Global X Lithium & Battery Tech ETF (LIT) Exchange: NYSE ARCA
Data as of April 23, 2024
$45.34 ($0.00) 0.00%
Global X Lithium & Battery Tech ETF - Daily Information
Click for more stock information on Global X Lithium & Battery Tech ETF.Daily Information | Data |
---|---|
Date | April 23, 2024 |
Open | $44.94 |
Previous Close | $45.34 |
High | $45.44 |
Low | $44.76 |
Adjusted Open | $44.94 |
Previous Adjusted Close | $45.34 |
Adjusted High | $45.44 |
Adjusted Low | $44.76 |
About Global X Lithium & Battery Tech ETF (LIT)
The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund also invests at least 80% of its total assets in securities of companies that are economically tied to the lithium industry. Companies economically tied to the lithium industry include those engaged in lithium mining and lithium battery production. The Fund's 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). The Underlying Index is designed to measure broad-based equity market performance of global companies involved in the lithium industry, as defined by Solactive AG, the provider of the Underlying Index ("Index Provider"). As of December 31, 2019, the Underlying Index had 39 constituents, 33 of which are foreign companies. The Fund's investment objective and Underlying Index may be changed without shareholder approval. The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index. The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was concentrated in the chemicals industry and had significant exposure to the materials sector.
Invest in Global X Lithium & Battery Tech ETF (LIT)
Historical Stock Data for Global X Lithium & Battery Tech ETF (LIT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-15 | $44.94 | $45.44 | $44.76 | $45.34 | $45.34 | 321,014 |
2024-03-14 | $46.14 | $46.28 | $45.15 | $45.34 | $45.34 | 333,051 |
2024-03-13 | $46.32 | $46.79 | $46.14 | $46.47 | $46.47 | 312,598 |
2024-03-12 | $46.73 | $46.74 | $46.22 | $46.50 | $46.50 | 288,993 |
2024-03-11 | $45.30 | $46.33 | $45.30 | $46.11 | $46.11 | 511,993 |
2024-03-08 | $44.60 | $45.22 | $44.14 | $44.18 | $44.18 | 464,223 |
2024-03-07 | $44.61 | $45.00 | $44.55 | $44.76 | $44.76 | 354,950 |
2024-03-06 | $44.19 | $44.95 | $43.80 | $44.64 | $44.64 | 488,744 |
2024-03-05 | $44.40 | $44.70 | $43.25 | $43.37 | $43.37 | 753,375 |
2024-03-04 | $46.38 | $46.65 | $45.67 | $45.77 | $45.77 | 510,649 |
2024-03-01 | $46.60 | $47.39 | $46.60 | $47.16 | $47.16 | 931,562 |
2024-02-29 | $45.55 | $46.36 | $45.49 | $46.06 | $46.06 | 802,655 |
2024-02-28 | $44.17 | $44.73 | $44.01 | $44.47 | $44.47 | 523,097 |
2024-02-27 | $44.00 | $44.42 | $43.76 | $44.25 | $44.25 | 506,788 |
2024-02-26 | $43.11 | $43.93 | $43.11 | $43.54 | $43.54 | 397,470 |
2024-02-23 | $42.85 | $43.24 | $42.53 | $43.03 | $43.03 | 668,066 |
2024-02-22 | $42.78 | $43.04 | $42.57 | $42.76 | $42.76 | 569,949 |
2024-02-21 | $42.50 | $42.95 | $42.35 | $42.73 | $42.73 | 261,561 |
2024-02-20 | $42.89 | $43.00 | $41.93 | $42.12 | $42.12 | 515,974 |
2024-02-16 | $42.85 | $43.86 | $42.81 | $43.54 | $43.54 | 641,380 |
2024-02-15 | $41.50 | $42.86 | $41.50 | $42.39 | $42.39 | 355,272 |
2024-02-14 | $41.31 | $41.82 | $41.21 | $41.76 | $41.76 | 339,634 |
2024-02-13 | $41.56 | $41.61 | $40.74 | $41.00 | $41.00 | 415,498 |
2024-02-12 | $41.68 | $42.88 | $41.59 | $42.52 | $42.52 | 360,514 |
2024-02-09 | $41.60 | $41.84 | $41.41 | $41.84 | $41.84 | 354,233 |
2024-02-08 | $41.39 | $41.76 | $41.19 | $41.69 | $41.69 | 456,228 |
2024-02-07 | $41.14 | $41.55 | $41.04 | $41.21 | $41.21 | 665,708 |
2024-02-06 | $40.28 | $41.08 | $40.21 | $41.08 | $41.08 | 540,909 |
2024-02-05 | $39.75 | $39.95 | $39.26 | $39.45 | $39.45 | 715,903 |
2024-02-02 | $40.66 | $40.83 | $40.25 | $40.53 | $40.53 | 670,283 |
2024-02-01 | $41.66 | $42.20 | $41.33 | $41.87 | $41.87 | 475,606 |
2024-01-31 | $41.96 | $42.57 | $41.37 | $41.45 | $41.45 | 1,224,331 |
2024-01-30 | $42.49 | $42.63 | $42.21 | $42.36 | $42.36 | 898,671 |
2024-01-29 | $42.60 | $43.36 | $42.34 | $43.33 | $43.33 | 421,271 |
2024-01-26 | $43.30 | $43.77 | $43.26 | $43.44 | $43.44 | 540,229 |
2024-01-25 | $44.13 | $44.19 | $43.14 | $43.36 | $43.36 | 1,062,683 |
2024-01-24 | $44.90 | $45.01 | $44.12 | $44.19 | $44.19 | 999,784 |
2024-01-23 | $43.98 | $44.57 | $43.80 | $44.08 | $44.08 | 692,213 |
2024-01-22 | $43.10 | $44.16 | $43.03 | $43.92 | $43.92 | 839,709 |
2024-01-19 | $44.70 | $44.70 | $43.99 | $44.64 | $44.64 | 1,139,559 |
2024-01-18 | $45.24 | $45.42 | $44.70 | $45.06 | $45.06 | 426,776 |
2024-01-17 | $45.00 | $45.11 | $44.50 | $44.71 | $44.71 | 544,518 |
2024-01-16 | $46.25 | $46.59 | $45.86 | $45.97 | $45.97 | 811,141 |
2024-01-12 | $47.37 | $47.76 | $46.78 | $46.81 | $46.81 | 309,758 |
2024-01-11 | $47.92 | $48.09 | $47.16 | $47.55 | $47.55 | 284,699 |
2024-01-10 | $47.08 | $47.25 | $46.76 | $47.11 | $47.11 | 640,565 |
2024-01-09 | $47.71 | $47.73 | $47.33 | $47.46 | $47.46 | 453,457 |
2024-01-08 | $48.00 | $48.57 | $47.58 | $48.53 | $48.53 | 532,782 |
2024-01-05 | $48.46 | $48.88 | $48.03 | $48.42 | $48.42 | 542,885 |
2024-01-04 | $49.11 | $49.13 | $48.38 | $48.48 | $48.48 | 1,026,441 |
2024-01-03 | $49.68 | $49.72 | $48.81 | $49.25 | $49.25 | 1,005,434 |
2024-01-02 | $50.20 | $50.88 | $50.06 | $50.29 | $50.29 | 633,106 |
2023-12-29 | $51.55 | $51.68 | $50.77 | $50.94 | $50.94 | 746,141 |
2023-12-28 | $51.36 | $52.23 | $51.36 | $51.91 | $51.91 | 1,087,534 |
2023-12-27 | $50.67 | $50.88 | $50.38 | $50.54 | $50.19 | 603,266 |
2023-12-26 | $50.17 | $50.73 | $50.01 | $50.67 | $50.32 | 459,908 |
2023-12-22 | $49.87 | $50.84 | $49.72 | $50.24 | $49.90 | 737,407 |
2023-12-21 | $49.30 | $49.92 | $49.09 | $49.55 | $49.21 | 1,053,426 |
2023-12-20 | $49.28 | $49.62 | $48.40 | $48.43 | $48.10 | 892,148 |
2023-12-19 | $49.53 | $50.21 | $49.46 | $49.91 | $49.57 | 623,251 |
2023-12-18 | $49.18 | $49.26 | $48.75 | $49.02 | $48.68 | 619,330 |
2023-12-15 | $49.60 | $49.93 | $49.30 | $49.32 | $48.98 | 633,647 |
2023-12-14 | $48.63 | $49.98 | $48.63 | $49.64 | $49.30 | 1,204,920 |
2023-12-13 | $46.74 | $48.33 | $46.50 | $48.29 | $47.96 | 805,111 |
2023-12-12 | $47.18 | $47.18 | $46.60 | $47.07 | $46.75 | 674,114 |
2023-12-11 | $47.43 | $47.78 | $47.35 | $47.75 | $47.42 | 442,614 |
2023-12-08 | $48.00 | $48.60 | $47.76 | $48.15 | $47.82 | 597,245 |
2023-12-07 | $47.52 | $48.06 | $47.39 | $47.97 | $47.64 | 392,810 |
2023-12-06 | $46.78 | $47.84 | $46.65 | $47.08 | $46.76 | 589,057 |
2023-12-05 | $46.25 | $46.46 | $45.80 | $45.87 | $45.56 | 671,810 |
2023-12-04 | $47.18 | $47.76 | $46.76 | $46.83 | $46.51 | 694,518 |
2023-12-01 | $47.05 | $48.31 | $47.00 | $48.30 | $47.97 | 323,046 |
2023-11-30 | $47.96 | $48.00 | $47.40 | $47.67 | $47.34 | 498,244 |
2023-11-29 | $48.20 | $48.58 | $47.76 | $47.97 | $47.64 | 362,658 |
2023-11-28 | $47.57 | $48.45 | $47.57 | $48.21 | $47.88 | 443,271 |
2023-11-27 | $47.94 | $48.00 | $47.32 | $47.66 | $47.33 | 643,771 |
2023-11-24 | $48.21 | $49.04 | $48.18 | $48.81 | $48.48 | 263,901 |
2023-11-22 | $48.97 | $49.11 | $48.50 | $48.80 | $48.47 | 595,551 |
2023-11-21 | $49.85 | $50.15 | $49.31 | $49.44 | $49.10 | 299,813 |
2023-11-20 | $49.40 | $50.24 | $49.37 | $50.07 | $49.73 | 685,471 |
2023-11-17 | $48.46 | $49.42 | $48.46 | $49.41 | $49.41 | 264,894 |
2023-11-16 | $48.90 | $49.14 | $48.14 | $48.27 | $48.27 | 379,010 |
2023-11-15 | $49.95 | $51.00 | $49.81 | $50.10 | $50.10 | 525,734 |
2023-11-14 | $48.60 | $49.79 | $48.59 | $49.61 | $49.61 | 440,380 |
2023-11-13 | $47.11 | $48.12 | $47.00 | $47.85 | $47.85 | 589,668 |
2023-11-10 | $47.45 | $47.52 | $46.90 | $47.47 | $47.47 | 303,174 |
2023-11-09 | $48.59 | $48.92 | $47.61 | $47.72 | $47.72 | 291,340 |
2023-11-08 | $48.77 | $49.17 | $48.39 | $48.55 | $48.55 | 239,183 |
2023-11-07 | $48.66 | $49.17 | $48.40 | $49.04 | $49.04 | 239,556 |
2023-11-06 | $50.41 | $50.60 | $49.46 | $49.70 | $49.70 | 432,025 |
2023-11-03 | $48.58 | $49.73 | $48.54 | $49.28 | $49.28 | 620,071 |
2023-11-02 | $47.39 | $48.05 | $47.34 | $48.02 | $48.02 | 725,683 |
2023-11-01 | $47.12 | $47.30 | $46.66 | $47.26 | $47.26 | 412,507 |
2023-10-31 | $47.20 | $47.76 | $47.07 | $47.74 | $47.74 | 1,273,807 |
2023-10-30 | $48.96 | $49.18 | $47.85 | $48.05 | $48.05 | 715,515 |
2023-10-27 | $48.69 | $49.03 | $48.14 | $48.27 | $48.27 | 359,378 |
2023-10-26 | $47.91 | $48.38 | $47.62 | $47.85 | $47.85 | 499,986 |
2023-10-25 | $48.83 | $48.94 | $48.23 | $48.34 | $48.34 | 469,322 |
2023-10-24 | $49.08 | $49.99 | $49.08 | $49.75 | $49.75 | 360,826 |
2023-10-23 | $48.22 | $49.07 | $47.51 | $48.50 | $48.50 | 645,007 |
2023-10-20 | $49.30 | $49.63 | $48.90 | $48.97 | $48.97 | 443,442 |
2023-10-19 | $50.25 | $50.50 | $49.34 | $49.60 | $49.60 | 459,943 |
2023-10-18 | $52.62 | $52.92 | $51.19 | $51.28 | $51.28 | 556,817 |
2023-10-17 | $52.44 | $53.74 | $52.44 | $53.45 | $53.45 | 348,835 |
2023-10-16 | $52.62 | $53.21 | $52.11 | $53.08 | $53.08 | 465,270 |
2023-10-13 | $53.68 | $53.79 | $52.79 | $52.94 | $52.94 | 435,586 |
2023-10-12 | $54.59 | $54.88 | $53.61 | $53.92 | $53.92 | 568,677 |
2023-10-11 | $53.80 | $54.17 | $53.28 | $53.60 | $53.60 | 297,972 |
2023-10-10 | $52.75 | $53.81 | $52.49 | $53.65 | $53.65 | 630,416 |
2023-10-09 | $51.67 | $52.12 | $51.31 | $52.05 | $52.05 | 356,110 |
2023-10-06 | $50.97 | $52.37 | $50.93 | $52.27 | $52.27 | 519,255 |
2023-10-05 | $52.44 | $52.74 | $51.25 | $51.67 | $51.67 | 463,073 |
2023-10-04 | $52.28 | $53.08 | $51.67 | $53.02 | $53.02 | 905,686 |
2023-10-03 | $53.39 | $53.59 | $52.59 | $52.71 | $52.71 | 731,356 |
2023-10-02 | $54.96 | $54.97 | $53.95 | $54.17 | $54.17 | 351,353 |
2023-09-29 | $55.77 | $55.98 | $55.04 | $55.17 | $55.17 | 309,079 |
2023-09-28 | $54.00 | $55.15 | $54.00 | $54.99 | $54.99 | 288,846 |
2023-09-27 | $54.03 | $54.19 | $53.29 | $53.84 | $53.84 | 350,008 |
2023-09-26 | $54.00 | $54.44 | $53.66 | $53.74 | $53.74 | 522,560 |
2023-09-25 | $54.34 | $54.92 | $54.21 | $54.74 | $54.74 | 390,385 |
2023-09-22 | $55.57 | $55.84 | $54.71 | $54.77 | $54.77 | 364,368 |
2023-09-21 | $55.00 | $55.02 | $54.33 | $54.36 | $54.36 | 408,300 |
2023-09-20 | $56.77 | $57.15 | $55.96 | $55.99 | $55.99 | 241,618 |
2023-09-19 | $57.21 | $57.53 | $56.74 | $56.95 | $56.95 | 350,196 |
2023-09-18 | $57.83 | $57.88 | $57.38 | $57.58 | $57.58 | 167,379 |
2023-09-15 | $57.97 | $58.27 | $57.72 | $57.89 | $57.89 | 354,785 |
2023-09-14 | $57.80 | $58.27 | $57.66 | $58.18 | $58.18 | 188,550 |
2023-09-13 | $57.50 | $57.91 | $57.23 | $57.53 | $57.53 | 280,364 |
2023-09-12 | $58.01 | $58.64 | $57.97 | $58.04 | $58.04 | 213,056 |
2023-09-11 | $57.75 | $58.30 | $57.59 | $58.06 | $58.06 | 316,856 |
2023-09-08 | $57.49 | $57.70 | $56.95 | $57.17 | $57.17 | 298,906 |
2023-09-07 | $58.20 | $58.20 | $57.31 | $57.94 | $57.94 | 345,772 |
2023-09-06 | $59.59 | $59.87 | $58.66 | $59.02 | $59.02 | 362,093 |
2023-09-05 | $59.52 | $60.03 | $59.52 | $59.87 | $59.87 | 278,969 |
2023-09-01 | $59.62 | $59.86 | $59.28 | $59.40 | $59.40 | 278,431 |
2023-08-31 | $59.31 | $59.61 | $59.05 | $59.26 | $59.26 | 362,137 |
2023-08-30 | $59.50 | $59.63 | $59.10 | $59.39 | $59.39 | 350,727 |
2023-08-29 | $57.74 | $59.81 | $57.61 | $59.77 | $59.77 | 541,197 |
2023-08-28 | $57.20 | $57.62 | $57.00 | $57.44 | $57.44 | 366,666 |
2023-08-25 | $57.05 | $57.48 | $56.50 | $57.20 | $57.20 | 367,449 |
2023-08-24 | $57.96 | $57.96 | $57.06 | $57.12 | $57.12 | 497,888 |
2023-08-23 | $56.99 | $57.78 | $56.81 | $57.74 | $57.74 | 408,571 |
2023-08-22 | $57.79 | $58.13 | $56.96 | $57.14 | $57.14 | 517,355 |
2023-08-21 | $57.07 | $57.76 | $57.00 | $57.72 | $57.72 | 435,617 |
2023-08-18 | $56.49 | $57.06 | $56.15 | $56.97 | $56.97 | 712,440 |
2023-08-17 | $58.06 | $58.26 | $57.51 | $57.63 | $57.63 | 545,134 |
2023-08-16 | $57.70 | $58.30 | $57.56 | $57.65 | $57.65 | 727,744 |
2023-08-15 | $58.89 | $59.05 | $58.17 | $58.37 | $58.37 | 585,130 |
2023-08-14 | $59.64 | $59.71 | $58.78 | $59.68 | $59.68 | 728,368 |
2023-08-11 | $61.27 | $61.28 | $60.51 | $60.73 | $60.73 | 439,707 |
2023-08-10 | $62.19 | $62.97 | $61.69 | $61.94 | $61.94 | 392,272 |
2023-08-09 | $62.76 | $63.00 | $61.89 | $62.04 | $62.04 | 368,355 |
2023-08-08 | $62.09 | $62.67 | $61.60 | $62.63 | $62.63 | 520,492 |
2023-08-07 | $63.50 | $63.57 | $62.39 | $62.99 | $62.99 | 424,028 |
2023-08-04 | $64.10 | $64.53 | $63.53 | $63.60 | $63.60 | 381,564 |
2023-08-03 | $63.92 | $64.27 | $63.56 | $63.98 | $63.98 | 376,910 |
2023-08-02 | $64.39 | $64.39 | $63.24 | $63.58 | $63.58 | 1,070,578 |
2023-08-01 | $65.97 | $66.00 | $65.01 | $65.32 | $65.32 | 409,558 |
2023-07-31 | $66.19 | $66.84 | $66.04 | $66.67 | $66.67 | 388,915 |
2023-07-28 | $65.29 | $66.11 | $65.29 | $66.05 | $66.05 | 459,151 |
2023-07-27 | $65.92 | $66.13 | $64.27 | $64.43 | $64.43 | 454,397 |
2023-07-26 | $65.62 | $66.45 | $65.60 | $66.19 | $66.19 | 390,643 |
2023-07-25 | $66.27 | $66.64 | $65.66 | $65.82 | $65.82 | 611,642 |
2023-07-24 | $64.56 | $65.29 | $64.15 | $65.11 | $65.11 | 358,878 |
2023-07-21 | $66.17 | $66.17 | $64.69 | $65.10 | $65.10 | 766,034 |
2023-07-20 | $66.95 | $66.95 | $66.09 | $66.40 | $66.40 | 675,512 |
2023-07-19 | $67.93 | $67.94 | $67.11 | $67.32 | $67.32 | 383,926 |
2023-07-18 | $67.59 | $68.23 | $67.38 | $67.74 | $67.74 | 486,445 |
2023-07-17 | $67.20 | $67.59 | $66.81 | $67.43 | $67.43 | 535,847 |
2023-07-14 | $68.59 | $68.60 | $67.83 | $67.94 | $67.94 | 425,421 |
2023-07-13 | $68.72 | $69.09 | $68.49 | $68.84 | $68.84 | 312,255 |
2023-07-12 | $68.00 | $68.35 | $67.55 | $68.06 | $68.06 | 365,651 |
2023-07-11 | $67.45 | $67.79 | $67.15 | $67.70 | $67.70 | 408,615 |
2023-07-10 | $67.04 | $67.56 | $66.53 | $67.49 | $67.49 | 352,248 |
2023-07-07 | $65.33 | $67.40 | $65.03 | $66.73 | $66.73 | 388,808 |
2023-07-06 | $65.30 | $65.64 | $64.55 | $65.52 | $65.52 | 832,023 |
2023-07-05 | $66.77 | $66.80 | $66.31 | $66.72 | $66.72 | 398,030 |
2023-07-03 | $66.32 | $67.20 | $66.28 | $66.85 | $66.85 | 384,419 |
2023-06-30 | $64.39 | $65.10 | $64.01 | $65.02 | $65.02 | 386,174 |
2023-06-29 | $62.90 | $63.61 | $62.85 | $63.60 | $63.60 | 219,415 |
2023-06-28 | $63.24 | $63.73 | $63.04 | $63.55 | $63.34 | 188,488 |
2023-06-27 | $62.90 | $63.74 | $62.71 | $63.72 | $63.51 | 393,312 |
2023-06-26 | $62.48 | $63.65 | $62.42 | $62.70 | $62.50 | 332,608 |
2023-06-23 | $62.88 | $63.00 | $62.33 | $62.46 | $62.26 | 325,026 |
2023-06-22 | $64.24 | $64.24 | $63.70 | $64.01 | $63.80 | 218,662 |
2023-06-21 | $64.99 | $65.36 | $64.37 | $64.58 | $64.37 | 205,953 |
2023-06-20 | $65.10 | $65.71 | $64.75 | $65.35 | $65.14 | 515,311 |
2023-06-16 | $66.50 | $66.74 | $66.22 | $66.31 | $66.31 | 503,046 |
2023-06-15 | $65.30 | $66.48 | $65.02 | $66.27 | $66.27 | 498,883 |
2023-06-14 | $65.50 | $65.52 | $64.49 | $64.96 | $64.96 | 522,650 |
2023-06-13 | $64.21 | $65.40 | $64.14 | $65.27 | $65.27 | 428,962 |
2023-06-12 | $63.87 | $64.33 | $63.66 | $64.06 | $64.06 | 234,572 |
2023-06-09 | $63.90 | $64.33 | $63.43 | $63.63 | $63.63 | 323,835 |
2023-06-08 | $62.92 | $63.46 | $62.58 | $63.44 | $63.44 | 263,301 |
2023-06-07 | $63.73 | $63.86 | $62.92 | $63.13 | $63.13 | 304,651 |
2023-06-06 | $62.59 | $64.03 | $62.50 | $63.89 | $63.89 | 322,420 |
2023-06-05 | $63.12 | $63.30 | $62.68 | $62.95 | $62.95 | 243,137 |
2023-06-02 | $62.76 | $63.72 | $62.32 | $63.34 | $63.34 | 547,761 |
2023-06-01 | $60.57 | $61.47 | $60.31 | $61.30 | $61.30 | 337,568 |
2023-05-31 | $61.12 | $61.29 | $60.17 | $60.84 | $60.84 | 322,184 |
2023-05-30 | $61.88 | $62.29 | $61.16 | $61.51 | $61.51 | 478,897 |
2023-05-26 | $61.28 | $62.19 | $61.28 | $61.90 | $61.90 | 258,996 |
2023-05-25 | $61.85 | $61.99 | $61.20 | $61.56 | $61.56 | 339,451 |
2023-05-24 | $62.37 | $62.56 | $61.74 | $62.19 | $62.19 | 396,589 |
2023-05-23 | $63.00 | $63.76 | $62.86 | $62.92 | $62.92 | 266,583 |
2023-05-22 | $63.29 | $63.89 | $62.87 | $63.69 | $63.69 | 419,399 |
2023-05-19 | $62.99 | $63.20 | $62.72 | $62.86 | $62.86 | 261,226 |
2023-05-18 | $63.08 | $63.09 | $62.57 | $62.96 | $62.96 | 342,557 |
2023-05-17 | $62.59 | $63.25 | $62.33 | $63.09 | $63.09 | 265,521 |
2023-05-16 | $62.79 | $62.89 | $62.39 | $62.48 | $62.48 | 242,792 |
2023-05-15 | $62.24 | $63.29 | $62.20 | $63.00 | $63.00 | 399,189 |
2023-05-12 | $61.86 | $61.98 | $60.90 | $61.30 | $61.30 | 294,837 |
2023-05-11 | $62.15 | $62.38 | $61.85 | $62.04 | $62.04 | 417,494 |
2023-05-10 | $61.78 | $62.10 | $61.24 | $61.61 | $61.61 | 358,455 |
2023-05-09 | $60.43 | $60.88 | $59.83 | $60.76 | $60.76 | 212,420 |
2023-05-08 | $61.00 | $61.10 | $60.67 | $60.96 | $60.96 | 310,905 |
2023-05-05 | $59.69 | $60.80 | $59.69 | $60.71 | $60.71 | 397,586 |
2023-05-04 | $59.13 | $59.74 | $59.10 | $59.17 | $59.17 | 212,765 |
2023-05-03 | $59.36 | $59.97 | $59.10 | $59.11 | $59.11 | 498,778 |
2023-05-02 | $59.14 | $59.33 | $58.72 | $59.03 | $59.03 | 455,566 |
2023-05-01 | $60.08 | $60.13 | $59.15 | $59.33 | $59.33 | 429,174 |
2023-04-28 | $60.00 | $60.24 | $59.61 | $60.23 | $60.23 | 332,125 |
2023-04-27 | $59.33 | $60.42 | $59.33 | $60.33 | $60.33 | 440,808 |
2023-04-26 | $58.93 | $59.39 | $58.76 | $58.88 | $58.88 | 456,592 |
2023-04-25 | $59.00 | $59.00 | $58.09 | $58.13 | $58.13 | 470,395 |
2023-04-24 | $59.94 | $60.45 | $59.84 | $60.43 | $60.43 | 490,318 |
2023-04-21 | $61.05 | $61.05 | $59.21 | $59.54 | $59.54 | 876,602 |
2023-04-20 | $61.93 | $62.34 | $61.17 | $61.39 | $61.39 | 528,462 |
2023-04-19 | $63.43 | $63.46 | $63.20 | $63.38 | $63.38 | 176,173 |
2023-04-18 | $64.01 | $64.34 | $63.67 | $63.86 | $63.86 | 304,792 |
2023-04-17 | $63.00 | $63.51 | $63.00 | $63.40 | $63.40 | 269,953 |
2023-04-14 | $62.83 | $63.47 | $62.50 | $62.76 | $62.76 | 177,860 |
2023-04-13 | $61.76 | $62.53 | $61.39 | $62.33 | $62.33 | 474,423 |
2023-04-12 | $62.50 | $62.50 | $61.28 | $61.32 | $61.32 | 532,053 |
2023-04-11 | $62.24 | $62.74 | $62.09 | $62.52 | $62.52 | 337,083 |
2023-04-10 | $60.99 | $62.02 | $60.86 | $62.00 | $62.00 | 553,220 |
2023-04-06 | $60.76 | $61.31 | $60.52 | $60.99 | $60.99 | 240,122 |
2023-04-05 | $61.94 | $61.94 | $61.03 | $61.35 | $61.35 | 372,510 |
2023-04-04 | $62.63 | $62.63 | $61.53 | $61.84 | $61.84 | 460,972 |
2023-04-03 | $63.58 | $63.89 | $63.12 | $63.30 | $63.30 | 410,797 |
2023-03-31 | $63.32 | $63.61 | $63.09 | $63.55 | $63.55 | 200,078 |
2023-03-30 | $63.14 | $63.50 | $62.70 | $63.08 | $63.08 | 349,687 |
2023-03-29 | $62.35 | $62.93 | $62.18 | $62.91 | $62.91 | 467,773 |
2023-03-28 | $61.91 | $61.91 | $61.18 | $61.26 | $61.26 | 470,492 |
2023-03-27 | $60.56 | $60.98 | $60.33 | $60.57 | $60.57 | 270,333 |
2023-03-24 | $60.13 | $60.61 | $59.84 | $60.41 | $60.41 | 233,944 |
