 | $69.15 | $69.73 | $68.62 | $69.51 | $64.62 | 2,046,721 |
2021-06-11 | $69.28 | $69.68 | $68.61 | $69.05 | $64.19 | 2,234,481 |
2021-06-10 | $69.16 | $69.60 | $68.96 | $69.43 | $64.54 | 1,872,284 |
2021-06-09 | $69.25 | $69.93 | $68.86 | $68.90 | $64.05 | 1,630,081 |
2021-06-08 | $69.03 | $69.44 | $68.34 | $68.85 | $64.00 | 1,749,039 |
2021-06-07 | $69.71 | $69.71 | $68.34 | $68.93 | $64.08 | 2,540,684 |
2021-06-04 | $70.46 | $70.59 | $70.11 | $70.43 | $65.47 | 1,878,904 |
2021-06-03 | $70.95 | $71.18 | $69.79 | $69.88 | $64.96 | 2,753,367 |
2021-06-02 | $72.71 | $73.05 | $71.78 | $72.19 | $67.11 | 2,925,613 |
2021-06-01 | $73.09 | $73.54 | $72.20 | $73.23 | $68.07 | 5,976,121 |
2021-05-28 | $69.60 | $70.55 | $69.30 | $70.40 | $65.44 | 3,238,785 |
2021-05-27 | $70.45 | $70.46 | $69.42 | $70.15 | $65.21 | 3,394,835 |
2021-05-26 | $71.05 | $71.14 | $70.21 | $70.35 | $65.40 | 2,662,994 |
2021-05-25 | $70.86 | $71.22 | $70.26 | $70.65 | $65.68 | 2,487,065 |
2021-05-24 | $69.94 | $70.14 | $69.31 | $69.56 | $64.66 | 2,937,415 |
2021-05-21 | $71.41 | $71.42 | $70.02 | $70.14 | $65.20 | 3,989,898 |
2021-05-20 | $70.67 | $71.76 | $70.52 | $71.58 | $66.54 | 6,221,326 |
2021-05-19 | $68.69 | $70.55 | $68.25 | $70.27 | $65.32 | 6,297,895 |
2021-05-18 | $69.82 | $70.75 | $69.42 | $70.12 | $65.18 | 3,901,401 |
2021-05-17 | $68.91 | $69.31 | $68.43 | $69.04 | $64.18 | 2,148,434 |
2021-05-14 | $67.16 | $68.55 | $66.47 | $68.41 | $63.59 | 4,085,909 |
2021-05-13 | $68.87 | $69.20 | $65.72 | $66.17 | $61.51 | 6,013,533 |
2021-05-12 | $69.83 | $70.08 | $68.31 | $68.68 | $63.84 | 3,598,284 |
2021-05-11 | $66.86 | $70.04 | $66.67 | $69.78 | $64.87 | 5,736,087 |
2021-05-10 | $71.10 | $71.10 | $68.46 | $68.59 | $63.76 | 4,231,551 |
2021-05-07 | $72.67 | $73.68 | $72.09 | $72.23 | $67.14 | 2,108,923 |
2021-05-06 | $72.55 | $73.06 | $71.91 | $72.56 | $67.45 | 3,159,744 |
2021-05-05 | $73.41 | $73.50 | $72.42 | $72.57 | $67.46 | 1,122,909 |
2021-05-04 | $74.19 | $74.37 | $72.36 | $73.04 | $67.90 | 1,940,956 |
2021-05-03 | $75.11 | $75.93 | $74.19 | $74.32 | $69.09 | 3,117,710 |
2021-04-30 | $75.62 | $76.06 | $75.04 | $75.14 | $69.85 | 3,090,120 |
2021-04-29 | $78.76 | $78.85 | $76.04 | $76.64 | $71.24 | 5,312,659 |
2021-04-28 | $78.62 | $79.16 | $78.16 | $78.58 | $73.05 | 2,618,978 |
2021-04-27 | $78.10 | $78.82 | $77.75 | $78.21 | $72.70 | 1,771,569 |
2021-04-26 | $76.84 | $77.60 | $76.51 | $77.57 | $72.11 | 2,187,720 |
2021-04-23 | $76.90 | $77.97 | $76.88 | $77.78 | $72.30 | 3,317,976 |
2021-04-22 | $75.21 | $76.76 | $74.97 | $75.89 | $70.55 | 4,803,969 |
2021-04-21 | $73.06 | $74.91 | $72.75 | $74.87 | $69.60 | 3,266,119 |
2021-04-20 | $74.42 | $74.72 | $72.49 | $73.39 | $68.22 | 3,650,243 |
2021-04-19 | $74.53 | $75.07 | $74.02 | $74.35 | $69.11 | 2,040,964 |
2021-04-16 | $74.75 | $74.92 | $74.05 | $74.74 | $69.48 | 3,396,243 |
2021-04-15 | $74.58 | $74.83 | $73.92 | $74.16 | $68.94 | 3,338,516 |
2021-04-14 | $75.60 | $75.80 | $73.96 | $74.05 | $68.84 | 4,473,742 |
2021-04-13 | $74.19 | $75.70 | $73.96 | $75.09 | $69.80 | 5,530,915 |
2021-04-12 | $75.74 | $75.84 | $74.53 | $74.96 | $69.68 | 4,354,295 |
2021-04-09 | $76.51 | $76.53 | $75.66 | $75.88 | $70.54 | 2,619,666 |
2021-04-08 | $77.99 | $78.01 | $77.41 | $77.61 | $72.15 | 2,128,128 |
2021-04-07 | $77.25 | $77.50 | $76.36 | $76.63 | $71.23 | 5,020,059 |
2021-04-06 | $78.23 | $80.56 | $78.01 | $79.75 | $74.13 | 3,699,436 |
2021-04-05 | $79.68 | $79.68 | $77.57 | $77.98 | $72.49 | 2,685,368 |
2021-04-01 | $79.46 | $80.06 | $78.40 | $78.59 | $73.06 | 3,846,228 |
2021-03-31 | $76.38 | $76.91 | $75.83 | $76.35 | $70.97 | 2,669,554 |
2021-03-30 | $74.67 | $76.50 | $74.22 | $75.83 | $70.49 | 4,333,568 |
2021-03-29 | $75.12 | $75.51 | $73.52 | $74.37 | $69.13 | 6,395,176 |
2021-03-26 | $74.92 | $76.97 | $71.56 | $75.59 | $70.27 | 13,587,826 |
2021-03-25 | $74.80 | $77.04 | $74.50 | $74.81 | $69.54 | 5,390,545 |
2021-03-24 | $81.00 | $81.33 | $75.10 | $75.18 | $69.89 | 5,727,623 |
2021-03-23 | $82.98 | $82.98 | $82.02 | $82.14 | $76.36 | 2,100,219 |
2021-03-22 | $84.72 | $84.78 | $83.58 | $84.20 | $78.27 | 1,231,642 |
2021-03-19 | $83.79 | $85.19 | $83.10 | $85.01 | $79.02 | 1,840,717 |
2021-03-18 | $84.80 | $84.80 | $83.40 | $83.51 | $77.63 | 2,329,593 |
2021-03-17 | $84.30 | $86.14 | $83.29 | $85.52 | $79.50 | 2,090,726 |
2021-03-16 | $85.44 | $86.88 | $84.90 | $85.51 | $79.49 | 2,094,183 |
2021-03-15 | $83.40 | $84.63 | $82.88 | $84.50 | $78.55 | 2,330,844 |
2021-03-12 | $84.09 | $84.67 | $83.40 | $84.37 | $78.43 | 2,428,668 |
2021-03-11 | $86.21 | $87.53 | $85.07 | $87.53 | $81.37 | 3,515,900 |
2021-03-10 | $85.81 | $85.81 | $81.37 | $81.97 | $76.20 | 3,501,202 |
2021-03-09 | $81.45 | $85.01 | $81.36 | $84.95 | $78.97 | 3,519,106 |
2021-03-08 | $81.77 | $81.87 | $78.10 | $78.27 | $72.76 | 3,035,819 |
2021-03-05 | $85.51 | $85.60 | $80.35 | $84.82 | $78.85 | 3,221,834 |
2021-03-04 | $87.69 | $87.99 | $83.39 | $84.77 | $78.80 | 3,535,994 |
2021-03-03 | $92.49 | $92.82 | $88.80 | $89.13 | $82.85 | 1,830,561 |
2021-03-02 | $92.86 | $93.42 | $91.41 | $91.47 | $85.03 | 1,400,975 |
2021-03-01 | $92.52 | $93.55 | $91.87 | $93.47 | $86.89 | 1,621,692 |
2021-02-26 | $89.74 | $90.68 | $87.73 | $89.79 | $83.47 | 3,162,822 |
2021-02-25 | $93.31 | $93.86 | $90.27 | $90.43 | $84.06 | 2,889,697 |
2021-02-24 | $93.17 | $93.38 | $90.96 | $92.99 | $86.44 | 3,054,185 |
2021-02-23 | $94.03 | $96.41 | $90.58 | $95.93 | $89.18 | 3,116,984 |
2021-02-22 | $97.94 | $98.81 | $95.98 | $96.10 | $89.33 | 2,399,592 |
2021-02-19 | $101.83 | $102.94 | $101.38 | $101.80 | $94.63 | 1,998,257 |
2021-02-18 | $100.14 | $100.86 | $98.54 | $100.68 | $93.59 | 2,553,880 |
2021-02-17 | $104.56 | $104.94 | $102.44 | $103.56 | $96.27 | 2,114,550 |
2021-02-16 | $104.06 | $104.56 | $102.81 | $103.53 | $96.24 | 1,718,479 |
2021-02-12 | $101.62 | $103.15 | $100.92 | $102.20 | $95.00 | 1,236,114 |
2021-02-11 | $101.75 | $102.94 | $101.19 | $102.29 | $95.09 | 1,233,513 |
2021-02-10 | $99.46 | $100.76 | $97.86 | $99.94 | $92.90 | 1,619,109 |
2021-02-09 | $96.42 | $98.06 | $96.31 | $97.76 | $90.88 | 1,221,705 |
2021-02-08 | $95.97 | $96.14 | $95.35 | $95.48 | $88.76 | 952,424 |
2021-02-05 | $95.12 | $95.83 | $93.91 | $95.68 | $88.94 | 1,188,355 |
2021-02-04 | $94.88 | $94.95 | $94.16 | $94.51 | $87.86 | 1,770,498 |
2021-02-03 | $93.86 | $94.37 | $93.40 | $93.82 | $87.21 | 2,029,582 |
2021-02-02 | $92.30 | $92.69 | $91.29 | $92.52 | $86.01 | 1,819,671 |
2021-02-01 | $89.65 | $90.87 | $89.32 | $90.76 | $84.37 | 1,359,867 |
2021-01-29 | $87.37 | $88.28 | $86.20 | $86.79 | $80.68 | 1,490,161 |
2021-01-28 | $87.93 | $88.60 | $87.48 | $88.11 | $81.91 | 2,124,137 |
2021-01-27 | $89.17 | $90.65 | $88.64 | $89.01 | $82.74 | 2,201,548 |
2021-01-26 | $92.15 | $92.35 | $90.91 | $91.38 | $84.95 | 1,805,820 |
2021-01-25 | $93.72 | $95.20 | $91.59 | $93.04 | $86.49 | 3,231,483 |
2021-01-22 | $88.67 | $90.49 | $88.67 | $90.34 | $83.98 | 1,583,456 |
2021-01-21 | $88.68 | $89.24 | $87.62 | $89.12 | $82.84 | 1,181,169 |
2021-01-20 | $88.73 | $89.44 | $88.23 | $89.03 | $82.76 | 1,789,546 |
2021-01-19 | $84.09 | $85.00 | $83.94 | $84.96 | $78.98 | 1,601,925 |
2021-01-15 | $81.50 | $81.71 | $80.37 | $80.78 | $75.09 | 671,226 |
2021-01-14 | $82.00 | $82.34 | $81.40 | $81.43 | $75.70 | 1,106,413 |
2021-01-13 | $80.29 | $81.10 | $79.29 | $80.50 | $74.83 | 1,263,059 |
2021-01-12 | $80.62 | $80.70 | $79.65 | $79.96 | $74.33 | 633,707 |
2021-01-11 | $80.34 | $80.73 | $79.54 | $79.72 | $74.11 | 1,186,992 |
2021-01-08 | $79.96 | $82.64 | $79.74 | $82.59 | $76.77 | 2,114,764 |
2021-01-07 | $78.57 | $78.96 | $77.56 | $78.50 | $72.97 | 1,069,129 |
2021-01-06 | $79.40 | $79.94 | $77.60 | $77.76 | $72.28 | 1,663,501 |
2021-01-05 | $77.36 | $80.06 | $77.36 | $80.06 | $74.42 | 2,041,638 |
2021-01-04 | $77.54 | $77.85 | $76.17 | $76.61 | $71.22 | 1,188,116 |
2020-12-31 | $78.11 | $78.11 | $76.30 | $76.79 | $71.38 | 1,011,747 |
2020-12-30 | $76.25 | $77.78 | $76.02 | $77.58 | $72.12 | 1,286,608 |
2020-12-29 | $73.48 | $74.94 | $73.35 | $74.90 | $69.63 | 1,512,677 |
2020-12-28 | $73.05 | $73.29 | $71.90 | $72.21 | $66.93 | 2,578,794 |
2020-12-24 | $74.43 | $75.20 | $73.62 | $74.12 | $68.70 | 1,779,530 |
2020-12-23 | $76.83 | $76.95 | $76.08 | $76.73 | $71.12 | 657,664 |
2020-12-22 | $76.95 | $77.22 | $75.53 | $75.57 | $70.04 | 1,911,270 |
2020-12-21 | $76.22 | $77.49 | $76.20 | $76.97 | $71.34 | 862,451 |
2020-12-18 | $77.60 | $77.77 | $77.27 | $77.69 | $72.01 | 1,039,247 |
2020-12-17 | $77.00 | $77.61 | $76.64 | $77.60 | $71.92 | 871,780 |
2020-12-16 | $76.08 | $76.55 | $75.84 | $76.41 | $70.82 | 724,169 |
2020-12-15 | $76.08 | $76.08 | $75.09 | $75.68 | $70.14 | 824,657 |
2020-12-14 | $76.57 | $76.62 | $75.67 | $75.78 | $70.24 | 1,136,281 |
2020-12-11 | $76.67 | $77.44 | $76.24 | $76.32 | $70.74 | 567,825 |
2020-12-10 | $75.75 | $77.35 | $75.57 | $77.24 | $71.59 | 1,591,372 |
2020-12-09 | $77.29 | $77.41 | $75.41 | $75.75 | $70.21 | 1,269,306 |
2020-12-08 | $76.17 | $77.00 | $75.93 | $76.98 | $71.35 | 853,785 |
2020-12-07 | $75.54 | $76.42 | $75.54 | $75.82 | $70.27 | 1,632,212 |
2020-12-04 | $75.78 | $75.82 | $75.08 | $75.38 | $69.87 | 826,636 |
2020-12-03 | $74.98 | $75.85 | $74.97 | $75.20 | $69.70 | 1,323,159 |
2020-12-02 | $73.77 | $74.24 | $72.93 | $74.18 | $68.75 | 2,222,026 |
2020-12-01 | $75.81 | $75.81 | $74.43 | $74.65 | $69.19 | 5,388,177 |
2020-11-30 | $76.36 | $76.45 | $74.52 | $75.44 | $69.92 | 2,342,764 |
2020-11-27 | $76.56 | $77.57 | $76.31 | $77.54 | $71.87 | 652,321 |
2020-11-25 | $75.30 | $75.65 | $74.93 | $75.43 | $69.91 | 2,079,938 |
2020-11-24 | $76.50 | $76.64 | $75.76 | $76.42 | $70.83 | 1,672,222 |
2020-11-23 | $76.34 | $76.36 | $75.04 | $75.54 | $70.01 | 1,269,575 |
2020-11-20 | $75.36 | $76.32 | $75.21 | $76.24 | $70.66 | 1,395,158 |
2020-11-19 | $73.30 | $75.26 | $73.16 | $75.04 | $69.55 | 2,490,960 |
2020-11-18 | $75.29 | $75.29 | $73.13 | $73.20 | $67.85 | 3,568,809 |
2020-11-17 | $76.26 | $76.54 | $74.94 | $74.96 | $69.48 | 2,465,085 |
2020-11-16 | $77.69 | $77.93 | $76.51 | $76.85 | $71.23 | 2,801,651 |
2020-11-13 | $76.88 | $77.69 | $76.16 | $77.37 | $71.71 | 1,444,846 |
2020-11-12 | $75.69 | $76.27 | $74.57 | $74.71 | $69.24 | 3,156,311 |
2020-11-11 | $71.41 | $73.57 | $70.64 | $73.45 | $68.08 | 5,616,549 |
2020-11-10 | $74.12 | $74.13 | $71.36 | $72.18 | $66.90 | 5,897,440 |
2020-11-09 | $79.53 | $79.53 | $75.66 | $75.79 | $70.25 | 4,483,824 |
2020-11-06 | $77.24 | $77.83 | $76.64 | $77.72 | $72.03 | 2,352,698 |
2020-11-05 | $78.53 | $78.86 | $75.82 | $77.33 | $71.67 | 6,097,898 |
2020-11-04 | $73.98 | $76.95 | $73.94 | $76.88 | $71.26 | 6,097,424 |
2020-11-03 | $71.40 | $72.22 | $70.55 | $71.92 | $66.66 | 4,524,657 |
2020-11-02 | $73.03 | $73.09 | $71.57 | $72.54 | $67.23 | 1,740,998 |
2020-10-30 | $72.43 | $72.63 | $71.34 | $71.83 | $66.58 | 2,251,098 |
2020-10-29 | $72.38 | $73.75 | $72.30 | $73.19 | $67.84 | 2,318,137 |
2020-10-28 | $71.57 | $71.87 | $71.01 | $71.45 | $66.22 | 1,645,844 |
2020-10-27 | $71.16 | $72.59 | $70.90 | $72.46 | $67.16 | 2,842,106 |
2020-10-26 | $70.54 | $71.18 | $70.05 | $70.81 | $65.63 | 3,687,815 |
2020-10-23 | $71.10 | $71.16 | $70.02 | $70.98 | $65.79 | 1,063,284 |
2020-10-22 | $71.85 | $71.85 | $70.38 | $71.10 | $65.90 | 1,466,933 |
2020-10-21 | $71.97 | $72.36 | $71.40 | $71.57 | $66.33 | 1,315,644 |
2020-10-20 | $71.87 | $72.63 | $71.82 | $72.28 | $66.99 | 1,531,394 |
2020-10-19 | $72.25 | $72.80 | $71.04 | $71.28 | $66.07 | 1,905,689 |
2020-10-16 | $72.11 | $72.63 | $71.81 | $72.21 | $66.93 | 1,242,015 |
2020-10-15 | $70.50 | $71.54 | $70.30 | $71.40 | $66.18 | 2,100,838 |
2020-10-14 | $73.23 | $73.26 | $71.93 | $72.07 | $66.80 | 1,882,815 |
2020-10-13 | $73.30 | $73.40 | $72.61 | $73.22 | $67.86 | 2,375,705 |
2020-10-12 | $73.11 | $73.66 | $72.81 | $73.39 | $68.02 | 2,613,458 |
2020-10-09 | $70.83 | $72.08 | $70.81 | $72.07 | $66.80 | 1,096,974 |
2020-10-08 | $70.73 | $70.89 | $70.22 | $70.61 | $65.44 | 1,519,218 |
2020-10-07 | $70.44 | $70.71 | $70.03 | $70.50 | $65.34 | 1,376,932 |
2020-10-06 | $68.87 | $70.32 | $68.79 | $69.56 | $64.47 | 1,965,214 |
2020-10-05 | $68.04 | $68.29 | $67.66 | $68.27 | $63.28 | 1,378,273 |
2020-10-02 | $67.46 | $68.66 | $67.39 | $67.63 | $62.68 | 2,603,296 |
2020-10-01 | $68.68 | $69.22 | $68.20 | $68.97 | $63.92 | 1,748,319 |
2020-09-30 | $67.44 | $68.59 | $67.26 | $68.18 | $63.19 | 2,692,151 |
2020-09-29 | $67.03 | $67.14 | $66.58 | $66.76 | $61.88 | 2,856,030 |
2020-09-28 | $67.34 | $67.44 | $66.41 | $67.25 | $62.33 | 802,047 |
