Invesco WilderHill Clean Energy ETF (PBW) Exchange: NYSE ARCA
Data as of May 2, 2025
$15.97 ($0.34) 2.18%
Invesco WilderHill Clean Energy ETF - Daily Information
Click for more stock information on Invesco WilderHill Clean Energy ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $15.47 |
Previous Close | $15.97 |
High | $15.99 |
Low | $15.44 |
Adjusted Open | $15.47 |
Previous Adjusted Close | $15.97 |
Adjusted High | $15.99 |
Adjusted Low | $15.44 |
About Invesco WilderHill Clean Energy ETF (PBW)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, WilderShares (the “Index Provider”) compiles and maintains the Underlying Index, which is composed of stocks of publicly traded companies in the United States that are engaged in the business of the advancement of cleaner energy and conservation. Stocks are included in the Underlying Index based on the Index Provider’s evaluation that such companies will substantially benefit from a societal transition toward the use of cleaner energy and conservation. As of June 30, 2020, the Underlying Index was comprised of 40 constituents with market capitalizations ranging from $187.7 million to $201.2 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the clean energy industry and the industrials and information technology sectors. The Fund’s portfolio holdings, and the extent to which it concentrates in any industry or group of industries, are likely to change over time.
Invest in Invesco WilderHill Clean Energy ETF (PBW)
Historical Stock Data for Invesco WilderHill Clean Energy ETF (PBW)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $15.47 | $15.99 | $15.44 | $15.97 | $15.97 | 442,148 |
2025-04-24 | $15.02 | $15.65 | $14.92 | $15.63 | $15.63 | 1,513,172 |
2025-04-23 | $15.22 | $15.45 | $14.87 | $14.89 | $14.89 | 394,226 |
2025-04-22 | $14.57 | $14.99 | $14.57 | $14.78 | $14.78 | 340,292 |
2025-04-21 | $14.49 | $14.51 | $14.07 | $14.28 | $14.28 | 929,221 |
2025-04-17 | $14.61 | $14.72 | $14.43 | $14.64 | $14.64 | 298,771 |
2025-04-16 | $14.52 | $14.80 | $14.29 | $14.54 | $14.54 | 361,099 |
2025-04-15 | $14.86 | $15.01 | $14.62 | $14.74 | $14.74 | 447,641 |
2025-04-14 | $15.00 | $15.08 | $14.62 | $14.89 | $14.89 | 920,966 |
2025-04-11 | $14.19 | $14.65 | $13.99 | $14.65 | $14.65 | 111,121 |
2025-04-10 | $14.57 | $14.68 | $13.75 | $14.15 | $14.15 | 238,220 |
2025-04-09 | $13.28 | $15.12 | $13.28 | $15.02 | $15.02 | 952,748 |
2025-04-08 | $14.80 | $14.80 | $13.19 | $13.42 | $13.42 | 722,541 |
2025-04-07 | $13.48 | $15.04 | $13.40 | $14.20 | $14.20 | 858,200 |
2025-04-04 | $14.42 | $14.53 | $13.52 | $14.31 | $14.31 | 828,484 |
2025-04-03 | $15.24 | $15.44 | $14.93 | $15.00 | $15.00 | 407,431 |
2025-04-02 | $15.62 | $16.17 | $15.62 | $15.99 | $15.99 | 332,663 |
2025-04-01 | $15.77 | $15.99 | $15.41 | $15.87 | $15.87 | 248,504 |
2025-03-31 | $15.67 | $15.81 | $15.32 | $15.74 | $15.74 | 447,306 |
2025-03-28 | $16.47 | $16.47 | $15.91 | $16.02 | $16.02 | 276,060 |
2025-03-27 | $16.70 | $16.82 | $16.56 | $16.62 | $16.62 | 237,255 |
2025-03-26 | $17.31 | $17.37 | $16.69 | $16.86 | $16.86 | 102,741 |
2025-03-25 | $17.36 | $17.44 | $17.23 | $17.34 | $17.34 | 180,372 |
2025-03-24 | $17.46 | $17.67 | $17.35 | $17.39 | $17.39 | 324,547 |
2025-03-21 | $16.87 | $17.22 | $16.69 | $17.16 | $17.16 | 348,354 |
2025-03-20 | $17.22 | $17.41 | $17.06 | $17.13 | $17.13 | 112,092 |
2025-03-19 | $17.19 | $17.60 | $17.19 | $17.41 | $17.41 | 313,692 |
2025-03-18 | $17.29 | $17.30 | $17.04 | $17.18 | $17.18 | 264,393 |
2025-03-17 | $16.97 | $17.60 | $16.97 | $17.48 | $17.48 | 454,028 |
2025-03-14 | $16.65 | $16.96 | $16.57 | $16.92 | $16.92 | 175,223 |
2025-03-13 | $16.68 | $16.90 | $16.26 | $16.44 | $16.44 | 98,332 |
2025-03-12 | $16.94 | $16.97 | $16.55 | $16.74 | $16.74 | 140,820 |
2025-03-11 | $16.64 | $16.90 | $16.31 | $16.73 | $16.73 | 228,800 |
2025-03-10 | $16.86 | $17.06 | $16.31 | $16.49 | $16.49 | 646,089 |
2025-03-07 | $16.80 | $17.24 | $16.74 | $17.18 | $17.18 | 227,230 |
2025-03-06 | $16.82 | $17.08 | $16.64 | $16.79 | $16.79 | 221,790 |
2025-03-05 | $16.80 | $17.17 | $16.66 | $17.14 | $17.14 | 168,170 |
2025-03-04 | $16.14 | $16.98 | $15.91 | $16.61 | $16.61 | 653,930 |
2025-03-03 | $17.58 | $17.58 | $16.34 | $16.46 | $16.46 | 463,740 |
2025-02-28 | $17.58 | $17.68 | $17.27 | $17.56 | $17.56 | 313,634 |
2025-02-27 | $18.48 | $18.48 | $17.80 | $17.85 | $17.85 | 217,364 |
2025-02-26 | $18.31 | $18.79 | $18.27 | $18.42 | $18.42 | 326,749 |
2025-02-25 | $18.28 | $18.41 | $17.84 | $18.06 | $18.06 | 696,437 |
2025-02-24 | $18.92 | $18.92 | $18.35 | $18.41 | $18.41 | 404,209 |
2025-02-21 | $19.71 | $19.76 | $18.75 | $18.91 | $18.91 | 842,458 |
2025-02-20 | $19.66 | $19.70 | $19.21 | $19.60 | $19.60 | 187,391 |
2025-02-19 | $19.87 | $19.96 | $19.63 | $19.68 | $19.68 | 473,792 |
2025-02-18 | $19.49 | $19.91 | $19.46 | $19.77 | $19.77 | 694,633 |
2025-02-14 | $19.30 | $19.60 | $19.16 | $19.35 | $19.35 | 712,404 |
2025-02-13 | $18.81 | $19.23 | $18.77 | $19.22 | $19.22 | 420,256 |
2025-02-12 | $18.38 | $18.88 | $18.38 | $18.72 | $18.72 | 804,037 |