2023-03-23 | $60.91 | $61.98 | $60.42 | $60.73 | $60.73 | 305,167 |
2023-03-22 | $61.04 | $61.70 | $60.31 | $60.38 | $60.38 | 422,973 |
2023-03-21 | $60.36 | $61.06 | $60.17 | $60.94 | $60.94 | 596,334 |
2023-03-20 | $58.60 | $59.54 | $58.44 | $59.44 | $59.44 | 774,346 |
2023-03-17 | $58.86 | $59.22 | $58.10 | $58.55 | $58.55 | 367,756 |
2023-03-16 | $58.37 | $59.49 | $58.21 | $59.41 | $59.41 | 356,101 |
2023-03-15 | $59.06 | $59.16 | $58.02 | $58.63 | $58.63 | 476,628 |
2023-03-14 | $60.52 | $60.83 | $59.93 | $60.35 | $60.35 | 321,744 |
2023-03-13 | $59.96 | $60.99 | $59.43 | $60.34 | $60.34 | 834,675 |
2023-03-10 | $61.50 | $61.74 | $60.40 | $60.61 | $60.61 | 471,570 |
2023-03-09 | $63.00 | $63.39 | $61.53 | $61.62 | $61.62 | 448,084 |
2023-03-08 | $63.15 | $63.43 | $62.73 | $63.09 | $63.09 | 281,764 |
2023-03-07 | $64.03 | $64.52 | $62.92 | $62.96 | $62.96 | 262,791 |
2023-03-06 | $65.34 | $65.63 | $64.83 | $64.98 | $64.98 | 441,693 |
2023-03-03 | $64.10 | $65.62 | $64.05 | $65.38 | $65.38 | 348,108 |
2023-03-02 | $62.90 | $63.81 | $62.54 | $63.69 | $63.69 | 278,202 |
2023-03-01 | $64.51 | $64.94 | $63.88 | $64.14 | $64.14 | 276,865 |
2023-02-28 | $63.90 | $64.20 | $63.67 | $63.76 | $63.76 | 350,793 |
2023-02-27 | $63.08 | $63.82 | $62.88 | $63.62 | $63.62 | 621,052 |
2023-02-24 | $63.03 | $63.10 | $62.37 | $62.86 | $62.86 | 421,913 |
2023-02-23 | $64.13 | $64.35 | $63.25 | $64.08 | $64.08 | 509,838 |
2023-02-22 | $63.75 | $64.25 | $63.38 | $63.68 | $63.68 | 520,045 |
2023-02-21 | $65.35 | $65.50 | $64.00 | $64.07 | $64.07 | 596,399 |
2023-02-17 | $67.09 | $67.09 | $65.27 | $65.89 | $65.89 | 749,820 |
2023-02-16 | $68.11 | $69.59 | $67.60 | $68.61 | $68.61 | 419,715 |
2023-02-15 | $67.95 | $69.10 | $67.95 | $69.05 | $69.05 | 379,021 |
2023-02-14 | $68.06 | $69.15 | $67.88 | $68.85 | $68.85 | 230,773 |
2023-02-13 | $68.26 | $68.95 | $68.10 | $68.85 | $68.85 | 345,498 |
2023-02-10 | $68.74 | $68.75 | $67.82 | $68.12 | $68.12 | 376,312 |
2023-02-09 | $70.12 | $70.74 | $69.23 | $69.45 | $69.45 | 280,752 |
2023-02-08 | $69.76 | $70.07 | $69.27 | $69.36 | $69.36 | 242,489 |
2023-02-07 | $69.10 | $69.64 | $68.51 | $69.47 | $69.47 | 250,362 |
2023-02-06 | $69.45 | $69.84 | $68.91 | $69.12 | $69.12 | 396,063 |
2023-02-03 | $71.02 | $71.50 | $70.18 | $70.38 | $70.38 | 520,128 |
2023-02-02 | $71.98 | $72.71 | $71.65 | $72.17 | $72.17 | 536,269 |
2023-02-01 | $71.50 | $72.77 | $70.86 | $72.34 | $72.34 | 461,025 |
2023-01-31 | $69.58 | $70.75 | $69.25 | $70.72 | $70.72 | 491,605 |
2023-01-30 | $71.01 | $71.18 | $70.15 | $70.28 | $70.28 | 673,859 |
2023-01-27 | $70.08 | $72.65 | $70.08 | $71.70 | $71.70 | 613,783 |
2023-01-26 | $70.09 | $71.28 | $70.04 | $70.80 | $70.80 | 573,369 |
2023-01-25 | $68.00 | $69.21 | $67.80 | $69.18 | $69.18 | 618,032 |
2023-01-24 | $67.17 | $68.31 | $67.05 | $68.20 | $68.20 | 484,509 |
2023-01-23 | $66.34 | $67.79 | $66.30 | $67.60 | $67.60 | 490,256 |
2023-01-20 | $64.56 | $65.93 | $64.40 | $65.82 | $65.82 | 494,139 |
2023-01-19 | $63.75 | $64.25 | $63.34 | $63.80 | $63.80 | 330,064 |
2023-01-18 | $65.00 | $65.32 | $64.10 | $64.16 | $64.16 | 633,598 |
2023-01-17 | $64.23 | $64.50 | $63.75 | $64.28 | $64.28 | 561,189 |
2023-01-13 | $64.10 | $64.44 | $63.25 | $64.44 | $64.44 | 781,980 |
2023-01-12 | $64.35 | $65.17 | $63.80 | $64.98 | $64.98 | 696,153 |
2023-01-11 | $62.28 | $63.48 | $62.10 | $63.41 | $63.41 | 496,890 |
2023-01-10 | $62.14 | $62.39 | $61.16 | $61.93 | $61.93 | 431,381 |
2023-01-09 | $61.65 | $62.25 | $61.25 | $61.43 | $61.43 | 765,145 |
2023-01-06 | $59.37 | $60.77 | $59.12 | $60.61 | $60.61 | 545,597 |
2023-01-05 | $58.68 | $58.79 | $58.28 | $58.55 | $58.55 | 402,691 |
2023-01-04 | $57.87 | $58.72 | $57.56 | $58.69 | $58.69 | 613,007 |
2023-01-03 | $59.14 | $59.48 | $57.60 | $57.94 | $57.94 | 1,220,190 |
2022-12-30 | $58.25 | $58.75 | $58.08 | $58.61 | $58.61 | 550,690 |
2022-12-29 | $58.33 | $59.29 | $58.33 | $59.11 | $59.11 | 724,880 |
2022-12-28 | $58.95 | $59.26 | $58.06 | $58.24 | $57.74 | 537,555 |
2022-12-27 | $60.25 | $60.34 | $59.40 | $59.51 | $58.99 | 578,057 |
2022-12-23 | $59.87 | $59.97 | $59.30 | $59.67 | $59.15 | 856,689 |
2022-12-22 | $61.33 | $61.41 | $59.48 | $60.05 | $59.53 | 656,890 |
2022-12-21 | $62.38 | $62.44 | $61.74 | $62.18 | $61.64 | 428,177 |
2022-12-20 | $62.79 | $63.18 | $62.50 | $62.57 | $62.03 | 386,912 |
2022-12-19 | $63.78 | $63.80 | $62.63 | $62.84 | $62.30 | 528,005 |
2022-12-16 | $63.60 | $64.24 | $63.35 | $63.74 | $63.19 | 418,291 |
2022-12-15 | $64.50 | $65.12 | $63.91 | $64.25 | $63.69 | 591,628 |
2022-12-14 | $65.93 | $66.27 | $65.00 | $65.47 | $64.90 | 529,450 |
2022-12-13 | $67.54 | $67.71 | $65.72 | $66.14 | $65.57 | 662,221 |
2022-12-12 | $66.53 | $66.84 | $66.15 | $66.41 | $65.83 | 384,183 |
2022-12-09 | $67.28 | $67.54 | $66.69 | $66.70 | $66.12 | 514,281 |
2022-12-08 | $67.68 | $68.33 | $67.50 | $67.81 | $67.22 | 255,374 |
2022-12-07 | $67.40 | $68.44 | $67.40 | $67.90 | $67.31 | 378,111 |
2022-12-06 | $67.93 | $68.30 | $66.65 | $66.96 | $66.96 | 488,404 |
2022-12-05 | $69.45 | $69.45 | $66.87 | $66.99 | $66.99 | 813,271 |
2022-12-02 | $68.26 | $70.45 | $68.26 | $70.29 | $70.29 | 556,121 |
2022-12-01 | $69.75 | $69.90 | $68.83 | $69.26 | $69.26 | 449,130 |
2022-11-30 | $67.45 | $69.59 | $67.41 | $69.45 | $69.45 | 671,655 |
2022-11-29 | $65.71 | $66.62 | $65.70 | $66.08 | $66.08 | 462,618 |
2022-11-28 | $65.76 | $65.91 | $64.87 | $64.97 | $64.97 | 728,674 |
2022-11-25 | $67.16 | $67.20 | $65.92 | $66.14 | $66.14 | 384,093 |
2022-11-23 | $67.33 | $68.21 | $67.32 | $68.19 | $68.19 | 306,359 |
2022-11-22 | $67.30 | $67.50 | $66.67 | $67.00 | $67.00 | 690,338 |
2022-11-21 | $67.29 | $67.53 | $66.85 | $67.28 | $67.28 | 465,727 |
2022-11-18 | $68.65 | $68.65 | $67.40 | $67.67 | $67.67 | 402,732 |
2022-11-17 | $68.46 | $68.74 | $68.06 | $68.49 | $68.49 | 401,617 |
2022-11-16 | $71.14 | $71.30 | $69.81 | $70.06 | $70.06 | 400,481 |
2022-11-15 | $72.96 | $72.99 | $71.29 | $71.86 | $71.86 | 478,895 |
2022-11-14 | $73.47 | $73.55 | $72.25 | $72.74 | $72.74 | 302,791 |
2022-11-11 | $73.32 | $74.98 | $73.32 | $74.68 | $74.68 | 448,793 |
2022-11-10 | $72.06 | $73.08 | $71.30 | $72.93 | $72.93 | 489,196 |
2022-11-09 | $71.43 | $71.43 | $69.36 | $69.51 | $69.51 | 351,428 |
2022-11-08 | $71.02 | $72.91 | $70.85 | $72.38 | $72.38 | 518,363 |
2022-11-07 | $71.46 | $71.65 | $70.50 | $70.90 | $70.90 | 400,151 |
2022-11-04 | $71.14 | $71.60 | $70.31 | $71.20 | $71.20 | 579,573 |
2022-11-03 | $66.05 | $68.45 | $66.05 | $67.80 | $67.80 | 351,586 |
2022-11-02 | $68.37 | $69.35 | $66.83 | $67.00 | $67.00 | 463,171 |
2022-11-01 | $69.41 | $69.74 | $68.30 | $68.33 | $68.33 | 777,317 |
2022-10-31 | $66.58 | $67.16 | $66.36 | $66.82 | $66.82 | 538,904 |
2022-10-28 | $67.04 | $67.04 | $66.06 | $66.98 | $66.98 | 651,453 |
2022-10-27 | $69.25 | $69.25 | $68.06 | $68.21 | $68.21 | 369,503 |
2022-10-26 | $68.67 | $69.74 | $68.22 | $69.21 | $69.21 | 420,698 |
2022-10-25 | $66.80 | $68.39 | $66.65 | $68.26 | $68.26 | 449,829 |
2022-10-24 | $67.06 | $67.06 | $65.47 | $66.79 | $66.79 | 625,282 |
2022-10-21 | $65.72 | $68.17 | $65.72 | $68.07 | $68.07 | 568,560 |
2022-10-20 | $66.21 | $67.20 | $65.70 | $65.96 | $65.96 | 353,696 |
2022-10-19 | $66.11 | $66.97 | $66.11 | $66.66 | $66.66 | 290,613 |
2022-10-18 | $67.40 | $67.60 | $65.90 | $66.53 | $66.53 | 352,674 |
2022-10-17 | $65.50 | $66.68 | $65.50 | $66.27 | $66.27 | 369,216 |
2022-10-14 | $66.71 | $66.85 | $64.05 | $64.14 | $64.14 | 579,100 |
2022-10-13 | $63.89 | $66.50 | $63.01 | $66.35 | $66.35 | 727,990 |
2022-10-12 | $66.82 | $67.00 | $65.39 | $65.52 | $65.52 | 309,268 |
2022-10-11 | $66.75 | $67.09 | $65.95 | $66.35 | $66.35 | 343,080 |
2022-10-10 | $66.22 | $66.67 | $65.27 | $65.84 | $65.84 | 585,687 |
2022-10-07 | $68.39 | $68.42 | $67.02 | $67.33 | $67.33 | 356,279 |
2022-10-06 | $69.29 | $70.10 | $69.06 | $69.16 | $69.16 | 275,942 |
2022-10-05 | $69.17 | $69.49 | $68.08 | $68.97 | $68.97 | 410,548 |
2022-10-04 | $68.62 | $70.26 | $68.62 | $69.94 | $69.94 | 741,198 |
2022-10-03 | $66.10 | $67.20 | $65.50 | $66.84 | $66.84 | 684,500 |
2022-09-30 | $66.38 | $67.28 | $65.98 | $66.09 | $66.09 | 394,231 |
2022-09-29 | $68.55 | $68.59 | $66.84 | $67.47 | $67.47 | 529,577 |
2022-09-28 | $67.65 | $69.31 | $67.01 | $69.25 | $69.25 | 1,023,070 |
2022-09-27 | $69.35 | $70.06 | $68.53 | $68.97 | $68.97 | 499,761 |
2022-09-26 | $68.58 | $69.70 | $68.32 | $68.51 | $68.51 | 784,872 |
2022-09-23 | $69.89 | $69.91 | $68.33 | $69.13 | $69.13 | 949,177 |
2022-09-22 | $73.02 | $73.44 | $71.48 | $71.66 | $71.66 | 432,544 |
2022-09-21 | $73.79 | $74.55 | $72.87 | $72.91 | $72.91 | 322,966 |
2022-09-20 | $74.13 | $74.33 | $73.45 | $73.75 | $73.75 | 407,955 |
2022-09-19 | $72.54 | $74.44 | $72.54 | $74.33 | $74.33 | 506,437 |
2022-09-16 | $72.42 | $72.78 | $71.81 | $72.76 | $72.76 | 853,493 |
2022-09-15 | $75.05 | $75.23 | $73.47 | $73.74 | $73.74 | 597,861 |
2022-09-14 | $75.64 | $76.86 | $75.45 | $76.62 | $76.62 | 605,373 |
2022-09-13 | $75.23 | $77.06 | $75.16 | $75.62 | $75.62 | 604,153 |
2022-09-12 | $77.34 | $77.50 | $76.52 | $77.09 | $77.09 | 427,029 |
2022-09-09 | $76.31 | $77.15 | $76.31 | $77.04 | $77.04 | 585,387 |
2022-09-08 | $74.00 | $75.08 | $73.43 | $75.07 | $75.07 | 567,330 |
2022-09-07 | $72.50 | $74.61 | $72.50 | $74.50 | $74.50 | 460,565 |
2022-09-06 | $73.08 | $73.08 | $71.54 | $72.05 | $72.05 | 578,983 |
2022-09-02 | $72.30 | $72.67 | $71.53 | $71.72 | $71.72 | 449,460 |
2022-09-01 | $73.13 | $73.13 | $71.31 | $72.28 | $72.28 | 898,759 |
2022-08-31 | $74.66 | $74.66 | $73.77 | $73.77 | $73.77 | 809,063 |
2022-08-30 | $76.60 | $76.74 | $74.32 | $74.64 | $74.64 | 739,674 |
2022-08-29 | $76.00 | $76.89 | $75.76 | $76.27 | $76.27 | 717,385 |
2022-08-26 | $78.96 | $78.97 | $76.74 | $76.86 | $76.86 | 484,903 |
2022-08-25 | $78.40 | $78.78 | $78.04 | $78.73 | $78.73 | 446,651 |
2022-08-24 | $77.76 | $78.68 | $77.30 | $78.39 | $78.39 | 529,950 |
2022-08-23 | $78.25 | $79.54 | $78.07 | $79.31 | $79.31 | 632,126 |
2022-08-22 | $77.15 | $78.03 | $76.81 | $77.80 | $77.80 | 418,311 |
2022-08-19 | $78.30 | $78.30 | $76.25 | $76.65 | $76.65 | 745,150 |
2022-08-18 | $79.90 | $79.96 | $79.36 | $79.64 | $79.64 | 384,788 |
2022-08-17 | $80.35 | $80.75 | $79.76 | $80.31 | $80.31 | 637,896 |
2022-08-16 | $81.56 | $81.63 | $80.38 | $80.90 | $80.90 | 809,570 |
2022-08-15 | $80.73 | $82.17 | $80.31 | $81.79 | $81.79 | 804,986 |
2022-08-12 | $79.33 | $80.88 | $78.83 | $80.83 | $80.83 | 617,971 |
2022-08-11 | $79.76 | $80.21 | $79.16 | $79.26 | $79.26 | 789,362 |
2022-08-10 | $77.84 | $78.85 | $77.41 | $78.80 | $78.80 | 601,747 |
2022-08-09 | $77.41 | $77.50 | $76.86 | $76.98 | $76.98 | 409,146 |
2022-08-08 | $76.75 | $77.79 | $76.71 | $76.95 | $76.95 | 792,534 |
2022-08-05 | $75.22 | $76.39 | $75.09 | $75.93 | $75.93 | 502,931 |
2022-08-04 | $75.45 | $75.87 | $74.69 | $75.20 | $75.20 | 376,155 |
2022-08-03 | $75.28 | $75.40 | $74.37 | $74.89 | $74.89 | 396,001 |
2022-08-02 | $74.90 | $76.12 | $74.73 | $75.33 | $75.33 | 462,341 |
2022-08-01 | $75.30 | $75.98 | $75.11 | $75.47 | $75.47 | 773,866 |
2022-07-29 | $73.41 | $74.41 | $73.02 | $74.39 | $74.39 | 411,640 |
2022-07-28 | $74.11 | $74.68 | $73.25 | $74.33 | $74.33 | 587,744 |
2022-07-27 | $72.52 | $74.21 | $72.52 | $74.09 | $74.09 | 664,638 |
2022-07-26 | $73.03 | $73.12 | $72.10 | $72.11 | $72.11 | 339,215 |
2022-07-25 | $72.50 | $72.92 | $72.00 | $72.89 | $72.89 | 449,117 |
2022-07-22 | $73.87 | $73.87 | $72.19 | $72.33 | $72.33 | 387,914 |
2022-07-21 | $72.25 | $73.35 | $72.10 | $73.28 | $73.28 | 278,165 |
2022-07-20 | $72.00 | $72.55 | $71.70 | $72.10 | $72.10 | 290,247 |
2022-07-19 | $71.65 | $72.15 | $71.44 | $72.01 | $72.01 | 368,595 |
2022-07-18 | $71.87 | $72.65 | $71.30 | $71.47 | $71.47 | 587,799 |
2022-07-15 | $70.92 | $71.15 | $69.97 | $71.11 | $71.11 | 325,491 |
2022-07-14 | $70.16 | $71.21 | $70.01 | $71.18 | $71.18 | 515,170 |
2022-07-13 | $68.61 | $70.58 | $68.60 | $70.07 | $70.07 | 419,401 |
2022-07-12 | $69.51 | $69.72 | $68.55 | $69.00 | $69.00 | 808,137 |
2022-07-11 | $72.01 | $72.10 | $70.81 | $70.97 | $70.97 | 764,716 |
2022-07-08 | $74.25 | $75.05 | $73.53 | $74.81 | $74.81 | 543,017 |
2022-07-07 | $73.44 | $75.46 | $73.44 | $75.12 | $75.12 | 695,231 |
2022-07-06 | $71.99 | $72.50 | $71.24 | $71.90 | $71.90 | 530,787 |
2022-07-05 | $70.60 | $72.13 | $70.60 | $72.06 | $72.06 | 774,326 |
2022-07-01 | $71.50 | $72.13 | $70.90 | $71.75 | $71.75 | 733,924 |
2022-06-30 | $71.95 | $73.02 | $71.56 | $72.62 | $72.62 | 579,902 |
2022-06-29 | $73.43 | $73.81 | $72.20 | $72.58 | $72.58 | 783,804 |
2022-06-28 | $76.89 | $77.40 | $75.27 | $75.32 | $75.26 | 683,030 |
2022-06-27 | $75.89 | $76.76 | $75.89 | $76.28 | $76.21 | 905,606 |
2022-06-24 | $74.80 | $75.85 | $74.36 | $75.80 | $75.74 | 497,757 |
2022-06-23 | $73.65 | $74.16 | $72.86 | $73.70 | $73.64 | 800,931 |
2022-06-22 | $72.26 | $73.23 | $72.23 | $72.70 | $72.64 | 889,791 |
2022-06-21 | $73.25 | $74.08 | $73.14 | $73.87 | $73.81 | 555,938 |
2022-06-17 | $71.39 | $72.72 | $71.21 | $72.35 | $72.29 | 760,947 |
2022-06-16 | $70.23 | $71.12 | $69.16 | $69.69 | $69.63 | 833,782 |
2022-06-15 | $71.48 | $72.50 | $70.57 | $71.91 | $71.85 | 424,032 |
2022-06-14 | $71.22 | $72.05 | $71.01 | $71.63 | $71.57 | 496,659 |
2022-06-13 | $71.49 | $72.12 | $70.10 | $70.50 | $70.44 | 926,513 |
2022-06-10 | $72.62 | $73.49 | $72.38 | $72.53 | $72.47 | 774,811 |
2022-06-09 | $74.24 | $74.24 | $72.33 | $72.37 | $72.31 | 421,026 |
2022-06-08 | $75.99 | $76.30 | $75.08 | $75.27 | $75.21 | 308,929 |
2022-06-07 | $74.97 | $76.09 | $74.68 | $75.88 | $75.82 | 434,613 |
2022-06-06 | $76.43 | $77.02 | $75.92 | $76.27 | $76.20 | 602,848 |
2022-06-03 | $74.31 | $74.94 | $73.98 | $74.34 | $74.28 | 523,562 |
2022-06-02 | $72.30 | $75.24 | $72.30 | $75.08 | $75.02 | 604,733 |
2022-06-01 | $73.53 | $73.87 | $71.27 | $71.92 | $71.86 | 1,261,582 |
2022-05-31 | $74.70 | $75.09 | $73.47 | $73.61 | $73.55 | 909,331 |
2022-05-27 | $72.78 | $74.39 | $72.78 | $74.35 | $74.29 | 963,348 |
2022-05-26 | $70.24 | $72.84 | $70.18 | $72.58 | $72.52 | 1,053,462 |
2022-05-25 | $69.83 | $70.57 | $69.45 | $70.24 | $70.18 | 539,783 |
2022-05-24 | $71.39 | $71.46 | $69.85 | $70.85 | $70.79 | 1,152,560 |
2022-05-23 | $71.84 | $72.60 | $71.40 | $72.40 | $72.34 | 448,163 |
2022-05-20 | $72.11 | $72.77 | $69.96 | $71.40 | $71.34 | 845,867 |
2022-05-19 | $69.99 | $72.05 | $69.99 | $71.39 | $71.33 | 633,233 |
2022-05-18 | $70.50 | $71.15 | $68.93 | $69.06 | $69.00 | 782,337 |
2022-05-17 | $69.45 | $70.43 | $69.27 | $70.34 | $70.28 | 666,156 |
2022-05-16 | $67.40 | $67.77 | $66.44 | $66.65 | $66.59 | 801,633 |
2022-05-13 | $65.64 | $67.76 | $65.64 | $67.54 | $67.48 | 748,939 |
2022-05-12 | $63.58 | $65.28 | $63.18 | $64.18 | $64.13 | 1,228,097 |
2022-05-11 | $65.64 | $67.17 | $64.64 | $64.68 | $64.62 | 691,993 |
2022-05-10 | $65.00 | $65.86 | $63.32 | $64.28 | $64.22 | 708,110 |
2022-05-09 | $64.94 | $65.52 | $62.93 | $63.07 | $63.02 | 1,059,326 |
2022-05-06 | $67.13 | $67.50 | $65.95 | $66.94 | $66.88 | 604,806 |
2022-05-05 | $69.60 | $69.63 | $66.25 | $67.04 | $66.98 | 914,748 |
2022-05-04 | $67.03 | $69.08 | $66.30 | $68.90 | $68.84 | 876,432 |
2022-05-03 | $65.79 | $66.92 | $65.64 | $66.68 | $66.62 | 476,142 |
2022-05-02 | $65.14 | $65.74 | $64.32 | $65.66 | $65.60 | 483,903 |
2022-04-29 | $66.23 | $67.72 | $65.41 | $65.46 | $65.40 | 728,027 |
2022-04-28 | $65.30 | $65.50 | $63.54 | $65.08 | $65.02 | 801,859 |
2022-04-27 | $63.80 | $65.13 | $63.78 | $64.33 | $64.27 | 720,210 |
2022-04-26 | $63.96 | $64.00 | $61.67 | $61.71 | $61.66 | 1,265,181 |
2022-04-25 | $64.94 | $64.99 | $63.34 | $64.86 | $64.80 | 1,617,965 |
2022-04-22 | $68.21 | $68.85 | $67.13 | $67.26 | $67.20 | 711,398 |
2022-04-21 | $71.97 | $72.00 | $68.23 | $68.77 | $68.71 | 1,119,773 |
2022-04-20 | $72.58 | $72.62 | $70.85 | $71.18 | $71.12 | 592,690 |
2022-04-19 | $71.42 | $73.08 | $71.21 | $73.02 | $72.96 | 654,084 |
2022-04-18 | $72.42 | $72.50 | $71.60 | $72.01 | $71.95 | 460,626 |
2022-04-14 | $73.28 | $73.36 | $72.22 | $72.27 | $72.21 | 369,763 |
2022-04-13 | $71.56 | $73.13 | $71.56 | $73.06 | $73.00 | 467,188 |
2022-04-12 | $72.40 | $73.03 | $71.33 | $71.57 | $71.51 | 549,685 |
2022-04-11 | $71.94 | $72.33 | $71.18 | $71.47 | $71.41 | 769,361 |
2022-04-08 | $75.08 | $75.15 | $74.24 | $74.61 | $74.55 | 430,399 |
2022-04-07 | $75.16 | $75.67 | $74.02 | $75.28 | $75.22 | 565,799 |
2022-04-06 | $76.50 | $76.80 | $74.93 | $75.75 | $75.69 | 735,620 |
2022-04-05 | $80.40 | $80.43 | $77.66 | $77.91 | $77.84 | 624,737 |
2022-04-04 | $78.95 | $80.11 | $78.65 | $80.05 | $79.98 | 894,743 |
2022-04-01 | $78.10 | $78.58 | $77.58 | $78.22 | $78.15 | 587,092 |
2022-03-31 | $77.77 | $77.98 | $76.89 | $76.98 | $76.91 | 636,224 |
2022-03-30 | $77.00 | $78.63 | $76.96 | $77.55 | $77.48 | 1,079,642 |
2022-03-29 | $75.13 | $76.62 | $75.13 | $76.47 | $76.40 | 604,685 |
2022-03-28 | $75.18 | $75.18 | $73.86 | $74.68 | $74.62 | 521,059 |
2022-03-25 | $75.84 | $75.94 | $74.52 | $75.50 | $75.44 | 515,572 |
2022-03-24 | $75.77 | $76.58 | $75.00 | $76.50 | $76.43 | 554,242 |
2022-03-23 | $75.00 | $76.07 | $74.68 | $75.07 | $75.01 | 395,627 |
2022-03-22 | $74.98 | $75.89 | $74.55 | $75.73 | $75.67 | 494,682 |
2022-03-21 | $74.79 | $75.04 | $73.77 | $74.33 | $74.27 | 506,845 |
2022-03-18 | $72.93 | $74.46 | $72.29 | $74.41 | $74.35 | 1,034,132 |
2022-03-17 | $72.45 | $73.28 | $72.01 | $73.07 | $73.01 | 446,353 |
2022-03-16 | $70.56 | $72.42 | $70.52 | $72.31 | $72.25 | 908,992 |
2022-03-15 | $66.05 | $67.37 | $65.61 | $67.20 | $67.14 | 977,940 |
2022-03-14 | $68.12 | $68.17 | $66.03 | $66.06 | $66.00 | 764,969 |
2022-03-11 | $71.28 | $71.38 | $68.82 | $68.89 | $68.83 | 596,477 |
2022-03-10 | $70.00 | $70.75 | $69.62 | $70.50 | $70.44 | 666,231 |
2022-03-09 | $69.63 | $70.15 | $69.05 | $70.01 | $69.95 | 731,471 |
2022-03-08 | $67.28 | $69.12 | $66.56 | $67.86 | $67.80 | 1,407,948 |
2022-03-07 | $70.05 | $70.54 | $67.83 | $68.12 | $68.06 | 1,339,583 |
2022-03-04 | $72.10 | $72.50 | $70.79 | $71.78 | $71.72 | 671,709 |
2022-03-03 | $75.25 | $75.35 | $73.40 | $73.66 | $73.60 | 653,347 |
2022-03-02 | $75.01 | $75.55 | $74.20 | $75.25 | $75.19 | 582,205 |
2022-03-01 | $76.78 | $77.07 | $75.09 | $75.58 | $75.52 | 712,506 |
2022-02-28 | $76.13 | $78.31 | $76.13 | $78.02 | $77.95 | 1,119,869 |
2022-02-25 | $75.41 | $76.48 | $74.26 | $76.37 | $76.30 | 673,412 |
2022-02-24 | $70.17 | $73.94 | $70.12 | $73.75 | $73.69 | 1,111,276 |