2020-09-25 | $65.97 | $66.52 | $65.32 | $66.44 | $61.58 | 1,527,424 |
2020-09-24 | $66.08 | $66.88 | $65.59 | $66.49 | $61.63 | 1,624,681 |
2020-09-23 | $68.00 | $68.35 | $66.90 | $67.18 | $62.27 | 955,339 |
2020-09-22 | $68.11 | $68.11 | $67.00 | $67.80 | $62.84 | 707,443 |
2020-09-21 | $67.18 | $67.99 | $66.50 | $67.95 | $62.98 | 1,105,381 |
2020-09-18 | $68.92 | $68.92 | $67.61 | $68.47 | $63.46 | 892,391 |
2020-09-17 | $67.82 | $68.75 | $67.75 | $68.52 | $63.51 | 684,304 |
2020-09-16 | $69.74 | $69.74 | $68.85 | $69.06 | $64.01 | 2,183,483 |
2020-09-15 | $69.37 | $69.49 | $68.88 | $69.25 | $64.18 | 1,656,504 |
2020-09-14 | $67.87 | $68.57 | $67.73 | $68.48 | $63.47 | 1,602,955 |
2020-09-11 | $67.00 | $67.58 | $66.11 | $66.81 | $61.92 | 1,795,617 |
2020-09-10 | $67.45 | $67.66 | $65.80 | $65.86 | $61.04 | 4,731,837 |
2020-09-09 | $67.23 | $67.65 | $66.55 | $67.49 | $62.55 | 1,787,954 |
2020-09-08 | $66.63 | $67.45 | $65.72 | $66.58 | $61.71 | 3,782,294 |
2020-09-04 | $69.41 | $69.99 | $67.18 | $69.75 | $64.65 | 4,508,375 |
2020-09-03 | $71.13 | $71.25 | $68.71 | $69.72 | $64.62 | 2,675,189 |
2020-09-02 | $73.49 | $73.65 | $71.58 | $72.58 | $67.27 | 2,229,918 |
2020-09-01 | $71.03 | $72.89 | $71.03 | $72.85 | $67.52 | 3,964,583 |
2020-08-31 | $71.00 | $71.06 | $70.31 | $70.33 | $65.19 | 1,243,257 |
2020-08-28 | $71.08 | $71.98 | $70.88 | $71.81 | $66.56 | 1,360,294 |
2020-08-27 | $71.50 | $71.69 | $70.50 | $70.89 | $65.70 | 1,421,475 |
2020-08-26 | $71.05 | $71.26 | $70.29 | $71.15 | $65.95 | 2,309,455 |
2020-08-25 | $69.56 | $70.86 | $69.05 | $70.80 | $65.62 | 4,119,582 |
2020-08-24 | $70.10 | $70.22 | $69.13 | $69.58 | $64.49 | 1,605,674 |
2020-08-21 | $67.92 | $68.96 | $67.68 | $68.52 | $63.51 | 1,148,001 |
2020-08-20 | $67.34 | $68.25 | $67.23 | $68.20 | $63.21 | 657,865 |
2020-08-19 | $68.21 | $68.37 | $67.36 | $67.72 | $62.77 | 1,719,289 |
2020-08-18 | $68.26 | $68.91 | $68.13 | $68.64 | $63.62 | 1,733,127 |
2020-08-17 | $66.75 | $67.57 | $66.38 | $67.57 | $62.63 | 2,486,660 |
2020-08-14 | $66.61 | $66.61 | $65.24 | $65.73 | $60.92 | 5,229,625 |
2020-08-13 | $67.67 | $67.85 | $66.80 | $66.99 | $62.09 | 1,189,951 |
2020-08-12 | $67.04 | $67.76 | $66.49 | $67.67 | $62.72 | 1,441,882 |
2020-08-11 | $67.44 | $67.78 | $66.63 | $66.65 | $61.77 | 1,639,438 |
2020-08-10 | $67.87 | $68.14 | $66.60 | $67.21 | $62.29 | 3,278,788 |
2020-08-07 | $69.27 | $69.77 | $67.28 | $67.93 | $62.96 | 4,333,167 |
2020-08-06 | $71.00 | $71.29 | $70.15 | $71.27 | $66.06 | 1,268,103 |
2020-08-05 | $70.50 | $71.24 | $70.35 | $71.22 | $66.01 | 2,146,618 |
2020-08-04 | $69.59 | $69.93 | $69.25 | $69.93 | $64.81 | 2,005,874 |
2020-08-03 | $68.00 | $69.15 | $67.94 | $68.88 | $63.84 | 2,617,150 |
2020-07-31 | $66.42 | $67.02 | $66.13 | $67.02 | $62.12 | 1,426,051 |
2020-07-30 | $65.69 | $66.16 | $65.28 | $66.11 | $61.27 | 1,139,364 |
2020-07-29 | $65.95 | $66.35 | $65.77 | $66.13 | $61.29 | 1,145,826 |
2020-07-28 | $65.88 | $66.02 | $65.03 | $65.07 | $60.31 | 1,764,922 |
2020-07-27 | $64.16 | $65.43 | $63.75 | $65.37 | $60.59 | 1,239,424 |
2020-07-24 | $63.51 | $64.56 | $63.08 | $64.47 | $59.75 | 3,619,926 |
2020-07-23 | $66.79 | $66.93 | $65.04 | $65.31 | $60.53 | 3,888,032 |
2020-07-22 | $67.12 | $67.35 | $65.85 | $66.27 | $61.42 | 4,077,801 |
2020-07-21 | $68.82 | $69.14 | $67.90 | $67.99 | $63.02 | 3,678,381 |
2020-07-20 | $65.85 | $66.85 | $65.67 | $66.75 | $61.87 | 2,678,023 |
2020-07-17 | $65.77 | $65.89 | $65.04 | $65.38 | $60.60 | 2,103,014 |
2020-07-16 | $64.26 | $65.21 | $64.00 | $64.95 | $60.20 | 4,102,798 |
2020-07-15 | $67.56 | $67.78 | $66.60 | $67.00 | $62.10 | 3,797,825 |
2020-07-14 | $66.55 | $66.97 | $65.03 | $66.82 | $61.93 | 4,309,279 |
2020-07-13 | $70.42 | $70.84 | $67.92 | $68.03 | $63.05 | 3,001,563 |
2020-07-10 | $70.05 | $70.23 | $69.15 | $69.75 | $64.65 | 2,832,065 |
2020-07-09 | $71.25 | $71.34 | $69.51 | $70.62 | $65.45 | 2,608,834 |
2020-07-08 | $68.15 | $69.18 | $67.50 | $69.14 | $64.08 | 3,291,152 |
2020-07-07 | $66.20 | $66.65 | $65.51 | $66.00 | $61.17 | 2,443,109 |
2020-07-06 | $67.53 | $67.91 | $66.32 | $66.96 | $62.06 | 2,884,285 |
2020-07-02 | $63.72 | $64.78 | $63.54 | $64.35 | $59.64 | 2,492,539 |
2020-07-01 | $62.24 | $62.59 | $61.93 | $62.24 | $57.69 | 999,366 |
2020-06-30 | $62.13 | $62.61 | $61.71 | $61.94 | $57.41 | 1,098,760 |
2020-06-29 | $61.64 | $62.14 | $60.96 | $62.00 | $57.46 | 833,124 |
2020-06-26 | $62.47 | $62.52 | $61.37 | $61.83 | $57.31 | 755,030 |
2020-06-25 | $61.76 | $62.41 | $61.47 | $62.38 | $57.82 | 782,751 |
2020-06-24 | $62.64 | $62.95 | $61.29 | $62.16 | $57.61 | 1,386,620 |
2020-06-23 | $62.86 | $63.34 | $62.73 | $63.03 | $58.42 | 983,025 |
2020-06-22 | $62.00 | $62.02 | $61.13 | $61.72 | $57.20 | 1,142,052 |
2020-06-19 | $62.00 | $62.63 | $61.67 | $61.72 | $57.20 | 1,410,611 |
2020-06-18 | $60.71 | $61.39 | $60.60 | $61.00 | $56.54 | 631,353 |
2020-06-17 | $59.64 | $60.91 | $59.52 | $60.60 | $56.17 | 1,424,136 |
2020-06-16 | $60.36 | $60.45 | $58.56 | $59.34 | $55.00 | 1,166,175 |
2020-06-15 | $55.92 | $58.25 | $55.90 | $58.11 | $53.86 | 615,022 |
2020-06-12 | $57.04 | $57.43 | $56.06 | $57.04 | $52.87 | 934,405 |
2020-06-11 | $56.33 | $57.00 | $55.76 | $55.89 | $51.80 | 1,136,489 |
2020-06-10 | $57.16 | $57.99 | $57.06 | $57.82 | $53.59 | 999,621 |
2020-06-09 | $56.17 | $56.46 | $55.90 | $56.35 | $52.23 | 881,909 |
2020-06-08 | $57.35 | $57.52 | $56.31 | $56.68 | $52.53 | 993,987 |
2020-06-05 | $56.75 | $57.42 | $56.64 | $57.22 | $53.03 | 720,291 |
2020-06-04 | $55.96 | $56.70 | $55.59 | $55.85 | $51.76 | 1,234,898 |
2020-06-03 | $55.61 | $56.52 | $55.55 | $56.41 | $52.28 | 1,529,268 |
2020-06-02 | $53.76 | $55.00 | $53.76 | $54.90 | $50.88 | 1,820,203 |
2020-06-01 | $52.81 | $53.67 | $52.52 | $53.59 | $49.67 | 1,997,920 |
2020-05-29 | $51.04 | $52.72 | $50.77 | $52.61 | $48.76 | 3,763,226 |
2020-05-28 | $50.86 | $51.27 | $50.36 | $50.42 | $46.73 | 2,335,077 |
2020-05-27 | $51.93 | $51.93 | $50.51 | $51.21 | $47.46 | 1,069,431 |
2020-05-26 | $51.65 | $52.44 | $51.65 | $51.75 | $47.96 | 2,680,641 |
2020-05-22 | $50.00 | $50.22 | $49.30 | $49.58 | $45.95 | 2,968,973 |
2020-05-21 | $51.32 | $51.92 | $51.05 | $51.61 | $47.83 | 5,468,942 |
2020-05-20 | $53.96 | $53.96 | $51.78 | $52.67 | $48.82 | 3,795,744 |
2020-05-19 | $53.35 | $53.99 | $52.96 | $52.96 | $49.09 | 1,234,065 |
2020-05-18 | $51.85 | $53.04 | $51.70 | $52.87 | $49.00 | 2,213,855 |
2020-05-15 | $49.66 | $50.69 | $49.50 | $50.64 | $46.94 | 1,485,613 |
2020-05-14 | $49.42 | $50.31 | $48.70 | $50.28 | $46.60 | 1,270,135 |
2020-05-13 | $50.82 | $51.30 | $49.71 | $50.15 | $46.48 | 2,199,721 |
2020-05-12 | $50.12 | $51.00 | $49.90 | $49.96 | $46.31 | 1,538,562 |
2020-05-11 | $49.79 | $50.08 | $49.62 | $49.84 | $46.19 | 1,635,382 |
2020-05-08 | $48.79 | $49.96 | $48.63 | $49.90 | $46.25 | 1,396,423 |
2020-05-07 | $47.87 | $48.13 | $47.59 | $48.00 | $44.49 | 1,514,074 |
2020-05-06 | $47.57 | $48.00 | $47.27 | $47.38 | $43.91 | 1,008,896 |
2020-05-05 | $47.06 | $47.63 | $46.80 | $46.95 | $43.52 | 1,641,301 |
2020-05-04 | $45.84 | $46.29 | $45.59 | $46.04 | $42.67 | 5,988,261 |
2020-05-01 | $47.17 | $47.23 | $45.50 | $45.76 | $42.41 | 4,939,440 |
2020-04-30 | $48.93 | $49.27 | $47.88 | $48.34 | $44.80 | 3,173,963 |
2020-04-29 | $48.74 | $49.18 | $48.43 | $49.16 | $45.56 | 2,070,847 |
2020-04-28 | $49.63 | $49.63 | $47.85 | $47.92 | $44.41 | 1,977,318 |
2020-04-27 | $48.40 | $48.87 | $48.16 | $48.67 | $45.11 | 2,523,937 |
2020-04-24 | $48.11 | $48.23 | $47.26 | $47.75 | $44.26 | 949,383 |
2020-04-23 | $48.89 | $48.97 | $47.70 | $47.84 | $44.34 | 1,242,677 |
2020-04-22 | $48.94 | $49.10 | $48.68 | $48.77 | $45.20 | 761,574 |
2020-04-21 | $48.17 | $48.48 | $47.15 | $47.70 | $44.21 | 1,109,979 |
2020-04-20 | $48.50 | $49.61 | $48.47 | $48.95 | $45.37 | 1,585,098 |
2020-04-17 | $49.43 | $49.43 | $48.38 | $48.74 | $45.17 | 1,249,990 |
2020-04-16 | $48.18 | $49.00 | $48.08 | $48.85 | $45.28 | 1,034,258 |
2020-04-15 | $46.70 | $47.71 | $46.50 | $47.52 | $44.04 | 1,171,110 |
2020-04-14 | $47.19 | $47.88 | $47.01 | $47.38 | $43.91 | 1,805,943 |
2020-04-13 | $45.86 | $46.34 | $45.66 | $46.11 | $42.74 | 1,231,654 |
2020-04-09 | $46.35 | $47.04 | $45.67 | $45.93 | $42.57 | 2,027,135 |
2020-04-08 | $45.83 | $46.22 | $45.17 | $45.66 | $42.32 | 3,200,605 |
2020-04-07 | $46.99 | $47.33 | $46.21 | $46.50 | $43.10 | 2,767,770 |
2020-04-06 | $45.85 | $45.99 | $45.13 | $45.92 | $42.56 | 2,080,832 |
2020-04-03 | $44.84 | $44.92 | $43.75 | $44.01 | $40.79 | 1,909,543 |
2020-04-02 | $44.00 | $45.10 | $43.85 | $44.85 | $41.57 | 1,692,181 |
2020-04-01 | $44.31 | $45.59 | $44.07 | $44.17 | $40.94 | 2,145,914 |
2020-03-31 | $44.56 | $45.75 | $44.49 | $45.27 | $41.96 | 1,435,272 |
2020-03-30 | $44.58 | $44.76 | $43.85 | $44.43 | $41.18 | 1,008,325 |
2020-03-27 | $44.73 | $44.88 | $44.14 | $44.16 | $40.93 | 1,152,775 |
2020-03-26 | $45.24 | $46.46 | $45.24 | $46.45 | $43.05 | 1,927,442 |
2020-03-25 | $45.11 | $46.27 | $44.46 | $45.10 | $41.80 | 1,265,366 |
2020-03-24 | $43.96 | $44.57 | $43.72 | $44.44 | $41.19 | 1,850,329 |
2020-03-23 | $41.64 | $42.21 | $40.39 | $41.90 | $38.83 | 2,871,078 |
2020-03-20 | $43.15 | $43.35 | $41.06 | $41.41 | $38.38 | 2,109,977 |
2020-03-19 | $40.61 | $42.26 | $40.19 | $41.43 | $38.40 | 2,251,049 |
2020-03-18 | $40.08 | $41.79 | $39.00 | $40.62 | $37.65 | 2,772,063 |
2020-03-17 | $41.74 | $43.19 | $40.38 | $42.85 | $39.72 | 2,228,280 |
2020-03-16 | $39.68 | $43.02 | $38.63 | $40.37 | $37.42 | 3,444,798 |
2020-03-13 | $46.22 | $46.38 | $43.00 | $44.91 | $41.62 | 2,507,997 |
2020-03-12 | $44.04 | $44.46 | $42.62 | $43.36 | $40.19 | 4,520,976 |
2020-03-11 | $47.40 | $48.15 | $46.73 | $47.02 | $43.58 | 4,731,030 |
2020-03-10 | $48.55 | $48.83 | $47.43 | $48.77 | $45.20 | 2,396,071 |
2020-03-09 | $45.90 | $47.93 | $45.51 | $47.04 | $43.60 | 4,227,248 |
2020-03-06 | $49.39 | $49.76 | $48.29 | $49.01 | $45.42 | 6,674,852 |
2020-03-05 | $50.23 | $51.17 | $50.01 | $50.72 | $47.01 | 2,650,160 |
2020-03-04 | $49.98 | $50.52 | $49.89 | $50.43 | $46.74 | 2,759,146 |
2020-03-03 | $50.02 | $50.61 | $48.57 | $49.32 | $45.71 | 6,150,131 |
2020-03-02 | $49.46 | $49.93 | $48.66 | $49.91 | $46.26 | 1,599,793 |
2020-02-28 | $47.39 | $48.96 | $47.14 | $48.87 | $45.29 | 5,210,580 |
2020-02-27 | $49.53 | $50.05 | $48.36 | $49.00 | $45.42 | 3,688,980 |
2020-02-26 | $49.72 | $50.75 | $49.55 | $50.03 | $46.37 | 4,126,341 |
2020-02-25 | $50.58 | $50.75 | $49.11 | $49.30 | $45.69 | 3,814,132 |
2020-02-24 | $48.86 | $50.02 | $48.46 | $49.66 | $46.03 | 2,514,735 |
2020-02-21 | $51.80 | $51.81 | $50.96 | $51.21 | $47.46 | 3,880,599 |
2020-02-20 | $52.60 | $52.80 | $51.54 | $51.97 | $48.17 | 2,133,884 |
2020-02-19 | $52.18 | $52.61 | $52.06 | $52.59 | $48.74 | 1,308,507 |
2020-02-18 | $52.25 | $52.25 | $51.49 | $51.73 | $47.95 | 2,574,430 |
2020-02-14 | $52.73 | $52.79 | $51.99 | $52.23 | $48.41 | 5,195,125 |
2020-02-13 | $52.34 | $53.00 | $52.11 | $52.67 | $48.82 | 4,788,120 |
2020-02-12 | $52.99 | $53.43 | $52.80 | $53.39 | $49.48 | 2,280,340 |
2020-02-11 | $52.09 | $52.97 | $52.00 | $52.19 | $48.37 | 5,058,892 |
2020-02-10 | $50.89 | $51.52 | $50.83 | $51.49 | $47.72 | 1,906,085 |
2020-02-07 | $51.52 | $51.60 | $50.91 | $51.11 | $47.37 | 2,642,341 |
2020-02-06 | $51.52 | $51.90 | $50.98 | $51.68 | $47.90 | 2,617,463 |
2020-02-05 | $52.36 | $52.50 | $50.47 | $50.82 | $47.10 | 6,710,975 |
2020-02-04 | $51.37 | $51.85 | $51.18 | $51.44 | $47.68 | 3,763,413 |
2020-02-03 | $48.46 | $49.77 | $48.41 | $49.64 | $46.01 | 2,408,534 |
2020-01-31 | $48.33 | $48.50 | $47.81 | $48.09 | $44.57 | 3,497,706 |
2020-01-30 | $48.50 | $48.88 | $48.04 | $48.83 | $45.26 | 3,953,937 |
2020-01-29 | $50.00 | $50.00 | $49.38 | $49.72 | $46.08 | 1,820,071 |
2020-01-28 | $48.87 | $49.37 | $48.46 | $49.23 | $45.63 | 3,083,391 |
2020-01-27 | $46.70 | $48.79 | $46.40 | $48.31 | $44.78 | 6,000,349 |
2020-01-24 | $51.14 | $51.26 | $49.17 | $49.56 | $45.93 | 4,362,447 |
2020-01-23 | $50.65 | $51.17 | $50.25 | $51.11 | $47.37 | 4,056,828 |
2020-01-22 | $52.96 | $53.15 | $51.89 | $51.89 | $48.09 | 2,531,688 |
2020-01-21 | $52.06 | $52.45 | $51.81 | $52.24 | $48.42 | 4,974,557 |
2020-01-17 | $54.08 | $54.08 | $53.74 | $53.96 | $50.01 | 2,027,756 |
2020-01-16 | $54.27 | $54.27 | $53.78 | $53.89 | $49.95 | 1,598,980 |
2020-01-15 | $53.96 | $54.18 | $53.69 | $53.91 | $49.97 | 3,058,814 |
2020-01-14 | $54.15 | $54.20 | $53.36 | $53.79 | $49.86 | 2,321,653 |
2020-01-13 | $53.98 | $54.77 | $53.81 | $54.58 | $50.59 | 2,817,765 |
2020-01-10 | $53.32 | $53.55 | $52.80 | $53.07 | $49.19 | 2,453,090 |