2025-02-11 | $19.05 | $19.08 | $18.59 | $18.66 | $18.66 | 1,259,722 |
2025-02-10 | $19.62 | $19.62 | $19.33 | $19.40 | $19.40 | 753,495 |
2025-02-07 | $19.65 | $19.89 | $19.25 | $19.40 | $19.40 | 489,949 |
2025-02-06 | $19.48 | $19.82 | $19.38 | $19.64 | $19.64 | 240,666 |
2025-02-05 | $19.49 | $19.63 | $19.15 | $19.15 | $19.15 | 335,129 |
2025-02-04 | $19.12 | $19.63 | $19.05 | $19.39 | $19.39 | 1,211,758 |
2025-02-03 | $18.83 | $19.31 | $18.72 | $19.03 | $19.03 | 512,135 |
2025-01-31 | $19.83 | $20.14 | $19.37 | $19.55 | $19.55 | 410,530 |
2025-01-30 | $19.56 | $19.93 | $19.56 | $19.76 | $19.76 | 217,058 |
2025-01-29 | $19.38 | $19.67 | $19.09 | $19.27 | $19.27 | 162,020 |
2025-01-28 | $19.62 | $19.62 | $18.90 | $19.22 | $19.22 | 864,286 |
2025-01-27 | $19.85 | $20.09 | $19.25 | $19.47 | $19.47 | 690,555 |
2025-01-24 | $20.19 | $20.76 | $20.19 | $20.38 | $20.38 | 769,381 |
2025-01-23 | $19.76 | $20.19 | $19.62 | $20.19 | $20.19 | 205,331 |
2025-01-22 | $20.37 | $20.37 | $19.91 | $19.91 | $19.91 | 332,225 |
2025-01-21 | $20.69 | $20.76 | $20.00 | $20.37 | $20.37 | 373,114 |
2025-01-17 | $20.98 | $21.15 | $20.48 | $20.53 | $20.53 | 243,981 |
2025-01-16 | $20.64 | $20.90 | $20.40 | $20.76 | $20.76 | 114,180 |
2025-01-15 | $20.71 | $20.92 | $20.48 | $20.54 | $20.54 | 232,546 |
2025-01-14 | $20.56 | $20.83 | $19.88 | $20.02 | $20.02 | 252,362 |
2025-01-13 | $20.26 | $20.32 | $19.63 | $20.11 | $20.11 | 221,937 |
2025-01-10 | $20.99 | $21.00 | $20.45 | $20.55 | $20.55 | 286,545 |
2025-01-08 | $21.99 | $21.99 | $21.07 | $21.21 | $21.21 | 259,599 |
2025-01-07 | $22.65 | $23.27 | $22.25 | $22.47 | $22.47 | 276,437 |
2025-01-06 | $22.49 | $23.01 | $22.41 | $22.48 | $22.48 | 516,827 |
2025-01-03 | $21.08 | $22.06 | $21.08 | $21.99 | $21.99 | 321,267 |
2025-01-02 | $20.34 | $21.21 | $20.34 | $20.89 | $20.89 | 212,695 |
2024-12-31 | $20.63 | $20.71 | $19.94 | $20.01 | $20.01 | 188,053 |
2024-12-30 | $20.58 | $20.66 | $20.22 | $20.50 | $20.50 | 411,010 |
2024-12-27 | $21.37 | $21.50 | $20.70 | $20.94 | $20.94 | 176,079 |
2024-12-26 | $20.68 | $21.34 | $20.54 | $21.30 | $21.30 | 277,560 |
2024-12-24 | $20.33 | $20.79 | $20.10 | $20.76 | $20.76 | 54,040 |
2024-12-23 | $19.86 | $20.22 | $19.79 | $20.22 | $20.22 | 296,804 |
2024-12-20 | $19.13 | $20.30 | $19.01 | $20.05 | $19.85 | 301,500 |
2024-12-19 | $19.88 | $19.98 | $19.16 | $19.19 | $18.99 | 291,581 |
2024-12-18 | $20.52 | $21.07 | $19.37 | $19.56 | $19.36 | 295,071 |
2024-12-17 | $20.37 | $20.64 | $20.17 | $20.42 | $20.21 | 257,083 |
2024-12-16 | $20.46 | $20.78 | $20.15 | $20.57 | $20.36 | 326,952 |
2024-12-13 | $20.56 | $20.60 | $20.20 | $20.58 | $20.37 | 218,842 |
2024-12-12 | $20.74 | $20.82 | $20.50 | $20.51 | $20.30 | 224,278 |
2024-12-11 | $21.18 | $21.20 | $20.60 | $20.90 | $20.90 | 214,149 |
2024-12-10 | $21.45 | $21.45 | $20.97 | $20.98 | $20.98 | 404,648 |
2024-12-09 | $21.32 | $22.01 | $21.30 | $21.59 | $21.59 | 486,047 |
2024-12-06 | $21.12 | $21.27 | $20.90 | $21.04 | $21.04 | 219,542 |
2024-12-05 | $20.99 | $21.23 | $20.79 | $20.80 | $20.80 | 218,515 |
2024-12-04 | $21.22 | $21.33 | $20.74 | $20.85 | $20.85 | 331,309 |
2024-12-03 | $21.37 | $21.45 | $21.11 | $21.16 | $21.16 | 159,246 |
2024-12-02 | $21.80 | $21.86 | $21.38 | $21.50 | $21.50 | 508,971 |
2024-11-29 | $21.34 | $21.81 | $21.27 | $21.64 | $21.64 | 352,886 |
2024-11-27 | $21.00 | $21.50 | $21.00 | $21.17 | $21.17 | 137,437 |
2024-11-26 | $21.34 | $21.34 | $20.74 | $20.80 | $20.80 | 414,901 |
2024-11-25 | $21.00 | $21.68 | $20.85 | $21.50 | $21.50 | 496,257 |
2024-11-22 | $20.16 | $20.70 | $20.16 | $20.63 | $20.63 | 301,952 |
2024-11-21 | $19.58 | $20.34 | $19.50 | $20.16 | $20.16 | 199,174 |
2024-11-20 | $19.46 | $19.64 | $19.28 | $19.61 | $19.61 | 126,752 |
2024-11-19 | $19.14 | $19.60 | $19.05 | $19.54 | $19.54 | 484,516 |
2024-11-18 | $19.10 | $19.55 | $19.05 | $19.21 | $19.21 | 308,287 |
2024-11-15 | $19.36 | $19.51 | $18.98 | $19.02 | $19.02 | 372,538 |
2024-11-14 | $19.77 | $19.92 | $19.33 | $19.40 | $19.40 | 760,269 |
2024-11-13 | $19.97 | $20.31 | $19.62 | $19.76 | $19.76 | 484,129 |
2024-11-12 | $20.40 | $20.40 | $19.58 | $19.75 | $19.75 | 353,113 |
2024-11-11 | $20.27 | $20.64 | $20.00 | $20.62 | $20.62 | 309,483 |
2024-11-08 | $20.03 | $20.14 | $19.78 | $20.10 | $20.10 | 353,189 |
2024-11-07 | $20.11 | $20.47 | $20.06 | $20.18 | $20.18 | 324,621 |
2024-11-06 | $20.26 | $20.42 | $19.63 | $20.16 | $20.16 | 1,015,469 |
2024-11-05 | $20.61 | $21.11 | $20.58 | $21.10 | $21.10 | 219,872 |
2024-11-04 | $20.42 | $20.94 | $20.42 | $20.64 | $20.64 | 247,059 |
2024-11-01 | $20.31 | $20.71 | $20.25 | $20.33 | $20.33 | 197,838 |
2024-10-31 | $20.42 | $20.51 | $20.01 | $20.05 | $20.05 | 132,754 |
2024-10-30 | $20.69 | $20.95 | $20.44 | $20.51 | $20.51 | 297,320 |
2024-10-29 | $20.98 | $21.04 | $20.72 | $20.76 | $20.76 | 119,162 |
2024-10-28 | $20.53 | $21.23 | $20.48 | $21.09 | $21.09 | 432,183 |
2024-10-25 | $20.33 | $20.60 | $20.19 | $20.29 | $20.29 | 400,219 |
2024-10-24 | $20.10 | $20.30 | $19.86 | $20.23 | $20.23 | 460,023 |
2024-10-23 | $20.25 | $20.30 | $19.56 | $19.82 | $19.82 | 233,509 |