2022-02-23 | $75.08 | $75.87 | $73.52 | $73.67 | $73.61 | 604,146 |
2022-02-22 | $73.42 | $74.86 | $72.76 | $73.39 | $73.33 | 787,724 |
2022-02-18 | $76.08 | $76.18 | $74.22 | $74.61 | $74.55 | 688,342 |
2022-02-17 | $77.33 | $77.79 | $75.67 | $75.75 | $75.69 | 501,693 |
2022-02-16 | $77.98 | $78.65 | $77.15 | $78.14 | $78.07 | 485,615 |
2022-02-15 | $76.45 | $78.06 | $76.34 | $77.86 | $77.79 | 636,296 |
2022-02-14 | $74.07 | $75.19 | $73.80 | $74.32 | $74.26 | 608,169 |
2022-02-11 | $75.86 | $76.32 | $74.21 | $74.75 | $74.69 | 700,911 |
2022-02-10 | $76.84 | $78.30 | $76.62 | $76.81 | $76.74 | 566,970 |
2022-02-09 | $77.74 | $78.52 | $77.72 | $78.47 | $78.40 | 703,172 |
2022-02-08 | $76.11 | $77.00 | $75.62 | $76.95 | $76.88 | 683,389 |
2022-02-07 | $78.17 | $78.75 | $77.64 | $78.23 | $78.16 | 510,389 |
2022-02-04 | $77.55 | $78.87 | $77.34 | $78.40 | $78.33 | 534,348 |
2022-02-03 | $77.75 | $78.50 | $77.10 | $77.29 | $77.22 | 463,218 |
2022-02-02 | $80.32 | $80.42 | $78.89 | $79.01 | $78.94 | 556,054 |
2022-02-01 | $79.56 | $79.62 | $78.43 | $79.49 | $79.42 | 1,137,464 |
2022-01-31 | $75.33 | $78.34 | $75.32 | $78.27 | $78.20 | 825,092 |
2022-01-28 | $74.11 | $74.82 | $73.04 | $74.80 | $74.74 | 1,057,899 |
2022-01-27 | $77.70 | $77.84 | $74.46 | $74.82 | $74.76 | 1,133,812 |
2022-01-26 | $79.53 | $80.08 | $77.25 | $77.73 | $77.66 | 878,539 |
2022-01-25 | $77.28 | $78.55 | $76.83 | $77.64 | $77.57 | 808,099 |
2022-01-24 | $77.44 | $78.81 | $75.47 | $78.81 | $78.74 | 2,277,534 |
2022-01-21 | $80.00 | $80.55 | $78.69 | $78.82 | $78.75 | 1,361,037 |
2022-01-20 | $81.32 | $82.64 | $80.04 | $80.16 | $80.09 | 980,024 |
2022-01-19 | $82.16 | $82.31 | $80.29 | $80.41 | $80.34 | 959,878 |
2022-01-18 | $82.98 | $83.82 | $82.49 | $82.58 | $82.51 | 825,658 |
2022-01-14 | $82.80 | $83.66 | $82.35 | $83.26 | $83.19 | 909,989 |
2022-01-13 | $84.86 | $84.95 | $82.72 | $82.89 | $82.82 | 1,109,545 |
2022-01-12 | $84.60 | $85.22 | $84.17 | $85.07 | $85.00 | 1,080,903 |
2022-01-11 | $80.21 | $82.15 | $80.02 | $81.78 | $81.71 | 892,477 |
2022-01-10 | $79.85 | $79.96 | $78.35 | $79.74 | $79.67 | 1,354,879 |
2022-01-07 | $81.16 | $81.81 | $80.10 | $81.02 | $80.95 | 811,001 |
2022-01-06 | $81.41 | $81.80 | $79.90 | $81.08 | $81.01 | 985,183 |
2022-01-05 | $83.90 | $84.14 | $81.37 | $81.46 | $81.39 | 1,206,057 |
2022-01-04 | $85.57 | $85.67 | $84.32 | $85.49 | $85.42 | 1,311,571 |
2022-01-03 | $85.45 | $86.06 | $85.05 | $85.93 | $85.86 | 907,123 |
2021-12-31 | $85.00 | $85.28 | $84.42 | $84.44 | $84.37 | 419,820 |
2021-12-30 | $84.58 | $85.34 | $84.25 | $84.92 | $84.85 | 611,307 |
2021-12-29 | $84.50 | $84.70 | $83.41 | $84.46 | $84.24 | 872,041 |
2021-12-28 | $84.49 | $84.99 | $84.01 | $84.42 | $84.20 | 578,603 |
2021-12-27 | $83.56 | $83.87 | $82.90 | $83.58 | $83.36 | 925,885 |
2021-12-23 | $84.06 | $84.61 | $83.00 | $84.39 | $84.17 | 842,166 |
2021-12-22 | $83.37 | $84.08 | $83.03 | $83.61 | $83.39 | 818,646 |
2021-12-21 | $82.18 | $82.59 | $81.60 | $82.26 | $82.05 | 2,080,360 |
2021-12-20 | $82.30 | $82.55 | $80.37 | $81.17 | $80.96 | 1,899,148 |
2021-12-17 | $84.92 | $86.12 | $84.22 | $85.74 | $85.52 | 1,139,795 |
2021-12-16 | $88.59 | $88.59 | $85.82 | $86.22 | $86.00 | 951,312 |
2021-12-15 | $86.15 | $87.47 | $85.05 | $87.28 | $87.05 | 922,225 |
2021-12-14 | $86.61 | $87.21 | $85.88 | $86.76 | $86.54 | 1,293,587 |
2021-12-13 | $90.04 | $90.04 | $87.53 | $88.08 | $87.85 | 1,145,486 |
2021-12-10 | $90.30 | $90.48 | $89.55 | $90.46 | $90.23 | 712,900 |
2021-12-09 | $90.72 | $90.74 | $89.08 | $89.17 | $88.94 | 974,113 |
2021-12-08 | $90.65 | $92.06 | $90.26 | $91.95 | $91.71 | 1,277,704 |
2021-12-07 | $89.50 | $89.50 | $88.61 | $89.21 | $88.98 | 1,121,498 |
2021-12-06 | $87.97 | $88.80 | $86.74 | $88.66 | $88.43 | 1,180,407 |
2021-12-03 | $91.40 | $92.06 | $88.15 | $88.93 | $88.70 | 1,842,796 |
2021-12-02 | $91.37 | $92.08 | $90.57 | $91.84 | $91.60 | 1,497,805 |
2021-12-01 | $93.88 | $94.37 | $91.23 | $91.34 | $91.10 | 1,392,834 |
2021-11-30 | $93.72 | $94.35 | $91.83 | $92.99 | $92.75 | 1,184,708 |
2021-11-29 | $93.69 | $94.36 | $93.00 | $94.12 | $93.88 | 892,700 |
2021-11-26 | $91.64 | $92.27 | $91.16 | $92.06 | $91.82 | 962,894 |
2021-11-24 | $93.10 | $94.22 | $92.20 | $94.22 | $93.98 | 831,755 |
2021-11-23 | $95.30 | $95.98 | $93.25 | $93.97 | $93.73 | 1,353,852 |
2021-11-22 | $96.43 | $97.13 | $94.63 | $95.61 | $95.36 | 1,639,311 |
2021-11-19 | $92.64 | $93.97 | $92.64 | $93.91 | $93.67 | 1,190,010 |
2021-11-18 | $93.42 | $93.73 | $92.17 | $92.92 | $92.68 | 952,905 |
2021-11-17 | $93.38 | $93.59 | $92.81 | $93.21 | $92.97 | 880,348 |
2021-11-16 | $92.66 | $92.66 | $91.48 | $92.53 | $92.29 | 1,271,288 |
2021-11-15 | $93.99 | $93.99 | $92.56 | $93.26 | $93.02 | 1,977,934 |
2021-11-12 | $95.77 | $95.86 | $95.01 | $95.80 | $95.55 | 1,369,334 |
2021-11-11 | $94.30 | $96.68 | $93.88 | $95.86 | $95.61 | 2,472,123 |
2021-11-10 | $93.92 | $94.09 | $91.84 | $92.55 | $92.31 | 1,421,266 |
2021-11-09 | $96.75 | $96.84 | $94.27 | $94.94 | $94.69 | 1,339,432 |
2021-11-08 | $95.15 | $96.62 | $95.03 | $96.31 | $96.06 | 1,420,538 |
2021-11-05 | $94.09 | $94.09 | $92.71 | $93.38 | $93.14 | 1,116,915 |
2021-11-04 | $94.17 | $94.80 | $93.60 | $94.68 | $94.43 | 1,332,995 |
2021-11-03 | $92.00 | $92.92 | $91.16 | $92.87 | $92.63 | 1,105,208 |
2021-11-02 | $92.47 | $92.62 | $91.83 | $92.54 | $92.30 | 983,703 |
2021-11-01 | $92.39 | $92.39 | $90.88 | $92.16 | $91.92 | 1,144,407 |
2021-10-29 | $90.90 | $91.92 | $90.29 | $91.91 | $91.67 | 1,353,070 |
2021-10-28 | $89.90 | $91.23 | $89.52 | $91.21 | $90.97 | 1,013,782 |
2021-10-27 | $91.43 | $91.80 | $90.01 | $90.11 | $89.88 | 949,055 |
2021-10-26 | $91.02 | $91.50 | $89.81 | $90.52 | $90.29 | 1,293,953 |
2021-10-25 | $89.63 | $91.43 | $89.43 | $91.26 | $91.02 | 1,554,418 |
2021-10-22 | $88.01 | $88.99 | $87.57 | $87.85 | $87.62 | 807,403 |
2021-10-21 | $87.82 | $88.20 | $87.40 | $88.11 | $87.88 | 583,230 |
2021-10-20 | $88.96 | $89.15 | $88.35 | $88.88 | $88.65 | 716,473 |
2021-10-19 | $88.95 | $89.58 | $88.26 | $88.70 | $88.47 | 1,309,931 |
2021-10-18 | $86.92 | $88.70 | $86.79 | $88.36 | $88.13 | 1,236,060 |
2021-10-15 | $85.95 | $86.24 | $85.65 | $85.84 | $85.62 | 985,851 |
2021-10-14 | $84.15 | $84.77 | $83.76 | $84.73 | $84.51 | 825,610 |
2021-10-13 | $82.47 | $84.20 | $82.40 | $84.10 | $83.88 | 1,211,833 |
2021-10-12 | $80.11 | $80.97 | $80.01 | $80.34 | $80.13 | 618,619 |
2021-10-11 | $80.79 | $81.65 | $80.67 | $80.76 | $80.55 | 463,285 |
2021-10-08 | $81.08 | $81.08 | $80.01 | $80.23 | $80.02 | 482,425 |
2021-10-07 | $81.47 | $82.23 | $81.33 | $81.70 | $81.49 | 549,143 |
2021-10-06 | $79.70 | $80.19 | $78.56 | $80.04 | $79.83 | 721,229 |
2021-10-05 | $80.25 | $81.45 | $79.90 | $81.12 | $80.91 | 688,341 |
2021-10-04 | $80.71 | $81.14 | $78.58 | $78.69 | $78.49 | 1,081,626 |
2021-10-01 | $81.60 | $81.87 | $80.23 | $81.33 | $81.12 | 584,787 |
2021-09-30 | $82.35 | $83.30 | $81.84 | $81.96 | $81.75 | 618,395 |
2021-09-29 | $80.31 | $80.65 | $79.67 | $79.73 | $79.52 | 521,733 |
2021-09-28 | $81.47 | $81.47 | $79.94 | $80.36 | $80.15 | 1,007,649 |
2021-09-27 | $83.15 | $83.18 | $82.40 | $83.06 | $82.84 | 709,315 |
2021-09-24 | $83.26 | $83.38 | $82.53 | $83.09 | $82.87 | 509,470 |
2021-09-23 | $83.26 | $83.86 | $83.20 | $83.65 | $83.43 | 567,368 |
2021-09-22 | $81.55 | $83.18 | $81.55 | $82.52 | $82.31 | 721,276 |
2021-09-21 | $79.99 | $81.03 | $79.81 | $80.75 | $80.54 | 864,815 |
2021-09-20 | $80.48 | $80.58 | $78.67 | $79.45 | $79.24 | 1,532,124 |
2021-09-17 | $84.01 | $84.06 | $82.90 | $83.55 | $83.33 | 806,492 |
2021-09-16 | $84.42 | $84.54 | $83.43 | $84.10 | $83.88 | 1,124,121 |
2021-09-15 | $86.32 | $87.10 | $85.93 | $87.02 | $86.79 | 908,007 |
2021-09-14 | $86.03 | $86.56 | $85.46 | $85.85 | $85.63 | 1,070,565 |
2021-09-13 | $85.13 | $85.35 | $83.00 | $83.71 | $83.49 | 1,444,845 |
2021-09-10 | $85.83 | $86.70 | $85.04 | $85.13 | $84.91 | 850,300 |
2021-09-09 | $83.98 | $85.43 | $83.98 | $84.84 | $84.62 | 500,161 |
2021-09-08 | $84.97 | $85.09 | $83.40 | $83.98 | $83.76 | 707,395 |
2021-09-07 | $85.00 | $85.35 | $84.83 | $85.04 | $84.82 | 1,047,967 |
2021-09-03 | $82.38 | $82.60 | $82.10 | $82.45 | $82.24 | 854,536 |
2021-09-02 | $83.31 | $84.23 | $83.25 | $83.62 | $83.40 | 875,751 |
2021-09-01 | $83.58 | $84.17 | $83.07 | $84.17 | $83.95 | 1,345,985 |
2021-08-31 | $85.61 | $85.62 | $84.81 | $85.57 | $85.35 | 797,931 |
2021-08-30 | $85.73 | $86.31 | $85.35 | $85.62 | $85.40 | 1,128,212 |
2021-08-27 | $83.93 | $85.16 | $83.73 | $85.04 | $84.82 | 645,814 |
2021-08-26 | $84.33 | $84.43 | $83.31 | $83.40 | $83.18 | 607,903 |
2021-08-25 | $85.08 | $85.57 | $84.52 | $85.23 | $85.01 | 1,105,991 |
2021-08-24 | $85.11 | $85.25 | $84.58 | $84.94 | $84.72 | 940,697 |
2021-08-23 | $83.59 | $84.35 | $83.41 | $84.32 | $84.10 | 873,988 |
2021-08-20 | $81.23 | $81.97 | $80.97 | $81.88 | $81.67 | 906,812 |
2021-08-19 | $80.96 | $82.23 | $80.80 | $81.65 | $81.44 | 709,730 |
2021-08-18 | $80.70 | $81.58 | $80.63 | $80.79 | $80.58 | 1,026,124 |
2021-08-17 | $80.27 | $80.65 | $78.90 | $79.74 | $79.53 | 1,449,508 |
2021-08-16 | $83.07 | $83.07 | $81.64 | $82.01 | $81.80 | 1,672,573 |
2021-08-13 | $86.50 | $86.72 | $85.92 | $86.06 | $85.84 | 978,470 |
2021-08-12 | $86.69 | $87.01 | $85.81 | $86.86 | $86.64 | 886,845 |
2021-08-11 | $87.10 | $87.20 | $85.46 | $86.49 | $86.27 | 686,745 |
2021-08-10 | $85.22 | $85.64 | $84.90 | $85.61 | $85.39 | 941,053 |
2021-08-09 | $85.70 | $85.86 | $84.46 | $85.72 | $85.50 | 922,424 |
2021-08-06 | $86.04 | $86.64 | $85.67 | $86.45 | $86.23 | 714,618 |
2021-08-05 | $85.18 | $86.19 | $85.14 | $85.65 | $85.43 | 1,005,459 |
2021-08-04 | $85.20 | $85.92 | $85.01 | $85.49 | $85.27 | 1,279,322 |
2021-08-03 | $81.75 | $82.04 | $80.91 | $81.83 | $81.62 | 921,149 |
2021-08-02 | $84.00 | $84.03 | $83.23 | $83.38 | $83.16 | 993,882 |
2021-07-30 | $82.40 | $83.58 | $82.30 | $83.28 | $83.06 | 657,672 |
2021-07-29 | $82.00 | $83.27 | $81.75 | $82.69 | $82.48 | 828,102 |
2021-07-28 | $78.88 | $80.19 | $78.50 | $80.13 | $79.92 | 913,356 |
2021-07-27 | $78.00 | $78.01 | $75.63 | $76.84 | $76.64 | 1,486,929 |
2021-07-26 | $80.24 | $80.66 | $79.90 | $80.46 | $80.25 | 821,552 |
2021-07-23 | $81.10 | $81.21 | $79.76 | $80.34 | $80.13 | 906,139 |
2021-07-22 | $82.17 | $82.30 | $81.25 | $81.76 | $81.55 | 1,173,748 |
2021-07-21 | $80.72 | $81.77 | $80.50 | $81.56 | $81.35 | 1,426,999 |
2021-07-20 | $76.91 | $78.08 | $76.40 | $77.98 | $77.78 | 1,294,614 |
2021-07-19 | $75.19 | $75.74 | $74.38 | $75.60 | $75.40 | 1,159,189 |
2021-07-16 | $78.68 | $78.81 | $76.92 | $77.20 | $77.00 | 1,045,348 |
2021-07-15 | $79.37 | $80.65 | $79.16 | $79.80 | $79.59 | 667,954 |
2021-07-14 | $79.79 | $79.99 | $78.31 | $78.61 | $78.41 | 1,101,558 |
2021-07-13 | $80.99 | $81.25 | $80.29 | $80.53 | $80.32 | 1,023,174 |
2021-07-12 | $80.43 | $82.05 | $80.00 | $81.57 | $81.36 | 1,760,827 |
2021-07-09 | $76.80 | $78.29 | $76.50 | $78.19 | $77.99 | 1,102,692 |
2021-07-08 | $74.90 | $75.88 | $74.51 | $75.79 | $75.59 | 651,692 |
2021-07-07 | $75.07 | $75.89 | $74.80 | $75.40 | $75.20 | 1,067,904 |
2021-07-06 | $73.00 | $73.49 | $72.24 | $72.81 | $72.62 | 560,215 |
2021-07-02 | $72.04 | $72.15 | $71.50 | $72.06 | $71.87 | 339,729 |
2021-07-01 | $72.45 | $72.46 | $71.70 | $72.05 | $71.86 | 420,279 |
2021-06-30 | $72.16 | $72.50 | $72.10 | $72.46 | $72.27 | 422,249 |
2021-06-29 | $71.81 | $72.05 | $71.52 | $71.95 | $71.76 | 350,314 |
2021-06-28 | $71.49 | $72.14 | $71.26 | $72.09 | $71.87 | 846,070 |
2021-06-25 | $71.10 | $71.40 | $70.91 | $71.01 | $70.79 | 608,860 |
2021-06-24 | $70.00 | $70.15 | $69.31 | $70.07 | $69.85 | 695,969 |
2021-06-23 | $69.62 | $70.40 | $69.28 | $70.25 | $70.03 | 710,502 |
2021-06-22 | $68.28 | $68.73 | $67.93 | $68.64 | $68.43 | 323,697 |
2021-06-21 | $68.27 | $68.85 | $68.08 | $68.74 | $68.53 | 330,999 |
2021-06-18 | $68.41 | $68.71 | $68.12 | $68.27 | $68.06 | 310,301 |
2021-06-17 | $67.63 | $68.23 | $67.11 | $67.93 | $67.72 | 395,395 |
2021-06-16 | $67.65 | $67.67 | $66.17 | $66.81 | $66.60 | 862,415 |
2021-06-15 | $70.09 | $70.11 | $69.14 | $69.54 | $69.33 | 396,097 |
2021-06-14 | $70.37 | $70.37 | $69.65 | $70.11 | $69.89 | 558,750 |
2021-06-11 | $69.83 | $70.30 | $69.64 | $70.29 | $70.07 | 544,889 |
2021-06-10 | $69.31 | $69.59 | $68.81 | $69.03 | $68.82 | 686,757 |
2021-06-09 | $68.34 | $68.60 | $67.91 | $68.01 | $67.80 | 320,059 |
2021-06-08 | $68.43 | $68.50 | $67.56 | $68.27 | $68.06 | 488,389 |
2021-06-07 | $68.70 | $68.93 | $68.08 | $68.67 | $68.46 | 790,898 |
2021-06-04 | $68.06 | $69.18 | $67.90 | $69.12 | $68.91 | 690,397 |
2021-06-03 | $67.58 | $67.58 | $66.81 | $67.14 | $66.93 | 750,654 |
2021-06-02 | $68.07 | $68.20 | $67.78 | $68.20 | $67.99 | 607,831 |
2021-06-01 | $67.50 | $68.28 | $67.47 | $67.92 | $67.71 | 903,969 |
2021-05-28 | $65.87 | $66.72 | $65.77 | $66.44 | $66.24 | 916,694 |
2021-05-27 | $64.11 | $64.99 | $64.01 | $64.75 | $64.55 | 605,756 |
2021-05-26 | $63.62 | $64.04 | $63.22 | $64.00 | $63.80 | 393,154 |
2021-05-25 | $63.92 | $64.34 | $63.63 | $63.92 | $63.72 | 413,958 |
2021-05-24 | $62.92 | $63.52 | $62.70 | $63.36 | $63.16 | 505,816 |
2021-05-21 | $62.57 | $62.76 | $62.07 | $62.28 | $62.09 | 281,297 |
2021-05-20 | $62.00 | $62.61 | $62.00 | $62.44 | $62.25 | 470,362 |
2021-05-19 | $60.80 | $61.80 | $60.80 | $61.64 | $61.45 | 454,798 |
2021-05-18 | $61.22 | $61.79 | $61.02 | $61.45 | $61.26 | 455,201 |
2021-05-17 | $60.83 | $61.27 | $60.25 | $60.66 | $60.47 | 536,872 |
2021-05-14 | $59.62 | $60.72 | $59.55 | $60.62 | $60.43 | 528,356 |
2021-05-13 | $58.62 | $59.46 | $58.28 | $58.70 | $58.52 | 844,234 |
2021-05-12 | $59.61 | $60.31 | $58.51 | $58.74 | $58.56 | 828,868 |
2021-05-11 | $59.27 | $60.79 | $58.85 | $60.55 | $60.36 | 1,365,738 |
2021-05-10 | $62.63 | $62.92 | $61.45 | $61.60 | $61.41 | 537,659 |
2021-05-07 | $61.97 | $62.20 | $61.28 | $62.18 | $61.99 | 453,096 |
2021-05-06 | $62.48 | $62.51 | $61.34 | $62.00 | $61.81 | 496,396 |
2021-05-05 | $62.50 | $63.30 | $62.39 | $63.02 | $62.83 | 435,000 |
2021-05-04 | $62.25 | $62.35 | $61.41 | $61.97 | $61.78 | 895,148 |
2021-05-03 | $63.55 | $63.57 | $62.73 | $62.89 | $62.70 | 548,075 |
2021-04-30 | $62.92 | $63.90 | $62.90 | $63.59 | $63.39 | 439,201 |
2021-04-29 | $64.10 | $64.25 | $62.73 | $63.30 | $63.10 | 580,075 |
2021-04-28 | $63.28 | $63.72 | $63.00 | $63.49 | $63.29 | 460,272 |
2021-04-27 | $63.37 | $63.51 | $62.68 | $62.97 | $62.78 | 603,239 |
2021-04-26 | $63.44 | $63.80 | $62.90 | $63.69 | $63.49 | 793,983 |
2021-04-23 | $62.38 | $63.63 | $62.27 | $63.27 | $63.07 | 814,099 |
2021-04-22 | $62.57 | $62.75 | $61.64 | $61.96 | $61.77 | 542,166 |
2021-04-21 | $61.42 | $62.34 | $60.99 | $62.26 | $62.07 | 600,729 |
2021-04-20 | $62.45 | $62.46 | $60.82 | $61.32 | $61.13 | 687,952 |
2021-04-19 | $62.21 | $63.05 | $61.91 | $62.67 | $62.48 | 922,700 |
2021-04-16 | $61.37 | $61.50 | $60.30 | $60.73 | $60.54 | 795,501 |
2021-04-15 | $62.00 | $62.25 | $61.09 | $61.27 | $61.08 | 519,601 |
2021-04-14 | $61.29 | $61.63 | $61.01 | $61.06 | $60.87 | 834,217 |
2021-04-13 | $58.80 | $59.92 | $58.80 | $59.85 | $59.67 | 752,210 |
2021-04-12 | $59.01 | $59.10 | $57.90 | $58.04 | $57.86 | 717,536 |
2021-04-09 | $59.18 | $59.30 | $58.66 | $58.97 | $58.79 | 448,942 |
2021-04-08 | $59.58 | $59.72 | $58.92 | $59.28 | $59.10 | 721,825 |
2021-04-07 | $60.22 | $60.38 | $58.63 | $58.82 | $58.64 | 570,456 |
2021-04-06 | $60.40 | $60.40 | $59.64 | $60.06 | $59.87 | 593,942 |
2021-04-05 | $61.65 | $61.75 | $60.31 | $60.52 | $60.33 | 1,269,708 |
2021-04-01 | $59.72 | $60.79 | $59.42 | $59.79 | $59.61 | 946,782 |
2021-03-31 | $58.38 | $58.67 | $58.00 | $58.46 | $58.28 | 681,703 |
2021-03-30 | $57.47 | $58.10 | $57.11 | $57.87 | $57.69 | 504,325 |
2021-03-29 | $57.71 | $57.86 | $56.94 | $57.11 | $56.93 | 517,890 |
2021-03-26 | $57.71 | $58.36 | $57.19 | $58.32 | $58.14 | 527,884 |
2021-03-25 | $55.00 | $56.62 | $54.88 | $56.54 | $56.37 | 782,570 |
2021-03-24 | $56.76 | $56.89 | $55.07 | $55.15 | $54.98 | 1,111,721 |
2021-03-23 | $58.10 | $58.11 | $56.35 | $56.61 | $56.44 | 810,066 |
2021-03-22 | $59.79 | $59.85 | $58.83 | $59.29 | $59.11 | 572,101 |
2021-03-19 | $59.77 | $59.86 | $58.79 | $59.52 | $59.34 | 682,652 |
2021-03-18 | $60.43 | $60.90 | $59.40 | $59.47 | $59.29 | 782,135 |
2021-03-17 | $60.00 | $61.20 | $59.62 | $61.06 | $60.87 | 799,862 |
2021-03-16 | $60.97 | $61.00 | $59.54 | $60.03 | $59.84 | 1,097,583 |
2021-03-15 | $60.97 | $60.97 | $60.01 | $60.62 | $60.43 | 876,879 |
2021-03-12 | $60.99 | $61.05 | $60.18 | $60.91 | $60.72 | 814,452 |
2021-03-11 | $61.27 | $62.27 | $60.71 | $62.11 | $61.92 | 1,441,132 |
2021-03-10 | $59.36 | $59.70 | $58.35 | $58.67 | $58.49 | 1,275,422 |
2021-03-09 | $57.00 | $58.50 | $56.48 | $58.23 | $58.05 | 1,411,325 |
2021-03-08 | $57.09 | $57.41 | $55.35 | $55.56 | $55.39 | 1,606,579 |
2021-03-05 | $59.25 | $59.43 | $55.65 | $59.00 | $58.82 | 1,840,453 |
2021-03-04 | $60.37 | $60.50 | $56.70 | $57.32 | $57.14 | 1,950,309 |
2021-03-03 | $63.35 | $63.43 | $61.32 | $61.50 | $61.31 | 883,988 |
2021-03-02 | $63.60 | $64.07 | $63.31 | $63.45 | $63.25 | 1,256,711 |
2021-03-01 | $63.47 | $63.74 | $62.74 | $63.58 | $63.38 | 1,318,010 |
2021-02-26 | $60.68 | $61.28 | $59.12 | $60.76 | $60.57 | 1,437,991 |
2021-02-25 | $64.75 | $64.93 | $60.80 | $60.99 | $60.80 | 1,910,303 |
2021-02-24 | $63.71 | $65.83 | $63.48 | $65.76 | $65.56 | 1,085,822 |
2021-02-23 | $63.79 | $64.70 | $58.68 | $64.59 | $64.39 | 2,881,790 |
2021-02-22 | $66.97 | $66.97 | $65.85 | $66.11 | $65.91 | 1,406,198 |
2021-02-19 | $68.25 | $68.59 | $67.72 | $68.31 | $68.10 | 1,459,608 |
2021-02-18 | $69.74 | $69.75 | $67.65 | $68.26 | $68.05 | 2,300,737 |
2021-02-17 | $74.31 | $74.50 | $72.51 | $73.11 | $72.88 | 1,695,741 |
2021-02-16 | $73.38 | $74.83 | $73.07 | $74.31 | $74.08 | 2,242,746 |
2021-02-12 | $71.18 | $71.79 | $70.77 | $71.69 | $71.47 | 758,388 |
2021-02-11 | $70.57 | $71.35 | $70.36 | $71.18 | $70.96 | 840,733 |
2021-02-10 | $71.58 | $71.67 | $69.59 | $70.53 | $70.31 | 1,539,563 |
2021-02-09 | $70.00 | $70.72 | $69.78 | $70.72 | $70.50 | 1,352,521 |
2021-02-08 | $68.48 | $69.33 | $68.34 | $69.29 | $69.08 | 1,458,611 |
2021-02-05 | $67.63 | $67.75 | $67.10 | $67.65 | $67.44 | 1,254,815 |
2021-02-04 | $68.41 | $68.44 | $67.41 | $67.96 | $67.75 | 1,174,852 |
2021-02-03 | $70.14 | $70.14 | $69.17 | $69.33 | $69.12 | 1,113,316 |
2021-02-02 | $68.84 | $69.73 | $68.84 | $69.62 | $69.41 | 1,645,982 |
2021-02-01 | $66.90 | $66.98 | $66.01 | $66.65 | $66.44 | 1,487,718 |