2020-01-09 | $52.96 | $53.08 | $52.60 | $52.86 | $48.99 | 2,371,442 |
2020-01-08 | $51.59 | $52.55 | $51.42 | $52.23 | $48.41 | 2,122,228 |
2020-01-07 | $51.71 | $52.06 | $51.35 | $51.90 | $48.10 | 962,366 |
2020-01-06 | $50.94 | $51.45 | $50.80 | $51.43 | $47.67 | 805,900 |
2020-01-03 | $50.62 | $51.69 | $50.62 | $51.16 | $47.42 | 2,422,624 |
2020-01-02 | $49.74 | $51.79 | $49.47 | $51.72 | $47.94 | 2,968,762 |
2019-12-31 | $48.80 | $49.00 | $48.60 | $48.68 | $45.12 | 431,766 |
2019-12-30 | $49.32 | $49.32 | $48.79 | $48.82 | $45.25 | 549,663 |
2019-12-27 | $49.57 | $49.68 | $49.19 | $49.26 | $45.66 | 1,192,005 |
2019-12-26 | $49.26 | $49.58 | $49.15 | $49.53 | $45.87 | 893,652 |
2019-12-24 | $49.23 | $49.26 | $49.01 | $49.11 | $45.48 | 578,400 |
2019-12-23 | $48.94 | $49.09 | $48.85 | $49.02 | $45.40 | 572,750 |
2019-12-20 | $48.65 | $48.84 | $48.56 | $48.81 | $45.20 | 1,188,122 |
2019-12-19 | $48.52 | $48.63 | $48.35 | $48.56 | $44.97 | 658,250 |
2019-12-18 | $48.55 | $48.65 | $48.40 | $48.60 | $45.01 | 765,808 |
2019-12-17 | $48.48 | $48.60 | $48.22 | $48.55 | $44.96 | 875,839 |
2019-12-16 | $47.94 | $48.23 | $47.75 | $48.06 | $44.51 | 1,826,544 |
2019-12-13 | $47.74 | $48.11 | $47.27 | $47.28 | $43.78 | 1,867,065 |
2019-12-12 | $47.14 | $47.77 | $46.90 | $47.63 | $44.11 | 2,651,804 |
2019-12-11 | $46.90 | $47.12 | $46.70 | $47.05 | $43.57 | 558,266 |
2019-12-10 | $46.65 | $46.79 | $46.44 | $46.63 | $43.18 | 578,314 |
2019-12-09 | $46.87 | $47.16 | $46.51 | $46.51 | $43.07 | 501,645 |
2019-12-06 | $47.01 | $47.16 | $46.84 | $47.05 | $43.57 | 1,618,259 |
2019-12-05 | $46.07 | $46.62 | $45.95 | $46.55 | $43.11 | 572,281 |
2019-12-04 | $46.41 | $46.41 | $45.75 | $45.78 | $42.40 | 734,328 |
2019-12-03 | $45.63 | $46.09 | $45.28 | $46.04 | $42.64 | 1,358,588 |
2019-12-02 | $46.74 | $46.74 | $46.31 | $46.53 | $43.09 | 946,175 |
2019-11-29 | $46.51 | $46.69 | $46.35 | $46.60 | $43.15 | 474,735 |
2019-11-27 | $46.83 | $47.06 | $46.81 | $47.06 | $43.58 | 1,281,281 |
2019-11-26 | $46.49 | $46.63 | $46.06 | $46.63 | $43.18 | 1,004,547 |
2019-11-25 | $45.79 | $46.55 | $45.63 | $46.50 | $43.06 | 2,224,090 |
2019-11-22 | $45.00 | $45.37 | $44.84 | $45.37 | $42.02 | 859,732 |
2019-11-21 | $44.53 | $44.78 | $44.44 | $44.77 | $41.46 | 1,195,190 |
2019-11-20 | $44.77 | $44.94 | $44.26 | $44.52 | $41.23 | 2,077,759 |
2019-11-19 | $46.23 | $46.31 | $45.47 | $45.62 | $42.25 | 3,432,501 |
2019-11-18 | $46.30 | $46.31 | $45.73 | $45.75 | $42.37 | 802,315 |
2019-11-15 | $46.15 | $46.37 | $46.05 | $46.20 | $42.78 | 1,224,212 |
2019-11-14 | $46.02 | $46.02 | $45.48 | $45.69 | $42.31 | 916,379 |
2019-11-13 | $46.51 | $46.67 | $46.09 | $46.27 | $42.85 | 740,331 |
2019-11-12 | $47.16 | $47.34 | $46.88 | $46.99 | $43.52 | 763,912 |
2019-11-11 | $46.72 | $47.29 | $46.45 | $47.20 | $43.71 | 620,269 |
2019-11-08 | $47.46 | $47.75 | $47.28 | $47.54 | $44.03 | 817,658 |
2019-11-07 | $47.65 | $48.05 | $47.57 | $47.80 | $44.27 | 2,343,579 |
2019-11-06 | $47.05 | $47.06 | $46.44 | $46.66 | $43.21 | 1,331,663 |
2019-11-05 | $47.31 | $47.31 | $46.66 | $46.81 | $43.35 | 871,698 |
2019-11-04 | $46.50 | $47.28 | $46.44 | $47.17 | $43.68 | 1,294,344 |
2019-11-01 | $45.43 | $45.93 | $45.35 | $45.63 | $42.26 | 1,199,342 |
2019-10-31 | $45.10 | $45.15 | $44.66 | $44.92 | $41.60 | 1,306,173 |
2019-10-30 | $44.98 | $45.28 | $44.72 | $45.27 | $41.92 | 528,050 |
2019-10-29 | $45.29 | $45.32 | $44.83 | $45.04 | $41.71 | 1,872,813 |
2019-10-28 | $45.35 | $46.02 | $45.30 | $45.84 | $42.45 | 1,829,378 |
2019-10-25 | $44.06 | $44.98 | $44.06 | $44.84 | $41.52 | 919,835 |
2019-10-24 | $43.49 | $44.20 | $43.40 | $44.20 | $40.93 | 639,572 |
2019-10-23 | $43.08 | $43.27 | $42.81 | $43.20 | $40.01 | 390,520 |
2019-10-22 | $43.78 | $43.99 | $43.24 | $43.27 | $40.07 | 429,929 |
2019-10-21 | $43.75 | $44.09 | $43.65 | $44.09 | $40.83 | 796,842 |
2019-10-18 | $44.02 | $44.22 | $43.00 | $43.11 | $39.92 | 914,101 |
2019-10-17 | $44.28 | $44.28 | $43.92 | $43.96 | $40.71 | 406,680 |
2019-10-16 | $43.68 | $44.06 | $43.67 | $43.99 | $40.74 | 1,220,699 |
2019-10-15 | $43.19 | $43.93 | $43.16 | $43.84 | $40.60 | 1,084,295 |
2019-10-14 | $42.75 | $43.09 | $42.66 | $42.81 | $39.65 | 377,824 |
2019-10-11 | $42.88 | $43.54 | $42.84 | $42.99 | $39.81 | 1,468,720 |
2019-10-10 | $41.81 | $42.39 | $41.81 | $42.24 | $39.12 | 1,214,543 |
2019-10-09 | $41.62 | $41.79 | $41.43 | $41.58 | $38.51 | 393,183 |
2019-10-08 | $41.29 | $41.50 | $41.03 | $41.03 | $38.00 | 935,509 |
2019-10-07 | $42.01 | $42.31 | $41.69 | $41.83 | $38.74 | 1,644,248 |
2019-10-04 | $42.01 | $42.35 | $42.01 | $42.31 | $39.18 | 718,789 |
2019-10-03 | $41.46 | $42.17 | $41.02 | $42.14 | $39.02 | 777,373 |
2019-10-02 | $40.93 | $41.30 | $40.57 | $41.23 | $38.18 | 1,451,197 |
2019-10-01 | $41.56 | $41.58 | $40.85 | $41.13 | $38.09 | 1,353,850 |
2019-09-30 | $41.71 | $41.71 | $41.22 | $41.33 | $38.27 | 1,067,276 |
2019-09-27 | $42.78 | $43.03 | $40.42 | $40.98 | $37.95 | 5,179,084 |
2019-09-26 | $42.81 | $42.97 | $42.50 | $42.60 | $39.45 | 457,934 |
2019-09-25 | $42.12 | $42.91 | $42.01 | $42.87 | $39.70 | 1,112,024 |
2019-09-24 | $43.56 | $43.56 | $42.04 | $42.13 | $39.02 | 1,804,715 |
2019-09-23 | $43.80 | $44.02 | $43.28 | $43.42 | $40.21 | 661,650 |
2019-09-20 | $44.60 | $44.72 | $43.74 | $44.01 | $40.76 | 895,161 |
2019-09-19 | $44.37 | $44.80 | $44.29 | $44.36 | $41.08 | 721,841 |
2019-09-18 | $44.42 | $44.52 | $43.87 | $44.23 | $40.96 | 430,114 |
2019-09-17 | $43.89 | $44.39 | $43.68 | $44.39 | $41.11 | 632,327 |
2019-09-16 | $44.34 | $44.52 | $44.10 | $44.21 | $40.94 | 610,737 |
2019-09-13 | $44.74 | $44.94 | $44.53 | $44.83 | $41.52 | 701,614 |
2019-09-12 | $44.81 | $44.92 | $44.19 | $44.47 | $41.18 | 1,139,080 |
2019-09-11 | $43.84 | $44.52 | $43.54 | $44.50 | $41.21 | 913,688 |
2019-09-10 | $43.54 | $43.56 | $42.95 | $43.49 | $40.27 | 937,635 |
2019-09-09 | $43.58 | $43.87 | $43.48 | $43.85 | $40.61 | 683,423 |
2019-09-06 | $43.57 | $43.78 | $43.26 | $43.56 | $40.34 | 789,472 |
2019-09-05 | $42.98 | $43.49 | $42.94 | $43.44 | $40.23 | 1,107,922 |
2019-09-04 | $42.75 | $42.92 | $42.38 | $42.44 | $39.30 | 856,313 |
2019-09-03 | $42.07 | $42.38 | $41.95 | $41.99 | $38.89 | 738,567 |
2019-08-30 | $42.54 | $42.64 | $42.12 | $42.37 | $39.24 | 935,713 |
2019-08-29 | $42.05 | $42.44 | $41.93 | $42.34 | $39.21 | 1,703,831 |
2019-08-28 | $40.90 | $41.64 | $40.85 | $41.54 | $38.47 | 872,163 |
2019-08-27 | $41.45 | $41.70 | $41.06 | $41.23 | $38.18 | 689,372 |
2019-08-26 | $41.27 | $41.39 | $41.10 | $41.25 | $38.20 | 1,482,091 |
2019-08-23 | $40.96 | $41.76 | $40.46 | $40.51 | $37.52 | 2,300,763 |
2019-08-22 | $42.04 | $42.04 | $41.24 | $41.46 | $38.39 | 865,627 |
2019-08-21 | $42.41 | $42.42 | $42.05 | $42.16 | $39.04 | 1,211,800 |
2019-08-20 | $42.18 | $42.24 | $41.84 | $41.91 | $38.81 | 834,252 |
2019-08-19 | $41.83 | $42.22 | $41.83 | $42.17 | $39.05 | 2,470,074 |
2019-08-16 | $40.03 | $40.83 | $39.96 | $40.79 | $37.77 | 1,370,114 |
2019-08-15 | $39.77 | $39.89 | $39.41 | $39.59 | $36.66 | 1,093,743 |
2019-08-14 | $39.07 | $39.32 | $38.81 | $38.95 | $36.07 | 1,398,309 |
2019-08-13 | $38.73 | $40.42 | $38.59 | $40.10 | $37.14 | 1,828,168 |
2019-08-12 | $38.76 | $39.11 | $38.51 | $38.90 | $36.02 | 1,582,395 |
2019-08-09 | $39.49 | $39.59 | $39.09 | $39.22 | $36.32 | 2,444,519 |
2019-08-08 | $39.46 | $39.86 | $39.24 | $39.86 | $36.91 | 1,699,876 |
2019-08-07 | $38.42 | $39.01 | $38.17 | $38.95 | $36.07 | 1,339,506 |
2019-08-06 | $39.12 | $39.30 | $38.58 | $38.69 | $35.83 | 1,682,539 |
2019-08-05 | $38.90 | $39.00 | $38.01 | $38.29 | $35.46 | 3,263,711 |
2019-08-02 | $40.66 | $40.97 | $40.31 | $40.50 | $37.51 | 2,592,769 |
2019-08-01 | $42.58 | $43.09 | $40.88 | $41.12 | $38.08 | 3,939,029 |
2019-07-31 | $42.51 | $42.66 | $41.69 | $42.22 | $39.10 | 2,563,914 |
2019-07-30 | $42.64 | $42.79 | $42.49 | $42.60 | $39.45 | 937,671 |
2019-07-29 | $43.17 | $43.29 | $42.79 | $43.03 | $39.85 | 820,344 |
2019-07-26 | $43.61 | $43.74 | $43.26 | $43.28 | $40.08 | 553,181 |
2019-07-25 | $43.90 | $43.90 | $43.25 | $43.54 | $40.32 | 961,506 |
2019-07-24 | $43.65 | $44.15 | $43.65 | $44.10 | $40.84 | 1,917,499 |
2019-07-23 | $42.91 | $43.72 | $42.91 | $43.66 | $40.43 | 2,523,586 |
2019-07-22 | $42.83 | $42.95 | $42.52 | $42.61 | $39.46 | 1,211,217 |
2019-07-19 | $43.13 | $43.32 | $42.79 | $42.83 | $39.66 | 2,453,413 |
2019-07-18 | $42.72 | $42.81 | $42.37 | $42.71 | $39.55 | 4,589,331 |
2019-07-17 | $43.28 | $43.56 | $42.91 | $42.91 | $39.74 | 1,040,443 |
2019-07-16 | $43.66 | $43.84 | $43.26 | $43.31 | $40.11 | 910,381 |
2019-07-15 | $43.41 | $43.70 | $43.41 | $43.58 | $40.36 | 1,400,726 |
2019-07-12 | $43.42 | $43.53 | $43.12 | $43.19 | $40.00 | 1,036,031 |
2019-07-11 | $43.64 | $43.75 | $43.13 | $43.26 | $40.06 | 924,627 |
2019-07-10 | $44.21 | $44.34 | $43.52 | $43.58 | $40.36 | 1,613,718 |
2019-07-09 | $43.10 | $43.90 | $42.96 | $43.89 | $40.65 | 2,064,168 |
2019-07-08 | $43.80 | $43.80 | $43.38 | $43.42 | $40.21 | 1,723,127 |
2019-07-05 | $44.52 | $44.54 | $43.94 | $44.34 | $41.06 | 1,003,119 |
2019-07-03 | $45.02 | $45.02 | $44.49 | $44.72 | $41.41 | 771,111 |
2019-07-02 | $45.05 | $45.18 | $44.82 | $45.03 | $41.70 | 2,221,701 |
2019-07-01 | $45.57 | $45.82 | $44.92 | $45.02 | $41.69 | 4,033,726 |
2019-06-28 | $44.17 | $44.17 | $43.77 | $43.95 | $40.70 | 2,068,972 |
2019-06-27 | $43.62 | $44.24 | $43.62 | $44.14 | $40.88 | 1,961,873 |
2019-06-26 | $42.82 | $43.37 | $42.82 | $43.26 | $40.06 | 3,143,046 |
2019-06-25 | $43.06 | $43.06 | $42.06 | $42.21 | $39.09 | 2,283,626 |
2019-06-24 | $43.55 | $43.59 | $43.08 | $43.34 | $40.14 | 1,384,056 |
2019-06-21 | $43.63 | $43.73 | $43.28 | $43.36 | $40.15 | 2,082,445 |
2019-06-20 | $44.04 | $44.36 | $43.55 | $43.80 | $40.56 | 3,555,647 |
2019-06-19 | $43.27 | $43.38 | $42.70 | $43.14 | $39.95 | 2,075,397 |
2019-06-18 | $42.04 | $43.46 | $42.02 | $43.08 | $39.90 | 3,920,762 |
2019-06-17 | $41.29 | $41.70 | $41.22 | $41.54 | $38.47 | 2,072,864 |
2019-06-14 | $41.45 | $41.50 | $41.13 | $41.19 | $38.14 | 1,541,580 |
2019-06-13 | $42.20 | $42.25 | $41.73 | $41.88 | $38.78 | 878,598 |
2019-06-12 | $41.96 | $42.10 | $41.71 | $41.87 | $38.77 | 1,624,748 |
2019-06-11 | $42.75 | $43.17 | $42.51 | $42.66 | $39.51 | 2,863,222 |
2019-06-10 | $41.73 | $42.36 | $41.69 | $42.00 | $38.89 | 2,962,277 |
2019-06-07 | $40.42 | $41.31 | $40.37 | $41.07 | $38.03 | 2,592,435 |
2019-06-06 | $40.13 | $40.32 | $39.99 | $40.20 | $37.23 | 1,567,334 |
2019-06-05 | $41.08 | $41.10 | $39.67 | $40.16 | $37.19 | 3,565,768 |
2019-06-04 | $40.11 | $40.83 | $39.82 | $40.82 | $37.80 | 3,203,556 |
2019-06-03 | $40.40 | $40.51 | $39.87 | $40.13 | $37.16 | 3,635,219 |
2019-05-31 | $40.27 | $40.54 | $40.14 | $40.31 | $37.33 | 1,572,262 |
2019-05-30 | $40.70 | $40.91 | $40.59 | $40.75 | $37.74 | 1,475,913 |
2019-05-29 | $40.58 | $40.82 | $40.39 | $40.72 | $37.71 | 1,786,307 |
2019-05-28 | $41.02 | $41.34 | $40.72 | $40.82 | $37.80 | 4,668,789 |
2019-05-24 | $41.24 | $41.40 | $40.48 | $40.51 | $37.52 | 2,095,153 |
2019-05-23 | $40.63 | $41.05 | $40.27 | $40.72 | $37.71 | 2,519,927 |
2019-05-22 | $42.39 | $42.47 | $41.78 | $41.91 | $38.81 | 1,757,249 |
2019-05-21 | $42.23 | $42.75 | $42.18 | $42.55 | $39.40 | 1,954,932 |
2019-05-20 | $42.37 | $42.37 | $41.48 | $41.58 | $38.51 | 6,322,177 |
2019-05-17 | $43.94 | $44.07 | $43.38 | $43.45 | $40.24 | 5,021,774 |
2019-05-16 | $45.34 | $45.72 | $43.80 | $45.30 | $41.95 | 1,991,633 |
2019-05-15 | $44.83 | $45.30 | $44.61 | $45.08 | $41.75 | 3,456,605 |
2019-05-14 | $44.44 | $44.93 | $43.95 | $44.83 | $41.52 | 2,733,344 |
2019-05-13 | $44.08 | $44.36 | $43.77 | $43.86 | $40.62 | 3,735,805 |
2019-05-10 | $46.27 | $46.62 | $45.12 | $45.85 | $42.46 | 3,375,178 |
2019-05-09 | $45.41 | $46.34 | $44.88 | $46.07 | $42.66 | 4,525,879 |
2019-05-08 | $46.54 | $46.78 | $45.97 | $46.51 | $43.07 | 2,565,302 |
2019-05-07 | $47.54 | $47.66 | $46.17 | $46.47 | $43.03 | 3,891,544 |
2019-05-06 | $47.21 | $48.29 | $47.00 | $48.03 | $44.48 | 5,259,965 |
2019-05-03 | $49.13 | $49.69 | $48.99 | $49.64 | $45.97 | 3,479,900 |
2019-05-02 | $48.67 | $49.22 | $48.34 | $48.72 | $45.12 | 1,684,098 |
2019-05-01 | $49.00 | $49.60 | $48.69 | $48.73 | $45.13 | 1,329,678 |
2019-04-30 | $48.55 | $49.03 | $48.48 | $48.75 | $45.15 | 1,254,321 |
2019-04-29 | $48.30 | $48.74 | $48.19 | $48.70 | $45.10 | 990,493 |
2019-04-26 | $48.23 | $48.33 | $47.78 | $48.32 | $44.75 | 1,255,809 |
2019-04-25 | $48.14 | $48.20 | $47.53 | $48.15 | $44.59 | 1,776,510 |
2019-04-24 | $49.13 | $49.13 | $48.30 | $48.50 | $44.91 | 2,441,645 |