2024-10-22 | $20.08 | $20.50 | $19.98 | $20.42 | $20.42 | 866,409 |
2024-10-21 | $20.30 | $20.32 | $19.84 | $20.15 | $20.15 | 344,298 |
2024-10-18 | $20.54 | $20.63 | $20.34 | $20.37 | $20.37 | 203,813 |
2024-10-17 | $20.85 | $20.85 | $20.28 | $20.35 | $20.35 | 422,404 |
2024-10-16 | $20.42 | $20.86 | $20.40 | $20.76 | $20.76 | 287,464 |
2024-10-15 | $20.39 | $20.55 | $20.11 | $20.14 | $20.14 | 242,780 |
2024-10-14 | $20.73 | $20.73 | $20.27 | $20.47 | $20.47 | 260,323 |
2024-10-11 | $19.81 | $20.86 | $19.81 | $20.77 | $20.77 | 879,962 |
2024-10-10 | $20.27 | $20.27 | $19.84 | $19.93 | $19.93 | 329,042 |
2024-10-09 | $20.17 | $20.63 | $20.04 | $20.41 | $20.41 | 263,783 |
2024-10-08 | $20.36 | $20.36 | $19.92 | $19.99 | $19.99 | 275,059 |
2024-10-07 | $20.39 | $20.78 | $20.27 | $20.62 | $20.62 | 423,710 |
2024-10-04 | $19.90 | $20.31 | $19.80 | $20.22 | $20.22 | 504,736 |
2024-10-03 | $19.49 | $19.69 | $19.39 | $19.56 | $19.56 | 354,194 |
2024-10-02 | $19.54 | $19.75 | $19.18 | $19.67 | $19.67 | 210,918 |
2024-10-01 | $20.00 | $20.02 | $19.26 | $19.49 | $19.49 | 429,197 |
2024-09-30 | $20.21 | $20.33 | $19.81 | $20.03 | $20.03 | 309,159 |
2024-09-27 | $19.90 | $20.46 | $19.90 | $20.11 | $20.11 | 326,198 |
2024-09-26 | $19.44 | $19.77 | $19.25 | $19.59 | $19.59 | 264,630 |
2024-09-25 | $19.35 | $19.37 | $19.03 | $19.04 | $19.04 | 128,562 |
2024-09-24 | $19.45 | $19.60 | $19.28 | $19.46 | $19.46 | 134,627 |
2024-09-23 | $19.10 | $19.25 | $18.84 | $19.12 | $19.12 | 108,432 |
2024-09-20 | $19.39 | $19.41 | $19.00 | $19.13 | $19.06 | 116,216 |
2024-09-19 | $19.81 | $19.84 | $19.36 | $19.39 | $19.32 | 214,873 |
2024-09-18 | $19.49 | $20.12 | $19.17 | $19.24 | $19.17 | 322,516 |
2024-09-17 | $19.33 | $19.70 | $19.27 | $19.54 | $19.47 | 170,046 |
2024-09-16 | $19.20 | $19.22 | $18.85 | $19.10 | $19.03 | 228,884 |
2024-09-13 | $19.10 | $19.30 | $19.09 | $19.21 | $19.14 | 166,796 |
2024-09-12 | $18.98 | $19.10 | $18.66 | $18.91 | $18.84 | 264,791 |
2024-09-11 | $18.46 | $19.03 | $18.23 | $18.96 | $18.89 | 375,760 |
2024-09-10 | $17.79 | $18.10 | $17.52 | $18.09 | $18.02 | 224,190 |
2024-09-09 | $17.88 | $18.04 | $17.72 | $17.81 | $17.74 | 193,903 |
2024-09-06 | $18.42 | $18.42 | $17.71 | $17.82 | $17.75 | 283,038 |
2024-09-05 | $18.58 | $18.70 | $18.35 | $18.43 | $18.36 | 478,608 |
2024-09-04 | $18.33 | $18.84 | $18.26 | $18.58 | $18.51 | 882,905 |
2024-09-03 | $19.23 | $19.26 | $18.32 | $18.40 | $18.33 | 397,046 |
2024-08-30 | $19.55 | $19.60 | $19.21 | $19.35 | $19.28 | 370,295 |
2024-08-29 | $19.23 | $19.73 | $19.06 | $19.39 | $19.32 | 194,231 |
2024-08-28 | $19.46 | $19.47 | $18.89 | $19.00 | $18.93 | 305,194 |
2024-08-27 | $19.78 | $19.81 | $19.43 | $19.65 | $19.58 | 120,020 |
2024-08-26 | $20.23 | $20.27 | $19.91 | $19.93 | $19.86 | 129,581 |
2024-08-23 | $19.22 | $20.03 | $19.22 | $20.00 | $19.93 | 247,729 |
2024-08-22 | $19.58 | $19.58 | $18.96 | $19.01 | $18.94 | 177,910 |
2024-08-21 | $19.24 | $19.63 | $19.14 | $19.59 | $19.52 | 101,762 |
2024-08-20 | $19.41 | $19.45 | $18.93 | $19.09 | $19.02 | 138,712 |
2024-08-19 | $19.02 | $19.44 | $18.95 | $19.41 | $19.34 | 230,075 |
2024-08-16 | $18.90 | $19.15 | $18.76 | $18.99 | $18.92 | 127,246 |
2024-08-15 | $18.62 | $19.06 | $18.61 | $18.99 | $18.92 | 243,411 |
2024-08-14 | $18.79 | $18.79 | $18.22 | $18.22 | $18.15 | 103,686 |
2024-08-13 | $17.97 | $18.78 | $17.86 | $18.71 | $18.64 | 189,302 |
2024-08-12 | $18.17 | $18.18 | $17.75 | $17.77 | $17.70 | 152,514 |
2024-08-09 | $18.72 | $18.72 | $18.03 | $18.12 | $18.05 | 231,760 |
2024-08-08 | $18.26 | $18.75 | $18.15 | $18.66 | $18.59 | 102,224 |
2024-08-07 | $19.06 | $19.15 | $18.06 | $18.09 | $18.02 | 347,745 |
2024-08-06 | $19.06 | $19.08 | $18.56 | $18.60 | $18.53 | 159,980 |
2024-08-05 | $18.12 | $19.17 | $17.87 | $18.91 | $18.84 | 367,336 |
2024-08-02 | $19.70 | $19.85 | $19.36 | $19.47 | $19.40 | 476,507 |
2024-08-01 | $21.72 | $21.85 | $20.29 | $20.49 | $20.41 | 161,108 |
2024-07-31 | $21.36 | $22.25 | $21.32 | $21.56 | $21.48 | 162,061 |
2024-07-30 | $21.53 | $21.64 | $20.90 | $21.06 | $20.98 | 65,421 |
2024-07-29 | $22.07 | $22.09 | $21.08 | $21.57 | $21.49 | 194,313 |
2024-07-26 | $21.93 | $22.10 | $21.59 | $21.93 | $21.93 | 268,362 |
2024-07-25 | $21.36 | $22.06 | $21.19 | $21.47 | $21.47 | 327,019 |
2024-07-24 | $21.84 | $22.33 | $21.43 | $21.47 | $21.47 | 394,086 |
2024-07-23 | $21.88 | $22.27 | $21.80 | $22.09 | $22.09 | 350,816 |
2024-07-22 | $22.06 | $22.10 | $21.56 | $21.99 | $21.99 | 207,758 |
2024-07-19 | $22.03 | $22.06 | $21.54 | $21.68 | $21.68 | 369,192 |
2024-07-18 | $23.13 | $23.60 | $22.16 | $22.29 | $22.29 | 291,663 |
2024-07-17 | $23.46 | $24.01 | $22.77 | $23.06 | $23.06 | 770,001 |
2024-07-16 | $23.12 | $24.01 | $22.90 | $23.99 | $23.99 | 805,624 |
2024-07-15 | $23.13 | $23.13 | $22.50 | $22.98 | $22.98 | 319,587 |
2024-07-12 | $22.61 | $23.47 | $22.61 | $23.38 | $23.38 | 1,245,875 |
2024-07-11 | $21.92 | $22.46 | $21.88 | $22.40 | $22.40 | 198,523 |
2024-07-10 | $20.79 | $21.23 | $20.66 | $21.18 | $21.18 | 81,546 |
2024-07-09 | $20.74 | $20.78 | $20.35 | $20.69 | $20.69 | 58,606 |