2021-01-29 | $67.36 | $67.39 | $65.13 | $65.58 | $65.38 | 1,894,778 |
2021-01-28 | $68.35 | $69.06 | $67.83 | $68.71 | $68.50 | 1,377,248 |
2021-01-27 | $70.43 | $70.43 | $69.11 | $69.21 | $69.00 | 1,305,140 |
2021-01-26 | $72.31 | $72.36 | $71.46 | $71.59 | $71.37 | 1,108,900 |
2021-01-25 | $72.44 | $72.70 | $71.11 | $72.18 | $71.96 | 1,484,183 |
2021-01-22 | $71.43 | $71.86 | $71.20 | $71.83 | $71.61 | 1,143,405 |
2021-01-21 | $71.46 | $71.57 | $70.66 | $71.45 | $71.23 | 1,567,587 |
2021-01-20 | $71.01 | $71.15 | $70.25 | $70.58 | $70.36 | 1,562,352 |
2021-01-19 | $69.14 | $69.34 | $68.52 | $69.22 | $69.01 | 1,674,063 |
2021-01-15 | $68.76 | $68.98 | $67.56 | $68.29 | $68.08 | 1,352,219 |
2021-01-14 | $69.72 | $69.72 | $68.72 | $69.01 | $68.80 | 1,370,365 |
2021-01-13 | $70.70 | $70.70 | $69.51 | $69.93 | $69.71 | 1,221,636 |
2021-01-12 | $70.90 | $71.34 | $70.00 | $71.30 | $71.08 | 1,764,184 |
2021-01-11 | $69.35 | $69.51 | $68.25 | $69.23 | $69.02 | 1,848,605 |
2021-01-08 | $72.92 | $72.95 | $70.00 | $70.87 | $70.65 | 2,532,433 |
2021-01-07 | $72.40 | $72.83 | $71.40 | $72.52 | $72.30 | 2,596,629 |
2021-01-06 | $70.21 | $71.31 | $68.34 | $69.57 | $69.36 | 3,916,883 |
2021-01-05 | $67.00 | $72.50 | $66.98 | $71.34 | $71.12 | 5,146,045 |
2021-01-04 | $66.14 | $66.78 | $65.50 | $66.30 | $66.10 | 2,207,763 |
2020-12-31 | $63.00 | $63.00 | $61.76 | $61.89 | $61.70 | 1,086,932 |
2020-12-30 | $60.80 | $62.35 | $60.70 | $62.31 | $62.12 | 1,613,099 |
2020-12-29 | $60.41 | $60.43 | $59.00 | $59.26 | $58.99 | 1,537,848 |
2020-12-28 | $60.92 | $61.00 | $60.72 | $60.83 | $60.56 | 1,256,397 |
2020-12-24 | $59.81 | $59.94 | $59.00 | $59.24 | $58.97 | 881,123 |
2020-12-23 | $59.89 | $59.92 | $59.30 | $59.72 | $59.45 | 1,010,939 |
2020-12-22 | $59.30 | $59.33 | $58.35 | $58.90 | $58.64 | 931,626 |
2020-12-21 | $57.71 | $59.22 | $57.71 | $59.16 | $58.89 | 1,126,158 |
2020-12-18 | $57.24 | $57.35 | $56.83 | $57.27 | $57.01 | 1,000,531 |
2020-12-17 | $56.50 | $56.58 | $56.17 | $56.57 | $56.32 | 627,134 |
2020-12-16 | $56.62 | $56.68 | $56.01 | $56.30 | $56.05 | 783,367 |
2020-12-15 | $55.66 | $56.22 | $55.52 | $56.18 | $55.93 | 686,860 |
2020-12-14 | $55.00 | $55.43 | $54.80 | $54.90 | $54.65 | 507,059 |
2020-12-11 | $54.55 | $54.60 | $53.80 | $54.04 | $53.80 | 504,966 |
2020-12-10 | $54.00 | $55.08 | $53.80 | $55.01 | $54.76 | 660,047 |
2020-12-09 | $56.69 | $56.76 | $54.23 | $54.60 | $54.35 | 1,136,670 |
2020-12-08 | $54.92 | $56.09 | $54.66 | $56.09 | $55.84 | 1,101,324 |
2020-12-07 | $54.01 | $54.69 | $53.94 | $54.66 | $54.41 | 835,378 |
2020-12-04 | $52.88 | $53.73 | $52.84 | $53.71 | $53.47 | 542,673 |
2020-12-03 | $52.80 | $52.94 | $52.25 | $52.37 | $52.13 | 434,378 |
2020-12-02 | $52.25 | $52.45 | $51.85 | $52.39 | $52.15 | 425,838 |
2020-12-01 | $53.18 | $53.35 | $52.72 | $52.97 | $52.73 | 628,764 |
2020-11-30 | $53.58 | $53.61 | $52.11 | $52.22 | $51.99 | 638,977 |
2020-11-27 | $53.22 | $53.42 | $53.10 | $53.23 | $52.99 | 465,910 |
2020-11-25 | $52.81 | $53.02 | $52.50 | $53.02 | $52.78 | 928,712 |
2020-11-24 | $54.41 | $54.49 | $53.54 | $54.40 | $54.16 | 1,579,378 |
2020-11-23 | $52.27 | $52.80 | $52.06 | $52.64 | $52.40 | 1,132,118 |
2020-11-20 | $50.42 | $51.13 | $50.41 | $51.09 | $50.86 | 624,366 |
2020-11-19 | $49.60 | $49.91 | $49.41 | $49.91 | $49.69 | 359,917 |
2020-11-18 | $50.03 | $50.19 | $49.50 | $49.53 | $49.31 | 540,430 |
2020-11-17 | $50.55 | $50.62 | $49.93 | $50.27 | $50.04 | 535,944 |
2020-11-16 | $50.26 | $50.65 | $49.94 | $50.63 | $50.40 | 637,464 |
2020-11-13 | $49.51 | $49.92 | $49.21 | $49.90 | $49.68 | 501,291 |
2020-11-12 | $48.84 | $49.34 | $48.57 | $48.75 | $48.53 | 391,044 |
2020-11-11 | $48.70 | $48.84 | $48.41 | $48.72 | $48.50 | 502,108 |
2020-11-10 | $50.25 | $50.25 | $48.61 | $49.37 | $49.15 | 762,979 |
2020-11-09 | $51.54 | $51.90 | $50.28 | $50.56 | $50.33 | 1,053,323 |
2020-11-06 | $48.86 | $49.30 | $48.30 | $49.18 | $48.96 | 596,161 |
2020-11-05 | $47.97 | $49.43 | $47.56 | $49.33 | $49.11 | 1,290,588 |
2020-11-04 | $45.88 | $46.09 | $44.88 | $45.82 | $45.61 | 788,408 |
2020-11-03 | $45.25 | $45.44 | $44.78 | $45.25 | $45.05 | 800,566 |
2020-11-02 | $44.24 | $44.80 | $44.23 | $44.63 | $44.43 | 819,943 |
2020-10-30 | $43.31 | $43.40 | $42.69 | $43.13 | $42.94 | 573,638 |
2020-10-29 | $42.60 | $43.46 | $42.54 | $43.33 | $43.14 | 682,749 |
2020-10-28 | $42.66 | $42.69 | $42.21 | $42.21 | $42.02 | 265,087 |
2020-10-27 | $42.60 | $42.98 | $42.51 | $42.79 | $42.60 | 393,941 |
2020-10-26 | $42.09 | $42.36 | $41.70 | $42.13 | $41.94 | 320,970 |
2020-10-23 | $42.40 | $42.44 | $41.94 | $42.19 | $42.00 | 322,822 |
2020-10-22 | $42.76 | $42.90 | $42.32 | $42.61 | $42.42 | 322,107 |
2020-10-21 | $42.46 | $42.75 | $42.33 | $42.34 | $42.15 | 417,438 |
2020-10-20 | $42.57 | $42.92 | $42.33 | $42.68 | $42.49 | 297,534 |
2020-10-19 | $41.99 | $42.10 | $41.45 | $41.54 | $41.35 | 365,853 |
2020-10-16 | $42.34 | $42.43 | $42.02 | $42.07 | $41.88 | 339,739 |
2020-10-15 | $42.46 | $42.78 | $42.32 | $42.69 | $42.50 | 338,848 |
2020-10-14 | $42.80 | $43.00 | $42.67 | $42.78 | $42.59 | 294,544 |
2020-10-13 | $42.81 | $42.91 | $42.55 | $42.80 | $42.61 | 326,573 |
2020-10-12 | $43.11 | $43.30 | $42.74 | $42.83 | $42.64 | 495,853 |
2020-10-09 | $42.31 | $42.75 | $42.25 | $42.66 | $42.47 | 532,771 |
2020-10-08 | $41.87 | $41.95 | $41.70 | $41.76 | $41.57 | 374,940 |
2020-10-07 | $41.22 | $41.64 | $41.20 | $41.59 | $41.40 | 498,878 |
2020-10-06 | $41.25 | $41.35 | $40.65 | $40.75 | $40.57 | 480,250 |
2020-10-05 | $40.41 | $41.04 | $40.23 | $40.98 | $40.80 | 404,086 |
2020-10-02 | $39.43 | $40.49 | $39.23 | $40.07 | $39.89 | 311,988 |
2020-10-01 | $40.49 | $40.56 | $40.30 | $40.54 | $40.36 | 385,175 |
2020-09-30 | $39.60 | $40.19 | $39.46 | $40.05 | $39.87 | 474,474 |
2020-09-29 | $38.93 | $39.45 | $38.73 | $39.26 | $39.08 | 455,221 |
2020-09-28 | $38.35 | $38.48 | $38.04 | $38.21 | $38.04 | 336,282 |
2020-09-25 | $37.22 | $37.70 | $37.07 | $37.62 | $37.45 | 283,897 |
2020-09-24 | $36.79 | $37.49 | $36.45 | $37.22 | $37.05 | 729,734 |
2020-09-23 | $38.75 | $38.78 | $37.62 | $37.71 | $37.54 | 577,544 |
2020-09-22 | $39.77 | $39.78 | $39.26 | $39.60 | $39.42 | 273,921 |
2020-09-21 | $40.10 | $40.20 | $39.01 | $39.89 | $39.71 | 463,923 |
2020-09-18 | $41.02 | $41.17 | $40.58 | $40.85 | $40.67 | 293,837 |
2020-09-17 | $40.04 | $40.70 | $40.00 | $40.55 | $40.37 | 326,111 |
2020-09-16 | $40.50 | $40.59 | $40.21 | $40.28 | $40.10 | 343,741 |
2020-09-15 | $40.03 | $40.58 | $40.00 | $40.44 | $40.26 | 575,870 |
2020-09-14 | $38.11 | $38.95 | $38.06 | $38.87 | $38.70 | 362,707 |
2020-09-11 | $37.46 | $37.61 | $37.11 | $37.39 | $37.22 | 191,555 |
2020-09-10 | $37.59 | $37.64 | $36.80 | $36.90 | $36.73 | 262,689 |
2020-09-09 | $37.06 | $37.54 | $37.03 | $37.43 | $37.26 | 354,429 |
2020-09-08 | $37.50 | $37.80 | $36.88 | $37.01 | $36.84 | 531,094 |
2020-09-04 | $38.84 | $39.18 | $37.79 | $38.76 | $38.59 | 689,236 |
2020-09-03 | $40.00 | $40.12 | $38.42 | $38.62 | $38.45 | 1,212,484 |
2020-09-02 | $40.51 | $40.55 | $39.78 | $40.38 | $40.20 | 376,278 |
2020-09-01 | $39.97 | $40.43 | $39.81 | $40.40 | $40.22 | 407,045 |
2020-08-31 | $39.39 | $39.42 | $38.90 | $39.32 | $39.14 | 390,426 |
2020-08-28 | $39.30 | $39.56 | $39.29 | $39.53 | $39.35 | 296,985 |
2020-08-27 | $39.19 | $39.25 | $38.75 | $39.08 | $38.90 | 391,418 |
2020-08-26 | $38.47 | $38.77 | $38.45 | $38.71 | $38.54 | 322,879 |
2020-08-25 | $38.60 | $38.73 | $38.44 | $38.67 | $38.50 | 246,885 |
2020-08-24 | $38.45 | $38.54 | $38.15 | $38.45 | $38.28 | 290,704 |
2020-08-21 | $37.66 | $37.77 | $37.61 | $37.74 | $37.57 | 177,391 |
2020-08-20 | $37.31 | $37.77 | $37.11 | $37.66 | $37.49 | 451,277 |
2020-08-19 | $38.46 | $38.47 | $38.00 | $38.03 | $37.86 | 305,379 |
2020-08-18 | $38.95 | $38.97 | $38.62 | $38.75 | $38.58 | 302,492 |
2020-08-17 | $38.61 | $38.92 | $38.60 | $38.91 | $38.74 | 295,754 |
2020-08-14 | $38.41 | $38.50 | $38.25 | $38.36 | $38.19 | 177,937 |
2020-08-13 | $38.86 | $38.86 | $38.46 | $38.60 | $38.43 | 274,773 |
2020-08-12 | $38.70 | $38.94 | $38.54 | $38.86 | $38.69 | 337,410 |
2020-08-11 | $38.30 | $38.60 | $38.21 | $38.32 | $38.15 | 443,392 |
2020-08-10 | $38.18 | $38.28 | $38.03 | $38.28 | $38.11 | 353,108 |
2020-08-07 | $38.16 | $38.29 | $37.92 | $38.16 | $37.99 | 368,959 |
2020-08-06 | $38.36 | $38.39 | $38.01 | $38.31 | $38.14 | 577,975 |
2020-08-05 | $37.96 | $38.37 | $37.95 | $38.25 | $38.08 | 301,108 |
2020-08-04 | $37.15 | $37.55 | $37.05 | $37.54 | $37.37 | 308,479 |
2020-08-03 | $37.09 | $37.55 | $36.95 | $37.51 | $37.34 | 516,375 |
2020-07-31 | $36.10 | $36.10 | $35.64 | $35.91 | $35.75 | 197,336 |
2020-07-30 | $35.52 | $35.67 | $35.20 | $35.60 | $35.44 | 190,017 |
2020-07-29 | $35.74 | $36.06 | $35.55 | $35.90 | $35.74 | 251,415 |
2020-07-28 | $35.35 | $35.44 | $35.12 | $35.17 | $35.01 | 267,464 |
2020-07-27 | $34.89 | $35.18 | $34.68 | $35.10 | $34.94 | 378,361 |
2020-07-24 | $35.01 | $35.01 | $34.41 | $34.90 | $34.74 | 419,431 |
2020-07-23 | $36.80 | $36.92 | $36.25 | $36.50 | $36.34 | 278,419 |
2020-07-22 | $36.42 | $36.50 | $36.23 | $36.41 | $36.25 | 174,901 |
2020-07-21 | $36.63 | $36.70 | $36.38 | $36.41 | $36.25 | 240,378 |
2020-07-20 | $36.00 | $36.50 | $35.90 | $36.41 | $36.25 | 343,775 |
2020-07-17 | $35.58 | $35.68 | $35.42 | $35.60 | $35.44 | 289,186 |
2020-07-16 | $36.00 | $36.25 | $35.32 | $35.56 | $35.40 | 422,199 |
2020-07-15 | $37.20 | $37.24 | $36.83 | $37.13 | $36.96 | 338,625 |
2020-07-14 | $36.83 | $37.20 | $36.46 | $37.16 | $36.99 | 667,160 |
2020-07-13 | $37.98 | $38.71 | $37.61 | $37.63 | $37.46 | 934,814 |
2020-07-10 | $35.95 | $36.39 | $35.80 | $36.38 | $36.22 | 351,631 |
2020-07-09 | $36.11 | $36.14 | $35.41 | $35.60 | $35.44 | 329,300 |
2020-07-08 | $35.40 | $35.68 | $35.27 | $35.66 | $35.50 | 346,744 |
2020-07-07 | $35.37 | $35.75 | $35.15 | $35.18 | $35.02 | 725,500 |
2020-07-06 | $34.11 | $34.98 | $34.10 | $34.91 | $34.75 | 587,421 |
2020-07-02 | $32.42 | $32.62 | $32.24 | $32.37 | $32.22 | 361,552 |
2020-07-01 | $31.82 | $32.06 | $31.75 | $31.86 | $31.72 | 299,327 |
2020-06-30 | $31.47 | $31.76 | $31.45 | $31.65 | $31.51 | 342,457 |
2020-06-29 | $31.17 | $31.46 | $30.99 | $31.43 | $31.29 | 217,485 |
2020-06-26 | $31.43 | $31.56 | $31.13 | $31.24 | $30.94 | 210,831 |
2020-06-25 | $31.17 | $31.49 | $31.03 | $31.41 | $31.11 | 241,571 |
2020-06-24 | $31.66 | $31.76 | $31.16 | $31.33 | $31.03 | 320,090 |
2020-06-23 | $32.03 | $32.10 | $31.84 | $31.87 | $31.57 | 231,861 |
2020-06-22 | $31.55 | $31.74 | $31.40 | $31.73 | $31.43 | 197,323 |
2020-06-19 | $31.56 | $31.78 | $31.26 | $31.33 | $31.03 | 184,774 |
2020-06-18 | $30.90 | $31.13 | $30.82 | $31.02 | $30.72 | 150,185 |
2020-06-17 | $31.03 | $31.03 | $30.79 | $30.81 | $30.52 | 145,618 |
2020-06-16 | $31.09 | $31.28 | $30.51 | $31.00 | $30.70 | 306,300 |
2020-06-15 | $29.22 | $30.32 | $29.08 | $30.09 | $29.80 | 367,292 |
2020-06-12 | $30.94 | $30.97 | $29.93 | $30.52 | $30.23 | 296,284 |
2020-06-11 | $31.10 | $31.34 | $30.00 | $30.03 | $29.74 | 721,084 |
2020-06-10 | $32.47 | $32.62 | $32.13 | $32.36 | $32.05 | 503,321 |
2020-06-09 | $32.38 | $32.49 | $31.82 | $32.18 | $31.87 | 478,543 |
2020-06-08 | $32.00 | $32.74 | $31.88 | $32.74 | $32.43 | 515,220 |
2020-06-05 | $31.32 | $31.85 | $31.32 | $31.73 | $31.43 | 469,364 |
2020-06-04 | $30.22 | $30.52 | $30.15 | $30.42 | $30.13 | 241,367 |
2020-06-03 | $30.10 | $30.54 | $30.07 | $30.38 | $30.09 | 316,598 |
2020-06-02 | $29.70 | $29.91 | $29.50 | $29.80 | $29.52 | 301,573 |
2020-06-01 | $28.82 | $29.43 | $28.75 | $29.39 | $29.11 | 233,285 |
2020-05-29 | $28.38 | $28.59 | $28.17 | $28.54 | $28.27 | 150,459 |
2020-05-28 | $28.70 | $28.97 | $28.39 | $28.49 | $28.22 | 215,357 |
2020-05-27 | $28.68 | $28.91 | $28.13 | $28.53 | $28.26 | 274,379 |
2020-05-26 | $28.06 | $28.62 | $28.02 | $28.50 | $28.23 | 273,552 |
2020-05-22 | $27.06 | $27.15 | $26.70 | $26.88 | $26.62 | 268,546 |
2020-05-21 | $26.86 | $27.11 | $26.67 | $27.06 | $26.80 | 196,203 |
2020-05-20 | $26.65 | $27.07 | $26.65 | $26.85 | $26.59 | 272,574 |
2020-05-19 | $26.07 | $26.44 | $25.85 | $26.07 | $25.82 | 187,064 |
2020-05-18 | $25.71 | $26.19 | $25.71 | $26.11 | $25.86 | 367,657 |
2020-05-15 | $24.65 | $25.02 | $24.61 | $24.91 | $24.67 | 121,200 |
2020-05-14 | $24.31 | $24.79 | $23.78 | $24.77 | $24.53 | 198,461 |
2020-05-13 | $25.22 | $25.27 | $24.55 | $24.83 | $24.59 | 174,835 |
2020-05-12 | $25.74 | $25.74 | $24.79 | $24.83 | $24.59 | 208,524 |
2020-05-11 | $25.64 | $25.86 | $25.35 | $25.78 | $25.53 | 325,994 |
2020-05-08 | $25.32 | $25.82 | $25.20 | $25.80 | $25.55 | 315,392 |
2020-05-07 | $24.90 | $25.20 | $24.78 | $24.94 | $24.70 | 143,718 |
2020-05-06 | $24.80 | $24.84 | $24.51 | $24.52 | $24.29 | 118,432 |
2020-05-05 | $24.78 | $25.15 | $24.58 | $24.71 | $24.47 | 255,474 |
2020-05-04 | $23.84 | $24.35 | $23.70 | $24.32 | $24.09 | 125,495 |
2020-05-01 | $24.81 | $24.91 | $23.83 | $24.04 | $23.81 | 200,337 |
2020-04-30 | $25.96 | $26.03 | $25.28 | $25.40 | $25.16 | 447,011 |
2020-04-29 | $25.65 | $26.17 | $25.56 | $25.91 | $25.66 | 349,457 |
2020-04-28 | $25.15 | $25.47 | $24.91 | $25.20 | $24.96 | 207,012 |
2020-04-27 | $24.28 | $24.90 | $24.23 | $24.81 | $24.57 | 177,365 |
2020-04-24 | $23.95 | $24.17 | $23.70 | $24.09 | $23.86 | 108,819 |
2020-04-23 | $24.14 | $24.45 | $23.77 | $23.82 | $23.59 | 117,012 |
2020-04-22 | $23.66 | $23.90 | $23.42 | $23.75 | $23.52 | 132,589 |
2020-04-21 | $23.74 | $23.74 | $23.00 | $23.10 | $22.88 | 284,039 |
2020-04-20 | $24.20 | $24.50 | $24.00 | $24.07 | $23.84 | 140,264 |
2020-04-17 | $24.34 | $24.85 | $24.34 | $24.51 | $24.28 | 196,606 |
2020-04-16 | $23.77 | $23.92 | $23.50 | $23.81 | $23.58 | 121,500 |
2020-04-15 | $23.97 | $24.00 | $23.37 | $23.53 | $23.31 | 160,391 |
2020-04-14 | $24.10 | $24.68 | $24.10 | $24.27 | $24.04 | 184,042 |
2020-04-13 | $23.56 | $23.56 | $22.85 | $23.47 | $23.25 | 150,493 |
2020-04-09 | $23.29 | $23.90 | $23.26 | $23.61 | $23.38 | 199,935 |
2020-04-08 | $22.43 | $23.04 | $22.26 | $22.87 | $22.65 | 155,217 |
2020-04-07 | $22.69 | $23.00 | $22.08 | $22.20 | $21.99 | 221,754 |
2020-04-06 | $21.34 | $21.96 | $21.24 | $21.94 | $21.73 | 181,610 |
2020-04-03 | $20.95 | $20.95 | $20.25 | $20.32 | $20.13 | 107,668 |
2020-04-02 | $20.55 | $21.33 | $20.41 | $20.71 | $20.51 | 111,484 |
2020-04-01 | $20.87 | $21.31 | $20.41 | $20.45 | $20.25 | 153,937 |
2020-03-31 | $21.50 | $22.00 | $21.41 | $21.71 | $21.50 | 175,910 |
2020-03-30 | $21.38 | $21.77 | $21.18 | $21.76 | $21.55 | 142,867 |
2020-03-27 | $21.43 | $21.59 | $21.01 | $21.34 | $21.14 | 183,342 |
2020-03-26 | $22.31 | $22.66 | $22.00 | $22.64 | $22.42 | 191,320 |
2020-03-25 | $21.34 | $22.71 | $21.00 | $22.30 | $22.09 | 271,843 |
2020-03-24 | $19.66 | $20.88 | $19.48 | $20.83 | $20.63 | 221,283 |
2020-03-23 | $18.69 | $18.74 | $17.83 | $18.13 | $17.96 | 769,350 |
2020-03-20 | $19.84 | $20.43 | $18.70 | $18.70 | $18.52 | 261,041 |
2020-03-19 | $19.12 | $19.67 | $18.67 | $19.20 | $19.02 | 263,358 |
2020-03-18 | $19.88 | $20.07 | $18.60 | $19.42 | $19.23 | 556,729 |
2020-03-17 | $20.37 | $21.47 | $19.77 | $21.10 | $20.90 | 381,464 |
2020-03-16 | $20.00 | $21.16 | $19.55 | $20.04 | $19.85 | 534,329 |
2020-03-13 | $23.69 | $24.12 | $22.10 | $23.19 | $22.97 | 638,068 |
2020-03-12 | $22.94 | $23.47 | $22.01 | $22.57 | $22.35 | 708,625 |
2020-03-11 | $25.86 | $26.15 | $24.94 | $25.25 | $25.01 | 398,107 |
2020-03-10 | $26.82 | $27.02 | $25.94 | $26.67 | $26.42 | 338,195 |
2020-03-09 | $26.25 | $26.62 | $25.65 | $25.79 | $25.54 | 667,350 |
2020-03-06 | $28.44 | $28.85 | $28.15 | $28.71 | $28.44 | 332,049 |
2020-03-05 | $29.32 | $29.88 | $29.28 | $29.41 | $29.13 | 417,578 |
2020-03-04 | $29.92 | $29.94 | $29.47 | $29.92 | $29.63 | 323,936 |
2020-03-03 | $29.86 | $29.96 | $28.79 | $29.18 | $28.90 | 576,919 |
2020-03-02 | $28.60 | $29.38 | $28.22 | $29.34 | $29.06 | 559,069 |
2020-02-28 | $27.10 | $28.25 | $26.95 | $28.03 | $27.76 | 1,055,571 |
2020-02-27 | $28.84 | $29.46 | $28.31 | $28.45 | $28.18 | 885,749 |
2020-02-26 | $30.14 | $30.87 | $30.07 | $30.32 | $30.03 | 465,956 |
2020-02-25 | $31.50 | $31.72 | $30.20 | $30.30 | $30.01 | 460,692 |
2020-02-24 | $30.79 | $31.32 | $30.56 | $30.93 | $30.63 | 856,605 |
2020-02-21 | $32.98 | $33.00 | $32.56 | $32.86 | $32.55 | 806,964 |
2020-02-20 | $32.93 | $34.18 | $32.83 | $33.61 | $33.29 | 1,056,454 |
2020-02-19 | $32.63 | $32.99 | $32.51 | $32.77 | $32.46 | 610,063 |
2020-02-18 | $32.31 | $32.32 | $31.80 | $32.05 | $31.74 | 513,831 |
2020-02-14 | $32.15 | $32.50 | $32.11 | $32.16 | $31.85 | 396,161 |
2020-02-13 | $31.77 | $32.36 | $31.61 | $32.22 | $31.91 | 484,033 |
2020-02-12 | $32.36 | $32.40 | $32.10 | $32.31 | $32.00 | 570,095 |
2020-02-11 | $31.15 | $31.57 | $31.02 | $31.55 | $31.25 | 608,709 |
2020-02-10 | $30.91 | $31.04 | $30.76 | $30.84 | $30.55 | 694,161 |
2020-02-07 | $30.75 | $30.78 | $30.17 | $30.33 | $30.04 | 517,758 |
2020-02-06 | $31.29 | $31.40 | $30.91 | $31.16 | $30.86 | 252,330 |
2020-02-05 | $32.25 | $32.29 | $31.14 | $31.29 | $30.99 | 763,225 |
2020-02-04 | $30.96 | $32.88 | $30.91 | $32.29 | $31.98 | 1,331,408 |
2020-02-03 | $28.75 | $29.77 | $28.75 | $29.73 | $29.45 | 475,590 |
2020-01-31 | $28.92 | $29.00 | $28.56 | $28.72 | $28.45 | 175,762 |
2020-01-30 | $28.83 | $29.18 | $28.75 | $29.15 | $28.87 | 164,881 |
2020-01-29 | $29.13 | $29.22 | $28.85 | $28.97 | $28.69 | 150,105 |
2020-01-28 | $28.94 | $29.15 | $28.86 | $29.06 | $28.78 | 164,138 |
2020-01-27 | $28.71 | $28.84 | $28.42 | $28.74 | $28.47 | 381,015 |
2020-01-24 | $30.13 | $30.13 | $29.51 | $29.65 | $29.37 | 172,782 |
2020-01-23 | $29.79 | $30.07 | $29.47 | $30.04 | $29.75 | 174,439 |
2020-01-22 | $30.05 | $30.17 | $29.92 | $29.97 | $29.68 | 237,933 |
2020-01-21 | $29.93 | $29.99 | $29.74 | $29.87 | $29.58 | 267,459 |
2020-01-17 | $30.10 | $30.25 | $29.92 | $30.04 | $29.75 | 273,022 |
2020-01-16 | $29.77 | $29.93 | $29.62 | $29.85 | $29.56 | 162,281 |
2020-01-15 | $29.53 | $29.74 | $29.45 | $29.61 | $29.33 | 223,385 |
2020-01-14 | $29.17 | $29.66 | $29.00 | $29.53 | $29.25 | 440,306 |
2020-01-13 | $27.99 | $28.87 | $27.96 | $28.87 | $28.59 | 403,859 |
2020-01-10 | $27.74 | $27.82 | $27.63 | $27.71 | $27.45 | 173,106 |
2020-01-09 | $27.61 | $27.61 | $27.29 | $27.48 | $27.22 | 133,542 |
2020-01-08 | $27.12 | $27.35 | $26.94 | $27.23 | $26.97 | 328,187 |
2020-01-07 | $27.63 | $27.93 | $27.50 | $27.81 | $27.54 | 182,684 |
2020-01-06 | $27.10 | $27.46 | $27.05 | $27.44 | $27.18 | 88,762 |