2019-04-23 | $48.66 | $49.18 | $48.64 | $49.13 | $45.50 | 1,606,109 |
2019-04-22 | $48.24 | $48.72 | $48.02 | $48.65 | $45.05 | 989,182 |
2019-04-18 | $48.68 | $48.82 | $48.31 | $48.77 | $45.16 | 1,880,889 |
2019-04-17 | $48.78 | $48.89 | $48.45 | $48.68 | $45.08 | 2,235,866 |
2019-04-16 | $48.45 | $48.55 | $48.17 | $48.36 | $44.78 | 3,310,158 |
2019-04-15 | $48.88 | $48.89 | $47.57 | $47.80 | $44.27 | 3,360,855 |
2019-04-12 | $49.03 | $49.35 | $48.81 | $49.04 | $45.41 | 1,802,598 |
2019-04-11 | $48.50 | $48.64 | $47.97 | $48.11 | $44.55 | 1,810,915 |
2019-04-10 | $49.05 | $49.10 | $48.52 | $48.85 | $45.24 | 1,185,845 |
2019-04-09 | $49.07 | $49.22 | $48.88 | $48.93 | $45.31 | 1,652,527 |
2019-04-08 | $48.91 | $49.34 | $48.56 | $49.13 | $45.50 | 1,700,328 |
2019-04-05 | $48.68 | $49.35 | $48.65 | $49.20 | $45.56 | 1,963,014 |
2019-04-04 | $48.33 | $48.68 | $48.06 | $48.46 | $44.88 | 1,853,246 |
2019-04-03 | $48.43 | $48.92 | $48.26 | $48.46 | $44.88 | 2,596,633 |
2019-04-02 | $48.22 | $48.23 | $47.70 | $47.83 | $44.29 | 3,184,001 |
2019-04-01 | $47.86 | $48.42 | $47.53 | $48.27 | $44.70 | 3,631,522 |
2019-03-29 | $46.25 | $47.10 | $46.25 | $47.10 | $43.62 | 1,554,181 |
2019-03-28 | $45.36 | $45.70 | $45.17 | $45.67 | $42.29 | 1,329,274 |
2019-03-27 | $45.40 | $45.71 | $45.11 | $45.35 | $42.00 | 1,325,317 |
2019-03-26 | $45.39 | $45.61 | $45.01 | $45.17 | $41.83 | 1,371,977 |
2019-03-25 | $44.54 | $45.29 | $44.46 | $45.25 | $41.90 | 2,475,408 |
2019-03-22 | $45.92 | $46.05 | $44.81 | $44.86 | $41.54 | 3,297,781 |
2019-03-21 | $45.70 | $46.45 | $45.59 | $46.44 | $43.01 | 2,479,540 |
2019-03-20 | $46.70 | $46.70 | $45.58 | $46.19 | $42.78 | 3,430,253 |
2019-03-19 | $47.40 | $47.54 | $46.93 | $47.09 | $43.61 | 1,949,287 |
2019-03-18 | $47.28 | $47.57 | $47.03 | $47.30 | $43.80 | 1,427,870 |
2019-03-15 | $46.20 | $46.75 | $46.20 | $46.68 | $43.23 | 1,537,888 |
2019-03-14 | $45.84 | $45.87 | $45.30 | $45.60 | $42.23 | 3,333,096 |
2019-03-13 | $46.30 | $46.50 | $46.07 | $46.07 | $42.66 | 2,087,451 |
2019-03-12 | $46.80 | $46.91 | $46.10 | $46.55 | $43.11 | 1,988,574 |
2019-03-11 | $46.05 | $46.94 | $45.92 | $46.84 | $43.38 | 3,431,917 |
2019-03-08 | $44.18 | $45.39 | $44.07 | $45.14 | $41.80 | 2,649,453 |
2019-03-07 | $47.26 | $47.44 | $45.70 | $45.88 | $42.49 | 5,072,099 |
2019-03-06 | $48.49 | $48.50 | $47.72 | $47.78 | $44.25 | 1,807,043 |
2019-03-05 | $47.44 | $48.61 | $47.30 | $48.41 | $44.83 | 3,965,477 |
2019-03-04 | $47.26 | $47.36 | $46.17 | $47.03 | $43.55 | 2,714,486 |
2019-03-01 | $47.23 | $47.23 | $46.40 | $46.46 | $43.03 | 2,041,584 |
2019-02-28 | $47.18 | $47.32 | $46.29 | $46.84 | $43.38 | 2,796,051 |
2019-02-27 | $46.59 | $47.11 | $46.48 | $46.91 | $43.44 | 1,169,391 |
2019-02-26 | $46.51 | $46.99 | $46.25 | $46.86 | $43.40 | 1,848,330 |
2019-02-25 | $47.71 | $47.74 | $47.00 | $47.32 | $43.82 | 3,699,949 |
2019-02-22 | $44.93 | $46.07 | $44.87 | $46.07 | $42.66 | 2,008,853 |
2019-02-21 | $44.99 | $45.00 | $44.19 | $44.30 | $41.02 | 1,898,442 |
2019-02-20 | $44.76 | $45.39 | $44.61 | $44.92 | $41.60 | 1,017,227 |
2019-02-19 | $43.75 | $44.59 | $43.71 | $44.46 | $41.17 | 4,233,317 |
2019-02-15 | $44.53 | $44.59 | $43.80 | $43.86 | $40.62 | 2,899,175 |
2019-02-14 | $44.41 | $44.75 | $44.11 | $44.64 | $41.34 | 2,564,072 |
2019-02-13 | $44.86 | $45.11 | $44.46 | $44.47 | $41.18 | 4,225,517 |
2019-02-12 | $44.34 | $44.67 | $44.27 | $44.51 | $41.22 | 1,294,851 |
2019-02-11 | $44.11 | $44.43 | $43.89 | $43.93 | $40.68 | 2,123,758 |
2019-02-08 | $42.64 | $43.38 | $42.60 | $43.25 | $40.05 | 1,599,735 |
2019-02-07 | $43.60 | $43.77 | $42.51 | $42.86 | $39.69 | 1,492,528 |
2019-02-06 | $44.74 | $44.78 | $44.05 | $44.06 | $40.80 | 1,475,510 |
2019-02-05 | $44.00 | $44.85 | $43.95 | $44.82 | $41.51 | 1,357,866 |
2019-02-04 | $43.46 | $43.99 | $43.24 | $43.81 | $40.57 | 512,302 |
2019-02-01 | $43.61 | $43.98 | $43.30 | $43.38 | $40.17 | 1,093,017 |
2019-01-31 | $42.98 | $43.95 | $42.92 | $43.79 | $40.55 | 2,677,102 |
2019-01-30 | $42.68 | $42.81 | $42.09 | $42.63 | $39.48 | 4,859,220 |
2019-01-29 | $42.33 | $42.33 | $41.81 | $42.04 | $38.93 | 719,178 |
2019-01-28 | $42.08 | $42.38 | $41.60 | $42.21 | $39.09 | 1,507,885 |
2019-01-25 | $42.21 | $42.89 | $42.04 | $42.73 | $39.57 | 3,409,300 |
2019-01-24 | $40.75 | $41.44 | $40.59 | $41.40 | $38.34 | 1,834,879 |
2019-01-23 | $41.00 | $41.09 | $40.43 | $40.73 | $37.72 | 1,800,375 |
2019-01-22 | $41.00 | $41.16 | $40.10 | $40.37 | $37.39 | 3,107,800 |
2019-01-18 | $41.47 | $42.09 | $41.33 | $41.82 | $38.73 | 2,988,463 |
2019-01-17 | $40.21 | $41.30 | $39.85 | $40.85 | $37.83 | 1,712,526 |
2019-01-16 | $40.03 | $40.75 | $40.03 | $40.50 | $37.51 | 1,702,133 |
2019-01-15 | $39.52 | $40.05 | $39.50 | $39.69 | $36.76 | 1,678,420 |
2019-01-14 | $39.38 | $39.40 | $38.96 | $39.10 | $36.21 | 1,991,232 |
2019-01-11 | $40.44 | $40.46 | $39.94 | $40.26 | $37.28 | 1,166,924 |
2019-01-10 | $40.24 | $40.95 | $39.97 | $40.89 | $37.87 | 1,663,575 |
2019-01-09 | $40.01 | $41.01 | $39.83 | $40.73 | $37.72 | 4,525,397 |
2019-01-08 | $39.56 | $39.65 | $38.64 | $39.43 | $36.51 | 1,338,766 |
2019-01-07 | $38.68 | $39.38 | $38.40 | $39.29 | $36.39 | 3,087,769 |
2019-01-04 | $37.22 | $38.85 | $37.16 | $38.35 | $35.51 | 2,236,924 |
2019-01-03 | $36.94 | $37.08 | $36.03 | $36.20 | $33.52 | 1,797,925 |
2019-01-02 | $36.75 | $37.71 | $36.51 | $37.53 | $34.76 | 1,718,724 |
2018-12-31 | $38.40 | $38.61 | $37.33 | $37.50 | $34.73 | 2,424,394 |
2018-12-28 | $38.08 | $38.33 | $37.47 | $37.99 | $35.18 | 3,748,522 |
2018-12-27 | $37.22 | $37.99 | $36.95 | $37.91 | $35.11 | 2,967,203 |
2018-12-26 | $37.56 | $38.10 | $36.37 | $38.09 | $35.27 | 2,551,508 |
2018-12-24 | $37.88 | $38.80 | $37.63 | $38.08 | $34.12 | 1,672,434 |
2018-12-21 | $39.35 | $39.67 | $38.14 | $38.36 | $34.37 | 3,899,575 |
2018-12-20 | $38.88 | $39.17 | $38.22 | $38.58 | $34.57 | 3,844,260 |
2018-12-19 | $40.12 | $40.54 | $38.54 | $38.88 | $34.84 | 2,812,562 |
2018-12-18 | $40.82 | $40.88 | $40.08 | $40.17 | $36.00 | 3,621,336 |
2018-12-17 | $41.76 | $41.76 | $40.38 | $40.59 | $36.37 | 2,441,367 |
2018-12-14 | $42.01 | $42.74 | $41.84 | $42.09 | $37.72 | 1,630,096 |
2018-12-13 | $43.49 | $43.61 | $42.75 | $42.87 | $38.41 | 3,671,237 |
2018-12-12 | $43.20 | $43.76 | $42.94 | $43.16 | $38.67 | 1,656,358 |
2018-12-11 | $42.75 | $42.99 | $42.09 | $42.38 | $37.98 | 1,807,386 |
2018-12-10 | $41.68 | $42.32 | $41.09 | $41.83 | $37.48 | 1,456,285 |
2018-12-07 | $42.79 | $43.59 | $41.93 | $42.05 | $37.68 | 1,732,454 |
2018-12-06 | $41.81 | $43.04 | $41.51 | $43.00 | $38.53 | 2,964,253 |
2018-12-04 | $44.90 | $44.99 | $43.28 | $43.43 | $38.92 | 2,167,084 |
2018-12-03 | $45.54 | $45.71 | $44.64 | $44.91 | $40.24 | 4,322,375 |
2018-11-30 | $42.55 | $43.61 | $42.25 | $43.52 | $39.00 | 2,590,914 |
2018-11-29 | $42.82 | $42.93 | $41.86 | $42.37 | $37.97 | 1,830,862 |
2018-11-28 | $43.35 | $43.58 | $42.29 | $43.57 | $39.04 | 2,627,531 |
2018-11-27 | $42.15 | $42.71 | $41.75 | $42.58 | $38.16 | 1,836,321 |
2018-11-26 | $42.20 | $42.80 | $42.04 | $42.50 | $38.08 | 2,114,729 |
2018-11-23 | $41.88 | $41.96 | $41.46 | $41.49 | $37.18 | 612,649 |
2018-11-21 | $42.36 | $43.43 | $42.36 | $42.81 | $38.36 | 1,301,575 |
2018-11-20 | $40.86 | $41.59 | $40.55 | $41.09 | $36.82 | 1,690,461 |
2018-11-19 | $43.04 | $43.20 | $42.00 | $42.10 | $37.72 | 1,435,868 |
2018-11-16 | $43.46 | $43.66 | $42.82 | $43.43 | $38.92 | 2,276,442 |
2018-11-15 | $42.77 | $44.03 | $42.63 | $43.83 | $39.28 | 3,566,495 |
2018-11-14 | $42.10 | $42.93 | $42.05 | $42.38 | $37.98 | 2,809,513 |
2018-11-13 | $40.86 | $42.05 | $40.77 | $41.29 | $37.00 | 3,520,322 |
2018-11-12 | $40.96 | $40.96 | $39.83 | $40.11 | $35.94 | 2,042,667 |
2018-11-09 | $41.73 | $41.94 | $40.83 | $41.23 | $36.95 | 3,087,961 |
2018-11-08 | $44.37 | $44.48 | $42.92 | $43.08 | $38.60 | 2,678,564 |
2018-11-07 | $45.23 | $45.49 | $44.68 | $45.46 | $40.74 | 4,045,603 |
2018-11-06 | $44.35 | $45.12 | $44.15 | $44.44 | $39.82 | 1,294,678 |
2018-11-05 | $44.42 | $44.81 | $43.72 | $44.20 | $39.61 | 2,458,408 |
2018-11-02 | $46.10 | $46.30 | $43.97 | $44.53 | $39.90 | 3,777,466 |
2018-11-01 | $42.54 | $45.16 | $41.95 | $44.97 | $40.30 | 3,668,138 |
2018-10-31 | $40.82 | $41.94 | $40.64 | $41.72 | $37.38 | 2,616,299 |
2018-10-30 | $39.56 | $39.98 | $38.99 | $39.96 | $35.81 | 2,244,993 |
2018-10-29 | $41.17 | $41.32 | $39.05 | $39.59 | $35.48 | 3,998,000 |
2018-10-26 | $39.64 | $41.46 | $39.40 | $40.86 | $36.61 | 3,038,472 |
2018-10-25 | $40.21 | $41.38 | $40.21 | $41.18 | $36.90 | 1,812,186 |
2018-10-24 | $41.54 | $41.56 | $39.61 | $39.64 | $35.52 | 2,016,316 |
2018-10-23 | $41.00 | $42.07 | $40.61 | $41.84 | $37.49 | 2,745,077 |
2018-10-22 | $43.14 | $43.40 | $42.63 | $42.96 | $38.50 | 2,163,049 |
2018-10-19 | $42.34 | $42.54 | $41.23 | $41.36 | $37.06 | 1,462,206 |
2018-10-18 | $42.39 | $42.39 | $41.27 | $41.38 | $37.08 | 3,055,489 |
2018-10-17 | $44.12 | $44.13 | $42.87 | $42.99 | $38.52 | 2,288,833 |
2018-10-16 | $43.41 | $44.12 | $43.12 | $44.09 | $39.51 | 3,338,846 |
2018-10-15 | $43.15 | $43.52 | $42.62 | $43.20 | $38.71 | 1,373,306 |
2018-10-12 | $43.54 | $44.30 | $43.40 | $44.20 | $39.61 | 5,032,930 |
2018-10-11 | $41.36 | $42.60 | $41.28 | $42.17 | $37.79 | 3,499,085 |
2018-10-10 | $43.52 | $43.58 | $42.14 | $42.14 | $37.76 | 3,272,896 |
2018-10-09 | $44.12 | $44.50 | $43.87 | $43.90 | $39.34 | 1,557,566 |
2018-10-08 | $44.00 | $44.77 | $43.70 | $44.63 | $39.99 | 2,229,260 |
2018-10-05 | $45.70 | $45.76 | $44.40 | $44.95 | $40.28 | 1,276,409 |
2018-10-04 | $46.98 | $47.11 | $45.23 | $45.55 | $40.82 | 2,747,200 |
2018-10-03 | $47.79 | $47.97 | $47.49 | $47.62 | $42.67 | 732,319 |
2018-10-02 | $47.95 | $47.95 | $46.86 | $47.24 | $42.33 | 1,218,250 |
2018-10-01 | $49.17 | $49.36 | $48.57 | $48.69 | $43.63 | 1,188,055 |
2018-09-28 | $49.15 | $49.30 | $48.71 | $48.82 | $43.75 | 673,869 |
2018-09-27 | $49.46 | $49.65 | $48.95 | $49.28 | $44.16 | 1,159,031 |
2018-09-26 | $49.15 | $50.05 | $48.91 | $49.46 | $44.32 | 2,440,033 |
2018-09-25 | $48.74 | $49.04 | $48.57 | $48.89 | $43.81 | 736,507 |
2018-09-24 | $48.80 | $48.80 | $48.05 | $48.51 | $43.47 | 1,310,121 |
2018-09-21 | $50.35 | $50.39 | $49.69 | $49.71 | $44.54 | 2,612,455 |
2018-09-20 | $49.31 | $49.66 | $48.92 | $49.48 | $44.34 | 2,482,208 |
2018-09-19 | $47.68 | $48.96 | $47.67 | $48.78 | $43.71 | 1,557,106 |
2018-09-18 | $47.07 | $47.66 | $46.83 | $47.24 | $42.33 | 893,904 |
2018-09-17 | $47.24 | $47.72 | $46.78 | $46.88 | $42.01 | 1,176,195 |
2018-09-14 | $48.95 | $49.00 | $47.71 | $48.01 | $43.02 | 969,923 |
2018-09-13 | $48.22 | $49.04 | $48.20 | $48.78 | $43.71 | 2,424,910 |
2018-09-12 | $46.08 | $47.11 | $45.40 | $46.97 | $42.09 | 2,361,148 |
2018-09-11 | $45.27 | $46.30 | $45.01 | $46.27 | $41.46 | 846,878 |
2018-09-10 | $47.43 | $47.43 | $45.90 | $46.03 | $41.25 | 1,588,418 |
2018-09-07 | $47.42 | $48.35 | $47.41 | $47.55 | $42.61 | 766,027 |
2018-09-06 | $48.00 | $48.52 | $47.47 | $47.75 | $42.79 | 1,476,304 |
2018-09-05 | $49.00 | $49.12 | $47.66 | $47.74 | $42.78 | 1,697,470 |
2018-09-04 | $50.35 | $50.39 | $49.45 | $49.72 | $44.55 | 2,030,667 |
2018-08-31 | $49.97 | $50.74 | $49.69 | $50.69 | $45.42 | 659,720 |
2018-08-30 | $51.51 | $51.63 | $50.07 | $50.23 | $45.01 | 1,008,833 |
2018-08-29 | $51.92 | $52.17 | $51.39 | $52.13 | $46.71 | 833,178 |
2018-08-28 | $52.89 | $52.89 | $51.78 | $52.00 | $46.60 | 856,699 |
2018-08-27 | $51.71 | $52.69 | $51.59 | $52.54 | $47.08 | 1,285,653 |
2018-08-24 | $50.97 | $51.17 | $50.79 | $50.96 | $45.66 | 1,501,796 |
2018-08-23 | $51.97 | $52.20 | $50.37 | $50.39 | $45.15 | 2,303,453 |
2018-08-22 | $51.27 | $51.70 | $51.27 | $51.57 | $46.21 | 771,681 |
2018-08-21 | $51.00 | $51.39 | $50.90 | $51.06 | $45.75 | 797,152 |
2018-08-20 | $49.89 | $50.75 | $49.84 | $50.50 | $45.25 | 1,308,072 |
2018-08-17 | $48.75 | $49.77 | $48.29 | $49.50 | $44.36 | 1,411,638 |
2018-08-16 | $48.64 | $49.23 | $48.53 | $48.76 | $43.69 | 2,305,567 |
2018-08-15 | $47.16 | $48.04 | $47.03 | $47.89 | $42.91 | 2,761,711 |
2018-08-14 | $50.85 | $50.85 | $49.48 | $49.56 | $44.41 | 1,335,743 |
2018-08-13 | $52.73 | $52.94 | $51.81 | $51.94 | $46.54 | 766,462 |
2018-08-10 | $53.00 | $53.30 | $52.66 | $53.19 | $47.66 | 936,531 |
2018-08-09 | $53.96 | $54.21 | $53.51 | $53.54 | $47.98 | 879,834 |
2018-08-08 | $54.90 | $54.95 | $53.43 | $53.62 | $48.05 | 1,713,871 |
2018-08-07 | $54.34 | $54.91 | $54.09 | $54.57 | $48.90 | 1,557,645 |
2018-08-06 | $53.86 | $54.23 | $53.70 | $53.91 | $48.31 | 1,364,180 |
2018-08-03 | $54.58 | $54.59 | $53.82 | $54.01 | $48.40 | 1,349,030 |