2024-07-08 | $20.62 | $20.97 | $20.62 | $20.74 | $20.74 | 134,567 |
2024-07-05 | $20.52 | $20.52 | $20.23 | $20.48 | $20.48 | 308,339 |
2024-07-03 | $19.96 | $20.66 | $19.96 | $20.54 | $20.54 | 170,211 |
2024-07-02 | $19.81 | $20.23 | $19.52 | $19.76 | $19.76 | 216,097 |
2024-07-01 | $20.27 | $20.33 | $19.75 | $19.76 | $19.76 | 486,079 |
2024-06-28 | $20.96 | $20.96 | $19.92 | $20.15 | $20.15 | 296,955 |
2024-06-27 | $20.40 | $20.89 | $20.29 | $20.89 | $20.89 | 152,873 |
2024-06-26 | $20.40 | $20.57 | $20.31 | $20.45 | $20.45 | 478,035 |
2024-06-25 | $20.50 | $20.52 | $20.20 | $20.33 | $20.33 | 825,777 |
2024-06-24 | $20.52 | $20.88 | $20.23 | $20.40 | $20.40 | 133,628 |
2024-06-21 | $20.55 | $20.65 | $20.28 | $20.62 | $20.48 | 167,548 |
2024-06-20 | $20.98 | $20.98 | $20.51 | $20.58 | $20.44 | 504,217 |
2024-06-18 | $21.16 | $21.34 | $21.05 | $21.10 | $20.96 | 181,732 |
2024-06-17 | $21.38 | $21.41 | $20.98 | $21.26 | $21.11 | 196,420 |
2024-06-14 | $21.98 | $21.98 | $21.36 | $21.38 | $21.23 | 200,038 |
2024-06-13 | $22.68 | $22.82 | $22.03 | $22.18 | $22.03 | 335,327 |
2024-06-12 | $22.99 | $23.60 | $22.54 | $22.60 | $22.45 | 369,105 |
2024-06-11 | $22.17 | $22.37 | $21.83 | $22.37 | $22.22 | 81,577 |
2024-06-10 | $21.80 | $22.44 | $21.76 | $22.33 | $22.18 | 146,213 |
2024-06-07 | $22.17 | $22.46 | $21.81 | $22.00 | $21.85 | 203,460 |
2024-06-06 | $22.78 | $22.80 | $22.44 | $22.53 | $22.38 | 112,493 |
2024-06-05 | $22.55 | $22.99 | $22.26 | $22.98 | $22.82 | 126,625 |
2024-06-04 | $22.74 | $22.74 | $22.30 | $22.40 | $22.25 | 183,578 |
2024-06-03 | $23.39 | $23.51 | $22.76 | $22.87 | $22.71 | 119,725 |
2024-05-31 | $23.30 | $23.62 | $22.52 | $22.99 | $22.83 | 190,219 |
2024-05-30 | $22.72 | $23.35 | $22.65 | $23.08 | $22.92 | 312,287 |
2024-05-29 | $22.52 | $22.75 | $22.39 | $22.70 | $22.54 | 2,010,393 |
2024-05-28 | $23.04 | $23.25 | $22.72 | $22.92 | $22.76 | 471,024 |
2024-05-24 | $22.00 | $22.79 | $21.99 | $22.73 | $22.57 | 300,616 |
2024-05-23 | $22.73 | $22.74 | $21.70 | $21.88 | $21.73 | 274,276 |
2024-05-22 | $21.90 | $23.14 | $21.90 | $22.74 | $22.58 | 682,454 |
2024-05-21 | $21.59 | $21.93 | $21.59 | $21.91 | $21.76 | 195,609 |
2024-05-20 | $21.85 | $21.98 | $21.57 | $21.75 | $21.60 | 126,157 |
2024-05-17 | $21.94 | $22.02 | $21.65 | $21.89 | $21.74 | 352,763 |
2024-05-16 | $22.18 | $22.30 | $21.80 | $21.97 | $21.82 | 212,293 |
2024-05-15 | $23.00 | $23.01 | $22.00 | $22.19 | $22.04 | 319,727 |
2024-05-14 | $22.52 | $22.94 | $22.36 | $22.56 | $22.41 | 377,748 |
2024-05-13 | $21.20 | $22.05 | $21.20 | $21.60 | $21.45 | 408,597 |
2024-05-10 | $22.03 | $22.20 | $21.03 | $21.06 | $20.92 | 372,929 |
2024-05-09 | $21.51 | $21.85 | $21.30 | $21.84 | $21.69 | 270,395 |
2024-05-08 | $21.36 | $21.57 | $21.15 | $21.53 | $21.38 | 396,903 |
2024-05-07 | $22.18 | $22.20 | $21.67 | $21.71 | $21.56 | 607,662 |
2024-05-06 | $21.95 | $22.23 | $21.93 | $22.21 | $22.06 | 1,038,660 |
2024-05-03 | $21.68 | $22.01 | $21.35 | $21.74 | $21.59 | 1,458,577 |
2024-05-02 | $20.92 | $21.24 | $20.41 | $21.19 | $21.04 | 400,627 |
2024-05-01 | $20.34 | $21.22 | $20.32 | $20.43 | $20.29 | 465,945 |
2024-04-30 | $20.46 | $20.62 | $20.24 | $20.38 | $20.24 | 237,454 |
2024-04-29 | $20.50 | $20.85 | $20.48 | $20.70 | $20.56 | 125,771 |
2024-04-26 | $19.64 | $20.29 | $19.60 | $20.16 | $20.02 | 145,208 |
2024-04-25 | $19.36 | $19.55 | $19.02 | $19.52 | $19.39 | 294,105 |
2024-04-24 | $19.91 | $19.97 | $19.48 | $19.67 | $19.54 | 231,327 |
2024-04-23 | $19.30 | $20.15 | $19.30 | $19.75 | $19.61 | 151,128 |
2024-04-22 | $19.33 | $19.50 | $18.93 | $19.31 | $19.18 | 228,765 |
2024-04-19 | $19.42 | $19.59 | $19.17 | $19.21 | $19.08 | 901,196 |
2024-04-18 | $19.97 | $20.09 | $19.49 | $19.56 | $19.43 | 189,801 |
2024-04-17 | $20.26 | $20.44 | $19.97 | $19.97 | $19.83 | 161,544 |
2024-04-16 | $20.23 | $20.35 | $19.95 | $20.12 | $19.98 | 248,981 |
2024-04-15 | $21.24 | $21.27 | $20.35 | $20.49 | $20.35 | 667,812 |
2024-04-12 | $21.78 | $21.94 | $20.98 | $21.05 | $20.91 | 162,835 |
2024-04-11 | $22.14 | $22.25 | $21.55 | $21.94 | $21.79 | 168,961 |
2024-04-10 | $22.09 | $22.15 | $21.75 | $22.01 | $21.86 | 161,250 |
2024-04-09 | $22.51 | $22.98 | $22.47 | $22.85 | $22.69 | 162,671 |
2024-04-08 | $22.18 | $22.53 | $22.10 | $22.31 | $22.16 | 74,857 |
2024-04-05 | $22.14 | $22.25 | $21.81 | $22.05 | $21.90 | 166,525 |
2024-04-04 | $22.80 | $23.16 | $22.16 | $22.27 | $22.12 | 177,076 |
2024-04-03 | $22.12 | $22.54 | $21.93 | $22.54 | $22.39 | 260,352 |
2024-04-02 | $22.57 | $22.64 | $22.16 | $22.24 | $22.09 | 167,167 |
2024-04-01 | $23.30 | $23.31 | $22.73 | $23.02 | $22.86 | 119,136 |
2024-03-28 | $22.85 | $23.20 | $22.76 | $23.05 | $22.89 | 253,458 |
2024-03-27 | $21.88 | $22.84 | $21.83 | $22.84 | $22.68 | 335,354 |
2024-03-26 | $22.09 | $22.14 | $21.69 | $21.69 | $21.54 | 336,814 |
2024-03-25 | $21.95 | $22.45 | $21.84 | $21.86 | $21.71 | 272,916 |
2024-03-22 | $22.43 | $22.43 | $21.93 | $21.98 | $21.83 | 340,093 |
2024-03-21 | $22.28 | $22.77 | $22.17 | $22.44 | $22.29 | 244,127 |