2020-01-03 | $27.34 | $27.50 | $27.27 | $27.32 | $27.06 | 146,657 |
2020-01-02 | $27.70 | $27.73 | $27.57 | $27.70 | $27.44 | 120,324 |
2019-12-31 | $27.01 | $27.40 | $27.00 | $27.34 | $27.08 | 103,099 |
2019-12-30 | $27.37 | $27.46 | $27.14 | $27.18 | $26.92 | 150,444 |
2019-12-27 | $27.78 | $27.80 | $27.50 | $27.50 | $26.96 | 100,153 |
2019-12-26 | $27.63 | $27.66 | $27.51 | $27.66 | $27.11 | 142,281 |
2019-12-24 | $27.61 | $27.67 | $27.50 | $27.53 | $26.99 | 110,622 |
2019-12-23 | $27.46 | $27.59 | $27.35 | $27.57 | $27.03 | 138,750 |
2019-12-20 | $27.37 | $27.53 | $27.34 | $27.45 | $26.91 | 208,976 |
2019-12-19 | $27.18 | $27.40 | $27.18 | $27.32 | $26.78 | 97,050 |
2019-12-18 | $27.07 | $27.25 | $27.02 | $27.18 | $26.64 | 169,088 |
2019-12-17 | $26.92 | $27.28 | $26.90 | $27.28 | $26.74 | 167,371 |
2019-12-16 | $26.84 | $27.19 | $26.84 | $26.93 | $26.40 | 175,190 |
2019-12-13 | $26.86 | $27.00 | $26.64 | $26.73 | $26.20 | 126,828 |
2019-12-12 | $26.22 | $26.83 | $26.12 | $26.76 | $26.23 | 144,261 |
2019-12-11 | $25.97 | $26.25 | $25.92 | $26.22 | $25.70 | 169,122 |
2019-12-10 | $25.79 | $26.00 | $25.62 | $25.97 | $25.46 | 118,201 |
2019-12-09 | $25.63 | $25.92 | $25.63 | $25.75 | $25.24 | 127,442 |
2019-12-06 | $25.70 | $25.77 | $25.60 | $25.71 | $25.20 | 247,861 |
2019-12-05 | $25.52 | $25.55 | $25.30 | $25.47 | $24.97 | 103,148 |
2019-12-04 | $25.34 | $25.64 | $25.31 | $25.34 | $24.84 | 128,927 |
2019-12-03 | $25.31 | $25.42 | $25.02 | $25.33 | $24.83 | 202,970 |
2019-12-02 | $25.50 | $25.71 | $25.43 | $25.49 | $24.99 | 156,440 |
2019-11-29 | $25.34 | $25.50 | $25.34 | $25.42 | $24.92 | 51,888 |
2019-11-27 | $25.48 | $25.57 | $25.38 | $25.54 | $25.04 | 105,887 |
2019-11-26 | $25.45 | $25.51 | $25.37 | $25.47 | $24.97 | 67,942 |
2019-11-25 | $25.15 | $25.47 | $25.15 | $25.39 | $24.89 | 126,878 |
2019-11-22 | $25.09 | $25.15 | $25.02 | $25.06 | $24.57 | 102,587 |
2019-11-21 | $25.07 | $25.27 | $25.02 | $25.15 | $24.65 | 113,802 |
2019-11-20 | $25.45 | $25.45 | $25.11 | $25.17 | $24.67 | 122,979 |
2019-11-19 | $25.69 | $25.72 | $25.34 | $25.54 | $25.04 | 117,475 |
2019-11-18 | $25.69 | $25.71 | $25.51 | $25.65 | $25.14 | 133,146 |
2019-11-15 | $25.70 | $25.89 | $25.67 | $25.75 | $25.24 | 78,455 |
2019-11-14 | $25.33 | $25.42 | $25.22 | $25.37 | $24.87 | 78,578 |
2019-11-13 | $25.33 | $25.51 | $25.23 | $25.45 | $24.95 | 109,780 |
2019-11-12 | $26.00 | $26.12 | $25.63 | $25.73 | $25.22 | 116,456 |
2019-11-11 | $26.02 | $26.35 | $26.02 | $26.34 | $25.82 | 68,658 |
2019-11-08 | $26.69 | $26.69 | $26.31 | $26.42 | $25.90 | 182,312 |
2019-11-07 | $26.26 | $26.82 | $26.26 | $26.68 | $26.15 | 130,691 |
2019-11-06 | $26.12 | $26.43 | $26.02 | $26.18 | $25.66 | 121,108 |
2019-11-05 | $26.43 | $26.45 | $26.21 | $26.34 | $25.82 | 175,913 |
2019-11-04 | $26.00 | $26.49 | $26.00 | $26.45 | $25.93 | 223,780 |
2019-11-01 | $25.17 | $25.80 | $25.11 | $25.75 | $25.24 | 101,079 |
2019-10-31 | $25.02 | $25.12 | $24.69 | $24.90 | $24.41 | 128,570 |
2019-10-30 | $25.11 | $25.19 | $24.87 | $25.10 | $24.61 | 76,795 |
2019-10-29 | $25.13 | $25.22 | $25.04 | $25.07 | $24.58 | 106,923 |
2019-10-28 | $24.86 | $25.23 | $24.86 | $25.13 | $24.63 | 120,326 |
2019-10-25 | $24.46 | $24.82 | $24.12 | $24.77 | $24.28 | 124,453 |
2019-10-24 | $24.84 | $24.98 | $24.78 | $24.92 | $24.43 | 188,759 |
2019-10-23 | $24.33 | $24.48 | $24.30 | $24.45 | $23.97 | 63,228 |
2019-10-22 | $24.35 | $24.48 | $24.13 | $24.38 | $23.90 | 50,780 |
2019-10-21 | $24.36 | $24.49 | $24.27 | $24.37 | $23.89 | 57,535 |
2019-10-18 | $24.49 | $24.49 | $24.28 | $24.30 | $23.82 | 110,482 |
2019-10-17 | $24.50 | $24.66 | $24.43 | $24.49 | $24.01 | 105,116 |
2019-10-16 | $24.28 | $24.48 | $24.20 | $24.34 | $23.86 | 222,178 |
2019-10-15 | $24.30 | $24.48 | $24.17 | $24.36 | $23.88 | 41,727 |
2019-10-14 | $24.39 | $24.40 | $24.22 | $24.23 | $23.75 | 94,857 |
2019-10-11 | $24.00 | $24.61 | $24.00 | $24.48 | $24.00 | 187,830 |
2019-10-10 | $23.58 | $23.91 | $23.58 | $23.84 | $23.37 | 317,057 |
2019-10-09 | $23.65 | $23.68 | $23.51 | $23.56 | $23.10 | 83,123 |
2019-10-08 | $23.68 | $23.70 | $23.50 | $23.53 | $23.07 | 60,197 |
2019-10-07 | $23.75 | $23.94 | $23.66 | $23.85 | $23.38 | 68,668 |
2019-10-04 | $23.89 | $23.96 | $23.83 | $23.91 | $23.44 | 57,864 |
2019-10-03 | $23.63 | $23.95 | $23.48 | $23.89 | $23.42 | 100,478 |
2019-10-02 | $24.06 | $24.11 | $23.78 | $23.88 | $23.41 | 109,687 |
2019-10-01 | $24.54 | $24.67 | $24.19 | $24.28 | $23.80 | 87,470 |
2019-09-30 | $24.27 | $24.44 | $24.27 | $24.37 | $23.89 | 45,859 |
2019-09-27 | $24.29 | $24.40 | $24.11 | $24.27 | $23.79 | 162,256 |
2019-09-26 | $24.36 | $24.40 | $24.12 | $24.30 | $23.82 | 47,690 |
2019-09-25 | $24.13 | $24.33 | $24.00 | $24.31 | $23.83 | 76,740 |
2019-09-24 | $24.83 | $24.89 | $24.44 | $24.49 | $24.01 | 138,116 |
2019-09-23 | $24.85 | $25.02 | $24.75 | $24.93 | $24.44 | 39,540 |
2019-09-20 | $24.98 | $25.24 | $24.94 | $25.04 | $24.55 | 81,199 |
2019-09-19 | $24.88 | $25.08 | $24.83 | $24.92 | $24.43 | 91,009 |
2019-09-18 | $24.87 | $24.96 | $24.70 | $24.88 | $24.39 | 79,869 |
2019-09-17 | $24.95 | $25.02 | $24.80 | $24.96 | $24.47 | 111,401 |
2019-09-16 | $25.03 | $25.12 | $25.00 | $25.01 | $24.52 | 84,805 |
2019-09-13 | $25.17 | $25.27 | $25.04 | $25.22 | $24.72 | 86,561 |
2019-09-12 | $24.96 | $25.14 | $24.71 | $25.05 | $24.56 | 97,353 |
2019-09-11 | $24.64 | $24.93 | $24.54 | $24.92 | $24.43 | 98,979 |
2019-09-10 | $24.11 | $24.47 | $24.11 | $24.45 | $23.97 | 121,277 |
2019-09-09 | $24.00 | $24.26 | $23.93 | $24.24 | $23.76 | 111,276 |
2019-09-06 | $23.88 | $24.05 | $23.82 | $23.91 | $23.44 | 68,949 |
2019-09-05 | $23.52 | $23.80 | $23.50 | $23.75 | $23.28 | 137,028 |
2019-09-04 | $23.22 | $23.35 | $23.22 | $23.31 | $22.85 | 96,260 |
2019-09-03 | $23.12 | $23.21 | $23.00 | $23.10 | $22.64 | 127,040 |
2019-08-30 | $23.26 | $23.50 | $23.24 | $23.37 | $22.91 | 65,099 |
2019-08-29 | $22.94 | $23.15 | $22.94 | $23.06 | $22.61 | 181,427 |
2019-08-28 | $22.60 | $22.85 | $22.59 | $22.78 | $22.33 | 82,667 |
2019-08-27 | $22.83 | $22.90 | $22.60 | $22.61 | $22.16 | 121,856 |
2019-08-26 | $22.76 | $22.94 | $22.74 | $22.77 | $22.32 | 181,216 |
2019-08-23 | $23.17 | $23.28 | $22.70 | $22.72 | $22.27 | 245,917 |
2019-08-22 | $23.49 | $23.62 | $23.32 | $23.33 | $22.87 | 161,075 |
2019-08-21 | $23.98 | $24.12 | $23.98 | $24.01 | $23.54 | 97,204 |
2019-08-20 | $24.02 | $24.06 | $23.92 | $23.92 | $23.45 | 48,451 |
2019-08-19 | $23.95 | $24.04 | $23.92 | $23.92 | $23.45 | 108,930 |
2019-08-16 | $23.43 | $23.70 | $23.39 | $23.66 | $23.19 | 128,985 |
2019-08-15 | $23.60 | $23.66 | $23.21 | $23.40 | $22.94 | 290,920 |
2019-08-14 | $24.14 | $24.18 | $23.68 | $23.69 | $23.22 | 146,440 |
2019-08-13 | $24.09 | $24.78 | $23.94 | $24.43 | $23.95 | 76,972 |
2019-08-12 | $24.58 | $24.58 | $24.23 | $24.32 | $23.84 | 111,205 |
2019-08-09 | $25.03 | $25.09 | $24.68 | $24.87 | $24.38 | 300,412 |
2019-08-08 | $25.05 | $25.20 | $24.81 | $25.16 | $24.66 | 169,333 |
2019-08-07 | $23.72 | $24.33 | $23.72 | $24.29 | $23.81 | 152,114 |
2019-08-06 | $24.13 | $24.21 | $23.73 | $23.92 | $23.45 | 101,308 |
2019-08-05 | $24.25 | $24.36 | $23.70 | $23.89 | $23.42 | 245,925 |
2019-08-02 | $25.06 | $25.08 | $24.71 | $24.91 | $24.42 | 139,320 |
2019-08-01 | $25.87 | $26.02 | $25.14 | $25.22 | $24.72 | 197,950 |
2019-07-31 | $26.01 | $26.24 | $25.64 | $25.87 | $25.36 | 120,412 |
2019-07-30 | $25.73 | $25.97 | $25.63 | $25.94 | $25.43 | 87,633 |
2019-07-29 | $26.02 | $26.06 | $25.85 | $25.89 | $25.38 | 83,247 |
2019-07-26 | $26.05 | $26.15 | $25.93 | $26.06 | $25.55 | 84,015 |
2019-07-25 | $26.24 | $26.38 | $25.91 | $25.99 | $25.48 | 141,282 |
2019-07-24 | $26.59 | $26.82 | $26.57 | $26.80 | $26.27 | 95,850 |
2019-07-23 | $26.55 | $26.71 | $26.52 | $26.63 | $26.10 | 107,764 |
2019-07-22 | $26.45 | $26.60 | $26.38 | $26.41 | $25.89 | 94,582 |
2019-07-19 | $26.18 | $26.50 | $26.13 | $26.42 | $25.90 | 287,679 |
2019-07-18 | $25.95 | $26.14 | $25.93 | $26.14 | $25.62 | 110,480 |
2019-07-17 | $26.12 | $26.16 | $26.05 | $26.11 | $25.60 | 73,573 |
2019-07-16 | $26.13 | $26.34 | $26.10 | $26.22 | $25.70 | 139,814 |
2019-07-15 | $26.09 | $26.23 | $26.01 | $26.23 | $25.71 | 67,582 |
2019-07-12 | $25.79 | $26.07 | $25.79 | $26.07 | $25.56 | 168,803 |
2019-07-11 | $25.81 | $25.81 | $25.58 | $25.71 | $25.20 | 87,002 |
2019-07-10 | $25.68 | $25.85 | $25.65 | $25.73 | $25.22 | 80,103 |
2019-07-09 | $25.49 | $25.58 | $25.42 | $25.54 | $25.04 | 81,869 |
2019-07-08 | $25.98 | $25.98 | $25.69 | $25.72 | $25.21 | 78,159 |
2019-07-05 | $26.13 | $26.13 | $25.90 | $26.08 | $25.57 | 68,939 |
2019-07-03 | $26.18 | $26.24 | $26.10 | $26.23 | $25.71 | 64,561 |
2019-07-02 | $26.21 | $26.30 | $26.04 | $26.08 | $25.57 | 62,836 |
2019-07-01 | $26.27 | $26.54 | $26.17 | $26.20 | $25.68 | 159,941 |
2019-06-28 | $26.08 | $26.10 | $25.82 | $26.09 | $25.58 | 81,836 |
2019-06-27 | $25.93 | $26.02 | $25.88 | $25.95 | $25.44 | 82,586 |
2019-06-26 | $25.86 | $26.05 | $25.85 | $25.97 | $25.24 | 47,823 |
2019-06-25 | $25.99 | $26.02 | $25.87 | $25.91 | $25.18 | 418,410 |
2019-06-24 | $26.01 | $26.03 | $25.92 | $25.98 | $25.25 | 371,626 |
2019-06-21 | $26.12 | $26.17 | $25.91 | $26.11 | $25.38 | 457,892 |
2019-06-20 | $26.17 | $26.24 | $25.98 | $26.12 | $25.39 | 217,737 |
2019-06-19 | $25.87 | $25.90 | $25.66 | $25.82 | $25.09 | 61,914 |
2019-06-18 | $25.88 | $26.24 | $25.88 | $25.92 | $25.19 | 93,305 |
2019-06-17 | $25.89 | $26.04 | $25.72 | $25.92 | $25.19 | 58,818 |
2019-06-14 | $26.01 | $26.03 | $25.78 | $25.82 | $25.09 | 51,400 |
2019-06-13 | $26.08 | $26.16 | $25.99 | $26.13 | $25.40 | 86,365 |
2019-06-12 | $26.21 | $26.28 | $25.82 | $25.82 | $25.09 | 55,681 |
2019-06-11 | $26.12 | $26.38 | $26.12 | $26.34 | $25.60 | 114,896 |
2019-06-10 | $25.71 | $26.00 | $25.71 | $25.97 | $25.24 | 97,569 |
2019-06-07 | $25.40 | $25.77 | $25.40 | $25.69 | $24.97 | 353,818 |
2019-06-06 | $25.14 | $25.33 | $25.14 | $25.23 | $24.52 | 106,309 |
2019-06-05 | $25.46 | $25.46 | $24.95 | $25.15 | $24.44 | 87,105 |
2019-06-04 | $24.80 | $25.37 | $24.76 | $25.37 | $24.66 | 155,270 |
2019-06-03 | $24.54 | $24.80 | $24.54 | $24.69 | $24.00 | 149,125 |
2019-05-31 | $24.45 | $24.63 | $24.41 | $24.62 | $23.93 | 209,829 |
2019-05-30 | $24.60 | $24.85 | $24.60 | $24.72 | $24.03 | 86,464 |
2019-05-29 | $24.62 | $24.66 | $24.42 | $24.60 | $23.91 | 173,548 |
2019-05-28 | $24.89 | $24.98 | $24.76 | $24.79 | $24.09 | 188,204 |
2019-05-24 | $24.98 | $25.10 | $24.86 | $24.90 | $24.20 | 71,574 |
2019-05-23 | $24.92 | $25.17 | $24.82 | $24.97 | $24.27 | 167,564 |
2019-05-22 | $25.73 | $25.73 | $25.54 | $25.55 | $24.83 | 83,511 |
2019-05-21 | $25.40 | $25.69 | $25.36 | $25.63 | $24.91 | 80,588 |
2019-05-20 | $25.25 | $25.40 | $25.20 | $25.35 | $24.64 | 132,427 |
2019-05-17 | $25.82 | $25.94 | $25.60 | $25.64 | $24.92 | 150,020 |
2019-05-16 | $26.27 | $26.49 | $26.18 | $26.23 | $25.49 | 76,651 |
2019-05-15 | $26.15 | $26.45 | $26.09 | $26.36 | $25.62 | 57,733 |
2019-05-14 | $26.21 | $26.28 | $26.07 | $26.19 | $25.45 | 92,047 |
2019-05-13 | $26.56 | $26.60 | $26.02 | $26.08 | $25.35 | 111,700 |
2019-05-10 | $26.99 | $27.23 | $26.66 | $27.18 | $26.42 | 118,492 |
2019-05-09 | $27.00 | $27.15 | $26.61 | $27.09 | $26.33 | 94,526 |
2019-05-08 | $27.42 | $27.42 | $27.11 | $27.37 | $26.60 | 131,073 |
2019-05-07 | $27.86 | $28.01 | $27.61 | $27.73 | $26.95 | 112,329 |
2019-05-06 | $27.55 | $27.94 | $27.50 | $27.89 | $27.11 | 64,395 |
2019-05-03 | $28.00 | $28.33 | $28.00 | $28.29 | $27.50 | 102,425 |
2019-05-02 | $27.59 | $27.80 | $27.52 | $27.80 | $27.02 | 205,557 |
2019-05-01 | $27.59 | $27.69 | $27.20 | $27.25 | $26.48 | 84,622 |
2019-04-30 | $27.76 | $27.80 | $27.52 | $27.61 | $26.83 | 71,286 |
2019-04-29 | $27.73 | $27.81 | $27.68 | $27.77 | $26.99 | 124,990 |
2019-04-26 | $27.66 | $27.80 | $27.54 | $27.80 | $27.02 | 85,304 |
2019-04-25 | $27.97 | $27.98 | $27.69 | $27.72 | $26.94 | 125,164 |
2019-04-24 | $28.34 | $28.40 | $28.03 | $28.03 | $27.24 | 137,578 |
2019-04-23 | $28.58 | $28.67 | $28.41 | $28.59 | $27.79 | 140,339 |
2019-04-22 | $29.03 | $29.03 | $28.84 | $28.85 | $28.04 | 132,146 |
2019-04-18 | $29.20 | $29.21 | $28.96 | $29.06 | $28.24 | 62,650 |
2019-04-17 | $29.48 | $29.62 | $29.37 | $29.40 | $28.57 | 134,894 |
2019-04-16 | $29.02 | $29.19 | $29.02 | $29.16 | $28.34 | 85,446 |
2019-04-15 | $29.09 | $29.10 | $28.91 | $28.97 | $28.16 | 91,543 |
2019-04-12 | $29.18 | $29.28 | $29.07 | $29.15 | $28.33 | 74,367 |
2019-04-11 | $29.27 | $29.36 | $29.04 | $29.10 | $28.28 | 134,733 |
2019-04-10 | $29.29 | $29.47 | $29.23 | $29.42 | $28.59 | 45,587 |
2019-04-09 | $29.46 | $29.46 | $29.16 | $29.17 | $28.35 | 102,158 |
2019-04-08 | $29.30 | $29.50 | $29.30 | $29.46 | $28.63 | 149,720 |
2019-04-05 | $29.21 | $29.34 | $29.19 | $29.34 | $28.52 | 91,897 |
2019-04-04 | $28.90 | $29.20 | $28.90 | $29.18 | $28.36 | 99,539 |
2019-04-03 | $29.08 | $29.26 | $29.04 | $29.13 | $28.31 | 90,964 |
2019-04-02 | $28.97 | $29.05 | $28.79 | $28.90 | $28.09 | 136,600 |
2019-04-01 | $28.65 | $28.91 | $28.60 | $28.89 | $28.08 | 112,569 |
2019-03-29 | $28.24 | $28.35 | $28.18 | $28.30 | $27.51 | 279,685 |
2019-03-28 | $27.84 | $28.05 | $27.79 | $28.00 | $27.21 | 96,423 |
2019-03-27 | $27.69 | $27.82 | $27.55 | $27.72 | $26.94 | 121,670 |
2019-03-26 | $28.00 | $28.19 | $27.80 | $27.89 | $27.11 | 62,732 |
2019-03-25 | $27.89 | $27.91 | $27.61 | $27.78 | $27.00 | 90,651 |
2019-03-22 | $28.59 | $28.59 | $27.94 | $27.98 | $27.19 | 106,680 |
2019-03-21 | $28.35 | $28.85 | $28.32 | $28.77 | $27.96 | 93,157 |
2019-03-20 | $28.28 | $28.51 | $28.11 | $28.29 | $27.50 | 541,674 |
2019-03-19 | $28.75 | $28.86 | $28.50 | $28.58 | $27.78 | 97,165 |
2019-03-18 | $28.70 | $28.72 | $28.53 | $28.62 | $27.82 | 89,600 |
2019-03-15 | $28.59 | $28.74 | $28.59 | $28.62 | $27.82 | 62,861 |
2019-03-14 | $28.70 | $28.74 | $28.42 | $28.48 | $27.68 | 91,387 |
2019-03-13 | $28.59 | $28.75 | $28.50 | $28.66 | $27.85 | 76,162 |
2019-03-12 | $28.66 | $28.80 | $28.49 | $28.50 | $27.70 | 168,382 |
2019-03-11 | $28.30 | $28.70 | $28.30 | $28.68 | $27.87 | 103,441 |
2019-03-08 | $28.18 | $28.30 | $28.00 | $28.29 | $27.50 | 155,714 |
2019-03-07 | $28.91 | $29.00 | $28.43 | $28.54 | $27.74 | 122,297 |
2019-03-06 | $29.45 | $29.49 | $29.12 | $29.13 | $28.31 | 154,945 |
2019-03-05 | $29.26 | $29.32 | $29.15 | $29.30 | $28.48 | 78,978 |
2019-03-04 | $29.72 | $29.79 | $29.14 | $29.40 | $28.57 | 247,807 |
2019-03-01 | $29.89 | $29.93 | $29.72 | $29.72 | $28.89 | 91,671 |
2019-02-28 | $30.27 | $30.46 | $29.89 | $29.93 | $29.09 | 193,147 |
2019-02-27 | $30.17 | $30.34 | $30.07 | $30.32 | $29.47 | 83,916 |
2019-02-26 | $30.25 | $30.44 | $30.22 | $30.24 | $29.39 | 88,941 |
2019-02-25 | $30.13 | $30.56 | $30.12 | $30.42 | $29.57 | 144,339 |
2019-02-22 | $29.55 | $29.86 | $29.55 | $29.78 | $28.94 | 264,709 |
2019-02-21 | $29.53 | $29.75 | $29.40 | $29.62 | $28.79 | 278,733 |
2019-02-20 | $29.10 | $29.35 | $29.10 | $29.16 | $28.34 | 130,694 |
2019-02-19 | $28.67 | $29.04 | $28.66 | $28.93 | $28.12 | 159,493 |
2019-02-15 | $28.54 | $28.68 | $28.47 | $28.66 | $27.85 | 69,242 |
2019-02-14 | $28.37 | $28.52 | $28.35 | $28.39 | $27.59 | 81,031 |
2019-02-13 | $28.30 | $28.48 | $28.30 | $28.38 | $27.58 | 69,553 |
2019-02-12 | $28.28 | $28.38 | $28.07 | $28.25 | $27.46 | 112,908 |
2019-02-11 | $28.47 | $28.52 | $28.25 | $28.29 | $27.50 | 66,186 |
2019-02-08 | $28.33 | $28.45 | $28.10 | $28.34 | $27.54 | 84,135 |
2019-02-07 | $28.88 | $28.94 | $28.20 | $28.58 | $27.78 | 80,090 |
2019-02-06 | $29.14 | $29.28 | $29.05 | $29.08 | $28.26 | 76,356 |
2019-02-05 | $28.93 | $29.14 | $28.92 | $29.09 | $28.27 | 84,725 |
2019-02-04 | $28.85 | $29.06 | $28.73 | $28.95 | $28.14 | 78,561 |
2019-02-01 | $28.65 | $28.92 | $28.54 | $28.85 | $28.04 | 132,967 |
2019-01-31 | $28.29 | $28.58 | $28.10 | $28.46 | $27.66 | 158,649 |
2019-01-30 | $28.23 | $28.52 | $28.07 | $28.44 | $27.64 | 165,412 |
2019-01-29 | $28.00 | $28.18 | $28.00 | $28.14 | $27.35 | 91,474 |
2019-01-28 | $27.86 | $28.08 | $27.80 | $28.07 | $27.28 | 112,631 |
2019-01-25 | $28.00 | $28.29 | $27.97 | $28.20 | $27.41 | 119,833 |
2019-01-24 | $27.60 | $27.84 | $27.60 | $27.69 | $26.91 | 95,576 |
2019-01-23 | $28.00 | $28.00 | $27.60 | $27.69 | $26.91 | 113,875 |
2019-01-22 | $28.01 | $28.17 | $27.70 | $27.80 | $27.02 | 163,526 |
2019-01-18 | $28.28 | $28.54 | $28.25 | $28.29 | $27.50 | 96,940 |
2019-01-17 | $27.93 | $28.37 | $27.89 | $28.18 | $27.39 | 121,518 |
2019-01-16 | $28.17 | $28.30 | $28.06 | $28.16 | $27.37 | 139,040 |
2019-01-15 | $28.08 | $28.27 | $27.95 | $28.00 | $27.21 | 111,691 |
2019-01-14 | $28.04 | $28.27 | $27.90 | $28.10 | $27.31 | 102,394 |
2019-01-11 | $28.28 | $28.41 | $28.13 | $28.29 | $27.50 | 63,445 |
2019-01-10 | $28.06 | $28.43 | $27.94 | $28.42 | $27.62 | 85,064 |
2019-01-09 | $28.29 | $28.45 | $28.16 | $28.26 | $27.47 | 129,307 |
2019-01-08 | $28.10 | $28.17 | $27.85 | $28.10 | $27.31 | 161,579 |
2019-01-07 | $27.53 | $27.89 | $27.45 | $27.75 | $26.97 | 138,197 |
2019-01-04 | $26.60 | $27.35 | $26.52 | $27.26 | $26.49 | 124,981 |
2019-01-03 | $26.90 | $26.98 | $26.22 | $26.26 | $25.52 | 116,757 |
2019-01-02 | $26.56 | $27.16 | $26.47 | $27.08 | $26.32 | 146,272 |
2018-12-31 | $27.00 | $27.17 | $26.82 | $26.98 | $26.22 | 374,026 |
2018-12-28 | $27.07 | $27.22 | $26.79 | $26.91 | $26.15 | 244,341 |
2018-12-27 | $27.13 | $27.45 | $26.76 | $27.45 | $26.02 | 188,068 |
2018-12-26 | $26.49 | $27.49 | $26.30 | $27.49 | $26.06 | 342,365 |
2018-12-24 | $25.72 | $26.88 | $25.72 | $26.49 | $25.11 | 240,766 |
2018-12-21 | $27.15 | $27.52 | $26.51 | $26.93 | $25.53 | 326,900 |
2018-12-20 | $27.74 | $27.92 | $26.98 | $27.24 | $25.82 | 389,701 |
2018-12-19 | $28.61 | $29.02 | $27.98 | $28.12 | $26.66 | 367,244 |
2018-12-18 | $28.86 | $28.96 | $28.55 | $28.63 | $27.14 | 222,251 |
2018-12-17 | $29.40 | $29.46 | $28.57 | $28.74 | $27.25 | 401,959 |
2018-12-14 | $29.80 | $29.98 | $29.49 | $29.54 | $28.00 | 170,848 |
2018-12-13 | $30.32 | $30.40 | $30.09 | $30.13 | $28.56 | 126,126 |
2018-12-12 | $30.31 | $30.50 | $30.15 | $30.19 | $28.62 | 166,451 |
2018-12-11 | $30.29 | $30.40 | $29.65 | $29.83 | $28.28 | 154,491 |
2018-12-10 | $29.89 | $30.04 | $29.44 | $29.92 | $28.36 | 354,140 |
2018-12-07 | $30.72 | $31.00 | $29.96 | $30.05 | $28.49 | 114,912 |
2018-12-06 | $30.56 | $30.83 | $30.02 | $30.79 | $29.19 | 215,147 |
2018-12-04 | $32.02 | $32.23 | $31.14 | $31.20 | $29.58 | 161,069 |
2018-12-03 | $31.97 | $32.49 | $31.97 | $32.22 | $30.54 | 221,466 |
2018-11-30 | $31.24 | $31.47 | $31.21 | $31.39 | $29.76 | 163,527 |