2018-08-02 | $54.30 | $54.66 | $53.91 | $54.62 | $48.94 | 2,295,650 |
2018-08-01 | $55.12 | $56.26 | $55.12 | $55.30 | $49.55 | 1,952,539 |
2018-07-31 | $55.97 | $56.21 | $55.04 | $55.82 | $50.02 | 942,120 |
2018-07-30 | $57.63 | $57.63 | $55.68 | $56.04 | $50.22 | 1,229,681 |
2018-07-27 | $59.16 | $59.17 | $57.30 | $57.79 | $51.78 | 595,098 |
2018-07-26 | $58.60 | $59.41 | $58.31 | $58.79 | $52.68 | 689,970 |
2018-07-25 | $58.50 | $60.08 | $58.50 | $60.08 | $53.84 | 848,404 |
2018-07-24 | $59.19 | $59.49 | $58.11 | $58.26 | $52.21 | 639,432 |
2018-07-23 | $58.13 | $58.42 | $57.76 | $58.14 | $52.10 | 261,655 |
2018-07-20 | $58.41 | $58.94 | $58.31 | $58.53 | $52.45 | 279,928 |
2018-07-19 | $58.96 | $59.22 | $58.23 | $58.26 | $52.21 | 500,087 |
2018-07-18 | $59.93 | $60.01 | $59.35 | $59.64 | $53.44 | 213,490 |
2018-07-17 | $59.20 | $60.12 | $59.04 | $60.04 | $53.80 | 279,775 |
2018-07-16 | $59.52 | $59.91 | $59.51 | $59.77 | $53.56 | 279,904 |
2018-07-13 | $60.10 | $60.48 | $59.50 | $59.63 | $53.43 | 316,169 |
2018-07-12 | $59.59 | $60.24 | $59.53 | $60.22 | $53.96 | 714,108 |
2018-07-11 | $58.38 | $59.15 | $58.19 | $58.73 | $52.63 | 412,150 |
2018-07-10 | $60.37 | $60.47 | $59.22 | $59.50 | $53.32 | 680,798 |
2018-07-09 | $60.40 | $60.77 | $59.96 | $60.60 | $54.30 | 470,875 |
2018-07-06 | $58.19 | $59.67 | $58.19 | $59.60 | $53.41 | 600,612 |
2018-07-05 | $59.02 | $59.26 | $57.78 | $58.29 | $52.23 | 683,730 |
2018-07-03 | $59.67 | $59.74 | $58.85 | $58.96 | $52.83 | 458,242 |
2018-07-02 | $58.25 | $59.16 | $58.00 | $59.09 | $52.95 | 1,841,942 |
2018-06-29 | $59.53 | $59.99 | $59.16 | $59.58 | $53.39 | 2,010,279 |
2018-06-28 | $57.65 | $58.93 | $57.24 | $58.85 | $52.73 | 1,701,351 |
2018-06-27 | $60.87 | $60.98 | $57.87 | $57.88 | $51.87 | 1,456,728 |
2018-06-26 | $60.90 | $61.08 | $60.19 | $60.61 | $54.31 | 745,494 |
2018-06-25 | $62.01 | $62.13 | $59.91 | $60.44 | $54.16 | 1,081,818 |
2018-06-22 | $63.74 | $63.89 | $62.68 | $63.35 | $56.77 | 1,046,173 |
2018-06-21 | $64.62 | $64.62 | $63.21 | $63.25 | $56.68 | 874,106 |
2018-06-20 | $64.96 | $64.97 | $64.41 | $64.92 | $58.17 | 366,441 |
2018-06-19 | $64.16 | $64.80 | $63.38 | $64.24 | $57.56 | 1,172,118 |
2018-06-18 | $65.62 | $66.12 | $64.84 | $66.11 | $59.24 | 508,632 |
2018-06-15 | $65.73 | $66.27 | $64.60 | $66.00 | $59.14 | 487,784 |
2018-06-14 | $65.37 | $66.38 | $65.10 | $66.38 | $59.48 | 707,318 |
2018-06-13 | $66.27 | $66.27 | $65.04 | $65.28 | $58.50 | 1,058,271 |
2018-06-12 | $65.92 | $66.25 | $65.64 | $66.00 | $59.14 | 450,098 |
2018-06-11 | $65.27 | $65.91 | $65.10 | $65.42 | $58.62 | 460,464 |
2018-06-08 | $63.85 | $65.29 | $63.47 | $64.99 | $58.24 | 320,113 |
2018-06-07 | $65.00 | $65.30 | $63.84 | $64.43 | $57.73 | 873,962 |
2018-06-06 | $65.27 | $65.39 | $64.57 | $64.80 | $58.07 | 403,407 |
2018-06-05 | $64.71 | $65.12 | $64.45 | $64.83 | $58.09 | 541,472 |
2018-06-04 | $63.64 | $64.46 | $63.62 | $64.35 | $57.66 | 856,968 |
2018-06-01 | $61.97 | $63.52 | $61.97 | $63.26 | $56.69 | 1,135,303 |
2018-05-31 | $61.33 | $61.86 | $61.15 | $61.55 | $55.15 | 864,730 |
2018-05-30 | $60.48 | $61.20 | $60.34 | $61.12 | $54.77 | 284,672 |
2018-05-29 | $60.18 | $60.80 | $59.94 | $60.31 | $54.04 | 681,566 |
2018-05-25 | $60.41 | $60.50 | $60.17 | $60.26 | $54.00 | 285,381 |
2018-05-24 | $60.78 | $61.14 | $59.95 | $60.41 | $54.13 | 336,822 |
2018-05-23 | $59.65 | $60.56 | $59.60 | $60.45 | $54.17 | 349,528 |
2018-05-22 | $60.16 | $60.44 | $60.01 | $60.16 | $53.91 | 398,259 |
2018-05-21 | $60.84 | $61.00 | $59.71 | $59.92 | $53.69 | 502,133 |
2018-05-18 | $60.62 | $60.91 | $60.06 | $60.11 | $53.86 | 245,937 |
2018-05-17 | $60.86 | $61.65 | $60.66 | $60.96 | $54.62 | 825,913 |
2018-05-16 | $61.01 | $61.60 | $60.82 | $61.52 | $55.13 | 1,812,478 |
2018-05-15 | $60.44 | $60.62 | $59.80 | $60.51 | $54.22 | 1,216,081 |
2018-05-14 | $61.79 | $62.71 | $61.79 | $62.17 | $55.71 | 350,807 |
2018-05-11 | $62.16 | $62.25 | $61.16 | $61.51 | $55.12 | 296,576 |
2018-05-10 | $61.10 | $62.42 | $61.10 | $62.02 | $55.57 | 511,981 |
2018-05-09 | $61.00 | $61.00 | $60.17 | $60.65 | $54.35 | 543,055 |
2018-05-08 | $60.70 | $61.24 | $60.21 | $61.17 | $54.81 | 417,823 |
2018-05-07 | $59.16 | $60.70 | $59.15 | $60.50 | $54.21 | 539,178 |
2018-05-04 | $58.24 | $59.39 | $58.03 | $59.21 | $53.06 | 297,313 |
2018-05-03 | $58.90 | $58.90 | $57.58 | $58.55 | $52.47 | 404,236 |
2018-05-02 | $59.12 | $59.52 | $58.87 | $58.99 | $52.86 | 532,795 |
2018-05-01 | $58.53 | $59.00 | $58.29 | $58.87 | $52.75 | 319,862 |
2018-04-30 | $58.50 | $59.15 | $58.33 | $58.81 | $52.70 | 349,107 |
2018-04-27 | $58.57 | $58.71 | $57.58 | $58.33 | $52.27 | 367,166 |
2018-04-26 | $57.31 | $57.88 | $57.31 | $57.78 | $51.78 | 520,820 |
2018-04-25 | $57.72 | $57.96 | $56.30 | $57.06 | $51.13 | 520,724 |
2018-04-24 | $59.50 | $59.79 | $57.55 | $57.98 | $51.95 | 543,008 |
2018-04-23 | $59.50 | $59.58 | $58.60 | $58.72 | $52.62 | 346,021 |
2018-04-20 | $59.91 | $59.92 | $59.09 | $59.38 | $53.21 | 759,445 |
2018-04-19 | $60.76 | $60.76 | $60.03 | $60.32 | $54.05 | 429,842 |
2018-04-18 | $60.75 | $61.00 | $60.02 | $60.50 | $54.21 | 665,553 |
2018-04-17 | $59.78 | $61.00 | $59.67 | $60.75 | $54.44 | 629,786 |
2018-04-16 | $59.35 | $59.65 | $58.95 | $59.47 | $53.29 | 257,079 |
2018-04-13 | $61.00 | $61.03 | $59.02 | $59.32 | $53.16 | 606,363 |
2018-04-12 | $61.27 | $61.52 | $60.76 | $60.95 | $54.62 | 296,921 |
2018-04-11 | $61.12 | $61.98 | $60.75 | $61.33 | $54.96 | 371,638 |
2018-04-10 | $61.36 | $61.65 | $60.72 | $61.39 | $55.01 | 597,083 |
2018-04-09 | $59.98 | $61.12 | $59.54 | $59.97 | $53.74 | 346,695 |
2018-04-06 | $59.46 | $60.37 | $58.72 | $59.00 | $52.87 | 360,444 |
2018-04-05 | $60.63 | $61.09 | $60.00 | $60.49 | $54.20 | 262,170 |
2018-04-04 | $57.88 | $60.15 | $57.56 | $60.12 | $53.87 | 719,668 |
2018-04-03 | $60.37 | $60.73 | $59.23 | $59.73 | $53.52 | 302,890 |
2018-04-02 | $61.17 | $61.21 | $59.13 | $59.82 | $53.60 | 899,354 |
2018-03-29 | $60.16 | $61.70 | $60.09 | $61.43 | $55.05 | 820,924 |
2018-03-28 | $60.94 | $61.13 | $59.42 | $60.10 | $53.85 | 711,529 |
2018-03-27 | $64.31 | $64.67 | $60.87 | $61.18 | $54.82 | 764,078 |
2018-03-26 | $63.94 | $64.14 | $62.21 | $63.94 | $57.30 | 589,537 |
2018-03-23 | $63.25 | $63.77 | $62.01 | $62.08 | $55.63 | 497,380 |
2018-03-22 | $65.08 | $65.16 | $62.67 | $63.06 | $56.51 | 1,387,111 |
2018-03-21 | $67.04 | $67.60 | $66.68 | $67.15 | $60.17 | 452,631 |
2018-03-20 | $66.46 | $67.54 | $66.45 | $67.50 | $60.49 | 576,117 |
2018-03-19 | $66.45 | $66.83 | $65.51 | $66.03 | $59.17 | 489,316 |
2018-03-16 | $67.00 | $67.13 | $66.66 | $67.03 | $60.06 | 409,591 |
2018-03-15 | $67.26 | $67.36 | $66.56 | $67.13 | $60.15 | 374,770 |
2018-03-14 | $66.49 | $66.97 | $65.90 | $66.42 | $59.52 | 434,064 |
2018-03-13 | $67.80 | $67.80 | $65.74 | $65.81 | $58.97 | 626,201 |
2018-03-12 | $67.76 | $68.00 | $67.03 | $67.36 | $60.36 | 978,595 |
2018-03-09 | $66.39 | $67.20 | $66.04 | $67.18 | $60.20 | 757,011 |
2018-03-08 | $66.00 | $66.38 | $65.29 | $65.74 | $58.91 | 228,679 |
2018-03-07 | $64.30 | $65.60 | $64.20 | $65.51 | $58.70 | 431,868 |
2018-03-06 | $65.12 | $65.18 | $63.97 | $64.74 | $58.01 | 305,420 |
2018-03-05 | $63.19 | $64.21 | $62.74 | $64.03 | $57.38 | 317,456 |
2018-03-02 | $62.00 | $64.02 | $61.27 | $63.99 | $57.34 | 476,980 |
2018-03-01 | $64.18 | $64.45 | $62.18 | $62.83 | $56.30 | 464,461 |
2018-02-28 | $64.17 | $64.30 | $63.26 | $63.40 | $56.81 | 412,827 |
2018-02-27 | $65.17 | $65.48 | $63.75 | $63.79 | $57.16 | 646,327 |
2018-02-26 | $66.63 | $66.75 | $65.53 | $65.76 | $58.93 | 695,521 |
2018-02-23 | $65.44 | $66.51 | $65.17 | $66.50 | $59.59 | 452,400 |
2018-02-22 | $65.54 | $65.73 | $64.38 | $64.65 | $57.93 | 566,495 |
2018-02-21 | $65.56 | $66.46 | $65.00 | $65.24 | $58.46 | 683,540 |
2018-02-20 | $64.08 | $65.20 | $63.85 | $64.81 | $58.07 | 1,533,921 |
2018-02-16 | $64.91 | $65.11 | $64.08 | $64.22 | $57.55 | 454,047 |
2018-02-15 | $65.14 | $65.59 | $63.77 | $65.01 | $58.25 | 825,695 |
2018-02-14 | $61.61 | $64.27 | $61.58 | $64.26 | $57.58 | 1,331,880 |
2018-02-13 | $60.31 | $61.71 | $60.10 | $61.47 | $55.08 | 948,009 |
2018-02-12 | $59.33 | $60.13 | $58.76 | $59.98 | $53.75 | 1,024,424 |
2018-02-09 | $57.92 | $58.80 | $56.02 | $58.52 | $52.44 | 1,015,530 |
2018-02-08 | $60.27 | $60.67 | $57.25 | $57.32 | $51.36 | 867,814 |
2018-02-07 | $60.56 | $61.27 | $59.94 | $59.96 | $53.73 | 599,927 |
2018-02-06 | $58.86 | $61.47 | $58.09 | $61.32 | $54.95 | 997,770 |
2018-02-05 | $61.69 | $63.46 | $60.36 | $60.49 | $54.20 | 1,232,831 |
2018-02-02 | $64.36 | $64.42 | $62.48 | $62.52 | $56.02 | 755,562 |
2018-02-01 | $64.74 | $65.89 | $64.31 | $64.57 | $57.86 | 734,631 |
2018-01-31 | $66.51 | $66.71 | $65.71 | $66.05 | $59.19 | 551,482 |
2018-01-30 | $65.80 | $65.80 | $64.76 | $65.35 | $58.56 | 856,352 |
2018-01-29 | $67.94 | $67.99 | $67.09 | $67.09 | $60.12 | 624,390 |
2018-01-26 | $67.43 | $68.39 | $67.40 | $68.34 | $61.24 | 1,039,181 |
2018-01-25 | $66.25 | $67.00 | $65.85 | $66.84 | $59.89 | 823,893 |
2018-01-24 | $66.22 | $66.95 | $65.40 | $66.15 | $59.28 | 1,250,951 |
2018-01-23 | $65.40 | $65.97 | $65.06 | $65.95 | $59.10 | 453,076 |
2018-01-22 | $65.11 | $65.44 | $64.66 | $65.32 | $58.53 | 544,121 |
2018-01-19 | $65.22 | $65.42 | $64.80 | $65.11 | $58.34 | 320,680 |
2018-01-18 | $64.95 | $65.00 | $64.35 | $64.73 | $58.00 | 769,509 |
2018-01-17 | $64.25 | $65.02 | $63.88 | $64.81 | $58.07 | 555,042 |
2018-01-16 | $64.72 | $65.40 | $63.49 | $63.74 | $57.12 | 681,887 |
2018-01-12 | $63.91 | $64.24 | $63.70 | $64.08 | $57.42 | 453,289 |
2018-01-11 | $63.49 | $63.66 | $63.28 | $63.65 | $57.04 | 323,393 |
2018-01-10 | $63.60 | $63.68 | $62.92 | $63.34 | $56.76 | 417,567 |
2018-01-09 | $64.53 | $64.70 | $63.68 | $64.23 | $57.56 | 511,193 |
2018-01-08 | $63.44 | $64.25 | $63.41 | $64.15 | $57.48 | 945,891 |
2018-01-05 | $62.61 | $63.40 | $62.58 | $63.39 | $56.80 | 530,339 |
2018-01-04 | $62.25 | $62.61 | $61.92 | $62.28 | $55.81 | 629,118 |
2018-01-03 | $61.85 | $61.93 | $61.37 | $61.69 | $55.28 | 604,545 |
2018-01-02 | $59.28 | $61.37 | $59.28 | $61.32 | $54.95 | 780,133 |
2017-12-29 | $58.92 | $58.92 | $58.42 | $58.61 | $52.52 | 186,053 |
2017-12-28 | $59.11 | $59.18 | $58.52 | $58.57 | $52.48 | 129,081 |
2017-12-27 | $58.54 | $59.01 | $58.30 | $58.78 | $52.67 | 278,478 |
2017-12-26 | $58.77 | $58.89 | $58.10 | $58.49 | $52.41 | 158,510 |
2017-12-22 | $59.09 | $59.16 | $58.63 | $58.87 | $52.75 | 165,839 |
2017-12-21 | $58.53 | $59.25 | $58.41 | $58.98 | $52.85 | 417,328 |
2017-12-20 | $58.48 | $58.58 | $57.63 | $58.10 | $52.06 | 177,142 |
2017-12-19 | $58.77 | $59.00 | $58.27 | $58.41 | $52.34 | 560,041 |
2017-12-18 | $58.48 | $59.07 | $58.29 | $59.00 | $52.56 | 870,492 |
2017-12-15 | $56.69 | $56.96 | $56.15 | $56.93 | $50.72 | 2,899,762 |
2017-12-14 | $56.97 | $57.12 | $56.36 | $56.44 | $50.28 | 437,172 |
2017-12-13 | $56.25 | $57.30 | $56.21 | $57.17 | $50.93 | 736,770 |
2017-12-12 | $56.47 | $56.55 | $55.52 | $55.76 | $49.68 | 1,275,360 |
2017-12-11 | $56.39 | $57.07 | $56.30 | $57.06 | $50.84 | 574,455 |
2017-12-08 | $56.51 | $56.97 | $55.75 | $55.81 | $49.72 | 1,437,965 |
2017-12-07 | $54.98 | $55.70 | $54.78 | $55.39 | $49.35 | 346,808 |
2017-12-06 | $54.00 | $54.96 | $53.99 | $54.82 | $48.84 | 417,934 |
2017-12-05 | $54.60 | $55.36 | $54.01 | $54.87 | $48.88 | 754,594 |
2017-12-04 | $56.54 | $56.64 | $54.54 | $55.02 | $49.02 | 688,753 |
2017-12-01 | $55.97 | $56.43 | $55.49 | $55.65 | $49.58 | 816,535 |
2017-11-30 | $57.19 | $57.23 | $56.39 | $56.65 | $50.47 | 411,303 |
2017-11-29 | $58.74 | $58.74 | $56.05 | $56.98 | $50.76 | 1,202,692 |
2017-11-28 | $59.61 | $59.70 | $58.73 | $58.95 | $52.52 | 671,640 |
2017-11-27 | $60.35 | $60.40 | $59.34 | $59.35 | $52.88 | 868,905 |
2017-11-24 | $60.72 | $60.84 | $60.30 | $60.53 | $53.93 | 314,514 |
2017-11-22 | $61.39 | $61.59 | $61.13 | $61.26 | $54.58 | 814,927 |
2017-11-21 | $61.15 | $61.57 | $60.96 | $61.11 | $54.44 | 712,411 |
2017-11-20 | $60.58 | $61.00 | $60.39 | $60.57 | $53.96 | 868,594 |
2017-11-17 | $60.06 | $60.48 | $59.82 | $60.12 | $53.56 | 297,497 |
2017-11-16 | $59.08 | $59.98 | $59.01 | $59.84 | $53.31 | 620,632 |
2017-11-15 | $57.52 | $58.61 | $56.99 | $58.57 | $52.18 | 640,821 |
2017-11-14 | $58.73 | $58.99 | $57.63 | $57.91 | $51.59 | 448,885 |
2017-11-13 | $58.50 | $59.15 | $58.29 | $58.99 | $52.56 | 453,521 |
2017-11-10 | $58.87 | $58.93 | $58.12 | $58.21 | $51.86 | 337,697 |
2017-11-09 | $59.11 | $59.11 | $58.14 | $58.79 | $52.38 | 290,248 |
2017-11-08 | $58.81 | $59.29 | $58.50 | $59.23 | $52.77 | 562,078 |