2024-03-20 | $21.22 | $22.46 | $21.10 | $22.17 | $22.02 | 1,261,554 |
2024-03-19 | $21.17 | $21.52 | $21.01 | $21.30 | $21.15 | 278,760 |
2024-03-18 | $21.83 | $21.83 | $21.24 | $21.34 | $21.19 | 407,477 |
2024-03-15 | $21.80 | $22.02 | $21.56 | $21.75 | $21.45 | 298,533 |
2024-03-14 | $22.52 | $22.52 | $21.56 | $21.79 | $21.49 | 554,452 |
2024-03-13 | $22.73 | $23.01 | $22.40 | $22.42 | $22.11 | 119,914 |
2024-03-12 | $23.33 | $23.37 | $22.71 | $22.88 | $22.57 | 155,269 |
2024-03-11 | $23.50 | $24.00 | $23.22 | $23.26 | $22.94 | 91,029 |
2024-03-08 | $23.64 | $24.15 | $23.42 | $23.46 | $23.14 | 179,421 |
2024-03-07 | $23.43 | $23.67 | $23.21 | $23.41 | $23.09 | 101,051 |
2024-03-06 | $23.13 | $23.50 | $22.74 | $23.21 | $22.89 | 214,689 |
2024-03-05 | $23.13 | $23.28 | $22.66 | $22.72 | $22.41 | 136,286 |
2024-03-04 | $24.11 | $24.13 | $23.34 | $23.40 | $23.08 | 242,128 |
2024-03-01 | $23.88 | $24.26 | $23.31 | $23.96 | $23.63 | 246,679 |
2024-02-29 | $23.88 | $24.40 | $23.54 | $23.76 | $23.43 | 374,577 |
2024-02-28 | $23.47 | $23.83 | $23.26 | $23.46 | $23.14 | 125,346 |
2024-02-27 | $23.29 | $23.63 | $23.11 | $23.57 | $23.25 | 319,252 |
2024-02-26 | $22.77 | $23.29 | $22.49 | $23.00 | $22.68 | 217,828 |
2024-02-23 | $22.98 | $23.00 | $22.42 | $22.58 | $22.27 | 234,991 |
2024-02-22 | $23.96 | $23.96 | $22.87 | $22.92 | $22.61 | 266,273 |
2024-02-21 | $24.04 | $24.27 | $23.75 | $23.86 | $23.53 | 205,827 |
2024-02-20 | $24.96 | $25.00 | $24.17 | $24.33 | $24.00 | 467,096 |
2024-02-16 | $25.26 | $25.58 | $24.97 | $25.28 | $24.93 | 476,739 |
2024-02-15 | $25.72 | $25.87 | $25.22 | $25.64 | $25.29 | 186,395 |
2024-02-14 | $24.77 | $25.45 | $24.67 | $25.39 | $25.04 | 124,591 |
2024-02-13 | $24.71 | $24.91 | $24.03 | $24.19 | $23.86 | 324,829 |
2024-02-12 | $25.00 | $26.21 | $25.00 | $25.93 | $25.57 | 218,244 |
2024-02-09 | $24.47 | $25.04 | $24.32 | $24.89 | $24.89 | 338,833 |
2024-02-08 | $23.83 | $24.46 | $23.78 | $24.30 | $24.30 | 159,645 |
2024-02-07 | $24.19 | $24.30 | $23.52 | $23.88 | $23.88 | 164,084 |
2024-02-06 | $22.88 | $23.80 | $22.66 | $23.75 | $23.75 | 216,369 |
2024-02-05 | $23.39 | $23.39 | $22.59 | $22.78 | $22.78 | 217,369 |
2024-02-02 | $23.99 | $23.99 | $23.42 | $23.78 | $23.78 | 130,708 |
2024-02-01 | $24.17 | $24.78 | $23.71 | $24.32 | $24.32 | 126,097 |
2024-01-31 | $24.20 | $24.89 | $23.66 | $23.66 | $23.66 | 600,323 |
2024-01-30 | $24.74 | $24.74 | $24.23 | $24.31 | $24.31 | 95,387 |
2024-01-29 | $24.09 | $25.00 | $23.78 | $25.00 | $25.00 | 132,454 |
2024-01-26 | $24.31 | $24.70 | $24.09 | $24.10 | $24.10 | 108,890 |
2024-01-25 | $24.38 | $24.49 | $23.74 | $24.20 | $24.20 | 188,294 |
2024-01-24 | $25.25 | $25.37 | $24.05 | $24.08 | $24.08 | 193,142 |
2024-01-23 | $24.94 | $25.27 | $24.48 | $24.86 | $24.86 | 151,976 |
2024-01-22 | $23.66 | $24.82 | $23.58 | $24.28 | $24.28 | 247,570 |
2024-01-19 | $23.53 | $23.53 | $22.67 | $23.50 | $23.50 | 437,834 |
2024-01-18 | $24.04 | $24.04 | $23.20 | $23.50 | $23.50 | 211,882 |
2024-01-17 | $23.72 | $23.85 | $23.40 | $23.77 | $23.77 | 726,823 |
2024-01-16 | $25.11 | $25.11 | $24.10 | $24.17 | $24.17 | 299,956 |
2024-01-12 | $25.95 | $26.36 | $25.22 | $25.28 | $25.28 | 236,200 |
2024-01-11 | $26.37 | $26.37 | $25.41 | $25.73 | $25.73 | 239,300 |
2024-01-10 | $26.99 | $27.00 | $26.26 | $26.34 | $26.34 | 592,410 |
2024-01-09 | $27.30 | $27.36 | $26.83 | $26.95 | $26.95 | 197,374 |
2024-01-08 | $27.30 | $27.70 | $26.90 | $27.57 | $27.57 | 133,509 |
2024-01-05 | $27.53 | $28.02 | $27.23 | $27.29 | $27.29 | 302,704 |
2024-01-04 | $28.01 | $28.07 | $27.73 | $27.73 | $27.73 | 168,201 |
2024-01-03 | $28.54 | $28.54 | $27.57 | $28.02 | $28.02 | 261,082 |
2024-01-02 | $29.37 | $29.83 | $28.78 | $28.90 | $28.90 | 153,113 |
2023-12-29 | $30.48 | $30.50 | $29.66 | $29.72 | $29.72 | 279,823 |
2023-12-28 | $30.58 | $30.94 | $30.36 | $30.54 | $30.54 | 224,436 |
2023-12-27 | $30.88 | $30.88 | $30.33 | $30.53 | $30.53 | 287,789 |
2023-12-26 | $30.04 | $30.80 | $30.04 | $30.68 | $30.68 | 199,131 |
2023-12-22 | $29.64 | $30.09 | $29.44 | $29.80 | $29.80 | 638,852 |
2023-12-21 | $29.19 | $29.57 | $29.09 | $29.46 | $29.46 | 238,283 |
2023-12-20 | $29.83 | $30.06 | $28.55 | $28.63 | $28.63 | 384,255 |
2023-12-19 | $29.41 | $30.12 | $29.35 | $29.96 | $29.96 | 226,618 |
2023-12-18 | $29.65 | $29.84 | $28.88 | $29.06 | $29.06 | 269,623 |
2023-12-15 | $30.31 | $30.57 | $29.57 | $29.70 | $29.51 | 344,645 |
2023-12-14 | $29.01 | $30.53 | $28.92 | $30.11 | $29.91 | 575,887 |
2023-12-13 | $26.34 | $28.25 | $26.11 | $28.22 | $28.04 | 730,260 |
2023-12-12 | $27.07 | $27.07 | $26.11 | $26.39 | $26.22 | 324,968 |
2023-12-11 | $27.26 | $27.35 | $26.87 | $27.12 | $26.94 | 347,913 |
2023-12-08 | $27.05 | $27.72 | $26.85 | $27.28 | $27.10 | 300,219 |
2023-12-07 | $27.05 | $27.28 | $26.80 | $27.09 | $26.91 | 488,539 |
2023-12-06 | $27.37 | $27.87 | $26.82 | $26.88 | $26.70 | 471,553 |
2023-12-05 | $27.82 | $27.85 | $27.08 | $27.11 | $26.93 | 154,648 |
2023-12-04 | $27.61 | $28.28 | $27.51 | $27.97 | $27.79 | 170,262 |
2023-12-01 | $26.45 | $27.70 | $26.01 | $27.67 | $27.67 | 541,641 |