2018-11-29 | $31.30 | $31.55 | $31.10 | $31.36 | $29.73 | 118,052 |
2018-11-28 | $30.97 | $31.48 | $30.68 | $31.48 | $29.84 | 107,848 |
2018-11-27 | $30.70 | $30.90 | $30.57 | $30.71 | $29.11 | 87,759 |
2018-11-26 | $30.53 | $30.79 | $30.43 | $30.74 | $29.14 | 100,414 |
2018-11-23 | $30.15 | $30.53 | $30.03 | $30.30 | $28.72 | 63,471 |
2018-11-21 | $30.51 | $30.81 | $30.41 | $30.57 | $28.98 | 550,293 |
2018-11-20 | $30.90 | $31.00 | $30.40 | $30.41 | $28.83 | 394,953 |
2018-11-19 | $31.75 | $31.95 | $31.41 | $31.46 | $29.82 | 162,860 |
2018-11-16 | $31.49 | $31.76 | $31.45 | $31.68 | $30.03 | 119,934 |
2018-11-15 | $31.11 | $31.85 | $31.05 | $31.74 | $30.09 | 139,306 |
2018-11-14 | $31.23 | $31.42 | $31.01 | $31.19 | $29.57 | 97,283 |
2018-11-13 | $31.04 | $31.41 | $30.92 | $31.04 | $29.43 | 103,291 |
2018-11-12 | $31.64 | $31.82 | $30.92 | $30.95 | $29.34 | 607,405 |
2018-11-09 | $31.73 | $31.77 | $31.46 | $31.72 | $30.07 | 248,053 |
2018-11-08 | $32.16 | $32.24 | $31.91 | $32.07 | $30.40 | 285,807 |
2018-11-07 | $32.29 | $32.45 | $32.15 | $32.44 | $30.75 | 141,199 |
2018-11-06 | $31.78 | $32.13 | $31.78 | $32.11 | $30.44 | 120,212 |
2018-11-05 | $31.77 | $31.98 | $31.70 | $31.83 | $30.18 | 595,097 |
2018-11-02 | $31.88 | $32.27 | $31.68 | $31.88 | $30.22 | 204,937 |
2018-11-01 | $30.57 | $31.49 | $30.50 | $31.48 | $29.84 | 409,780 |
2018-10-31 | $29.89 | $30.45 | $29.89 | $30.28 | $28.71 | 298,707 |
2018-10-30 | $29.05 | $29.81 | $29.05 | $29.77 | $28.22 | 248,589 |
2018-10-29 | $29.45 | $29.78 | $28.83 | $29.16 | $27.64 | 360,463 |
2018-10-26 | $29.14 | $29.60 | $28.88 | $29.35 | $27.82 | 192,370 |
2018-10-25 | $29.52 | $29.83 | $29.37 | $29.71 | $28.17 | 279,683 |
2018-10-24 | $29.77 | $29.77 | $28.87 | $28.91 | $27.41 | 270,980 |
2018-10-23 | $29.69 | $30.07 | $29.33 | $29.92 | $28.36 | 230,239 |
2018-10-22 | $30.43 | $30.43 | $30.20 | $30.29 | $28.72 | 145,530 |
2018-10-19 | $30.35 | $30.53 | $30.05 | $30.12 | $28.55 | 107,830 |
2018-10-18 | $30.51 | $30.57 | $30.00 | $30.05 | $28.49 | 145,028 |
2018-10-17 | $30.94 | $30.94 | $30.55 | $30.67 | $29.08 | 113,876 |
2018-10-16 | $30.69 | $31.04 | $30.62 | $31.04 | $29.43 | 261,542 |
2018-10-15 | $30.40 | $30.65 | $30.40 | $30.53 | $28.94 | 138,462 |
2018-10-12 | $30.47 | $30.56 | $30.10 | $30.38 | $28.80 | 233,327 |
2018-10-11 | $30.01 | $30.28 | $29.54 | $29.72 | $28.17 | 583,742 |
2018-10-10 | $31.19 | $31.21 | $30.33 | $30.36 | $28.78 | 440,902 |
2018-10-09 | $31.85 | $31.90 | $31.38 | $31.51 | $29.87 | 143,268 |
2018-10-08 | $32.05 | $32.18 | $31.87 | $32.18 | $30.51 | 185,662 |
2018-10-05 | $32.70 | $32.70 | $32.05 | $32.30 | $30.62 | 121,758 |
2018-10-04 | $33.17 | $33.21 | $32.69 | $32.87 | $31.16 | 141,596 |
2018-10-03 | $33.24 | $33.44 | $33.20 | $33.25 | $31.52 | 202,018 |
2018-10-02 | $33.09 | $33.26 | $33.08 | $33.20 | $31.47 | 105,309 |
2018-10-01 | $33.14 | $33.26 | $33.08 | $33.20 | $31.47 | 167,852 |
2018-09-28 | $33.01 | $33.11 | $32.76 | $32.95 | $31.24 | 177,919 |
2018-09-27 | $33.38 | $33.45 | $33.26 | $33.36 | $31.63 | 99,066 |
2018-09-26 | $33.44 | $33.59 | $33.30 | $33.32 | $31.59 | 128,201 |
2018-09-25 | $33.68 | $33.69 | $33.38 | $33.48 | $31.74 | 217,280 |
2018-09-24 | $33.68 | $33.79 | $33.55 | $33.69 | $31.94 | 130,236 |
2018-09-21 | $33.46 | $33.79 | $33.46 | $33.68 | $31.93 | 738,942 |
2018-09-20 | $33.19 | $33.39 | $33.08 | $33.32 | $31.59 | 283,636 |
2018-09-19 | $32.42 | $33.03 | $32.41 | $32.94 | $31.23 | 270,808 |
2018-09-18 | $32.34 | $32.54 | $32.30 | $32.41 | $30.72 | 245,230 |
2018-09-17 | $31.97 | $32.35 | $31.95 | $32.13 | $30.46 | 183,926 |
2018-09-14 | $31.79 | $32.03 | $31.79 | $32.00 | $30.34 | 116,083 |
2018-09-13 | $31.53 | $31.79 | $31.45 | $31.70 | $30.05 | 184,557 |
2018-09-12 | $31.10 | $31.49 | $31.05 | $31.45 | $29.81 | 131,474 |
2018-09-11 | $30.89 | $31.18 | $30.78 | $31.18 | $29.56 | 160,925 |
2018-09-10 | $31.07 | $31.18 | $30.94 | $31.02 | $29.41 | 202,558 |
2018-09-07 | $30.83 | $31.09 | $30.72 | $30.98 | $29.37 | 273,136 |
2018-09-06 | $31.12 | $31.27 | $30.88 | $31.08 | $29.46 | 197,110 |
2018-09-05 | $31.33 | $31.35 | $31.04 | $31.25 | $29.63 | 206,908 |
2018-09-04 | $31.95 | $32.04 | $31.54 | $31.67 | $30.02 | 238,691 |
2018-08-31 | $31.85 | $32.20 | $31.80 | $32.10 | $30.43 | 126,226 |
2018-08-30 | $32.30 | $32.41 | $31.96 | $32.05 | $30.38 | 130,874 |
2018-08-29 | $32.46 | $32.65 | $32.44 | $32.57 | $30.88 | 157,353 |
2018-08-28 | $32.50 | $32.62 | $32.39 | $32.43 | $30.74 | 165,495 |
2018-08-27 | $32.23 | $32.60 | $32.13 | $32.50 | $30.81 | 219,145 |
2018-08-24 | $31.64 | $32.02 | $31.57 | $31.91 | $30.25 | 288,812 |
2018-08-23 | $31.70 | $31.78 | $31.31 | $31.52 | $29.88 | 305,949 |
2018-08-22 | $31.80 | $31.96 | $31.79 | $31.91 | $30.25 | 167,346 |
2018-08-21 | $31.68 | $31.97 | $31.68 | $31.93 | $30.27 | 193,645 |
2018-08-20 | $31.49 | $31.70 | $31.41 | $31.61 | $29.97 | 182,936 |
2018-08-17 | $31.50 | $31.72 | $31.33 | $31.60 | $29.96 | 472,532 |
2018-08-16 | $31.39 | $31.75 | $31.39 | $31.51 | $29.87 | 270,720 |
2018-08-15 | $31.59 | $31.59 | $30.79 | $31.21 | $29.59 | 344,807 |
2018-08-14 | $31.73 | $31.90 | $31.65 | $31.84 | $30.18 | 258,362 |
2018-08-13 | $32.03 | $32.05 | $31.47 | $31.61 | $29.97 | 212,040 |
2018-08-10 | $32.44 | $32.44 | $32.12 | $32.23 | $30.55 | 173,784 |
2018-08-09 | $32.96 | $33.19 | $32.91 | $32.91 | $31.20 | 245,329 |
2018-08-08 | $32.57 | $32.91 | $32.55 | $32.91 | $31.20 | 234,433 |
2018-08-07 | $32.37 | $32.53 | $32.32 | $32.43 | $30.74 | 434,952 |
2018-08-06 | $32.39 | $32.39 | $32.23 | $32.33 | $30.65 | 101,259 |
2018-08-03 | $32.29 | $32.63 | $32.29 | $32.60 | $30.90 | 247,604 |
2018-08-02 | $31.87 | $32.25 | $31.69 | $32.19 | $30.52 | 237,145 |
2018-08-01 | $32.36 | $32.52 | $32.01 | $32.19 | $30.52 | 218,071 |
2018-07-31 | $32.14 | $32.67 | $32.14 | $32.53 | $30.84 | 417,092 |
2018-07-30 | $32.32 | $32.50 | $32.18 | $32.26 | $30.58 | 208,570 |
2018-07-27 | $32.54 | $32.65 | $32.31 | $32.53 | $30.84 | 149,836 |
2018-07-26 | $32.22 | $32.65 | $32.22 | $32.54 | $30.85 | 166,796 |
2018-07-25 | $32.12 | $32.49 | $32.02 | $32.37 | $30.69 | 298,880 |
2018-07-24 | $32.00 | $32.20 | $31.91 | $32.02 | $30.36 | 411,170 |
2018-07-23 | $32.09 | $32.10 | $31.71 | $31.88 | $30.22 | 467,824 |
2018-07-20 | $32.58 | $32.60 | $32.43 | $32.48 | $30.79 | 258,451 |
2018-07-19 | $32.66 | $32.66 | $32.31 | $32.60 | $30.90 | 170,341 |
2018-07-18 | $32.89 | $32.89 | $32.58 | $32.77 | $31.07 | 205,588 |
2018-07-17 | $32.40 | $32.94 | $32.30 | $32.91 | $31.20 | 161,180 |
2018-07-16 | $32.75 | $32.95 | $32.43 | $32.60 | $30.90 | 267,770 |
2018-07-13 | $33.06 | $33.20 | $33.01 | $33.17 | $31.45 | 155,423 |
2018-07-12 | $33.11 | $33.21 | $32.98 | $33.09 | $31.37 | 166,795 |
2018-07-11 | $33.05 | $33.23 | $32.65 | $32.76 | $31.06 | 229,627 |
2018-07-10 | $33.21 | $33.37 | $33.11 | $33.31 | $31.58 | 178,838 |
2018-07-09 | $32.96 | $33.17 | $32.96 | $33.11 | $31.39 | 172,647 |
2018-07-06 | $32.46 | $32.87 | $32.46 | $32.74 | $31.04 | 229,848 |
2018-07-05 | $32.39 | $32.43 | $32.00 | $32.39 | $30.71 | 367,307 |
2018-07-03 | $32.52 | $32.69 | $32.30 | $32.43 | $30.74 | 269,828 |
2018-07-02 | $32.39 | $32.58 | $32.17 | $32.36 | $30.68 | 209,943 |
2018-06-29 | $32.51 | $32.92 | $32.45 | $32.52 | $30.83 | 280,392 |
2018-06-28 | $32.37 | $32.51 | $32.22 | $32.44 | $30.75 | 248,969 |
2018-06-27 | $32.53 | $33.00 | $32.37 | $32.41 | $30.72 | 380,491 |
2018-06-26 | $32.51 | $32.70 | $32.40 | $32.62 | $30.92 | 287,621 |
2018-06-25 | $32.86 | $32.99 | $32.36 | $32.59 | $30.90 | 261,958 |
2018-06-22 | $32.80 | $33.06 | $32.73 | $33.03 | $31.31 | 272,289 |
2018-06-21 | $32.73 | $32.80 | $32.55 | $32.63 | $30.93 | 367,127 |
2018-06-20 | $32.79 | $32.90 | $32.71 | $32.80 | $31.09 | 239,861 |
2018-06-19 | $32.85 | $33.01 | $32.23 | $32.57 | $30.88 | 560,080 |
2018-06-18 | $33.37 | $33.64 | $33.30 | $33.45 | $31.71 | 287,390 |
2018-06-15 | $33.85 | $34.00 | $33.57 | $33.87 | $32.11 | 224,029 |
2018-06-14 | $34.09 | $34.29 | $34.02 | $34.09 | $32.32 | 170,143 |
2018-06-13 | $34.27 | $34.28 | $33.94 | $34.02 | $32.25 | 209,244 |
2018-06-12 | $34.47 | $34.60 | $34.26 | $34.39 | $32.60 | 238,990 |
2018-06-11 | $34.30 | $34.55 | $34.25 | $34.37 | $32.58 | 205,087 |
2018-06-08 | $34.20 | $34.31 | $34.11 | $34.25 | $32.47 | 200,175 |
2018-06-07 | $34.49 | $34.67 | $34.19 | $34.25 | $32.47 | 523,943 |
2018-06-06 | $34.06 | $34.51 | $34.01 | $34.46 | $32.67 | 265,671 |
2018-06-05 | $33.94 | $34.02 | $33.79 | $33.90 | $32.14 | 243,860 |
2018-06-04 | $33.88 | $34.12 | $33.88 | $33.96 | $32.19 | 278,277 |
2018-06-01 | $33.46 | $33.63 | $33.30 | $33.61 | $31.86 | 226,868 |
2018-05-31 | $33.34 | $33.34 | $33.12 | $33.24 | $31.51 | 134,507 |
2018-05-30 | $33.05 | $33.42 | $33.02 | $33.33 | $31.60 | 257,952 |
2018-05-29 | $33.33 | $33.40 | $32.92 | $33.05 | $31.33 | 214,392 |
2018-05-25 | $33.41 | $33.43 | $33.20 | $33.40 | $31.66 | 269,167 |
2018-05-24 | $33.84 | $34.00 | $33.04 | $33.27 | $31.54 | 507,946 |
2018-05-23 | $34.17 | $34.30 | $34.00 | $34.18 | $32.40 | 318,446 |
2018-05-22 | $34.82 | $34.84 | $34.28 | $34.30 | $32.52 | 409,082 |
2018-05-21 | $34.69 | $34.92 | $34.69 | $34.81 | $33.00 | 287,272 |
2018-05-18 | $34.65 | $34.71 | $34.45 | $34.45 | $32.66 | 186,544 |
2018-05-17 | $34.42 | $35.00 | $34.42 | $34.80 | $32.99 | 445,652 |
2018-05-16 | $33.94 | $34.31 | $33.88 | $34.28 | $32.50 | 204,951 |
2018-05-15 | $33.77 | $34.00 | $33.48 | $33.94 | $32.18 | 549,971 |
2018-05-14 | $34.28 | $34.58 | $34.13 | $34.14 | $32.36 | 274,590 |
2018-05-11 | $33.97 | $34.21 | $33.97 | $34.07 | $32.30 | 304,648 |
2018-05-10 | $33.79 | $33.99 | $33.53 | $33.96 | $32.19 | 302,709 |
2018-05-09 | $33.64 | $33.85 | $33.54 | $33.77 | $32.01 | 267,033 |
2018-05-08 | $33.50 | $33.74 | $33.49 | $33.68 | $31.93 | 198,586 |
2018-05-07 | $33.68 | $33.92 | $33.59 | $33.76 | $32.00 | 260,905 |
2018-05-04 | $32.97 | $33.75 | $32.97 | $33.59 | $31.84 | 226,705 |
2018-05-03 | $33.07 | $33.34 | $32.76 | $33.17 | $31.45 | 210,372 |
2018-05-02 | $33.00 | $33.34 | $32.96 | $32.99 | $31.27 | 173,122 |
2018-05-01 | $32.91 | $33.11 | $32.67 | $33.10 | $31.38 | 134,083 |
2018-04-30 | $33.15 | $33.45 | $33.05 | $33.05 | $31.33 | 287,669 |
2018-04-27 | $33.01 | $33.24 | $32.95 | $33.17 | $31.45 | 268,032 |
2018-04-26 | $32.95 | $33.10 | $32.77 | $33.00 | $31.28 | 188,415 |
2018-04-25 | $32.75 | $32.90 | $32.57 | $32.74 | $31.04 | 258,806 |
2018-04-24 | $33.50 | $33.62 | $32.73 | $33.07 | $31.35 | 336,961 |
2018-04-23 | $33.55 | $33.69 | $33.37 | $33.47 | $31.73 | 307,688 |
2018-04-20 | $33.80 | $33.92 | $33.64 | $33.73 | $31.98 | 212,942 |
2018-04-19 | $34.02 | $34.14 | $33.70 | $33.94 | $32.18 | 177,152 |
2018-04-18 | $33.66 | $33.99 | $33.54 | $33.86 | $32.10 | 357,507 |
2018-04-17 | $33.52 | $33.64 | $33.30 | $33.42 | $31.68 | 375,652 |
2018-04-16 | $33.43 | $33.45 | $33.17 | $33.38 | $31.64 | 316,176 |
2018-04-13 | $33.62 | $33.68 | $33.26 | $33.41 | $31.67 | 227,095 |
2018-04-12 | $33.16 | $33.43 | $33.06 | $33.28 | $31.55 | 511,752 |
2018-04-11 | $32.89 | $33.13 | $32.65 | $33.03 | $31.31 | 229,190 |
2018-04-10 | $32.87 | $33.29 | $32.87 | $33.11 | $31.39 | 300,764 |
2018-04-09 | $32.82 | $32.99 | $32.58 | $32.59 | $30.90 | 291,407 |
2018-04-06 | $32.97 | $33.30 | $32.52 | $32.70 | $31.00 | 210,856 |
2018-04-05 | $32.51 | $33.28 | $32.50 | $33.17 | $31.45 | 573,797 |
2018-04-04 | $31.58 | $32.54 | $31.50 | $32.54 | $30.85 | 687,302 |
2018-04-03 | $32.19 | $32.48 | $31.92 | $32.42 | $30.73 | 478,796 |
2018-04-02 | $32.91 | $32.95 | $31.93 | $32.18 | $30.51 | 394,786 |
2018-03-29 | $32.51 | $33.10 | $32.30 | $32.98 | $31.27 | 351,414 |
2018-03-28 | $32.82 | $32.95 | $32.31 | $32.54 | $30.85 | 848,888 |
2018-03-27 | $33.96 | $33.97 | $33.07 | $33.28 | $31.55 | 272,030 |
2018-03-26 | $33.65 | $33.72 | $33.22 | $33.71 | $31.96 | 344,259 |
2018-03-23 | $33.73 | $33.82 | $33.12 | $33.21 | $31.48 | 432,933 |
2018-03-22 | $34.47 | $34.55 | $33.86 | $33.90 | $32.14 | 257,959 |
2018-03-21 | $34.58 | $35.02 | $34.42 | $34.81 | $33.00 | 222,635 |
2018-03-20 | $34.92 | $34.92 | $34.49 | $34.56 | $32.76 | 240,926 |
2018-03-19 | $35.21 | $35.24 | $34.46 | $34.69 | $32.89 | 636,822 |
2018-03-16 | $35.55 | $35.55 | $35.35 | $35.49 | $33.64 | 259,628 |
2018-03-15 | $36.04 | $36.11 | $35.53 | $35.59 | $33.74 | 277,942 |
2018-03-14 | $36.21 | $36.23 | $35.62 | $35.71 | $33.85 | 278,194 |
2018-03-13 | $36.10 | $36.13 | $35.64 | $35.67 | $33.82 | 468,517 |
2018-03-12 | $35.84 | $35.86 | $35.60 | $35.76 | $33.90 | 631,350 |
2018-03-09 | $35.11 | $35.52 | $34.80 | $35.50 | $33.65 | 660,930 |
2018-03-08 | $34.56 | $34.80 | $34.42 | $34.64 | $32.84 | 835,754 |
2018-03-07 | $34.07 | $34.41 | $33.88 | $34.37 | $32.58 | 275,938 |
2018-03-06 | $34.25 | $34.55 | $34.15 | $34.41 | $32.62 | 476,316 |
2018-03-05 | $33.19 | $33.69 | $33.03 | $33.61 | $31.86 | 435,758 |
2018-03-02 | $33.23 | $33.63 | $32.66 | $33.62 | $31.87 | 776,548 |
2018-03-01 | $34.36 | $34.39 | $33.18 | $33.54 | $31.80 | 857,148 |
2018-02-28 | $36.00 | $36.01 | $34.11 | $34.22 | $32.44 | 1,051,824 |
2018-02-27 | $36.18 | $36.24 | $35.58 | $35.62 | $33.77 | 597,953 |
2018-02-26 | $36.94 | $36.94 | $35.53 | $35.96 | $34.09 | 1,717,799 |
2018-02-23 | $36.77 | $37.26 | $36.51 | $37.23 | $35.29 | 352,586 |
2018-02-22 | $36.29 | $36.64 | $36.16 | $36.43 | $34.54 | 329,172 |
2018-02-21 | $36.32 | $36.56 | $35.96 | $35.97 | $34.10 | 393,004 |
2018-02-20 | $36.20 | $36.43 | $36.00 | $36.12 | $34.24 | 579,127 |
2018-02-16 | $36.73 | $36.73 | $36.25 | $36.26 | $34.37 | 367,388 |
2018-02-15 | $36.64 | $36.79 | $36.26 | $36.76 | $34.85 | 862,250 |
2018-02-14 | $35.18 | $36.23 | $35.00 | $36.20 | $34.32 | 558,744 |
2018-02-13 | $35.85 | $35.85 | $35.13 | $35.37 | $33.53 | 477,643 |
2018-02-12 | $35.19 | $35.72 | $34.91 | $35.52 | $33.67 | 791,604 |
2018-02-09 | $34.32 | $34.75 | $33.47 | $34.50 | $32.71 | 730,963 |
2018-02-08 | $35.33 | $35.33 | $34.07 | $34.10 | $32.33 | 717,558 |
2018-02-07 | $35.19 | $35.69 | $35.07 | $35.15 | $33.32 | 646,774 |
2018-02-06 | $33.34 | $35.25 | $33.05 | $34.97 | $33.15 | 1,260,333 |
2018-02-05 | $34.53 | $35.65 | $33.75 | $34.17 | $32.39 | 1,521,734 |
2018-02-02 | $36.43 | $36.65 | $35.35 | $35.45 | $33.61 | 1,719,344 |
2018-02-01 | $37.40 | $37.50 | $36.81 | $36.89 | $34.97 | 1,173,878 |
2018-01-31 | $37.80 | $37.83 | $37.29 | $37.54 | $35.59 | 603,848 |
2018-01-30 | $38.00 | $38.09 | $37.43 | $37.67 | $35.71 | 968,402 |
2018-01-29 | $38.58 | $38.60 | $38.10 | $38.27 | $36.28 | 822,006 |
2018-01-26 | $38.86 | $38.86 | $38.44 | $38.58 | $36.57 | 581,367 |
2018-01-25 | $38.45 | $38.93 | $38.35 | $38.65 | $36.64 | 689,019 |
2018-01-24 | $38.58 | $38.70 | $38.11 | $38.34 | $36.35 | 683,097 |
2018-01-23 | $38.23 | $38.47 | $38.16 | $38.28 | $36.29 | 677,769 |
2018-01-22 | $38.14 | $38.16 | $37.87 | $38.02 | $36.04 | 996,776 |
2018-01-19 | $38.59 | $38.59 | $38.06 | $38.16 | $36.18 | 891,440 |
2018-01-18 | $38.70 | $38.73 | $38.04 | $38.46 | $36.46 | 2,012,048 |
2018-01-17 | $40.13 | $40.13 | $39.63 | $39.96 | $37.88 | 866,066 |
2018-01-16 | $41.06 | $41.21 | $39.60 | $39.83 | $37.76 | 1,393,125 |
2018-01-12 | $40.68 | $40.79 | $40.46 | $40.67 | $38.56 | 517,269 |
2018-01-11 | $40.33 | $40.45 | $40.08 | $40.45 | $38.35 | 463,117 |
2018-01-10 | $40.58 | $40.68 | $40.20 | $40.31 | $38.21 | 645,089 |
2018-01-09 | $41.14 | $41.19 | $40.80 | $40.86 | $38.74 | 844,842 |
2018-01-08 | $40.85 | $41.16 | $40.74 | $41.08 | $38.94 | 1,145,392 |
2018-01-05 | $40.24 | $40.50 | $40.17 | $40.50 | $38.39 | 671,692 |
2018-01-04 | $40.01 | $40.23 | $39.76 | $39.84 | $37.77 | 697,283 |
2018-01-03 | $39.89 | $40.04 | $39.62 | $39.88 | $37.81 | 836,278 |
2018-01-02 | $39.36 | $39.67 | $39.23 | $39.67 | $37.61 | 510,632 |
2017-12-29 | $39.14 | $39.20 | $38.75 | $38.76 | $36.74 | 272,080 |
2017-12-28 | $38.57 | $38.90 | $38.56 | $38.83 | $36.81 | 720,315 |
2017-12-27 | $39.84 | $39.96 | $39.76 | $39.82 | $36.56 | 323,111 |
2017-12-26 | $39.97 | $39.98 | $39.52 | $39.63 | $36.39 | 312,804 |
2017-12-22 | $39.79 | $39.93 | $39.65 | $39.87 | $36.61 | 279,018 |
2017-12-21 | $39.99 | $40.22 | $39.63 | $39.71 | $36.46 | 624,616 |
2017-12-20 | $40.14 | $40.19 | $39.94 | $40.06 | $36.78 | 459,014 |
2017-12-19 | $40.14 | $40.14 | $39.86 | $39.91 | $36.64 | 546,547 |
2017-12-18 | $39.82 | $39.85 | $39.54 | $39.76 | $36.51 | 735,761 |
2017-12-15 | $38.70 | $38.96 | $38.67 | $38.75 | $35.58 | 465,720 |
2017-12-14 | $39.08 | $39.08 | $38.60 | $38.62 | $35.46 | 503,098 |
2017-12-13 | $38.56 | $38.93 | $38.45 | $38.85 | $35.67 | 672,285 |
2017-12-12 | $38.31 | $38.35 | $38.21 | $38.31 | $35.17 | 430,615 |
2017-12-11 | $38.03 | $38.28 | $38.02 | $38.28 | $35.15 | 373,535 |
2017-12-08 | $37.94 | $38.17 | $37.84 | $37.90 | $34.80 | 462,194 |
2017-12-07 | $37.14 | $37.73 | $37.00 | $37.55 | $34.48 | 583,943 |
2017-12-06 | $37.89 | $37.90 | $37.23 | $37.32 | $34.27 | 1,453,976 |
2017-12-05 | $38.61 | $38.70 | $38.05 | $38.10 | $34.98 | 839,015 |
2017-12-04 | $39.71 | $39.79 | $38.90 | $38.98 | $35.79 | 582,614 |
2017-12-01 | $39.83 | $39.87 | $39.05 | $39.55 | $36.31 | 590,094 |
2017-11-30 | $39.73 | $39.94 | $39.58 | $39.89 | $36.63 | 432,779 |
2017-11-29 | $40.32 | $40.44 | $39.47 | $39.62 | $36.38 | 714,109 |
2017-11-28 | $40.05 | $40.22 | $39.81 | $40.22 | $36.93 | 477,290 |
2017-11-27 | $40.30 | $40.46 | $40.05 | $40.06 | $36.78 | 623,300 |
2017-11-24 | $40.34 | $40.49 | $40.30 | $40.45 | $37.14 | 395,885 |
2017-11-22 | $40.59 | $40.66 | $40.11 | $40.21 | $36.92 | 691,964 |
2017-11-21 | $39.72 | $40.18 | $39.61 | $40.13 | $36.85 | 563,109 |
2017-11-20 | $39.54 | $39.76 | $39.40 | $39.45 | $36.22 | 556,245 |
2017-11-17 | $39.80 | $39.80 | $39.39 | $39.63 | $36.39 | 586,963 |
2017-11-16 | $39.44 | $39.67 | $39.25 | $39.57 | $36.33 | 474,937 |
2017-11-15 | $39.16 | $39.50 | $38.50 | $38.89 | $35.71 | 819,983 |
2017-11-14 | $40.19 | $40.30 | $39.72 | $39.81 | $36.55 | 685,552 |
2017-11-13 | $40.29 | $40.50 | $39.85 | $40.45 | $37.14 | 610,145 |
2017-11-10 | $40.31 | $40.48 | $40.23 | $40.31 | $37.01 | 473,426 |
2017-11-09 | $40.45 | $40.45 | $39.88 | $40.31 | $37.01 | 962,205 |
2017-11-08 | $40.44 | $40.79 | $40.32 | $40.69 | $37.36 | 1,429,635 |
2017-11-07 | $39.80 | $40.10 | $39.66 | $40.01 | $36.74 | 821,207 |
2017-11-06 | $39.20 | $39.53 | $39.20 | $39.53 | $36.29 | 471,803 |
2017-11-03 | $39.18 | $39.34 | $38.72 | $39.15 | $35.95 | 656,559 |
2017-11-02 | $39.98 | $39.98 | $38.61 | $39.07 | $35.87 | 1,606,759 |