2017-11-07 | $58.71 | $59.03 | $58.48 | $58.77 | $52.36 | 546,678 |
2017-11-06 | $58.00 | $58.69 | $58.00 | $58.67 | $52.27 | 543,771 |
2017-11-03 | $57.16 | $57.61 | $57.01 | $57.47 | $51.20 | 402,505 |
2017-11-02 | $57.34 | $57.63 | $56.64 | $56.92 | $50.71 | 958,881 |
2017-11-01 | $57.23 | $57.46 | $56.86 | $57.05 | $50.83 | 634,558 |
2017-10-31 | $55.94 | $56.56 | $55.80 | $56.52 | $50.35 | 550,150 |
2017-10-30 | $55.77 | $56.41 | $55.37 | $55.55 | $49.49 | 450,629 |
2017-10-27 | $55.70 | $55.72 | $54.98 | $55.67 | $49.60 | 1,643,788 |
2017-10-26 | $56.52 | $56.52 | $55.62 | $55.72 | $49.64 | 700,586 |
2017-10-25 | $58.26 | $58.41 | $56.23 | $56.66 | $50.48 | 955,606 |
2017-10-24 | $58.22 | $58.41 | $57.89 | $57.91 | $51.59 | 423,048 |
2017-10-23 | $58.80 | $58.80 | $58.04 | $58.07 | $51.74 | 286,731 |
2017-10-20 | $59.11 | $59.22 | $58.42 | $58.52 | $52.14 | 240,290 |
2017-10-19 | $58.95 | $59.25 | $58.00 | $58.56 | $52.17 | 704,796 |
2017-10-18 | $59.95 | $60.21 | $59.60 | $60.12 | $53.56 | 546,708 |
2017-10-17 | $60.52 | $60.52 | $59.43 | $59.43 | $52.95 | 523,222 |
2017-10-16 | $59.89 | $60.47 | $59.55 | $60.41 | $53.82 | 741,993 |
2017-10-13 | $58.85 | $59.55 | $58.63 | $59.27 | $52.80 | 276,583 |
2017-10-12 | $58.97 | $59.01 | $58.36 | $58.46 | $52.08 | 511,265 |
2017-10-11 | $58.78 | $59.15 | $58.68 | $58.91 | $52.48 | 354,035 |
2017-10-10 | $58.66 | $59.30 | $58.66 | $59.10 | $52.65 | 349,813 |
2017-10-09 | $58.44 | $58.60 | $58.09 | $58.40 | $52.03 | 332,789 |
2017-10-06 | $57.94 | $58.32 | $57.75 | $58.30 | $51.94 | 143,282 |
2017-10-05 | $58.27 | $58.41 | $57.90 | $58.19 | $51.84 | 428,494 |
2017-10-04 | $58.28 | $58.38 | $57.84 | $58.02 | $51.69 | 231,964 |
2017-10-03 | $57.89 | $58.35 | $57.84 | $58.28 | $51.92 | 403,934 |
2017-10-02 | $57.46 | $57.62 | $57.02 | $57.33 | $51.08 | 407,736 |
2017-09-29 | $56.70 | $57.07 | $56.69 | $56.92 | $50.71 | 356,392 |
2017-09-28 | $56.25 | $56.63 | $55.97 | $56.44 | $50.28 | 1,063,190 |
2017-09-27 | $56.63 | $56.87 | $56.44 | $56.72 | $50.53 | 582,557 |
2017-09-26 | $56.33 | $56.91 | $55.90 | $56.17 | $50.04 | 685,168 |
2017-09-25 | $57.85 | $57.85 | $55.50 | $55.82 | $49.73 | 751,712 |
2017-09-22 | $57.88 | $58.29 | $57.74 | $58.24 | $51.89 | 154,459 |
2017-09-21 | $58.94 | $58.94 | $57.50 | $58.07 | $51.74 | 331,283 |
2017-09-20 | $59.19 | $59.42 | $58.12 | $58.70 | $52.30 | 333,270 |
2017-09-19 | $59.25 | $59.47 | $58.70 | $58.94 | $52.51 | 700,561 |
2017-09-18 | $59.09 | $59.35 | $58.83 | $59.20 | $52.74 | 428,823 |
2017-09-15 | $58.74 | $58.93 | $58.31 | $58.64 | $52.24 | 342,186 |
2017-09-14 | $58.64 | $59.04 | $58.26 | $58.71 | $52.31 | 446,533 |
2017-09-13 | $58.31 | $58.95 | $58.20 | $58.68 | $52.28 | 701,832 |
2017-09-12 | $58.19 | $58.38 | $57.62 | $58.30 | $51.94 | 931,832 |
2017-09-11 | $57.15 | $57.75 | $57.15 | $57.65 | $51.36 | 331,261 |
2017-09-08 | $57.04 | $57.26 | $56.48 | $56.51 | $50.35 | 278,108 |
2017-09-07 | $56.30 | $57.17 | $56.20 | $57.10 | $50.87 | 317,811 |
2017-09-06 | $56.07 | $56.51 | $55.76 | $56.21 | $50.08 | 437,726 |
2017-09-05 | $56.38 | $56.39 | $55.26 | $55.87 | $49.78 | 502,922 |
2017-09-01 | $56.54 | $56.78 | $56.05 | $56.67 | $50.49 | 504,275 |
2017-08-31 | $55.84 | $56.20 | $55.53 | $56.19 | $50.06 | 587,727 |
2017-08-30 | $54.81 | $55.51 | $54.77 | $55.43 | $49.38 | 540,822 |
2017-08-29 | $53.30 | $54.69 | $53.15 | $54.54 | $48.59 | 654,548 |
2017-08-28 | $55.48 | $55.51 | $53.98 | $54.24 | $48.32 | 1,549,270 |
2017-08-25 | $56.79 | $56.79 | $55.36 | $55.39 | $49.35 | 553,236 |
2017-08-24 | $56.77 | $56.95 | $56.19 | $56.39 | $50.24 | 420,935 |
2017-08-23 | $56.25 | $56.91 | $56.00 | $56.88 | $50.68 | 337,956 |
2017-08-22 | $56.21 | $56.38 | $55.84 | $56.31 | $50.17 | 855,388 |
2017-08-21 | $55.60 | $56.33 | $55.50 | $56.26 | $50.12 | 576,281 |
2017-08-18 | $54.83 | $55.47 | $54.37 | $55.16 | $49.14 | 488,779 |
2017-08-17 | $55.77 | $55.77 | $54.65 | $54.65 | $48.69 | 530,683 |
2017-08-16 | $55.72 | $56.06 | $55.60 | $55.75 | $49.67 | 581,862 |
2017-08-15 | $55.25 | $55.27 | $54.69 | $54.93 | $48.94 | 249,244 |
2017-08-14 | $55.07 | $55.31 | $54.88 | $55.22 | $49.20 | 459,961 |
2017-08-11 | $53.45 | $54.49 | $53.16 | $54.42 | $48.48 | 562,609 |
2017-08-10 | $55.96 | $55.96 | $54.05 | $54.23 | $48.31 | 669,678 |
2017-08-09 | $55.73 | $56.40 | $55.19 | $56.40 | $50.25 | 305,458 |
2017-08-08 | $56.18 | $56.54 | $55.92 | $56.19 | $50.06 | 432,417 |
2017-08-07 | $54.56 | $55.74 | $54.56 | $55.69 | $49.61 | 335,844 |
2017-08-04 | $54.08 | $54.36 | $53.93 | $54.25 | $48.33 | 251,063 |
2017-08-03 | $53.25 | $53.86 | $52.91 | $53.78 | $47.91 | 159,453 |
2017-08-02 | $54.46 | $54.46 | $52.71 | $53.27 | $47.46 | 874,355 |
2017-08-01 | $54.60 | $54.60 | $53.99 | $54.28 | $48.36 | 421,286 |
2017-07-31 | $54.29 | $54.64 | $53.86 | $54.20 | $48.29 | 234,603 |
2017-07-28 | $52.89 | $54.05 | $52.58 | $53.88 | $48.00 | 248,075 |
2017-07-27 | $53.76 | $54.05 | $51.70 | $52.75 | $47.00 | 498,462 |
2017-07-26 | $52.69 | $53.23 | $52.50 | $53.21 | $47.41 | 265,038 |
2017-07-25 | $52.58 | $52.67 | $52.17 | $52.57 | $46.84 | 171,894 |
2017-07-24 | $52.08 | $52.51 | $52.00 | $52.44 | $46.72 | 501,301 |
2017-07-21 | $51.81 | $51.87 | $51.46 | $51.84 | $46.19 | 78,829 |
2017-07-20 | $52.07 | $52.13 | $51.63 | $51.80 | $46.15 | 214,659 |
2017-07-19 | $52.38 | $52.54 | $51.92 | $52.04 | $46.36 | 624,207 |
2017-07-18 | $50.49 | $51.39 | $50.21 | $51.37 | $45.77 | 436,593 |
2017-07-17 | $51.09 | $51.09 | $50.33 | $50.58 | $45.06 | 532,311 |
2017-07-14 | $50.43 | $51.04 | $50.32 | $50.96 | $45.40 | 172,503 |
2017-07-13 | $50.29 | $50.51 | $49.96 | $50.24 | $44.76 | 246,967 |
2017-07-12 | $49.59 | $50.18 | $49.55 | $50.13 | $44.66 | 222,308 |
2017-07-11 | $48.90 | $49.14 | $48.58 | $49.11 | $43.75 | 266,094 |
2017-07-10 | $47.97 | $48.65 | $47.90 | $48.52 | $43.23 | 149,591 |
2017-07-07 | $47.69 | $47.89 | $47.55 | $47.75 | $42.54 | 87,394 |
2017-07-06 | $47.75 | $47.88 | $47.45 | $47.55 | $42.36 | 103,719 |
2017-07-05 | $47.78 | $48.13 | $47.49 | $47.96 | $42.73 | 98,313 |
2017-07-03 | $48.22 | $48.25 | $47.64 | $47.86 | $42.64 | 272,422 |
2017-06-30 | $48.03 | $48.07 | $47.44 | $47.90 | $42.68 | 173,238 |
2017-06-29 | $48.53 | $48.54 | $47.45 | $47.93 | $42.70 | 170,161 |
2017-06-28 | $48.70 | $48.81 | $48.01 | $48.78 | $43.46 | 108,170 |
2017-06-27 | $49.30 | $49.42 | $48.37 | $48.42 | $43.14 | 131,436 |
2017-06-26 | $49.75 | $50.04 | $48.92 | $49.26 | $43.89 | 174,427 |
2017-06-23 | $49.00 | $49.33 | $48.89 | $49.30 | $43.92 | 107,537 |
2017-06-22 | $48.63 | $49.10 | $48.44 | $48.88 | $43.55 | 251,336 |
2017-06-21 | $48.47 | $49.04 | $48.30 | $48.99 | $43.65 | 288,198 |
2017-06-20 | $48.65 | $48.66 | $48.21 | $48.25 | $42.99 | 551,732 |
2017-06-19 | $47.93 | $48.62 | $47.82 | $48.60 | $43.30 | 351,874 |
2017-06-16 | $47.30 | $47.39 | $46.96 | $47.23 | $42.08 | 199,375 |
2017-06-15 | $47.30 | $47.30 | $46.60 | $47.15 | $42.01 | 283,056 |
2017-06-14 | $48.65 | $48.65 | $47.50 | $47.70 | $42.50 | 208,613 |
2017-06-13 | $48.93 | $49.05 | $48.00 | $48.24 | $42.98 | 298,023 |
2017-06-12 | $48.50 | $48.92 | $47.63 | $48.43 | $43.15 | 267,951 |
2017-06-09 | $50.43 | $50.55 | $48.00 | $48.77 | $43.45 | 593,477 |
2017-06-08 | $51.25 | $51.33 | $49.53 | $50.18 | $44.71 | 873,382 |
2017-06-07 | $48.91 | $49.69 | $48.90 | $49.66 | $44.24 | 238,530 |
2017-06-06 | $48.55 | $49.21 | $48.55 | $48.86 | $43.53 | 268,775 |
2017-06-05 | $48.39 | $48.91 | $48.39 | $48.65 | $43.34 | 238,316 |
2017-06-02 | $48.48 | $48.58 | $48.21 | $48.37 | $43.09 | 133,635 |
2017-06-01 | $47.80 | $48.37 | $47.67 | $48.32 | $43.05 | 198,896 |
2017-05-31 | $48.19 | $48.30 | $47.51 | $47.63 | $42.43 | 236,801 |
2017-05-30 | $49.12 | $49.21 | $48.20 | $48.37 | $43.09 | 488,282 |
2017-05-26 | $49.13 | $49.33 | $48.95 | $49.12 | $43.76 | 216,843 |
2017-05-25 | $49.22 | $49.30 | $48.72 | $49.07 | $43.72 | 421,033 |
2017-05-24 | $49.12 | $49.15 | $48.58 | $48.72 | $43.41 | 310,453 |
2017-05-23 | $50.18 | $50.18 | $49.01 | $49.11 | $43.75 | 528,596 |
2017-05-22 | $49.93 | $50.19 | $49.71 | $49.98 | $44.53 | 804,126 |
2017-05-19 | $48.77 | $49.51 | $48.68 | $49.37 | $43.98 | 262,684 |
2017-05-18 | $47.62 | $48.37 | $47.10 | $48.23 | $42.97 | 240,795 |
2017-05-17 | $48.74 | $48.81 | $48.01 | $48.01 | $42.77 | 365,072 |
2017-05-16 | $47.99 | $49.29 | $47.99 | $49.20 | $43.83 | 449,968 |
2017-05-15 | $47.78 | $47.88 | $47.51 | $47.65 | $42.45 | 323,764 |
2017-05-12 | $47.29 | $47.61 | $47.20 | $47.58 | $42.39 | 162,338 |
2017-05-11 | $47.13 | $47.30 | $46.46 | $47.09 | $41.95 | 195,694 |
2017-05-10 | $46.85 | $47.36 | $46.60 | $47.30 | $42.14 | 237,689 |
2017-05-09 | $46.34 | $46.94 | $46.20 | $46.74 | $41.64 | 577,171 |
2017-05-08 | $45.47 | $45.83 | $45.36 | $45.70 | $40.72 | 359,123 |
2017-05-05 | $44.89 | $45.11 | $44.62 | $45.09 | $40.17 | 199,310 |
2017-05-04 | $44.88 | $44.88 | $44.47 | $44.81 | $39.92 | 240,750 |
2017-05-03 | $45.34 | $45.36 | $44.76 | $44.97 | $40.06 | 118,379 |
2017-05-02 | $45.37 | $45.58 | $45.27 | $45.36 | $40.41 | 216,984 |
2017-05-01 | $44.94 | $45.38 | $44.89 | $45.26 | $40.32 | 125,543 |
2017-04-28 | $45.13 | $45.13 | $44.59 | $44.87 | $39.98 | 101,145 |
2017-04-27 | $44.88 | $45.34 | $44.85 | $45.13 | $40.21 | 146,001 |
2017-04-26 | $44.73 | $44.73 | $44.45 | $44.62 | $39.75 | 141,654 |
2017-04-25 | $44.43 | $44.92 | $44.40 | $44.80 | $39.91 | 183,886 |
2017-04-24 | $44.00 | $44.16 | $43.88 | $44.02 | $39.22 | 239,543 |
2017-04-21 | $43.11 | $43.58 | $43.11 | $43.54 | $38.79 | 99,444 |
2017-04-20 | $42.85 | $43.35 | $42.85 | $43.26 | $38.54 | 225,730 |
2017-04-19 | $42.39 | $42.77 | $42.32 | $42.41 | $37.78 | 83,328 |
2017-04-18 | $42.09 | $42.40 | $41.88 | $42.13 | $37.53 | 132,711 |
2017-04-17 | $42.19 | $42.43 | $42.18 | $42.41 | $37.78 | 109,915 |
2017-04-13 | $42.22 | $42.61 | $42.18 | $42.19 | $37.59 | 91,908 |
2017-04-12 | $42.49 | $42.61 | $42.28 | $42.31 | $37.70 | 97,337 |
2017-04-11 | $42.72 | $42.98 | $42.14 | $42.38 | $37.76 | 98,026 |
2017-04-10 | $42.25 | $42.90 | $42.25 | $42.76 | $38.10 | 145,505 |
2017-04-07 | $42.36 | $42.46 | $41.90 | $42.31 | $37.69 | 69,852 |
2017-04-06 | $41.95 | $42.44 | $41.95 | $42.36 | $37.74 | 70,991 |
2017-04-05 | $42.36 | $42.59 | $41.98 | $42.05 | $37.46 | 81,302 |
2017-04-04 | $42.84 | $42.84 | $42.15 | $42.31 | $37.69 | 194,408 |
2017-04-03 | $42.48 | $42.87 | $42.46 | $42.77 | $38.10 | 79,501 |
2017-03-31 | $42.36 | $42.46 | $42.14 | $42.34 | $37.72 | 68,861 |
2017-03-30 | $42.58 | $42.63 | $42.27 | $42.34 | $37.72 | 153,491 |
2017-03-29 | $42.52 | $42.68 | $42.26 | $42.63 | $37.98 | 75,762 |
2017-03-28 | $42.45 | $42.60 | $42.33 | $42.40 | $37.78 | 75,455 |
2017-03-27 | $42.10 | $42.48 | $41.74 | $42.41 | $37.78 | 124,542 |
2017-03-24 | $42.38 | $42.68 | $42.20 | $42.41 | $37.78 | 102,156 |
2017-03-23 | $41.88 | $42.27 | $41.83 | $42.13 | $37.53 | 84,840 |
2017-03-22 | $41.51 | $41.85 | $41.37 | $41.85 | $37.28 | 35,452 |
2017-03-21 | $42.99 | $43.04 | $41.43 | $41.49 | $36.96 | 346,849 |
2017-03-20 | $42.73 | $42.93 | $42.59 | $42.84 | $38.17 | 166,191 |
2017-03-17 | $42.54 | $42.69 | $42.26 | $42.48 | $37.85 | 118,194 |
2017-03-16 | $42.19 | $42.48 | $42.19 | $42.41 | $37.78 | 113,256 |
2017-03-15 | $41.83 | $41.97 | $41.45 | $41.87 | $37.30 | 251,427 |
2017-03-14 | $41.70 | $41.72 | $41.27 | $41.60 | $37.06 | 107,089 |
2017-03-13 | $41.32 | $41.81 | $41.15 | $41.73 | $37.18 | 353,771 |
2017-03-10 | $40.78 | $40.97 | $40.75 | $40.93 | $36.47 | 58,144 |
2017-03-09 | $40.76 | $40.87 | $40.33 | $40.51 | $36.09 | 342,804 |
2017-03-08 | $40.48 | $41.22 | $40.45 | $41.00 | $36.53 | 243,325 |
2017-03-07 | $40.29 | $40.49 | $40.20 | $40.40 | $35.99 | 141,632 |
2017-03-06 | $40.10 | $40.15 | $39.88 | $40.01 | $35.65 | 98,580 |
2017-03-03 | $40.16 | $40.33 | $40.09 | $40.15 | $35.77 | 43,498 |
2017-03-02 | $40.42 | $40.44 | $40.06 | $40.06 | $35.69 | 40,709 |
2017-03-01 | $40.35 | $40.62 | $40.28 | $40.60 | $36.17 | 49,140 |
2017-02-28 | $40.14 | $40.36 | $40.00 | $40.04 | $35.67 | 187,646 |
2017-02-27 | $39.88 | $40.07 | $39.73 | $40.01 | $35.65 | 79,299 |
2017-02-24 | $39.79 | $39.92 | $39.58 | $39.87 | $35.52 | 136,431 |
2017-02-23 | $40.97 | $40.98 | $40.10 | $40.13 | $35.75 | 116,358 |
2017-02-22 | $40.62 | $40.90 | $40.55 | $40.81 | $36.36 | 75,492 |
2017-02-21 | $40.23 | $40.57 | $40.22 | $40.55 | $36.13 | 92,717 |
2017-02-17 | $40.01 | $40.09 | $39.78 | $40.01 | $35.65 | 73,506 |
2017-02-16 | $40.22 | $40.45 | $40.18 | $40.30 | $35.90 | 72,809 |
2017-02-15 | $39.87 | $40.10 | $39.77 | $40.03 | $35.66 | 54,088 |