2023-11-30 | $26.86 | $26.96 | $26.26 | $26.51 | $26.51 | 413,164 |
2023-11-29 | $26.37 | $27.17 | $26.37 | $26.66 | $26.66 | 561,241 |
2023-11-28 | $25.55 | $25.87 | $25.11 | $25.82 | $25.82 | 555,446 |
2023-11-27 | $26.34 | $26.34 | $25.56 | $25.59 | $25.59 | 151,993 |
2023-11-24 | $26.27 | $26.82 | $26.16 | $26.47 | $26.47 | 282,350 |
2023-11-22 | $26.37 | $26.64 | $26.16 | $26.29 | $26.29 | 164,485 |
2023-11-21 | $26.86 | $26.86 | $26.11 | $26.21 | $26.21 | 264,536 |
2023-11-20 | $26.91 | $27.47 | $26.73 | $27.08 | $27.08 | 283,289 |
2023-11-17 | $26.69 | $26.82 | $26.21 | $26.80 | $26.80 | 243,494 |
2023-11-16 | $27.27 | $27.27 | $26.33 | $26.51 | $26.51 | 152,249 |
2023-11-15 | $27.13 | $28.34 | $27.12 | $27.51 | $27.51 | 361,908 |
2023-11-14 | $25.76 | $26.93 | $25.76 | $26.91 | $26.91 | 225,132 |
2023-11-13 | $24.51 | $25.09 | $24.24 | $24.87 | $24.87 | 217,038 |
2023-11-10 | $24.98 | $25.00 | $24.31 | $24.64 | $24.64 | 180,927 |
2023-11-09 | $25.95 | $26.17 | $24.91 | $24.93 | $24.93 | 214,173 |
2023-11-08 | $26.32 | $26.32 | $25.55 | $25.70 | $25.70 | 133,979 |
2023-11-07 | $26.09 | $26.30 | $25.63 | $26.17 | $26.17 | 372,443 |
2023-11-06 | $27.27 | $27.27 | $25.99 | $26.26 | $26.26 | 191,547 |
2023-11-03 | $26.85 | $27.58 | $26.76 | $27.00 | $27.00 | 538,639 |
2023-11-02 | $25.09 | $26.23 | $25.09 | $26.18 | $26.18 | 145,219 |
2023-11-01 | $24.97 | $25.02 | $24.26 | $24.67 | $24.67 | 296,168 |
2023-10-31 | $24.62 | $25.02 | $24.59 | $24.98 | $24.98 | 539,296 |
2023-10-30 | $25.15 | $25.41 | $24.42 | $24.57 | $24.57 | 77,914 |
2023-10-27 | $25.72 | $25.72 | $24.74 | $24.80 | $24.80 | 128,422 |
2023-10-26 | $26.02 | $26.27 | $25.49 | $25.63 | $25.63 | 108,150 |
2023-10-25 | $26.03 | $26.32 | $25.63 | $25.89 | $25.89 | 120,437 |
2023-10-24 | $26.43 | $27.15 | $26.17 | $26.23 | $26.23 | 974,500 |
2023-10-23 | $26.18 | $26.66 | $25.65 | $26.05 | $26.05 | 124,305 |
2023-10-20 | $26.91 | $27.11 | $26.42 | $26.50 | $26.50 | 231,704 |
2023-10-19 | $28.42 | $28.42 | $27.44 | $27.58 | $27.58 | 93,488 |
2023-10-18 | $29.79 | $29.79 | $28.45 | $28.54 | $28.54 | 115,307 |
2023-10-17 | $29.15 | $30.39 | $29.15 | $30.09 | $30.09 | 383,636 |
2023-10-16 | $29.25 | $29.65 | $28.90 | $29.50 | $29.50 | 199,222 |
2023-10-13 | $29.69 | $29.69 | $28.94 | $29.13 | $29.13 | 121,473 |
2023-10-12 | $30.62 | $30.62 | $29.30 | $29.58 | $29.58 | 319,867 |
2023-10-11 | $31.17 | $31.35 | $30.35 | $30.57 | $30.57 | 515,248 |
2023-10-10 | $28.93 | $30.90 | $28.91 | $30.79 | $30.79 | 369,127 |
2023-10-09 | $28.91 | $29.25 | $28.42 | $28.94 | $28.94 | 97,788 |
2023-10-06 | $28.29 | $29.51 | $28.22 | $29.38 | $29.38 | 169,823 |
2023-10-05 | $29.38 | $29.38 | $28.34 | $28.64 | $28.64 | 239,787 |
2023-10-04 | $29.30 | $29.58 | $28.64 | $29.49 | $29.49 | 167,255 |
2023-10-03 | $29.67 | $29.88 | $29.13 | $29.28 | $29.28 | 271,359 |
2023-10-02 | $31.26 | $31.30 | $29.99 | $30.12 | $30.12 | 141,553 |
2023-09-29 | $31.94 | $32.22 | $31.13 | $31.43 | $31.43 | 138,706 |
2023-09-28 | $31.28 | $31.80 | $30.74 | $31.44 | $31.44 | 136,851 |
2023-09-27 | $31.47 | $31.66 | $30.88 | $31.26 | $31.26 | 101,438 |
2023-09-26 | $31.26 | $31.83 | $31.07 | $31.15 | $31.15 | 86,255 |
2023-09-25 | $31.20 | $31.86 | $31.20 | $31.53 | $31.53 | 139,690 |
2023-09-22 | $32.30 | $32.51 | $31.38 | $31.44 | $31.44 | 179,425 |
2023-09-21 | $32.55 | $32.56 | $31.88 | $31.88 | $31.88 | 478,633 |
2023-09-20 | $33.87 | $34.10 | $33.04 | $33.10 | $33.10 | 119,340 |
2023-09-19 | $33.79 | $34.10 | $33.49 | $33.64 | $33.64 | 114,270 |
2023-09-18 | $34.74 | $34.80 | $33.81 | $33.84 | $33.84 | 149,014 |
2023-09-15 | $35.44 | $35.70 | $34.75 | $34.99 | $34.79 | 748,879 |
2023-09-14 | $34.97 | $35.64 | $34.97 | $35.49 | $35.29 | 62,125 |
2023-09-13 | $35.20 | $35.48 | $34.60 | $34.63 | $34.43 | 131,145 |
2023-09-12 | $34.86 | $35.66 | $34.79 | $35.24 | $35.04 | 143,952 |
2023-09-11 | $35.31 | $35.48 | $34.71 | $35.07 | $34.87 | 485,141 |
2023-09-08 | $35.10 | $35.10 | $34.42 | $34.89 | $34.69 | 1,121,073 |
2023-09-07 | $35.04 | $35.04 | $34.19 | $35.02 | $34.82 | 195,410 |
2023-09-06 | $36.39 | $36.59 | $35.53 | $35.66 | $35.46 | 205,290 |
2023-09-05 | $36.55 | $36.90 | $36.13 | $36.42 | $36.21 | 326,501 |
2023-09-01 | $36.98 | $37.35 | $36.68 | $36.74 | $36.53 | 105,362 |
2023-08-31 | $36.78 | $37.11 | $36.30 | $36.32 | $36.11 | 253,731 |
2023-08-30 | $36.90 | $37.13 | $36.52 | $36.67 | $36.46 | 291,617 |
2023-08-29 | $35.65 | $37.16 | $35.20 | $37.02 | $36.81 | 230,817 |
2023-08-28 | $35.54 | $35.87 | $35.39 | $35.67 | $35.47 | 352,531 |
2023-08-25 | $34.90 | $35.41 | $34.35 | $35.21 | $35.01 | 66,768 |
2023-08-24 | $35.90 | $35.90 | $34.59 | $34.64 | $34.44 | 125,473 |
2023-08-23 | $35.18 | $36.01 | $35.00 | $35.74 | $35.54 | 74,584 |
2023-08-22 | $35.84 | $36.00 | $34.75 | $35.21 | $35.01 | 261,110 |
2023-08-21 | $35.53 | $35.74 | $35.28 | $35.52 | $35.32 | 278,379 |
2023-08-18 | $34.58 | $35.50 | $34.49 | $35.29 | $35.09 | 362,708 |
2023-08-17 | $36.00 | $36.18 | $35.15 | $35.17 | $34.97 | 127,312 |
2023-08-16 | $36.69 | $37.00 | $35.91 | $35.93 | $35.73 | 97,880 |