2017-11-01 | $39.93 | $40.10 | $39.73 | $39.86 | $36.60 | 1,345,617 |
2017-10-31 | $39.02 | $39.24 | $38.95 | $39.21 | $36.00 | 466,895 |
2017-10-30 | $39.02 | $39.10 | $38.76 | $38.96 | $35.77 | 473,346 |
2017-10-27 | $39.12 | $39.20 | $38.80 | $38.98 | $35.79 | 576,777 |
2017-10-26 | $39.06 | $39.17 | $38.82 | $38.94 | $35.75 | 537,856 |
2017-10-25 | $39.62 | $39.70 | $38.62 | $39.01 | $35.82 | 929,897 |
2017-10-24 | $39.50 | $39.97 | $39.49 | $39.59 | $36.35 | 1,007,849 |
2017-10-23 | $39.63 | $39.77 | $39.43 | $39.49 | $36.26 | 545,081 |
2017-10-20 | $39.56 | $39.64 | $39.40 | $39.44 | $36.21 | 490,971 |
2017-10-19 | $39.43 | $39.50 | $39.07 | $39.48 | $36.25 | 615,818 |
2017-10-18 | $39.65 | $39.74 | $39.43 | $39.61 | $36.37 | 582,055 |
2017-10-17 | $39.56 | $39.70 | $39.34 | $39.47 | $36.24 | 783,340 |
2017-10-16 | $39.79 | $39.94 | $39.39 | $39.92 | $36.65 | 1,070,440 |
2017-10-13 | $39.33 | $39.72 | $39.27 | $39.66 | $36.41 | 869,886 |
2017-10-12 | $39.00 | $39.18 | $38.97 | $39.05 | $35.85 | 544,571 |
2017-10-11 | $38.95 | $39.14 | $38.70 | $39.05 | $35.85 | 801,978 |
2017-10-10 | $39.18 | $39.18 | $38.94 | $39.15 | $35.95 | 621,209 |
2017-10-09 | $39.16 | $39.34 | $38.79 | $38.88 | $35.70 | 699,121 |
2017-10-06 | $39.49 | $39.58 | $38.45 | $39.03 | $35.84 | 1,581,388 |
2017-10-05 | $39.40 | $39.94 | $39.40 | $39.62 | $36.38 | 1,543,984 |
2017-10-04 | $38.49 | $39.17 | $38.48 | $39.14 | $35.94 | 1,687,830 |
2017-10-03 | $37.92 | $38.27 | $37.77 | $38.27 | $35.14 | 1,119,299 |
2017-10-02 | $37.73 | $37.88 | $37.43 | $37.68 | $34.60 | 1,056,259 |
2017-09-29 | $37.34 | $37.46 | $37.04 | $37.41 | $34.35 | 911,699 |
2017-09-28 | $37.06 | $37.09 | $36.82 | $36.96 | $33.94 | 767,445 |
2017-09-27 | $36.64 | $37.06 | $36.50 | $36.93 | $33.91 | 1,069,958 |
2017-09-26 | $36.31 | $36.59 | $36.20 | $36.24 | $33.27 | 1,618,358 |
2017-09-25 | $37.08 | $37.19 | $35.92 | $36.00 | $33.05 | 1,181,689 |
2017-09-22 | $37.72 | $37.77 | $36.73 | $37.09 | $34.05 | 1,101,428 |
2017-09-21 | $38.70 | $38.72 | $37.77 | $37.95 | $34.84 | 1,143,482 |
2017-09-20 | $39.79 | $39.83 | $38.20 | $38.42 | $35.28 | 2,075,486 |
2017-09-19 | $38.85 | $39.41 | $38.76 | $39.28 | $36.07 | 1,879,409 |
2017-09-18 | $38.40 | $38.78 | $38.36 | $38.67 | $35.51 | 2,127,185 |
2017-09-15 | $37.50 | $37.90 | $37.35 | $37.85 | $34.75 | 1,578,186 |
2017-09-14 | $37.30 | $37.32 | $36.95 | $37.32 | $34.27 | 927,383 |
2017-09-13 | $36.92 | $37.05 | $36.76 | $37.01 | $33.98 | 867,727 |
2017-09-12 | $36.83 | $37.09 | $36.35 | $36.43 | $33.45 | 1,312,132 |
2017-09-11 | $35.24 | $36.09 | $35.00 | $35.96 | $33.02 | 737,205 |
2017-09-08 | $34.60 | $34.64 | $34.26 | $34.33 | $31.52 | 252,074 |
2017-09-07 | $34.30 | $34.62 | $34.25 | $34.57 | $31.74 | 477,949 |
2017-09-06 | $33.92 | $34.07 | $33.77 | $34.02 | $31.24 | 340,535 |
2017-09-05 | $34.26 | $34.27 | $33.57 | $33.63 | $30.88 | 636,903 |
2017-09-01 | $33.97 | $34.34 | $33.95 | $34.18 | $31.38 | 635,067 |
2017-08-31 | $33.83 | $33.87 | $33.56 | $33.72 | $30.96 | 255,435 |
2017-08-30 | $33.14 | $33.18 | $33.03 | $33.12 | $30.41 | 171,266 |
2017-08-29 | $32.76 | $33.02 | $32.75 | $33.01 | $30.31 | 193,243 |
2017-08-28 | $33.20 | $33.25 | $32.96 | $33.10 | $30.39 | 579,136 |
2017-08-25 | $33.10 | $33.30 | $33.04 | $33.21 | $30.49 | 332,512 |
2017-08-24 | $32.74 | $33.02 | $32.63 | $32.90 | $30.21 | 242,185 |
2017-08-23 | $32.44 | $32.66 | $32.38 | $32.63 | $29.96 | 184,689 |
2017-08-22 | $32.27 | $32.55 | $32.26 | $32.53 | $29.87 | 262,980 |
2017-08-21 | $32.04 | $32.16 | $31.90 | $32.12 | $29.49 | 164,223 |
2017-08-18 | $32.16 | $32.22 | $31.80 | $32.01 | $29.39 | 117,669 |
2017-08-17 | $32.35 | $32.44 | $31.83 | $31.84 | $29.23 | 246,487 |
2017-08-16 | $32.12 | $32.40 | $32.12 | $32.28 | $29.64 | 222,553 |
2017-08-15 | $31.96 | $32.10 | $31.79 | $32.03 | $29.41 | 225,130 |
2017-08-14 | $31.78 | $31.95 | $31.70 | $31.87 | $29.26 | 225,460 |
2017-08-11 | $31.39 | $31.58 | $31.30 | $31.39 | $28.82 | 189,577 |
2017-08-10 | $32.05 | $32.14 | $31.37 | $31.39 | $28.82 | 346,013 |
2017-08-09 | $32.10 | $32.22 | $32.00 | $32.16 | $29.53 | 309,627 |
2017-08-08 | $32.58 | $32.63 | $32.36 | $32.46 | $29.80 | 248,775 |
2017-08-07 | $32.59 | $32.67 | $32.46 | $32.61 | $29.94 | 514,848 |
2017-08-04 | $32.32 | $32.45 | $32.10 | $32.44 | $29.79 | 266,790 |
2017-08-03 | $31.90 | $32.09 | $31.87 | $31.92 | $29.31 | 293,325 |
2017-08-02 | $31.50 | $31.90 | $31.36 | $31.87 | $29.26 | 208,784 |
2017-08-01 | $31.03 | $31.10 | $30.84 | $31.02 | $28.48 | 146,779 |
2017-07-31 | $31.02 | $31.04 | $30.85 | $30.93 | $28.40 | 111,419 |
2017-07-28 | $30.72 | $30.84 | $30.64 | $30.84 | $28.32 | 44,927 |
2017-07-27 | $31.02 | $31.07 | $30.57 | $30.74 | $28.22 | 379,108 |
2017-07-26 | $31.00 | $31.00 | $30.78 | $30.91 | $28.38 | 276,637 |
2017-07-25 | $31.01 | $31.24 | $30.84 | $31.06 | $28.52 | 197,020 |
2017-07-24 | $30.75 | $30.95 | $30.71 | $30.91 | $28.38 | 162,506 |
2017-07-21 | $30.66 | $30.71 | $30.51 | $30.68 | $28.17 | 77,621 |
2017-07-20 | $30.57 | $30.61 | $30.46 | $30.60 | $28.10 | 105,231 |
2017-07-19 | $30.53 | $30.57 | $30.40 | $30.54 | $28.04 | 183,639 |
2017-07-18 | $30.50 | $30.66 | $30.46 | $30.61 | $28.10 | 108,059 |
2017-07-17 | $30.53 | $30.64 | $30.50 | $30.56 | $28.06 | 136,770 |
2017-07-14 | $30.50 | $30.60 | $30.40 | $30.54 | $28.04 | 212,492 |
2017-07-13 | $30.25 | $30.36 | $30.16 | $30.35 | $27.87 | 246,647 |
2017-07-12 | $29.81 | $30.13 | $29.81 | $30.09 | $27.63 | 209,152 |
2017-07-11 | $29.68 | $29.69 | $29.46 | $29.65 | $27.22 | 99,328 |
2017-07-10 | $29.51 | $29.76 | $29.35 | $29.66 | $27.23 | 160,002 |
2017-07-07 | $29.20 | $29.45 | $29.13 | $29.42 | $27.01 | 139,196 |
2017-07-06 | $29.15 | $29.15 | $28.90 | $29.02 | $26.65 | 68,921 |
2017-07-05 | $29.43 | $29.43 | $29.10 | $29.19 | $26.80 | 103,146 |
2017-07-03 | $29.10 | $29.16 | $29.02 | $29.10 | $26.72 | 70,685 |
2017-06-30 | $29.10 | $29.10 | $28.93 | $29.02 | $26.65 | 67,248 |
2017-06-29 | $29.35 | $29.42 | $28.71 | $28.93 | $26.56 | 174,730 |
2017-06-28 | $29.30 | $29.50 | $29.22 | $29.46 | $27.05 | 50,802 |
2017-06-27 | $29.42 | $29.51 | $29.20 | $29.21 | $26.82 | 93,159 |
2017-06-26 | $29.52 | $29.52 | $29.26 | $29.34 | $26.94 | 151,609 |
2017-06-23 | $29.09 | $29.32 | $28.90 | $29.21 | $26.82 | 97,350 |
2017-06-22 | $29.14 | $29.23 | $29.01 | $29.06 | $26.68 | 63,103 |
2017-06-21 | $29.44 | $29.44 | $29.11 | $29.14 | $26.76 | 55,681 |
2017-06-20 | $29.38 | $29.38 | $29.19 | $29.24 | $26.85 | 63,369 |
2017-06-19 | $29.64 | $29.68 | $29.39 | $29.45 | $27.04 | 101,249 |
2017-06-16 | $29.22 | $29.41 | $29.21 | $29.41 | $27.00 | 72,349 |
2017-06-15 | $29.36 | $29.36 | $29.15 | $29.30 | $26.90 | 104,407 |
2017-06-14 | $30.10 | $30.10 | $29.75 | $29.82 | $27.38 | 180,510 |
2017-06-13 | $29.73 | $30.08 | $29.73 | $30.08 | $27.62 | 90,819 |
2017-06-12 | $29.90 | $29.90 | $29.53 | $29.60 | $27.18 | 56,401 |
2017-06-09 | $30.00 | $30.14 | $29.74 | $29.89 | $27.44 | 88,747 |
2017-06-08 | $29.95 | $30.00 | $29.79 | $29.99 | $27.54 | 57,858 |
2017-06-07 | $30.00 | $30.04 | $29.74 | $29.89 | $27.44 | 79,070 |
2017-06-06 | $29.82 | $29.98 | $29.74 | $29.91 | $27.46 | 49,016 |
2017-06-05 | $30.01 | $30.01 | $29.85 | $29.92 | $27.47 | 97,817 |
2017-06-02 | $29.93 | $30.04 | $29.80 | $30.02 | $27.56 | 86,237 |
2017-06-01 | $29.88 | $29.95 | $29.64 | $29.88 | $27.43 | 60,362 |
2017-05-31 | $30.01 | $30.07 | $29.71 | $29.81 | $27.37 | 101,404 |
2017-05-30 | $29.94 | $30.04 | $29.85 | $29.98 | $27.53 | 73,783 |
2017-05-26 | $29.88 | $30.05 | $29.86 | $30.01 | $27.55 | 90,241 |
2017-05-25 | $29.68 | $29.81 | $29.61 | $29.80 | $27.36 | 148,623 |
2017-05-24 | $29.41 | $29.53 | $29.30 | $29.53 | $27.11 | 56,290 |
2017-05-23 | $29.32 | $29.39 | $29.18 | $29.25 | $26.86 | 75,673 |
2017-05-22 | $29.44 | $29.45 | $29.18 | $29.31 | $26.91 | 101,000 |
2017-05-19 | $28.95 | $29.29 | $28.95 | $29.26 | $26.87 | 96,106 |
2017-05-18 | $28.49 | $28.63 | $28.10 | $28.57 | $26.23 | 78,948 |
2017-05-17 | $29.20 | $29.20 | $28.60 | $28.64 | $26.30 | 91,615 |
2017-05-16 | $29.37 | $29.43 | $29.22 | $29.43 | $27.02 | 82,106 |
2017-05-15 | $29.23 | $29.36 | $29.19 | $29.29 | $26.89 | 87,590 |
2017-05-12 | $29.05 | $29.10 | $28.91 | $28.99 | $26.62 | 84,909 |
2017-05-11 | $29.00 | $29.01 | $28.72 | $28.99 | $26.62 | 81,271 |
2017-05-10 | $28.77 | $28.97 | $28.62 | $28.91 | $26.54 | 78,098 |
2017-05-09 | $28.70 | $28.88 | $28.70 | $28.77 | $26.42 | 185,304 |
2017-05-08 | $28.61 | $28.74 | $28.50 | $28.55 | $26.21 | 36,292 |
2017-05-05 | $28.10 | $28.60 | $28.02 | $28.60 | $26.26 | 96,248 |
2017-05-04 | $28.34 | $28.42 | $28.00 | $28.01 | $25.72 | 76,310 |
2017-05-03 | $28.81 | $28.81 | $28.32 | $28.43 | $26.10 | 48,931 |
2017-05-02 | $28.87 | $28.87 | $28.70 | $28.79 | $26.43 | 49,447 |
2017-05-01 | $28.91 | $28.91 | $28.67 | $28.75 | $26.40 | 81,660 |
2017-04-28 | $28.71 | $28.71 | $28.57 | $28.69 | $26.34 | 53,781 |
2017-04-27 | $28.82 | $28.88 | $28.56 | $28.63 | $26.29 | 46,507 |
2017-04-26 | $28.83 | $28.87 | $28.67 | $28.76 | $26.41 | 29,589 |
2017-04-25 | $28.80 | $28.94 | $28.80 | $28.87 | $26.51 | 125,795 |
2017-04-24 | $28.70 | $28.81 | $28.66 | $28.75 | $26.40 | 71,563 |
2017-04-21 | $28.46 | $28.52 | $28.30 | $28.36 | $26.04 | 37,049 |
2017-04-20 | $28.31 | $28.41 | $28.24 | $28.39 | $26.07 | 44,475 |
2017-04-19 | $28.23 | $28.23 | $28.00 | $28.07 | $25.77 | 45,944 |
2017-04-18 | $28.20 | $28.31 | $28.09 | $28.23 | $25.92 | 51,105 |
2017-04-17 | $28.28 | $28.40 | $28.18 | $28.39 | $26.07 | 67,908 |
2017-04-13 | $28.27 | $28.40 | $28.17 | $28.28 | $25.97 | 41,800 |
2017-04-12 | $28.72 | $28.72 | $28.20 | $28.29 | $25.97 | 102,544 |
2017-04-11 | $28.97 | $28.97 | $28.60 | $28.86 | $26.50 | 106,903 |
2017-04-10 | $29.00 | $29.17 | $28.82 | $28.93 | $26.56 | 94,996 |
2017-04-07 | $28.73 | $29.00 | $28.60 | $28.87 | $26.51 | 135,801 |
2017-04-06 | $28.52 | $28.80 | $28.00 | $28.79 | $26.43 | 161,992 |
2017-04-05 | $28.35 | $28.55 | $28.21 | $28.27 | $25.96 | 147,585 |
2017-04-04 | $28.14 | $28.27 | $28.03 | $28.16 | $25.86 | 99,113 |
2017-04-03 | $28.28 | $28.35 | $28.00 | $28.20 | $25.89 | 348,962 |
2017-03-31 | $28.11 | $28.37 | $28.07 | $28.11 | $25.81 | 146,948 |
2017-03-30 | $27.35 | $27.40 | $27.20 | $27.31 | $25.07 | 128,608 |
2017-03-29 | $27.42 | $27.48 | $27.28 | $27.35 | $25.11 | 410,639 |
2017-03-28 | $27.12 | $27.32 | $26.96 | $27.27 | $25.04 | 96,408 |
2017-03-27 | $27.00 | $27.06 | $26.68 | $27.05 | $24.84 | 63,075 |
2017-03-24 | $27.14 | $27.23 | $26.97 | $27.11 | $24.89 | 49,068 |
2017-03-23 | $26.96 | $27.11 | $26.75 | $26.95 | $24.74 | 51,633 |
2017-03-22 | $26.80 | $27.07 | $26.68 | $27.01 | $24.80 | 45,743 |
2017-03-21 | $27.42 | $27.42 | $26.72 | $26.78 | $24.59 | 62,913 |
2017-03-20 | $27.19 | $27.26 | $27.06 | $27.22 | $24.99 | 201,488 |
2017-03-17 | $26.91 | $27.21 | $26.91 | $27.00 | $24.79 | 107,087 |
2017-03-16 | $27.00 | $27.08 | $26.72 | $26.78 | $24.59 | 53,047 |
2017-03-15 | $26.48 | $26.81 | $26.37 | $26.79 | $24.60 | 65,414 |
2017-03-14 | $26.35 | $26.37 | $26.21 | $26.32 | $24.17 | 60,087 |
2017-03-13 | $26.24 | $26.39 | $26.20 | $26.39 | $24.23 | 59,453 |
2017-03-10 | $26.23 | $26.23 | $25.96 | $26.07 | $23.94 | 78,228 |
2017-03-09 | $26.01 | $26.16 | $25.81 | $26.04 | $23.91 | 220,601 |
2017-03-08 | $26.19 | $26.20 | $25.90 | $25.91 | $23.79 | 60,893 |
2017-03-07 | $26.25 | $26.25 | $26.05 | $26.07 | $23.94 | 212,225 |
2017-03-06 | $26.37 | $26.37 | $26.11 | $26.26 | $24.11 | 61,020 |
2017-03-03 | $26.52 | $26.59 | $26.25 | $26.39 | $24.23 | 51,943 |
2017-03-02 | $26.48 | $26.68 | $26.42 | $26.42 | $24.26 | 120,261 |
2017-03-01 | $26.30 | $26.55 | $26.24 | $26.40 | $24.24 | 82,885 |
2017-02-28 | $26.03 | $26.09 | $25.90 | $25.98 | $23.85 | 108,758 |
2017-02-27 | $26.20 | $26.23 | $25.92 | $26.00 | $23.87 | 77,200 |
2017-02-24 | $26.28 | $26.28 | $26.10 | $26.14 | $24.00 | 71,824 |
2017-02-23 | $26.67 | $26.70 | $26.33 | $26.34 | $24.18 | 93,104 |
2017-02-22 | $26.67 | $26.75 | $26.46 | $26.54 | $24.37 | 167,765 |
2017-02-21 | $26.60 | $26.84 | $26.53 | $26.65 | $24.47 | 282,989 |
2017-02-17 | $26.56 | $26.60 | $26.42 | $26.44 | $24.28 | 55,817 |
2017-02-16 | $26.84 | $26.94 | $26.59 | $26.60 | $24.42 | 40,157 |
2017-02-15 | $26.96 | $26.96 | $26.82 | $26.92 | $24.72 | 70,697 |
2017-02-14 | $27.09 | $27.09 | $26.83 | $27.00 | $24.79 | 96,781 |
2017-02-13 | $26.82 | $27.12 | $26.82 | $26.97 | $24.76 | 101,743 |
2017-02-10 | $26.72 | $26.81 | $26.61 | $26.76 | $24.57 | 74,247 |
2017-02-09 | $26.61 | $26.63 | $26.50 | $26.56 | $24.39 | 28,606 |
2017-02-08 | $26.45 | $26.49 | $26.25 | $26.45 | $24.29 | 75,839 |
2017-02-07 | $26.85 | $26.85 | $26.25 | $26.25 | $24.10 | 622,460 |
2017-02-06 | $26.97 | $27.10 | $26.88 | $27.00 | $24.79 | 80,116 |
2017-02-03 | $27.01 | $27.12 | $26.86 | $26.92 | $24.72 | 74,298 |
2017-02-02 | $26.79 | $26.99 | $26.79 | $26.96 | $24.75 | 78,802 |
2017-02-01 | $26.71 | $26.78 | $26.52 | $26.74 | $24.55 | 42,300 |
2017-01-31 | $26.61 | $26.63 | $26.50 | $26.55 | $24.38 | 48,323 |
2017-01-30 | $26.89 | $26.89 | $26.51 | $26.65 | $24.47 | 69,196 |
2017-01-27 | $27.25 | $27.27 | $26.95 | $27.02 | $24.81 | 62,370 |
2017-01-26 | $27.38 | $27.40 | $27.10 | $27.19 | $24.96 | 90,893 |
2017-01-25 | $27.33 | $27.33 | $27.02 | $27.25 | $25.02 | 186,564 |
2017-01-24 | $26.73 | $27.02 | $26.65 | $26.95 | $24.74 | 105,633 |
2017-01-23 | $26.61 | $26.63 | $26.42 | $26.61 | $24.43 | 96,655 |
2017-01-20 | $26.45 | $26.63 | $26.37 | $26.49 | $24.32 | 84,010 |
2017-01-19 | $26.28 | $26.28 | $26.08 | $26.20 | $24.06 | 55,342 |
2017-01-18 | $26.17 | $26.29 | $26.10 | $26.11 | $23.97 | 67,388 |
2017-01-17 | $26.41 | $26.43 | $26.12 | $26.19 | $24.05 | 107,643 |
2017-01-13 | $26.38 | $26.50 | $26.23 | $26.48 | $24.31 | 89,960 |
2017-01-12 | $26.30 | $26.30 | $25.99 | $26.22 | $24.07 | 169,201 |
2017-01-11 | $25.78 | $26.09 | $25.65 | $26.06 | $23.93 | 536,560 |
2017-01-10 | $25.75 | $25.77 | $25.50 | $25.53 | $23.44 | 161,025 |
2017-01-09 | $25.51 | $25.76 | $25.49 | $25.54 | $23.45 | 120,773 |
2017-01-06 | $25.57 | $25.62 | $25.43 | $25.45 | $23.37 | 70,367 |
2017-01-05 | $25.51 | $25.68 | $25.46 | $25.59 | $23.50 | 125,515 |
2017-01-04 | $24.97 | $25.38 | $24.95 | $25.31 | $23.24 | 76,843 |
2017-01-03 | $24.76 | $24.90 | $24.66 | $24.79 | $22.76 | 61,795 |
2016-12-30 | $24.63 | $24.63 | $24.32 | $24.38 | $22.38 | 43,388 |
2016-12-29 | $24.48 | $24.61 | $24.45 | $24.53 | $22.52 | 95,111 |
2016-12-28 | $24.88 | $24.88 | $24.23 | $24.41 | $22.41 | 77,277 |
2016-12-27 | $24.80 | $24.95 | $24.73 | $24.90 | $22.38 | 14,433 |
2016-12-23 | $24.75 | $24.85 | $24.68 | $24.75 | $22.25 | 6,494 |
2016-12-22 | $24.95 | $24.95 | $24.68 | $24.78 | $22.27 | 35,448 |
2016-12-21 | $24.94 | $25.03 | $24.88 | $24.96 | $22.44 | 61,758 |
2016-12-20 | $25.00 | $25.04 | $24.83 | $25.00 | $22.47 | 48,716 |
2016-12-19 | $25.00 | $25.16 | $24.96 | $25.12 | $22.58 | 89,532 |
2016-12-16 | $25.11 | $25.11 | $24.90 | $24.93 | $22.41 | 21,658 |
2016-12-15 | $24.94 | $25.19 | $24.91 | $25.05 | $22.52 | 33,870 |
2016-12-14 | $25.47 | $25.57 | $24.90 | $24.93 | $22.41 | 69,321 |
2016-12-13 | $25.53 | $25.66 | $25.36 | $25.36 | $22.80 | 45,138 |
2016-12-12 | $25.77 | $25.77 | $25.48 | $25.48 | $22.90 | 72,011 |
2016-12-09 | $25.79 | $25.81 | $25.55 | $25.56 | $22.97 | 78,134 |
2016-12-08 | $25.50 | $25.79 | $25.36 | $25.79 | $23.18 | 60,351 |
2016-12-07 | $24.99 | $25.40 | $24.91 | $25.39 | $22.82 | 111,925 |
2016-12-06 | $24.85 | $24.89 | $24.71 | $24.84 | $22.33 | 39,154 |
2016-12-05 | $24.66 | $24.83 | $24.57 | $24.80 | $22.29 | 50,099 |
2016-12-02 | $24.60 | $24.83 | $24.52 | $24.68 | $22.18 | 32,337 |
2016-12-01 | $24.74 | $24.83 | $24.53 | $24.59 | $22.10 | 66,460 |
2016-11-30 | $24.23 | $24.64 | $24.23 | $24.61 | $22.12 | 73,690 |
2016-11-29 | $24.25 | $24.31 | $24.16 | $24.18 | $21.73 | 28,746 |
2016-11-28 | $24.25 | $24.35 | $24.18 | $24.28 | $21.82 | 28,814 |
2016-11-25 | $24.22 | $24.23 | $24.13 | $24.18 | $21.73 | 24,059 |
2016-11-23 | $24.00 | $24.07 | $23.86 | $24.05 | $21.62 | 22,146 |
2016-11-22 | $24.11 | $24.11 | $23.85 | $24.02 | $21.59 | 21,945 |
2016-11-21 | $23.75 | $23.88 | $23.70 | $23.85 | $21.44 | 74,425 |
2016-11-18 | $23.75 | $23.76 | $23.59 | $23.66 | $21.27 | 24,175 |
2016-11-17 | $23.76 | $23.92 | $23.63 | $23.77 | $21.37 | 24,355 |
2016-11-16 | $23.76 | $23.88 | $23.59 | $23.63 | $21.24 | 44,459 |
2016-11-15 | $23.36 | $23.81 | $23.31 | $23.75 | $21.35 | 35,764 |
2016-11-14 | $23.49 | $23.59 | $23.26 | $23.32 | $20.96 | 49,853 |
2016-11-11 | $23.59 | $23.59 | $23.31 | $23.43 | $21.06 | 83,681 |
2016-11-10 | $23.91 | $24.15 | $23.61 | $23.61 | $21.22 | 84,412 |
2016-11-09 | $23.76 | $23.89 | $23.50 | $23.80 | $21.39 | 55,128 |
2016-11-08 | $24.24 | $24.42 | $24.19 | $24.28 | $21.82 | 18,763 |
2016-11-07 | $24.12 | $24.39 | $24.12 | $24.34 | $21.88 | 23,068 |
2016-11-04 | $23.93 | $24.13 | $23.92 | $23.92 | $21.50 | 26,629 |
2016-11-03 | $23.67 | $24.12 | $23.67 | $24.03 | $21.60 | 55,241 |
2016-11-02 | $23.69 | $23.71 | $23.37 | $23.43 | $21.06 | 81,471 |
2016-11-01 | $24.06 | $24.06 | $23.60 | $23.83 | $21.42 | 56,275 |
2016-10-31 | $24.32 | $24.32 | $23.94 | $24.08 | $21.64 | 34,413 |
2016-10-28 | $23.93 | $24.05 | $23.80 | $23.89 | $21.47 | 18,886 |
2016-10-27 | $24.05 | $24.05 | $23.80 | $23.83 | $21.42 | 31,860 |
2016-10-26 | $24.00 | $24.15 | $23.93 | $24.02 | $21.59 | 20,055 |
2016-10-25 | $24.43 | $24.43 | $24.26 | $24.31 | $21.85 | 27,037 |
2016-10-24 | $24.35 | $24.50 | $24.30 | $24.38 | $21.91 | 25,622 |
2016-10-21 | $24.30 | $24.34 | $24.06 | $24.32 | $21.86 | 22,166 |
2016-10-20 | $24.25 | $24.43 | $24.22 | $24.35 | $21.89 | 55,815 |
2016-10-19 | $24.11 | $24.36 | $24.07 | $24.35 | $21.89 | 60,217 |
2016-10-18 | $23.89 | $24.05 | $23.76 | $23.99 | $21.56 | 47,669 |
2016-10-17 | $23.70 | $23.71 | $23.58 | $23.62 | $21.23 | 33,765 |
2016-10-14 | $23.72 | $23.98 | $23.49 | $23.64 | $21.25 | 48,787 |
2016-10-13 | $23.67 | $23.67 | $23.30 | $23.49 | $21.11 | 85,174 |
2016-10-12 | $24.04 | $24.08 | $23.75 | $23.89 | $21.47 | 57,580 |
2016-10-11 | $24.25 | $24.25 | $23.88 | $23.97 | $21.55 | 336,668 |
2016-10-10 | $24.34 | $24.54 | $24.34 | $24.43 | $21.96 | 38,176 |
2016-10-07 | $24.50 | $24.50 | $24.11 | $24.26 | $21.81 | 41,772 |
2016-10-06 | $24.52 | $24.52 | $24.31 | $24.44 | $21.97 | 69,988 |
2016-10-05 | $24.54 | $24.70 | $24.45 | $24.69 | $22.19 | 43,666 |
2016-10-04 | $24.81 | $24.90 | $24.36 | $24.43 | $21.96 | 65,162 |