2017-02-14 | $39.93 | $39.95 | $39.59 | $39.68 | $35.35 | 113,223 |
2017-02-13 | $39.92 | $39.95 | $39.75 | $39.87 | $35.52 | 42,279 |
2017-02-10 | $39.62 | $39.85 | $39.44 | $39.75 | $35.41 | 147,880 |
2017-02-09 | $39.37 | $39.66 | $39.24 | $39.53 | $35.22 | 115,430 |
2017-02-08 | $38.93 | $39.32 | $38.70 | $39.27 | $34.99 | 84,189 |
2017-02-07 | $38.62 | $38.75 | $38.55 | $38.69 | $34.47 | 55,250 |
2017-02-06 | $38.33 | $38.58 | $38.25 | $38.46 | $34.26 | 58,986 |
2017-02-03 | $38.16 | $38.35 | $38.07 | $38.22 | $34.05 | 47,113 |
2017-02-02 | $38.15 | $38.27 | $38.01 | $38.15 | $33.99 | 67,660 |
2017-02-01 | $38.25 | $38.33 | $37.95 | $38.12 | $33.96 | 33,052 |
2017-01-31 | $37.81 | $38.14 | $37.62 | $38.12 | $33.96 | 77,876 |
2017-01-30 | $38.00 | $38.00 | $37.54 | $37.81 | $33.69 | 41,686 |
2017-01-27 | $38.26 | $38.28 | $38.03 | $38.10 | $33.94 | 31,431 |
2017-01-26 | $38.68 | $38.68 | $38.10 | $38.20 | $34.03 | 98,045 |
2017-01-25 | $38.48 | $38.56 | $38.35 | $38.50 | $34.30 | 142,984 |
2017-01-24 | $37.99 | $38.31 | $37.99 | $38.25 | $34.08 | 344,440 |
2017-01-23 | $37.20 | $37.69 | $37.20 | $37.67 | $33.56 | 35,217 |
2017-01-20 | $37.44 | $37.55 | $37.22 | $37.22 | $33.16 | 32,762 |
2017-01-19 | $37.28 | $37.41 | $37.27 | $37.38 | $33.30 | 34,130 |
2017-01-18 | $37.44 | $37.50 | $37.11 | $37.26 | $33.20 | 36,992 |
2017-01-17 | $37.45 | $37.45 | $37.15 | $37.36 | $33.28 | 44,412 |
2017-01-13 | $37.24 | $37.65 | $37.24 | $37.50 | $33.41 | 43,193 |
2017-01-12 | $37.47 | $37.57 | $36.87 | $37.25 | $33.19 | 596,294 |
2017-01-11 | $37.71 | $37.72 | $37.27 | $37.59 | $33.49 | 67,297 |
2017-01-10 | $37.27 | $37.88 | $37.27 | $37.73 | $33.61 | 117,785 |
2017-01-09 | $36.79 | $37.17 | $36.79 | $37.02 | $32.98 | 75,550 |
2017-01-06 | $36.87 | $36.87 | $36.52 | $36.80 | $32.79 | 50,291 |
2017-01-05 | $36.10 | $36.99 | $36.06 | $36.94 | $32.91 | 160,820 |
2017-01-04 | $35.32 | $35.78 | $35.32 | $35.73 | $31.83 | 66,027 |
2017-01-03 | $35.05 | $35.40 | $35.05 | $35.17 | $31.33 | 149,405 |
2016-12-30 | $35.01 | $35.06 | $34.62 | $34.73 | $30.94 | 82,795 |
2016-12-29 | $35.15 | $35.15 | $34.89 | $34.93 | $31.12 | 88,477 |
2016-12-28 | $35.23 | $35.23 | $34.72 | $34.85 | $31.05 | 110,889 |
2016-12-27 | $34.54 | $35.07 | $34.53 | $34.96 | $31.15 | 884,798 |
2016-12-23 | $34.35 | $34.62 | $34.32 | $34.55 | $30.78 | 71,618 |
2016-12-22 | $34.68 | $34.83 | $34.38 | $34.42 | $30.67 | 135,925 |
2016-12-21 | $34.70 | $35.02 | $34.70 | $34.96 | $31.15 | 203,450 |
2016-12-20 | $34.72 | $34.83 | $34.60 | $34.73 | $30.94 | 48,522 |
2016-12-19 | $35.21 | $35.27 | $34.96 | $35.02 | $30.83 | 155,237 |
2016-12-16 | $35.32 | $35.55 | $35.23 | $35.23 | $31.02 | 56,781 |
2016-12-15 | $36.00 | $36.00 | $35.37 | $35.37 | $31.14 | 175,783 |
2016-12-14 | $36.70 | $36.71 | $36.13 | $36.18 | $31.85 | 187,317 |
2016-12-13 | $36.68 | $37.14 | $36.66 | $36.83 | $32.43 | 69,344 |
2016-12-12 | $36.93 | $36.93 | $36.37 | $36.49 | $32.13 | 239,642 |
2016-12-09 | $37.14 | $37.40 | $37.14 | $37.28 | $32.82 | 64,865 |
2016-12-08 | $37.02 | $37.35 | $36.95 | $37.26 | $32.81 | 76,066 |
2016-12-07 | $36.74 | $37.14 | $36.57 | $37.03 | $32.60 | 382,457 |
2016-12-06 | $37.10 | $37.14 | $36.54 | $36.70 | $32.31 | 82,227 |
2016-12-05 | $36.75 | $37.08 | $36.57 | $37.00 | $32.58 | 52,550 |
2016-12-02 | $36.81 | $37.13 | $36.57 | $36.65 | $32.27 | 80,958 |
2016-12-01 | $37.82 | $37.86 | $36.83 | $36.98 | $32.56 | 100,610 |
2016-11-30 | $38.77 | $38.77 | $38.01 | $38.02 | $33.47 | 44,999 |
2016-11-29 | $38.21 | $38.62 | $37.96 | $38.39 | $33.80 | 284,815 |
2016-11-28 | $38.09 | $38.55 | $38.09 | $38.17 | $33.61 | 38,157 |
2016-11-25 | $38.36 | $38.36 | $38.02 | $38.09 | $33.54 | 96,449 |
2016-11-23 | $37.75 | $38.12 | $37.50 | $38.01 | $33.47 | 29,642 |
2016-11-22 | $38.06 | $38.06 | $37.71 | $37.89 | $33.36 | 74,628 |
2016-11-21 | $37.69 | $37.98 | $37.66 | $37.86 | $33.33 | 52,738 |
2016-11-18 | $37.97 | $37.97 | $37.54 | $37.60 | $33.10 | 58,719 |
2016-11-17 | $37.55 | $37.89 | $37.55 | $37.75 | $33.24 | 96,193 |
2016-11-16 | $37.07 | $37.66 | $37.07 | $37.55 | $33.06 | 61,502 |
2016-11-15 | $36.73 | $37.45 | $36.60 | $37.25 | $32.80 | 207,896 |
2016-11-14 | $37.00 | $37.11 | $35.95 | $36.11 | $31.79 | 204,533 |
2016-11-11 | $37.23 | $37.53 | $36.53 | $37.38 | $32.91 | 197,913 |
2016-11-10 | $38.90 | $38.90 | $37.38 | $37.58 | $33.09 | 215,198 |
2016-11-09 | $38.26 | $39.11 | $38.20 | $38.82 | $34.18 | 131,955 |
2016-11-08 | $39.52 | $39.52 | $38.94 | $39.18 | $34.49 | 47,569 |
2016-11-07 | $38.90 | $39.46 | $38.90 | $39.34 | $34.64 | 72,283 |
2016-11-04 | $38.15 | $38.39 | $37.98 | $38.15 | $33.59 | 239,113 |
2016-11-03 | $38.43 | $38.75 | $38.17 | $38.28 | $33.70 | 55,190 |
2016-11-02 | $39.49 | $39.53 | $38.31 | $38.45 | $33.85 | 226,233 |
2016-11-01 | $39.89 | $39.89 | $39.12 | $39.40 | $34.69 | 385,930 |
2016-10-31 | $40.40 | $40.53 | $39.83 | $39.89 | $35.12 | 161,305 |
2016-10-28 | $40.64 | $40.90 | $40.45 | $40.46 | $35.62 | 74,028 |
2016-10-27 | $41.05 | $41.25 | $40.64 | $40.65 | $35.79 | 43,807 |
2016-10-26 | $41.13 | $41.19 | $40.91 | $40.95 | $36.05 | 107,196 |
2016-10-25 | $41.42 | $41.50 | $41.25 | $41.26 | $36.33 | 26,303 |
2016-10-24 | $41.36 | $41.48 | $41.26 | $41.32 | $36.38 | 26,206 |
2016-10-21 | $41.05 | $41.14 | $40.89 | $41.08 | $36.17 | 29,704 |
2016-10-20 | $41.22 | $41.22 | $40.92 | $41.15 | $36.23 | 35,206 |
2016-10-19 | $41.25 | $41.27 | $41.01 | $41.27 | $36.34 | 67,906 |
2016-10-18 | $41.34 | $41.39 | $41.03 | $41.03 | $36.12 | 216,926 |
2016-10-17 | $40.84 | $40.92 | $40.62 | $40.65 | $35.79 | 43,721 |
2016-10-14 | $41.30 | $41.56 | $40.84 | $40.87 | $35.98 | 40,051 |
2016-10-13 | $40.87 | $40.98 | $40.02 | $40.85 | $35.97 | 272,430 |
2016-10-12 | $41.44 | $41.73 | $41.28 | $41.41 | $36.46 | 58,603 |
2016-10-11 | $42.43 | $42.46 | $41.27 | $41.45 | $36.49 | 76,039 |
2016-10-10 | $42.05 | $42.91 | $42.05 | $42.81 | $37.69 | 56,992 |
2016-10-07 | $42.36 | $42.45 | $41.62 | $41.79 | $36.79 | 78,268 |
2016-10-06 | $42.72 | $42.72 | $42.09 | $42.42 | $37.35 | 88,062 |
2016-10-05 | $42.67 | $42.73 | $42.50 | $42.55 | $37.46 | 59,348 |
2016-10-04 | $41.74 | $42.40 | $41.71 | $42.29 | $37.23 | 81,197 |
2016-10-03 | $41.37 | $41.61 | $41.32 | $41.61 | $36.63 | 42,977 |
2016-09-30 | $41.50 | $41.61 | $41.25 | $41.35 | $36.41 | 58,466 |
2016-09-29 | $41.99 | $41.99 | $41.27 | $41.40 | $36.45 | 276,459 |
2016-09-28 | $42.28 | $42.30 | $41.55 | $42.06 | $37.03 | 117,194 |
2016-09-27 | $41.63 | $42.25 | $41.63 | $42.20 | $37.15 | 100,365 |
2016-09-26 | $41.79 | $41.79 | $41.30 | $41.45 | $36.49 | 106,330 |
2016-09-23 | $42.44 | $42.47 | $42.10 | $42.22 | $37.17 | 156,401 |
2016-09-22 | $42.22 | $42.62 | $42.16 | $42.61 | $37.52 | 231,924 |
2016-09-21 | $41.10 | $41.95 | $41.10 | $41.94 | $36.93 | 574,024 |
2016-09-20 | $41.11 | $41.11 | $40.69 | $40.79 | $35.91 | 274,518 |
2016-09-19 | $41.19 | $41.44 | $40.72 | $40.94 | $36.05 | 282,190 |
2016-09-16 | $40.92 | $41.12 | $40.82 | $41.01 | $36.11 | 141,927 |
2016-09-15 | $40.67 | $40.99 | $40.29 | $40.94 | $36.05 | 441,805 |
2016-09-14 | $39.90 | $40.42 | $39.90 | $40.07 | $35.28 | 54,822 |
2016-09-13 | $39.80 | $40.17 | $39.41 | $39.72 | $34.97 | 69,859 |
2016-09-12 | $38.80 | $40.30 | $38.72 | $40.20 | $35.39 | 138,908 |
2016-09-09 | $40.47 | $40.48 | $39.46 | $39.51 | $34.79 | 96,472 |
2016-09-08 | $40.43 | $40.99 | $40.43 | $40.71 | $35.84 | 56,122 |
2016-09-07 | $41.00 | $41.18 | $40.43 | $40.49 | $35.65 | 568,064 |
2016-09-06 | $40.45 | $41.28 | $40.45 | $41.06 | $36.15 | 857,856 |
2016-09-02 | $39.96 | $40.26 | $39.91 | $39.96 | $35.18 | 785,034 |
2016-09-01 | $39.22 | $39.68 | $39.20 | $39.66 | $34.92 | 99,095 |
2016-08-31 | $39.17 | $39.21 | $38.83 | $39.21 | $34.52 | 46,322 |
2016-08-30 | $39.19 | $39.60 | $39.19 | $39.34 | $34.64 | 39,965 |
2016-08-29 | $38.70 | $39.07 | $38.70 | $38.97 | $34.31 | 50,522 |
2016-08-26 | $38.53 | $39.05 | $38.41 | $38.87 | $34.22 | 108,004 |
2016-08-25 | $38.14 | $38.50 | $38.07 | $38.36 | $33.77 | 48,463 |
2016-08-24 | $38.96 | $39.05 | $38.25 | $38.34 | $33.76 | 75,043 |
2016-08-23 | $38.90 | $39.15 | $38.90 | $38.99 | $34.33 | 159,408 |
2016-08-22 | $38.94 | $38.94 | $38.53 | $38.74 | $34.11 | 74,037 |
2016-08-19 | $38.66 | $38.90 | $38.55 | $38.87 | $34.22 | 417,290 |
2016-08-18 | $38.80 | $38.80 | $38.40 | $38.68 | $34.06 | 73,582 |
2016-08-17 | $38.71 | $38.77 | $38.35 | $38.72 | $34.09 | 97,060 |
2016-08-16 | $39.44 | $39.44 | $38.61 | $38.85 | $34.20 | 760,191 |
2016-08-15 | $38.60 | $39.19 | $38.60 | $39.02 | $34.35 | 602,364 |
2016-08-12 | $37.69 | $38.30 | $37.55 | $38.29 | $33.71 | 120,179 |
2016-08-11 | $37.45 | $37.63 | $37.30 | $37.59 | $33.09 | 541,225 |
2016-08-10 | $36.74 | $37.03 | $36.74 | $36.96 | $32.54 | 163,483 |
2016-08-09 | $36.27 | $36.66 | $36.15 | $36.61 | $32.23 | 124,372 |
2016-08-08 | $36.04 | $36.22 | $35.91 | $36.08 | $31.77 | 84,917 |
2016-08-05 | $35.34 | $35.90 | $35.34 | $35.82 | $31.54 | 71,553 |
2016-08-04 | $35.22 | $35.31 | $35.11 | $35.21 | $31.00 | 92,642 |
2016-08-03 | $34.89 | $35.13 | $34.88 | $35.06 | $30.87 | 73,946 |
2016-08-02 | $35.19 | $35.19 | $34.76 | $34.97 | $30.79 | 92,102 |
2016-08-01 | $35.22 | $35.30 | $34.90 | $35.22 | $31.01 | 76,156 |
2016-07-29 | $35.28 | $35.28 | $34.81 | $35.09 | $30.89 | 119,279 |
2016-07-28 | $35.44 | $35.44 | $35.25 | $35.40 | $31.17 | 27,081 |
2016-07-27 | $35.50 | $35.57 | $35.28 | $35.42 | $31.19 | 47,748 |
2016-07-26 | $35.08 | $35.55 | $35.08 | $35.54 | $31.29 | 130,023 |
2016-07-25 | $35.02 | $35.14 | $34.90 | $35.04 | $30.85 | 69,388 |
2016-07-22 | $35.05 | $35.09 | $34.90 | $35.02 | $30.83 | 27,579 |
2016-07-21 | $35.14 | $35.25 | $34.83 | $34.92 | $30.74 | 70,637 |
2016-07-20 | $34.97 | $35.17 | $34.90 | $35.11 | $30.91 | 131,062 |
2016-07-19 | $34.71 | $34.87 | $34.59 | $34.69 | $30.54 | 135,570 |
2016-07-18 | $34.70 | $34.94 | $34.55 | $34.78 | $30.62 | 1,972,699 |
2016-07-15 | $34.89 | $34.89 | $34.54 | $34.60 | $30.46 | 17,670 |
2016-07-14 | $34.83 | $34.99 | $34.71 | $34.88 | $30.71 | 35,401 |
2016-07-13 | $34.82 | $34.87 | $34.32 | $34.43 | $30.31 | 18,798 |
2016-07-12 | $34.90 | $35.06 | $34.74 | $34.82 | $30.66 | 77,260 |
2016-07-11 | $33.75 | $34.63 | $33.75 | $34.54 | $30.41 | 1,489,671 |
2016-07-08 | $33.50 | $33.63 | $33.29 | $33.60 | $29.58 | 51,775 |
2016-07-07 | $32.95 | $33.38 | $32.95 | $33.37 | $29.38 | 51,612 |
2016-07-06 | $32.94 | $32.96 | $32.68 | $32.92 | $28.98 | 17,023 |
2016-07-05 | $33.41 | $33.41 | $32.98 | $33.18 | $29.21 | 844,341 |
2016-07-01 | $33.89 | $33.91 | $33.69 | $33.70 | $29.67 | 12,683 |
2016-06-30 | $33.30 | $33.69 | $33.30 | $33.68 | $29.65 | 138,039 |
2016-06-29 | $32.99 | $33.31 | $32.99 | $33.10 | $29.14 | 13,652 |
2016-06-28 | $32.42 | $32.85 | $32.42 | $32.64 | $28.74 | 21,475 |
2016-06-27 | $32.72 | $32.74 | $31.80 | $31.86 | $28.05 | 33,082 |
2016-06-24 | $32.41 | $33.14 | $32.32 | $32.85 | $28.92 | 887,631 |
2016-06-23 | $33.47 | $33.70 | $33.32 | $33.69 | $29.66 | 11,256 |
2016-06-22 | $33.32 | $33.32 | $33.08 | $33.08 | $29.12 | 83,743 |
2016-06-21 | $33.35 | $33.40 | $33.11 | $33.15 | $29.19 | 24,742 |
2016-06-20 | $33.06 | $33.46 | $33.05 | $33.16 | $29.20 | 13,170 |
2016-06-17 | $32.93 | $32.93 | $32.49 | $32.56 | $28.67 | 23,026 |
2016-06-16 | $32.86 | $33.03 | $32.44 | $32.92 | $28.98 | 3,291 |
2016-06-15 | $33.23 | $33.31 | $33.08 | $33.10 | $29.14 | 31,665 |
2016-06-14 | $32.83 | $33.15 | $32.83 | $33.13 | $29.17 | 24,477 |
2016-06-13 | $32.83 | $33.20 | $32.80 | $32.91 | $28.98 | 16,894 |
2016-06-10 | $33.54 | $33.61 | $33.21 | $33.21 | $29.24 | 44,892 |
2016-06-09 | $34.20 | $34.20 | $33.96 | $34.02 | $29.95 | 38,077 |
2016-06-08 | $34.65 | $34.68 | $34.31 | $34.33 | $30.23 | 41,419 |
2016-06-07 | $35.18 | $35.18 | $34.72 | $34.73 | $30.58 | 99,879 |
2016-06-06 | $34.60 | $34.98 | $34.57 | $34.97 | $30.79 | 19,673 |
2016-06-03 | $34.68 | $34.68 | $34.26 | $34.39 | $30.28 | 15,462 |
2016-06-02 | $34.60 | $34.70 | $34.51 | $34.68 | $30.53 | 68,791 |
2016-06-01 | $34.91 | $34.91 | $34.56 | $34.64 | $30.50 | 21,231 |
2016-05-31 | $35.50 | $35.50 | $35.09 | $35.31 | $31.09 | 127,105 |
2016-05-27 | $34.51 | $35.13 | $34.51 | $35.04 | $30.85 | 214,929 |
2016-05-26 | $34.10 | $34.31 | $34.07 | $34.26 | $30.16 | 13,847 |
2016-05-25 | $34.22 | $34.26 | $33.86 | $34.03 | $29.96 | 68,861 |
2016-05-24 | $33.25 | $34.26 | $33.25 | $34.25 | $30.15 | 98,685 |
2016-05-23 | $33.27 | $33.27 | $33.08 | $33.13 | $29.17 | 12,707 |
2016-05-20 | $33.14 | $33.29 | $33.14 | $33.21 | $29.24 | 440,622 |