2023-08-15 | $37.87 | $37.87 | $36.72 | $36.92 | $36.71 | 107,535 |
2023-08-14 | $37.73 | $38.13 | $37.06 | $38.05 | $37.84 | 126,419 |
2023-08-11 | $38.18 | $38.25 | $37.70 | $38.15 | $37.93 | 141,848 |
2023-08-10 | $39.45 | $39.60 | $38.33 | $38.49 | $38.27 | 133,154 |
2023-08-09 | $39.90 | $40.00 | $39.00 | $39.31 | $39.09 | 217,778 |
2023-08-08 | $39.03 | $39.75 | $38.62 | $39.71 | $39.49 | 190,606 |
2023-08-07 | $40.58 | $40.58 | $39.11 | $39.73 | $39.51 | 214,339 |
2023-08-04 | $41.19 | $41.26 | $40.23 | $40.27 | $40.04 | 192,346 |
2023-08-03 | $40.90 | $41.58 | $40.88 | $41.01 | $40.78 | 179,709 |
2023-08-02 | $41.99 | $42.01 | $40.48 | $41.06 | $40.83 | 340,849 |
2023-08-01 | $43.27 | $43.49 | $42.80 | $43.08 | $42.84 | 79,415 |
2023-07-31 | $42.55 | $43.63 | $42.50 | $43.58 | $43.33 | 222,260 |
2023-07-28 | $41.61 | $42.30 | $41.30 | $42.26 | $42.02 | 76,900 |
2023-07-27 | $42.80 | $42.80 | $40.76 | $40.98 | $40.75 | 149,717 |
2023-07-26 | $41.40 | $42.37 | $41.25 | $42.05 | $41.81 | 124,616 |
2023-07-25 | $42.25 | $42.54 | $41.59 | $41.64 | $41.40 | 101,093 |
2023-07-24 | $42.04 | $42.41 | $41.63 | $42.08 | $41.84 | 179,428 |
2023-07-21 | $42.81 | $42.81 | $41.53 | $41.93 | $41.69 | 111,268 |
2023-07-20 | $43.02 | $43.02 | $41.96 | $42.52 | $42.28 | 127,848 |
2023-07-19 | $43.91 | $44.20 | $43.08 | $43.29 | $43.05 | 203,347 |
2023-07-18 | $43.58 | $44.64 | $43.52 | $43.70 | $43.45 | 257,810 |
2023-07-17 | $41.78 | $43.80 | $41.42 | $43.43 | $43.18 | 154,484 |
2023-07-14 | $43.42 | $43.47 | $41.57 | $41.82 | $41.58 | 571,089 |
2023-07-13 | $43.40 | $44.10 | $43.17 | $43.41 | $43.16 | 417,214 |
2023-07-12 | $43.36 | $43.45 | $42.77 | $43.10 | $42.86 | 219,444 |
2023-07-11 | $42.50 | $42.54 | $41.68 | $42.44 | $42.20 | 175,005 |
2023-07-10 | $40.97 | $42.33 | $40.43 | $42.31 | $42.07 | 303,360 |
2023-07-07 | $39.56 | $41.41 | $39.56 | $40.72 | $40.72 | 186,818 |
2023-07-06 | $40.22 | $40.34 | $38.59 | $39.36 | $39.36 | 163,670 |
2023-07-05 | $40.68 | $41.15 | $40.06 | $40.82 | $40.82 | 133,015 |
2023-07-03 | $40.49 | $41.53 | $40.43 | $40.64 | $40.64 | 131,415 |
2023-06-30 | $40.08 | $40.42 | $39.71 | $40.12 | $40.12 | 180,184 |
2023-06-29 | $39.17 | $40.23 | $39.06 | $39.50 | $39.50 | 276,613 |
2023-06-28 | $37.58 | $38.71 | $37.51 | $38.67 | $38.67 | 122,562 |
2023-06-27 | $36.84 | $37.65 | $36.55 | $37.56 | $37.56 | 222,676 |
2023-06-26 | $36.87 | $37.58 | $36.54 | $36.64 | $36.64 | 329,208 |
2023-06-23 | $37.07 | $37.07 | $36.56 | $36.74 | $36.74 | 624,148 |
2023-06-22 | $38.06 | $38.06 | $37.23 | $37.67 | $37.67 | 401,139 |
2023-06-21 | $38.70 | $38.88 | $38.09 | $38.31 | $38.31 | 204,693 |
2023-06-20 | $39.53 | $39.61 | $38.42 | $38.88 | $38.88 | 265,027 |
2023-06-16 | $40.95 | $41.09 | $39.71 | $39.86 | $39.60 | 562,341 |
2023-06-15 | $39.75 | $40.84 | $39.55 | $40.57 | $40.30 | 305,957 |
2023-06-14 | $41.38 | $41.40 | $39.66 | $39.99 | $39.73 | 102,266 |
2023-06-13 | $39.97 | $41.02 | $39.97 | $40.86 | $40.59 | 255,806 |
2023-06-12 | $38.63 | $39.56 | $38.06 | $39.39 | $39.13 | 229,079 |
2023-06-09 | $39.04 | $39.25 | $38.21 | $38.44 | $38.19 | 215,377 |
2023-06-08 | $39.30 | $39.35 | $38.44 | $38.80 | $38.54 | 141,854 |
2023-06-07 | $39.19 | $39.98 | $39.07 | $39.33 | $39.07 | 393,563 |
2023-06-06 | $37.53 | $39.00 | $37.46 | $38.88 | $38.62 | 144,470 |
2023-06-05 | $37.82 | $38.04 | $37.43 | $37.68 | $37.43 | 107,239 |
2023-06-02 | $37.92 | $38.14 | $37.36 | $37.88 | $37.63 | 182,511 |
2023-06-01 | $36.59 | $37.50 | $36.08 | $37.21 | $36.96 | 177,246 |
2023-05-31 | $36.89 | $37.11 | $35.79 | $36.59 | $36.35 | 733,539 |
2023-05-30 | $36.90 | $37.57 | $36.63 | $37.11 | $37.11 | 182,216 |
2023-05-26 | $36.11 | $36.55 | $35.74 | $36.45 | $36.45 | 127,181 |
2023-05-25 | $36.73 | $36.73 | $35.68 | $36.01 | $36.01 | 162,777 |
2023-05-24 | $36.80 | $36.80 | $36.08 | $36.57 | $36.57 | 301,978 |
2023-05-23 | $37.19 | $38.36 | $37.05 | $37.39 | $37.39 | 159,732 |
2023-05-22 | $36.16 | $37.47 | $36.10 | $37.35 | $37.35 | 311,325 |
2023-05-19 | $36.79 | $36.93 | $35.72 | $35.91 | $35.91 | 218,969 |
2023-05-18 | $36.84 | $36.84 | $36.16 | $36.56 | $36.56 | 205,979 |
2023-05-17 | $35.87 | $37.03 | $35.53 | $36.92 | $36.92 | 414,904 |
2023-05-16 | $36.38 | $36.49 | $35.66 | $35.70 | $35.70 | 111,476 |
2023-05-15 | $36.14 | $37.12 | $35.84 | $36.65 | $36.65 | 105,203 |
2023-05-12 | $36.35 | $36.92 | $35.47 | $35.89 | $35.89 | 339,882 |
2023-05-11 | $36.10 | $36.46 | $35.77 | $36.04 | $36.04 | 142,738 |
2023-05-10 | $36.24 | $36.60 | $35.88 | $36.06 | $36.06 | 154,354 |
2023-05-09 | $35.43 | $35.73 | $35.05 | $35.58 | $35.58 | 166,260 |
2023-05-08 | $35.92 | $35.98 | $35.18 | $35.80 | $35.80 | 253,019 |
2023-05-05 | $34.59 | $35.67 | $34.59 | $35.54 | $35.54 | 266,692 |
2023-05-04 | $34.64 | $34.64 | $33.71 | $34.03 | $34.03 | 131,638 |
2023-05-03 | $34.10 | $35.08 | $33.95 | $34.43 | $34.43 | 223,233 |
2023-05-02 | $34.44 | $34.44 | $33.67 | $34.03 | $34.03 | 234,690 |
2023-05-01 | $35.36 | $35.62 | $34.48 | $34.62 | $34.62 | 362,218 |
2023-04-28 | $34.99 | $35.55 | $34.60 | $35.43 | $35.43 | 506,280 |