2016-10-03 | $24.62 | $24.62 | $24.36 | $24.59 | $22.10 | 29,401 |
2016-09-30 | $24.63 | $24.75 | $24.50 | $24.68 | $22.18 | 19,028 |
2016-09-29 | $24.70 | $24.80 | $24.36 | $24.52 | $22.04 | 30,847 |
2016-09-28 | $24.40 | $24.73 | $24.29 | $24.70 | $22.20 | 49,780 |
2016-09-27 | $24.28 | $24.47 | $24.20 | $24.39 | $21.92 | 72,426 |
2016-09-26 | $24.33 | $24.38 | $24.20 | $24.20 | $21.75 | 48,759 |
2016-09-23 | $24.50 | $24.50 | $24.27 | $24.30 | $21.84 | 48,643 |
2016-09-22 | $24.81 | $24.88 | $24.63 | $24.63 | $22.14 | 37,284 |
2016-09-21 | $24.39 | $24.75 | $24.35 | $24.74 | $22.24 | 61,213 |
2016-09-20 | $24.48 | $24.59 | $24.26 | $24.26 | $21.81 | 26,789 |
2016-09-19 | $24.60 | $24.75 | $24.43 | $24.46 | $21.99 | 91,346 |
2016-09-16 | $24.44 | $24.65 | $24.36 | $24.53 | $22.05 | 51,545 |
2016-09-15 | $24.25 | $24.63 | $24.21 | $24.52 | $22.04 | 37,337 |
2016-09-14 | $24.02 | $24.35 | $24.02 | $24.12 | $21.68 | 57,005 |
2016-09-13 | $24.27 | $24.38 | $23.90 | $24.04 | $21.61 | 62,086 |
2016-09-12 | $24.20 | $24.61 | $24.00 | $24.54 | $22.06 | 72,205 |
2016-09-09 | $25.18 | $25.18 | $24.38 | $24.40 | $21.93 | 147,798 |
2016-09-08 | $25.52 | $25.52 | $25.26 | $25.36 | $22.80 | 48,163 |
2016-09-07 | $25.57 | $25.65 | $25.40 | $25.48 | $22.90 | 64,878 |
2016-09-06 | $25.38 | $25.46 | $25.29 | $25.39 | $22.82 | 144,449 |
2016-09-02 | $24.94 | $25.02 | $24.73 | $25.01 | $22.48 | 58,649 |
2016-09-01 | $24.59 | $24.69 | $24.45 | $24.69 | $22.19 | 49,316 |
2016-08-31 | $24.67 | $24.79 | $24.26 | $24.50 | $22.02 | 107,902 |
2016-08-30 | $24.65 | $24.83 | $24.59 | $24.74 | $22.24 | 66,192 |
2016-08-29 | $24.60 | $24.65 | $24.42 | $24.55 | $22.07 | 78,623 |
2016-08-26 | $24.80 | $24.96 | $24.45 | $24.56 | $22.08 | 64,395 |
2016-08-25 | $24.52 | $24.75 | $24.51 | $24.74 | $22.24 | 54,748 |
2016-08-24 | $24.87 | $24.97 | $24.56 | $24.61 | $22.12 | 71,030 |
2016-08-23 | $24.76 | $24.97 | $24.76 | $24.88 | $22.36 | 232,045 |
2016-08-22 | $24.71 | $24.75 | $24.55 | $24.67 | $22.17 | 49,145 |
2016-08-19 | $24.70 | $24.77 | $24.54 | $24.75 | $22.25 | 34,025 |
2016-08-18 | $24.68 | $24.82 | $24.59 | $24.78 | $22.27 | 60,423 |
2016-08-17 | $24.69 | $24.80 | $24.35 | $24.45 | $21.98 | 106,308 |
2016-08-16 | $24.98 | $25.05 | $24.70 | $24.70 | $22.20 | 41,808 |
2016-08-15 | $25.02 | $25.07 | $24.93 | $24.93 | $22.41 | 77,851 |
2016-08-12 | $25.15 | $25.19 | $24.87 | $24.91 | $22.39 | 60,730 |
2016-08-11 | $25.04 | $25.15 | $25.00 | $25.14 | $22.60 | 63,748 |
2016-08-10 | $25.07 | $25.23 | $24.96 | $25.02 | $22.49 | 43,686 |
2016-08-09 | $25.20 | $25.25 | $25.05 | $25.06 | $22.53 | 45,879 |
2016-08-08 | $25.23 | $25.23 | $25.01 | $25.08 | $22.54 | 89,145 |
2016-08-05 | $25.16 | $25.23 | $25.10 | $25.17 | $22.62 | 68,544 |
2016-08-04 | $24.93 | $25.06 | $24.70 | $24.92 | $22.40 | 79,754 |
2016-08-03 | $24.21 | $24.66 | $24.21 | $24.66 | $22.17 | 60,972 |
2016-08-02 | $24.81 | $24.81 | $24.07 | $24.32 | $21.86 | 1,007,185 |
2016-08-01 | $24.90 | $24.90 | $24.65 | $24.69 | $22.19 | 73,971 |
2016-07-29 | $24.96 | $24.98 | $24.69 | $24.92 | $22.40 | 59,936 |
2016-07-28 | $24.98 | $25.00 | $24.79 | $24.99 | $22.46 | 60,976 |
2016-07-27 | $25.03 | $25.07 | $24.70 | $24.85 | $22.34 | 108,242 |
2016-07-26 | $24.96 | $25.04 | $24.83 | $24.98 | $22.45 | 89,641 |
2016-07-25 | $24.94 | $24.95 | $24.75 | $24.91 | $22.39 | 170,041 |
2016-07-22 | $24.84 | $24.99 | $24.71 | $24.95 | $22.43 | 102,151 |
2016-07-21 | $24.91 | $25.24 | $24.63 | $24.67 | $22.17 | 46,596 |
2016-07-20 | $25.16 | $25.24 | $24.96 | $25.17 | $22.62 | 83,534 |
2016-07-19 | $25.55 | $25.55 | $25.00 | $25.11 | $22.57 | 750,653 |
2016-07-18 | $25.66 | $25.71 | $25.38 | $25.70 | $23.10 | 97,257 |
2016-07-15 | $25.77 | $25.77 | $25.48 | $25.61 | $23.02 | 80,410 |
2016-07-14 | $25.64 | $25.68 | $25.50 | $25.66 | $23.06 | 65,233 |
2016-07-13 | $25.47 | $25.52 | $25.30 | $25.47 | $22.89 | 96,037 |
2016-07-12 | $25.13 | $25.50 | $25.13 | $25.47 | $22.89 | 130,831 |
2016-07-11 | $25.23 | $25.29 | $25.03 | $25.10 | $22.56 | 72,099 |
2016-07-08 | $24.79 | $24.99 | $24.67 | $24.97 | $22.44 | 99,611 |
2016-07-07 | $24.51 | $24.94 | $24.23 | $24.27 | $21.82 | 177,408 |
2016-07-06 | $24.62 | $24.70 | $24.25 | $24.45 | $21.98 | 279,091 |
2016-07-05 | $25.10 | $25.54 | $24.67 | $24.81 | $22.30 | 156,961 |
2016-07-01 | $25.00 | $25.20 | $24.82 | $25.05 | $22.52 | 118,795 |
2016-06-30 | $24.85 | $25.00 | $24.50 | $24.99 | $22.46 | 268,671 |
2016-06-29 | $24.49 | $24.98 | $24.35 | $24.65 | $22.16 | 141,685 |
2016-06-28 | $23.73 | $24.13 | $23.41 | $24.13 | $21.69 | 129,141 |
2016-06-27 | $23.77 | $23.80 | $22.81 | $23.02 | $20.69 | 235,616 |
2016-06-24 | $24.66 | $24.83 | $23.90 | $23.91 | $21.49 | 214,540 |
2016-06-23 | $25.44 | $25.64 | $25.36 | $25.62 | $23.03 | 78,227 |
2016-06-22 | $25.30 | $25.40 | $25.08 | $25.14 | $22.60 | 76,396 |
2016-06-21 | $25.45 | $25.46 | $25.17 | $25.40 | $22.83 | 160,050 |
2016-06-20 | $25.19 | $25.82 | $24.99 | $25.08 | $22.54 | 172,435 |
2016-06-17 | $24.76 | $25.34 | $24.41 | $24.66 | $22.17 | 75,960 |
2016-06-16 | $24.53 | $24.90 | $24.09 | $24.65 | $22.16 | 118,128 |
2016-06-15 | $24.64 | $24.90 | $24.64 | $24.78 | $22.27 | 61,058 |
2016-06-14 | $24.50 | $24.51 | $24.15 | $24.44 | $21.97 | 93,346 |
2016-06-13 | $24.92 | $25.05 | $24.50 | $24.56 | $22.08 | 122,422 |
2016-06-10 | $25.24 | $25.32 | $24.87 | $24.95 | $22.43 | 122,181 |
2016-06-09 | $25.79 | $25.90 | $25.25 | $25.51 | $22.93 | 148,675 |
2016-06-08 | $25.73 | $25.95 | $25.47 | $25.77 | $23.16 | 961,600 |
2016-06-07 | $25.35 | $25.49 | $25.25 | $25.45 | $22.88 | 232,000 |
2016-06-06 | $24.79 | $25.25 | $24.67 | $25.04 | $22.51 | 269,651 |
2016-06-03 | $24.39 | $24.59 | $24.32 | $24.58 | $22.09 | 76,876 |
2016-06-02 | $24.43 | $24.43 | $24.20 | $24.42 | $21.95 | 99,622 |
2016-06-01 | $24.43 | $24.58 | $24.10 | $24.56 | $22.08 | 80,965 |
2016-05-31 | $24.48 | $24.67 | $24.19 | $24.26 | $21.81 | 153,397 |
2016-05-27 | $24.19 | $24.23 | $23.95 | $24.06 | $21.63 | 139,679 |
2016-05-26 | $23.95 | $24.03 | $23.77 | $23.97 | $21.55 | 134,432 |
2016-05-25 | $23.62 | $23.92 | $23.46 | $23.89 | $21.47 | 66,073 |
2016-05-24 | $23.76 | $23.80 | $23.41 | $23.47 | $21.10 | 102,390 |
2016-05-23 | $23.40 | $23.71 | $23.34 | $23.52 | $21.14 | 94,897 |
2016-05-20 | $23.19 | $23.47 | $23.19 | $23.41 | $21.04 | 34,759 |
2016-05-19 | $22.95 | $23.20 | $22.78 | $23.17 | $20.83 | 66,454 |
2016-05-18 | $23.28 | $23.50 | $22.85 | $22.95 | $20.63 | 88,872 |
2016-05-17 | $23.42 | $23.47 | $23.12 | $23.17 | $20.83 | 47,077 |
2016-05-16 | $23.13 | $23.38 | $23.13 | $23.33 | $20.97 | 50,103 |
2016-05-13 | $23.27 | $23.58 | $23.00 | $23.13 | $20.79 | 127,145 |
2016-05-12 | $23.34 | $23.68 | $23.20 | $23.34 | $20.98 | 122,125 |
2016-05-11 | $23.29 | $23.50 | $23.00 | $23.33 | $20.97 | 118,098 |
2016-05-10 | $22.99 | $23.20 | $22.80 | $23.19 | $20.84 | 79,899 |
2016-05-09 | $22.99 | $23.50 | $22.50 | $22.51 | $20.23 | 73,684 |
2016-05-06 | $22.65 | $22.87 | $22.50 | $22.77 | $20.47 | 78,559 |
2016-05-05 | $22.74 | $22.87 | $22.56 | $22.63 | $20.34 | 41,745 |
2016-05-04 | $22.74 | $22.79 | $22.50 | $22.50 | $20.22 | 29,392 |
2016-05-03 | $22.82 | $23.00 | $22.76 | $22.88 | $20.57 | 56,719 |
2016-05-02 | $22.71 | $22.82 | $22.52 | $22.81 | $20.50 | 53,947 |
2016-04-29 | $22.82 | $22.97 | $22.53 | $22.73 | $20.43 | 82,123 |
2016-04-28 | $23.10 | $23.20 | $22.82 | $22.82 | $20.51 | 43,317 |
2016-04-27 | $22.95 | $23.35 | $22.82 | $23.02 | $20.69 | 72,226 |
2016-04-26 | $23.08 | $23.14 | $22.80 | $23.02 | $20.69 | 62,566 |
2016-04-25 | $23.36 | $23.44 | $22.94 | $23.01 | $20.68 | 51,880 |
2016-04-22 | $23.35 | $23.51 | $23.19 | $23.35 | $20.99 | 56,536 |
2016-04-21 | $23.61 | $23.62 | $23.14 | $23.43 | $21.06 | 66,271 |
2016-04-20 | $23.68 | $23.70 | $23.35 | $23.63 | $21.24 | 125,438 |
2016-04-19 | $23.28 | $23.70 | $23.25 | $23.60 | $21.21 | 115,414 |
2016-04-18 | $22.80 | $23.00 | $22.50 | $22.99 | $20.66 | 132,843 |
2016-04-15 | $22.48 | $22.57 | $22.36 | $22.53 | $20.25 | 89,027 |
2016-04-14 | $22.41 | $22.50 | $22.11 | $22.29 | $20.04 | 107,768 |
2016-04-13 | $21.99 | $22.25 | $21.99 | $22.22 | $19.97 | 134,954 |
2016-04-12 | $21.86 | $21.97 | $21.58 | $21.77 | $19.57 | 62,508 |
2016-04-11 | $21.65 | $21.81 | $21.49 | $21.68 | $19.49 | 97,461 |
2016-04-08 | $21.28 | $21.54 | $21.21 | $21.26 | $19.11 | 12,182 |
2016-04-07 | $20.89 | $20.93 | $20.75 | $20.91 | $18.80 | 13,732 |
2016-04-06 | $20.95 | $21.16 | $20.76 | $21.02 | $18.90 | 52,414 |
2016-04-05 | $21.14 | $21.18 | $20.64 | $20.95 | $18.83 | 45,560 |
2016-04-04 | $21.65 | $21.65 | $21.33 | $21.44 | $19.27 | 114,299 |
2016-04-01 | $21.24 | $21.42 | $21.10 | $21.42 | $19.25 | 20,600 |
2016-03-31 | $21.74 | $21.74 | $21.31 | $21.48 | $19.31 | 63,281 |
2016-03-30 | $21.55 | $21.90 | $21.53 | $21.77 | $19.57 | 13,355 |
2016-03-29 | $21.29 | $21.50 | $21.12 | $21.48 | $19.31 | 78,935 |
2016-03-28 | $21.30 | $21.37 | $21.05 | $21.10 | $18.97 | 18,501 |
2016-03-24 | $21.10 | $21.63 | $20.91 | $21.06 | $18.93 | 22,091 |
2016-03-23 | $21.68 | $21.78 | $21.31 | $21.37 | $19.21 | 24,908 |
2016-03-22 | $21.73 | $21.99 | $21.70 | $21.80 | $19.60 | 31,482 |
2016-03-21 | $21.55 | $22.00 | $21.51 | $21.73 | $19.53 | 16,899 |
2016-03-18 | $21.67 | $21.72 | $21.41 | $21.45 | $19.28 | 11,137 |
2016-03-17 | $21.12 | $21.41 | $21.08 | $21.41 | $19.24 | 21,314 |
2016-03-16 | $20.32 | $20.85 | $20.32 | $20.85 | $18.74 | 6,779 |
2016-03-15 | $20.62 | $21.00 | $20.32 | $20.42 | $18.36 | 12,418 |
2016-03-14 | $20.77 | $20.85 | $20.52 | $20.83 | $18.72 | 19,133 |
2016-03-11 | $20.50 | $20.74 | $20.50 | $20.73 | $18.63 | 7,645 |
2016-03-10 | $20.04 | $20.09 | $19.92 | $19.99 | $17.97 | 6,593 |
2016-03-09 | $20.12 | $20.30 | $19.50 | $20.09 | $18.06 | 4,712 |
2016-03-08 | $20.51 | $20.51 | $19.93 | $20.02 | $18.00 | 45,714 |
2016-03-07 | $20.40 | $20.68 | $20.40 | $20.61 | $18.53 | 21,175 |
2016-03-04 | $19.99 | $20.68 | $19.85 | $20.25 | $18.20 | 16,518 |
2016-03-03 | $19.70 | $19.79 | $19.49 | $19.79 | $17.79 | 4,698 |
2016-03-02 | $19.41 | $19.62 | $19.41 | $19.61 | $17.63 | 20,325 |
2016-03-01 | $19.22 | $19.49 | $19.01 | $19.43 | $17.46 | 29,415 |
2016-02-29 | $18.84 | $19.13 | $18.73 | $18.88 | $16.97 | 17,908 |
2016-02-26 | $19.02 | $19.02 | $18.59 | $18.74 | $16.84 | 6,834 |
2016-02-25 | $18.39 | $18.58 | $18.38 | $18.56 | $16.68 | 6,068 |
2016-02-24 | $18.21 | $18.42 | $18.00 | $18.42 | $16.56 | 4,390 |
2016-02-23 | $18.68 | $18.80 | $18.45 | $18.45 | $16.58 | 14,715 |
2016-02-22 | $18.47 | $18.79 | $18.32 | $18.79 | $16.89 | 9,827 |
2016-02-19 | $18.27 | $18.27 | $18.00 | $18.13 | $16.29 | 4,354 |
2016-02-18 | $18.36 | $18.95 | $18.26 | $18.26 | $16.41 | 4,829 |
2016-02-17 | $18.13 | $18.46 | $18.00 | $18.46 | $16.59 | 9,439 |
2016-02-16 | $17.82 | $17.96 | $17.55 | $17.84 | $16.04 | 7,072 |
2016-02-12 | $17.33 | $17.39 | $17.10 | $17.35 | $15.60 | 9,758 |
2016-02-11 | $17.32 | $17.32 | $17.03 | $17.25 | $15.51 | 6,421 |
2016-02-10 | $17.75 | $17.75 | $17.50 | $17.50 | $15.73 | 6,283 |
2016-02-09 | $17.25 | $18.29 | $17.15 | $17.45 | $15.69 | 15,697 |
2016-02-08 | $17.90 | $17.90 | $17.32 | $17.49 | $15.72 | 13,078 |
2016-02-05 | $18.30 | $18.37 | $17.97 | $18.04 | $16.21 | 7,207 |
2016-02-04 | $18.15 | $18.76 | $18.00 | $18.36 | $16.50 | 12,725 |
2016-02-03 | $17.90 | $18.10 | $17.60 | $17.99 | $16.17 | 9,645 |
2016-02-02 | $17.83 | $17.84 | $17.65 | $17.66 | $15.87 | 4,578 |
2016-02-01 | $17.96 | $18.17 | $17.65 | $18.05 | $16.22 | 18,708 |
2016-01-29 | $17.72 | $18.07 | $17.72 | $18.05 | $16.22 | 3,549 |
2016-01-28 | $17.85 | $18.17 | $17.43 | $17.66 | $15.87 | 3,289 |
2016-01-27 | $17.91 | $18.00 | $17.68 | $17.68 | $15.89 | 3,569 |
2016-01-26 | $17.79 | $17.99 | $17.54 | $17.83 | $16.03 | 12,421 |
2016-01-25 | $18.27 | $18.27 | $17.85 | $17.85 | $16.04 | 5,355 |
2016-01-22 | $18.45 | $18.45 | $18.06 | $18.21 | $16.37 | 4,708 |
2016-01-21 | $17.84 | $18.65 | $17.60 | $17.72 | $15.93 | 42,722 |
2016-01-20 | $17.77 | $17.92 | $17.25 | $17.56 | $15.78 | 18,101 |
2016-01-19 | $18.12 | $18.60 | $17.95 | $18.08 | $16.25 | 19,162 |
2016-01-15 | $18.00 | $18.01 | $17.20 | $18.01 | $16.19 | 18,767 |
2016-01-14 | $18.08 | $18.53 | $17.79 | $18.25 | $16.40 | 6,141 |
2016-01-13 | $18.51 | $18.74 | $18.03 | $18.03 | $16.21 | 5,919 |
2016-01-12 | $18.51 | $18.90 | $18.19 | $18.38 | $16.52 | 15,899 |
2016-01-11 | $18.78 | $18.78 | $18.26 | $18.26 | $16.41 | 19,143 |
2016-01-08 | $18.85 | $18.85 | $18.44 | $18.44 | $16.57 | 12,659 |
2016-01-07 | $18.77 | $19.29 | $18.45 | $18.56 | $16.68 | 24,330 |
2016-01-06 | $19.53 | $19.79 | $19.22 | $19.25 | $17.30 | 46,032 |
2016-01-05 | $19.91 | $20.23 | $19.73 | $19.82 | $17.82 | 3,282 |
2016-01-04 | $19.97 | $19.97 | $19.51 | $19.87 | $17.86 | 10,421 |
2015-12-31 | $20.20 | $20.33 | $20.07 | $20.09 | $18.06 | 8,829 |
2015-12-30 | $20.25 | $20.53 | $20.22 | $20.43 | $18.36 | 47,704 |
2015-12-29 | $20.40 | $20.49 | $20.28 | $20.45 | $18.38 | 17,927 |
2015-12-28 | $20.27 | $20.27 | $19.90 | $20.20 | $18.11 | 18,396 |
2015-12-24 | $20.29 | $20.40 | $20.15 | $20.20 | $18.11 | 41,906 |
2015-12-23 | $20.00 | $20.44 | $19.81 | $20.29 | $18.20 | 44,913 |
2015-12-22 | $19.59 | $20.00 | $19.29 | $19.95 | $17.89 | 53,538 |
2015-12-21 | $19.53 | $19.77 | $19.50 | $19.55 | $17.53 | 51,247 |
2015-12-18 | $19.35 | $19.69 | $19.35 | $19.53 | $17.51 | 50,675 |
2015-12-17 | $19.29 | $19.60 | $19.29 | $19.60 | $17.58 | 10,070 |
2015-12-16 | $19.17 | $19.76 | $19.05 | $19.73 | $17.69 | 53,896 |
2015-12-15 | $18.41 | $19.10 | $18.41 | $19.07 | $17.10 | 46,407 |
2015-12-14 | $19.11 | $19.11 | $18.59 | $18.70 | $16.77 | 5,958 |
2015-12-11 | $19.06 | $19.06 | $18.82 | $18.82 | $16.88 | 5,844 |
2015-12-10 | $19.44 | $19.47 | $19.17 | $19.17 | $17.19 | 7,821 |
2015-12-09 | $19.30 | $19.80 | $19.20 | $19.49 | $17.48 | 30,234 |
2015-12-08 | $19.40 | $19.48 | $19.31 | $19.31 | $17.32 | 28,176 |
2015-12-07 | $20.19 | $20.19 | $19.29 | $19.81 | $17.76 | 9,355 |
2015-12-04 | $20.00 | $20.28 | $19.77 | $20.28 | $18.19 | 40,124 |
2015-12-03 | $20.09 | $20.17 | $19.99 | $20.07 | $18.00 | 4,748 |
2015-12-02 | $20.27 | $20.28 | $19.96 | $19.97 | $17.91 | 24,742 |
2015-12-01 | $20.41 | $20.50 | $20.22 | $20.28 | $18.19 | 12,656 |
2015-11-30 | $20.26 | $20.53 | $20.20 | $20.27 | $18.18 | 15,535 |
2015-11-27 | $20.24 | $20.27 | $20.24 | $20.27 | $18.18 | 2,057 |
2015-11-25 | $20.50 | $20.62 | $20.38 | $20.51 | $18.39 | 35,673 |
2015-11-24 | $20.45 | $20.65 | $20.40 | $20.49 | $18.37 | 22,285 |
2015-11-23 | $20.63 | $20.68 | $20.42 | $20.62 | $18.49 | 64,104 |
2015-11-20 | $20.72 | $20.75 | $20.53 | $20.58 | $18.46 | 20,089 |
2015-11-19 | $20.62 | $20.80 | $20.49 | $20.62 | $18.49 | 30,203 |
2015-11-18 | $19.97 | $20.53 | $19.97 | $20.20 | $18.12 | 17,371 |
2015-11-17 | $10.27 | $10.43 | $10.21 | $10.23 | $18.35 | 12,445 |
2015-11-16 | $10.09 | $10.23 | $10.03 | $10.21 | $18.31 | 2,662 |
2015-11-13 | $10.07 | $10.22 | $10.02 | $10.09 | $18.10 | 23,187 |
2015-11-12 | $10.01 | $10.10 | $10.00 | $10.02 | $17.97 | 5,848 |
2015-11-11 | $10.12 | $10.14 | $10.01 | $10.05 | $18.02 | 10,708 |
2015-11-10 | $10.21 | $10.21 | $10.05 | $10.08 | $18.07 | 25,504 |
2015-11-09 | $10.36 | $10.41 | $10.18 | $10.20 | $18.29 | 17,097 |
2015-11-06 | $10.48 | $10.48 | $10.33 | $10.41 | $18.67 | 9,113 |
2015-11-05 | $10.63 | $10.63 | $10.36 | $10.50 | $18.83 | 19,779 |
2015-11-04 | $10.54 | $10.65 | $10.48 | $10.54 | $18.90 | 14,789 |
2015-11-03 | $10.54 | $10.60 | $10.45 | $10.45 | $18.74 | 29,681 |
2015-11-02 | $10.37 | $10.54 | $10.37 | $10.49 | $18.81 | 12,406 |
2015-10-30 | $10.38 | $10.43 | $10.30 | $10.36 | $18.58 | 4,866 |
2015-10-29 | $10.22 | $10.44 | $10.22 | $10.44 | $18.72 | 7,077 |
2015-10-28 | $10.22 | $10.37 | $10.21 | $10.37 | $18.60 | 7,946 |
2015-10-27 | $10.37 | $10.71 | $10.17 | $10.18 | $18.26 | 19,519 |
2015-10-26 | $10.37 | $10.71 | $10.23 | $10.36 | $18.58 | 21,728 |
2015-10-23 | $10.32 | $10.34 | $10.23 | $10.30 | $18.47 | 3,872 |
2015-10-22 | $10.22 | $10.41 | $10.22 | $10.34 | $18.54 | 5,537 |
2015-10-21 | $10.36 | $10.36 | $10.21 | $10.22 | $18.33 | 8,552 |
2015-10-20 | $10.30 | $10.41 | $10.22 | $10.33 | $18.53 | 13,918 |
2015-10-19 | $10.29 | $10.33 | $10.21 | $10.26 | $18.40 | 9,964 |
2015-10-16 | $10.15 | $10.26 | $10.15 | $10.21 | $18.31 | 4,993 |
2015-10-15 | $10.14 | $10.24 | $10.07 | $10.17 | $18.24 | 10,905 |
2015-10-14 | $10.00 | $10.06 | $9.93 | $10.03 | $17.99 | 4,058 |
2015-10-13 | $9.97 | $10.04 | $9.97 | $10.00 | $17.94 | 33,216 |
2015-10-12 | $10.18 | $10.21 | $10.05 | $10.12 | $18.15 | 5,715 |
2015-10-09 | $10.22 | $10.29 | $10.04 | $10.15 | $18.20 | 10,127 |
2015-10-08 | $9.92 | $10.11 | $9.90 | $10.11 | $18.12 | 5,398 |
2015-10-07 | $9.93 | $10.00 | $9.89 | $9.94 | $17.83 | 5,056 |
2015-10-06 | $9.76 | $9.88 | $9.65 | $9.81 | $17.59 | 5,702 |
2015-10-05 | $9.53 | $9.82 | $9.46 | $9.68 | $17.36 | 20,812 |
2015-10-02 | $9.32 | $9.50 | $9.12 | $9.44 | $16.93 | 3,391 |
2015-10-01 | $9.31 | $9.42 | $9.31 | $9.39 | $16.84 | 7,300 |
2015-09-30 | $9.19 | $9.39 | $9.18 | $9.29 | $16.66 | 7,337 |
2015-09-29 | $8.92 | $9.07 | $8.92 | $8.92 | $16.00 | 4,622 |
2015-09-28 | $9.17 | $9.17 | $8.99 | $8.99 | $16.12 | 6,111 |
2015-09-25 | $9.47 | $9.47 | $9.28 | $9.28 | $16.63 | 5,835 |
2015-09-24 | $9.30 | $9.34 | $9.17 | $9.31 | $16.70 | 5,149 |
2015-09-23 | $9.40 | $9.44 | $9.39 | $9.39 | $16.84 | 1,525 |
2015-09-22 | $9.37 | $9.37 | $9.23 | $9.28 | $16.64 | 3,503 |
2015-09-21 | $9.45 | $9.50 | $9.40 | $9.46 | $16.97 | 845 |
2015-09-18 | $9.43 | $9.60 | $9.39 | $9.39 | $16.84 | 17,692 |
2015-09-17 | $9.51 | $9.60 | $9.51 | $9.52 | $17.07 | 3,721 |
2015-09-16 | $9.47 | $9.59 | $9.47 | $9.58 | $17.18 | 4,177 |
2015-09-15 | $9.24 | $9.39 | $9.24 | $9.38 | $16.82 | 7,533 |
2015-09-14 | $9.30 | $9.31 | $9.22 | $9.22 | $16.54 | 1,021 |
2015-09-11 | $9.30 | $9.35 | $9.24 | $9.33 | $16.73 | 17,436 |
2015-09-10 | $9.36 | $9.37 | $9.31 | $9.31 | $16.70 | 909 |
2015-09-09 | $9.48 | $9.50 | $9.27 | $9.37 | $16.81 | 5,471 |
2015-09-08 | $9.18 | $9.41 | $9.18 | $9.29 | $16.66 | 5,264 |
2015-09-04 | $9.15 | $9.15 | $8.93 | $9.03 | $16.20 | 32,817 |
2015-09-03 | $9.15 | $9.34 | $9.15 | $9.24 | $16.57 | 4,258 |
2015-09-02 | $9.10 | $9.14 | $9.02 | $9.09 | $16.30 | 3,231 |
Global X Lithium & Battery Tech ETF (LIT) News Headlines
Recent Global X Lithium & Battery Tech ETF (LIT) News
Similar Companies to Global X Lithium & Battery Tech ETF (LIT) 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 | -- | -- | -- |