2016-05-19 | $33.37 | $33.54 | $32.80 | $32.95 | $29.01 | 46,123 |
2016-05-18 | $33.82 | $34.00 | $33.52 | $33.63 | $29.61 | 423,078 |
2016-05-17 | $34.04 | $34.50 | $34.03 | $34.16 | $30.08 | 50,221 |
2016-05-16 | $33.47 | $34.26 | $33.47 | $34.08 | $30.01 | 915,546 |
2016-05-13 | $33.53 | $33.59 | $33.08 | $33.17 | $29.20 | 54,004 |
2016-05-12 | $34.14 | $34.14 | $33.31 | $33.32 | $29.34 | 316,655 |
2016-05-11 | $34.38 | $34.38 | $33.95 | $33.96 | $29.90 | 43,422 |
2016-05-10 | $34.16 | $34.67 | $34.14 | $34.57 | $30.44 | 76,823 |
2016-05-09 | $34.93 | $34.93 | $33.78 | $33.79 | $29.75 | 859,924 |
2016-05-06 | $35.18 | $35.35 | $34.91 | $35.25 | $31.04 | 38,585 |
2016-05-05 | $35.90 | $36.02 | $35.43 | $35.46 | $31.22 | 66,879 |
2016-05-04 | $35.26 | $35.52 | $35.26 | $35.44 | $31.20 | 55,529 |
2016-05-03 | $35.64 | $35.66 | $35.24 | $35.34 | $31.11 | 41,305 |
2016-05-02 | $36.27 | $36.27 | $35.76 | $36.01 | $31.70 | 44,974 |
2016-04-29 | $36.50 | $36.54 | $36.12 | $36.29 | $31.95 | 7,963 |
2016-04-28 | $36.23 | $36.75 | $36.23 | $36.37 | $32.02 | 19,678 |
2016-04-27 | $36.32 | $36.50 | $36.05 | $36.30 | $31.96 | 28,220 |
2016-04-26 | $36.83 | $36.83 | $36.42 | $36.52 | $32.15 | 10,605 |
2016-04-25 | $37.04 | $37.04 | $36.70 | $36.76 | $32.36 | 43,952 |
2016-04-22 | $37.39 | $37.57 | $37.01 | $37.26 | $32.81 | 204,057 |
2016-04-21 | $37.55 | $37.63 | $37.32 | $37.32 | $32.86 | 18,821 |
2016-04-20 | $37.40 | $37.79 | $37.36 | $37.65 | $33.15 | 19,908 |
2016-04-19 | $37.99 | $38.05 | $37.42 | $37.69 | $33.18 | 43,497 |
2016-04-18 | $37.60 | $37.92 | $37.60 | $37.87 | $33.34 | 13,486 |
2016-04-15 | $37.93 | $37.93 | $37.68 | $37.79 | $33.27 | 35,781 |
2016-04-14 | $37.97 | $38.09 | $37.78 | $38.01 | $33.47 | 28,971 |
2016-04-13 | $37.40 | $38.04 | $37.40 | $37.97 | $33.43 | 112,952 |
2016-04-12 | $36.69 | $37.00 | $36.69 | $36.96 | $32.54 | 14,068 |
2016-04-11 | $36.72 | $36.98 | $36.63 | $36.63 | $32.25 | 18,907 |
2016-04-08 | $36.34 | $36.58 | $36.22 | $36.31 | $31.97 | 193,052 |
2016-04-07 | $36.08 | $36.21 | $35.92 | $36.05 | $31.74 | 160,928 |
2016-04-06 | $35.88 | $36.38 | $35.82 | $36.29 | $31.95 | 39,721 |
2016-04-05 | $35.53 | $35.61 | $35.28 | $35.43 | $31.19 | 43,773 |
2016-04-04 | $35.81 | $35.94 | $35.76 | $35.86 | $31.57 | 24,702 |
2016-04-01 | $35.43 | $35.85 | $35.40 | $35.85 | $31.56 | 19,108 |
2016-03-31 | $35.86 | $36.06 | $35.85 | $35.85 | $31.56 | 41,889 |
2016-03-30 | $35.95 | $36.14 | $35.89 | $35.92 | $31.63 | 645,803 |
2016-03-29 | $34.86 | $35.69 | $34.86 | $35.67 | $31.41 | 23,969 |
2016-03-28 | $35.46 | $35.46 | $35.02 | $35.19 | $30.98 | 289,603 |
2016-03-24 | $35.19 | $35.46 | $34.97 | $35.46 | $31.22 | 514,447 |
2016-03-23 | $36.05 | $36.05 | $35.32 | $35.32 | $31.10 | 24,359 |
2016-03-22 | $35.79 | $36.15 | $35.79 | $36.15 | $31.83 | 9,187 |
2016-03-21 | $36.00 | $36.36 | $35.91 | $36.04 | $31.73 | 33,719 |
2016-03-18 | $35.40 | $35.96 | $35.40 | $35.90 | $31.61 | 105,526 |
2016-03-17 | $34.77 | $35.19 | $34.77 | $35.12 | $30.92 | 41,249 |
2016-03-16 | $34.01 | $34.95 | $34.01 | $34.94 | $30.76 | 565,286 |
2016-03-15 | $34.48 | $34.48 | $34.06 | $34.18 | $30.09 | 48,492 |
2016-03-14 | $34.73 | $34.91 | $34.59 | $34.74 | $30.59 | 61,124 |
2016-03-11 | $33.90 | $34.65 | $33.90 | $34.64 | $30.50 | 23,400 |
2016-03-10 | $33.86 | $33.90 | $33.23 | $33.43 | $29.43 | 22,314 |
2016-03-09 | $33.52 | $33.69 | $33.50 | $33.66 | $29.64 | 4,453 |
2016-03-08 | $33.54 | $33.69 | $33.41 | $33.46 | $29.46 | 12,890 |
2016-03-07 | $33.73 | $34.00 | $33.72 | $33.73 | $29.70 | 54,525 |
2016-03-04 | $33.66 | $34.33 | $33.58 | $34.15 | $30.07 | 435,438 |
2016-03-03 | $33.35 | $33.52 | $33.23 | $33.44 | $29.44 | 6,140 |
2016-03-02 | $33.74 | $33.80 | $33.36 | $33.55 | $29.54 | 384,735 |
2016-03-01 | $33.30 | $33.57 | $33.21 | $33.41 | $29.42 | 19,758 |
2016-02-29 | $32.85 | $33.00 | $32.73 | $32.73 | $28.82 | 5,860 |
2016-02-26 | $33.00 | $33.25 | $32.83 | $32.84 | $28.91 | 9,262 |
2016-02-25 | $32.54 | $32.54 | $31.88 | $32.34 | $28.47 | 49,918 |
2016-02-24 | $32.66 | $33.18 | $32.15 | $33.18 | $29.21 | 22,200 |
2016-02-23 | $33.66 | $33.66 | $32.96 | $33.05 | $29.10 | 42,907 |
2016-02-22 | $33.41 | $33.87 | $33.33 | $33.76 | $29.72 | 40,413 |
2016-02-19 | $32.50 | $32.98 | $32.30 | $32.97 | $29.03 | 221,226 |
2016-02-18 | $33.12 | $33.13 | $32.50 | $32.50 | $28.61 | 73,196 |
2016-02-17 | $32.39 | $33.01 | $32.30 | $32.84 | $28.91 | 28,034 |
2016-02-16 | $31.25 | $32.25 | $31.22 | $32.19 | $28.34 | 67,802 |
2016-02-12 | $29.83 | $30.40 | $29.83 | $30.26 | $26.64 | 927,287 |
2016-02-11 | $29.70 | $30.00 | $29.26 | $29.54 | $26.01 | 26,531 |
2016-02-10 | $30.49 | $30.94 | $30.23 | $30.26 | $26.64 | 32,481 |
2016-02-09 | $30.02 | $30.68 | $29.85 | $30.02 | $26.43 | 51,515 |
2016-02-08 | $30.86 | $30.95 | $30.15 | $30.39 | $26.76 | 1,458,610 |
2016-02-05 | $32.62 | $32.62 | $31.33 | $31.37 | $27.62 | 17,168 |
2016-02-04 | $32.28 | $32.79 | $32.16 | $32.49 | $28.61 | 11,442 |
2016-02-03 | $32.65 | $32.65 | $31.60 | $32.30 | $28.44 | 38,520 |
2016-02-02 | $33.31 | $33.31 | $32.50 | $32.60 | $28.70 | 595,300 |
2016-02-01 | $33.28 | $33.41 | $33.05 | $33.40 | $29.41 | 10,854 |
2016-01-29 | $33.21 | $33.70 | $33.21 | $33.63 | $29.61 | 50,400 |
2016-01-28 | $33.49 | $33.49 | $32.60 | $32.67 | $28.76 | 77,803 |
2016-01-27 | $33.40 | $33.58 | $32.86 | $32.96 | $29.02 | 17,157 |
2016-01-26 | $33.81 | $33.81 | $33.20 | $33.65 | $29.63 | 222,736 |
2016-01-25 | $33.89 | $34.15 | $33.79 | $33.91 | $29.86 | 32,689 |
2016-01-22 | $34.47 | $34.54 | $33.76 | $33.95 | $29.89 | 62,901 |
2016-01-21 | $33.21 | $34.02 | $32.84 | $33.53 | $29.52 | 32,842 |
2016-01-20 | $33.04 | $33.58 | $32.28 | $33.23 | $29.26 | 52,844 |
2016-01-19 | $34.19 | $34.52 | $33.53 | $33.76 | $29.72 | 22,261 |
2016-01-15 | $33.43 | $33.58 | $32.94 | $33.23 | $29.26 | 45,219 |
2016-01-14 | $33.77 | $34.84 | $33.53 | $34.55 | $30.42 | 39,068 |
2016-01-13 | $34.92 | $34.97 | $33.45 | $33.68 | $29.65 | 29,654 |
2016-01-12 | $34.44 | $34.82 | $34.42 | $34.63 | $30.49 | 22,963 |
2016-01-11 | $34.95 | $34.95 | $33.78 | $34.08 | $30.00 | 90,386 |
2016-01-08 | $35.76 | $36.01 | $34.96 | $34.97 | $30.78 | 37,385 |
2016-01-07 | $35.53 | $35.99 | $34.94 | $35.04 | $30.85 | 529,529 |
2016-01-06 | $36.55 | $37.33 | $36.55 | $37.00 | $32.58 | 81,655 |
2016-01-05 | $36.83 | $37.24 | $36.83 | $37.12 | $32.68 | 76,486 |
2016-01-04 | $37.07 | $37.07 | $36.45 | $36.70 | $32.31 | 95,131 |
2015-12-31 | $38.27 | $38.67 | $38.27 | $38.43 | $33.83 | 12,991 |
2015-12-30 | $38.89 | $38.91 | $38.48 | $38.53 | $33.92 | 11,190 |
2015-12-29 | $39.06 | $39.14 | $38.70 | $39.03 | $34.36 | 11,995 |
2015-12-28 | $39.00 | $39.00 | $38.54 | $38.95 | $34.29 | 28,367 |
2015-12-24 | $39.36 | $39.60 | $39.26 | $39.48 | $34.71 | 76,939 |
2015-12-23 | $39.63 | $39.64 | $39.38 | $39.53 | $34.75 | 100,593 |
2015-12-22 | $39.21 | $39.48 | $39.14 | $39.43 | $34.67 | 120,637 |
2015-12-21 | $39.47 | $39.47 | $38.97 | $39.14 | $34.41 | 23,651 |
2015-12-18 | $39.11 | $39.31 | $39.00 | $39.09 | $34.37 | 39,712 |
2015-12-17 | $39.37 | $39.39 | $38.93 | $38.93 | $34.23 | 75,195 |
2015-12-16 | $38.78 | $39.27 | $38.72 | $39.04 | $34.32 | 43,309 |
2015-12-15 | $38.19 | $38.79 | $38.00 | $38.50 | $33.85 | 1,140,550 |
2015-12-14 | $37.11 | $37.87 | $37.11 | $37.61 | $33.07 | 51,181 |
2015-12-11 | $37.90 | $37.90 | $37.27 | $37.27 | $32.77 | 54,894 |
2015-12-10 | $38.50 | $38.66 | $38.21 | $38.53 | $33.87 | 296,404 |
2015-12-09 | $38.79 | $39.00 | $38.32 | $38.32 | $33.69 | 95,482 |
2015-12-08 | $38.33 | $38.98 | $38.33 | $38.95 | $34.24 | 109,655 |
2015-12-07 | $39.07 | $39.28 | $39.00 | $39.17 | $34.44 | 150,758 |
2015-12-04 | $38.56 | $39.13 | $38.44 | $39.10 | $34.38 | 57,920 |
2015-12-03 | $39.21 | $39.36 | $38.46 | $38.56 | $33.90 | 45,626 |
2015-12-02 | $39.07 | $39.38 | $38.96 | $39.07 | $34.35 | 91,392 |
2015-12-01 | $38.76 | $39.13 | $38.70 | $39.11 | $34.38 | 86,215 |
2015-11-30 | $38.02 | $38.96 | $38.01 | $38.86 | $34.16 | 194,419 |
2015-11-27 | $38.07 | $38.18 | $37.58 | $38.08 | $33.48 | 48,064 |
2015-11-25 | $38.48 | $38.95 | $38.48 | $38.62 | $33.95 | 66,112 |
2015-11-24 | $38.30 | $38.56 | $38.18 | $38.55 | $33.89 | 424,510 |
2015-11-23 | $38.30 | $38.87 | $38.30 | $38.60 | $33.94 | 606,289 |
2015-11-20 | $37.95 | $38.56 | $37.95 | $38.32 | $33.69 | 85,988 |
2015-11-19 | $37.35 | $38.15 | $37.35 | $37.57 | $33.03 | 64,569 |
2015-11-18 | $36.58 | $36.82 | $36.34 | $36.77 | $32.33 | 32,258 |
2015-11-17 | $36.76 | $36.83 | $36.20 | $36.41 | $32.01 | 82,374 |
2015-11-16 | $35.83 | $36.73 | $35.83 | $36.53 | $32.11 | 1,119,757 |
2015-11-13 | $36.75 | $36.75 | $35.95 | $36.02 | $31.67 | 821,177 |
2015-11-12 | $37.10 | $37.53 | $37.02 | $37.38 | $32.86 | 15,356 |
2015-11-11 | $37.40 | $37.40 | $36.81 | $37.10 | $32.62 | 20,546 |
2015-11-10 | $37.29 | $37.29 | $36.58 | $36.98 | $32.51 | 28,117 |
2015-11-09 | $37.95 | $38.00 | $37.09 | $37.46 | $32.93 | 50,300 |
2015-11-06 | $37.48 | $38.14 | $37.48 | $38.06 | $33.46 | 49,270 |
2015-11-05 | $37.75 | $37.84 | $37.10 | $37.48 | $32.95 | 72,590 |
2015-11-04 | $37.95 | $38.08 | $37.60 | $37.60 | $33.06 | 37,178 |
2015-11-03 | $36.98 | $37.59 | $36.95 | $37.29 | $32.78 | 46,665 |
2015-11-02 | $36.37 | $37.17 | $36.26 | $37.06 | $32.58 | 423,582 |
2015-10-30 | $35.79 | $36.50 | $35.79 | $36.23 | $31.85 | 110,080 |
2015-10-29 | $35.85 | $36.03 | $35.53 | $35.71 | $31.40 | 75,841 |
2015-10-28 | $35.83 | $36.29 | $35.53 | $36.04 | $31.69 | 527,513 |
2015-10-27 | $35.95 | $35.95 | $35.45 | $35.83 | $31.50 | 46,424 |
2015-10-26 | $35.38 | $36.05 | $35.38 | $35.64 | $31.33 | 66,485 |
2015-10-23 | $34.64 | $34.98 | $34.53 | $34.76 | $30.56 | 57,593 |
2015-10-22 | $33.83 | $34.25 | $33.62 | $33.88 | $29.79 | 24,376 |
2015-10-21 | $33.95 | $33.95 | $33.34 | $33.39 | $29.36 | 55,429 |
2015-10-20 | $34.29 | $34.43 | $34.03 | $34.07 | $29.95 | 53,249 |
2015-10-19 | $33.95 | $34.30 | $33.80 | $34.23 | $30.09 | 608,523 |
2015-10-16 | $33.80 | $34.20 | $33.75 | $34.14 | $30.02 | 90,388 |
2015-10-15 | $32.80 | $33.30 | $32.62 | $33.22 | $29.21 | 568,623 |
2015-10-14 | $32.92 | $32.94 | $32.12 | $32.15 | $28.27 | 114,741 |
2015-10-13 | $32.82 | $33.29 | $32.76 | $32.93 | $28.95 | 75,411 |
2015-10-12 | $32.98 | $33.31 | $32.98 | $33.02 | $29.03 | 197,766 |
2015-10-09 | $32.75 | $32.92 | $32.59 | $32.81 | $28.85 | 376,283 |
2015-10-08 | $32.61 | $32.89 | $32.21 | $32.78 | $28.82 | 58,727 |
2015-10-07 | $32.83 | $33.16 | $32.22 | $32.78 | $28.82 | 71,145 |
2015-10-06 | $32.17 | $32.58 | $31.93 | $32.15 | $28.27 | 24,706 |
2015-10-05 | $32.12 | $32.48 | $31.75 | $32.37 | $28.46 | 49,814 |
2015-10-02 | $29.92 | $32.09 | $29.82 | $31.89 | $28.04 | 118,129 |
2015-10-01 | $30.12 | $30.17 | $29.49 | $29.98 | $26.36 | 56,792 |
2015-09-30 | $29.91 | $30.12 | $29.87 | $30.02 | $26.39 | 48,659 |
2015-09-29 | $28.86 | $29.21 | $28.60 | $29.06 | $25.55 | 48,276 |
2015-09-28 | $29.05 | $29.28 | $28.64 | $28.82 | $25.34 | 385,716 |
2015-09-25 | $29.66 | $29.88 | $29.23 | $29.46 | $25.90 | 982,558 |
2015-09-24 | $28.84 | $29.54 | $28.79 | $29.37 | $25.82 | 85,152 |
2015-09-23 | $29.44 | $29.60 | $29.17 | $29.17 | $25.65 | 5,253 |
2015-09-22 | $29.86 | $29.93 | $29.48 | $29.64 | $26.06 | 45,091 |
2015-09-21 | $30.67 | $30.85 | $30.34 | $30.38 | $26.71 | 30,378 |
2015-09-18 | $30.35 | $30.80 | $30.35 | $30.50 | $26.81 | 8,459 |
2015-09-17 | $30.68 | $30.96 | $30.61 | $30.70 | $26.99 | 33,476 |
2015-09-16 | $30.24 | $31.24 | $30.24 | $31.08 | $27.32 | 74,487 |
2015-09-15 | $28.93 | $29.65 | $28.81 | $29.57 | $26.00 | 8,921 |
2015-09-14 | $29.39 | $29.39 | $28.88 | $29.06 | $25.55 | 33,888 |
2015-09-11 | $29.45 | $29.62 | $29.01 | $29.62 | $26.04 | 8,292 |
2015-09-10 | $29.70 | $29.70 | $29.40 | $29.47 | $25.91 | 43,944 |
2015-09-09 | $30.12 | $30.29 | $29.62 | $29.72 | $26.12 | 81,470 |
2015-09-08 | $30.13 | $30.49 | $29.56 | $29.56 | $25.99 | 93,419 |
2015-09-04 | $29.40 | $29.47 | $28.57 | $28.78 | $25.30 | 43,817 |
KraneShares CSI China Internet ETF (KWEB) News Headlines
Stocks making the biggest moves midday: United Airlines, TKO Group, 3M, Alibaba and more
These are the stocks posting the largest moves in midday trading.
cnbc.com Jan. 23, 2024China auto stock to rebound by 45% amid market rout, Deutsche Bank says
The stock has "a compelling set-up in the coming quarters," the bank said.
cnbc.com Feb. 6, 2024Recent KraneShares CSI China Internet ETF (KWEB) News
Similar Companies to KraneShares CSI China Internet ETF (KWEB) 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 | -- | -- | -- |