2023-04-27 | $34.97 | $35.39 | $34.80 | $35.20 | $35.20 | 149,362 |
2023-04-26 | $35.38 | $35.46 | $34.30 | $34.49 | $34.49 | 396,350 |
2023-04-25 | $36.56 | $36.56 | $35.52 | $35.64 | $35.64 | 281,807 |
2023-04-24 | $36.38 | $36.98 | $36.11 | $36.89 | $36.89 | 163,819 |
2023-04-21 | $36.42 | $36.56 | $35.95 | $36.36 | $36.36 | 633,031 |
2023-04-20 | $36.30 | $36.95 | $36.19 | $36.48 | $36.48 | 323,231 |
2023-04-19 | $37.02 | $37.20 | $36.55 | $37.05 | $37.05 | 558,612 |
2023-04-18 | $38.52 | $38.52 | $37.19 | $37.53 | $37.53 | 338,556 |
2023-04-17 | $37.78 | $38.45 | $37.56 | $38.23 | $38.23 | 675,786 |
2023-04-14 | $38.19 | $38.43 | $37.29 | $37.61 | $37.61 | 97,992 |
2023-04-13 | $37.96 | $38.70 | $37.79 | $38.24 | $38.24 | 158,805 |
2023-04-12 | $39.10 | $39.23 | $37.57 | $37.60 | $37.60 | 423,050 |
2023-04-11 | $37.92 | $38.62 | $37.84 | $38.46 | $38.46 | 229,889 |
2023-04-10 | $36.79 | $37.73 | $36.62 | $37.68 | $37.68 | 197,970 |
2023-04-06 | $37.12 | $37.25 | $36.53 | $37.06 | $37.06 | 208,694 |
2023-04-05 | $38.38 | $38.38 | $36.80 | $37.14 | $37.14 | 295,663 |
2023-04-04 | $39.46 | $39.46 | $38.17 | $38.55 | $38.55 | 307,215 |
2023-04-03 | $40.32 | $40.64 | $38.99 | $39.32 | $39.32 | 439,925 |
2023-03-31 | $39.12 | $40.78 | $39.12 | $40.41 | $40.41 | 397,168 |
2023-03-30 | $39.12 | $39.84 | $38.94 | $39.06 | $39.06 | 497,613 |
2023-03-29 | $37.49 | $38.45 | $37.00 | $38.33 | $38.33 | 198,880 |
2023-03-28 | $37.16 | $37.32 | $36.78 | $37.02 | $37.02 | 151,787 |
2023-03-27 | $37.29 | $37.34 | $36.30 | $36.95 | $36.95 | 215,377 |
2023-03-24 | $36.77 | $36.86 | $35.95 | $36.82 | $36.82 | 339,498 |
2023-03-23 | $37.39 | $38.61 | $36.68 | $37.09 | $37.09 | 411,470 |
2023-03-22 | $38.14 | $38.45 | $36.87 | $36.87 | $36.87 | 211,847 |
2023-03-21 | $36.98 | $38.28 | $36.98 | $38.09 | $38.09 | 303,289 |
2023-03-20 | $36.60 | $36.94 | $35.99 | $36.30 | $36.30 | 417,385 |
2023-03-17 | $37.90 | $38.18 | $36.44 | $36.80 | $36.35 | 634,916 |
2023-03-16 | $37.54 | $38.35 | $36.94 | $38.19 | $37.72 | 577,864 |
2023-03-15 | $38.27 | $38.30 | $36.89 | $37.73 | $37.27 | 355,369 |
2023-03-14 | $40.18 | $40.39 | $38.76 | $39.21 | $38.73 | 626,411 |
2023-03-13 | $38.77 | $39.98 | $37.87 | $39.19 | $38.71 | 274,316 |
2023-03-10 | $40.73 | $40.78 | $38.90 | $39.44 | $38.96 | 1,180,745 |
2023-03-09 | $42.19 | $42.86 | $40.75 | $40.81 | $40.31 | 192,577 |
2023-03-08 | $42.16 | $42.24 | $41.34 | $42.10 | $41.58 | 244,698 |
2023-03-07 | $42.99 | $43.22 | $41.96 | $42.09 | $41.57 | 404,405 |
2023-03-06 | $43.82 | $44.26 | $42.91 | $43.15 | $42.62 | 279,046 |
2023-03-03 | $42.33 | $44.02 | $42.09 | $43.71 | $43.17 | 204,441 |
2023-03-02 | $41.63 | $42.25 | $40.88 | $42.16 | $41.64 | 389,285 |
2023-03-01 | $43.15 | $43.45 | $42.12 | $42.38 | $41.86 | 277,146 |
2023-02-28 | $42.67 | $43.40 | $42.33 | $42.93 | $42.40 | 379,898 |
2023-02-27 | $42.56 | $43.13 | $42.28 | $42.79 | $42.26 | 259,628 |
2023-02-24 | $42.25 | $42.43 | $41.50 | $41.82 | $41.31 | 121,220 |
2023-02-23 | $43.48 | $43.90 | $42.29 | $43.23 | $42.70 | 186,171 |
2023-02-22 | $42.55 | $43.09 | $41.86 | $42.62 | $42.10 | 205,483 |
2023-02-21 | $44.10 | $44.41 | $42.40 | $42.45 | $41.93 | 270,820 |
2023-02-17 | $44.58 | $44.58 | $43.70 | $44.44 | $43.89 | 143,018 |
2023-02-16 | $45.72 | $46.50 | $44.87 | $44.94 | $44.39 | 216,934 |
2023-02-15 | $43.99 | $46.55 | $43.99 | $46.51 | $45.94 | 254,886 |
2023-02-14 | $43.22 | $44.43 | $42.60 | $44.35 | $43.80 | 477,799 |
2023-02-13 | $43.55 | $44.11 | $42.62 | $43.68 | $43.14 | 185,218 |
2023-02-10 | $43.86 | $43.92 | $42.64 | $43.41 | $42.88 | 326,206 |
2023-02-09 | $46.27 | $46.79 | $43.96 | $44.16 | $43.62 | 215,704 |
2023-02-08 | $46.11 | $46.77 | $45.28 | $45.35 | $44.79 | 339,754 |
2023-02-07 | $46.26 | $46.27 | $44.78 | $46.10 | $45.53 | 256,331 |
2023-02-06 | $46.57 | $47.00 | $45.86 | $46.14 | $45.57 | 164,772 |
2023-02-03 | $47.06 | $48.67 | $46.80 | $47.00 | $46.42 | 214,360 |
2023-02-02 | $48.02 | $49.09 | $47.36 | $48.21 | $47.62 | 355,946 |
2023-02-01 | $46.13 | $47.55 | $45.27 | $47.01 | $46.43 | 309,465 |
2023-01-31 | $44.68 | $46.07 | $44.57 | $46.05 | $45.48 | 190,952 |
2023-01-30 | $45.67 | $46.10 | $44.30 | $44.39 | $43.84 | 378,139 |
2023-01-27 | $44.48 | $46.92 | $44.29 | $46.28 | $46.28 | 193,434 |
2023-01-26 | $45.79 | $46.09 | $44.07 | $44.64 | $44.64 | 415,176 |
2023-01-25 | $44.34 | $45.23 | $43.32 | $44.96 | $44.96 | 346,966 |
2023-01-24 | $45.49 | $46.18 | $45.02 | $45.30 | $45.30 | 363,897 |
2023-01-23 | $44.26 | $46.03 | $43.85 | $45.94 | $45.94 | 408,244 |
2023-01-20 | $43.18 | $43.85 | $42.57 | $43.85 | $43.85 | 144,795 |
2023-01-19 | $43.89 | $43.92 | $42.04 | $42.58 | $42.58 | 361,665 |
2023-01-18 | $45.21 | $46.31 | $44.42 | $44.52 | $44.52 | 363,548 |
2023-01-17 | $44.79 | $44.93 | $44.28 | $44.58 | $44.58 | 248,995 |
2023-01-13 | $43.31 | $44.53 | $43.11 | $44.42 | $44.42 | 269,330 |
2023-01-12 | $43.21 | $44.10 | $42.14 | $44.09 | $44.09 | 192,984 |
2023-01-11 | $41.53 | $42.85 | $41.26 | $42.84 | $42.84 | 322,874 |
2023-01-10 | $40.00 | $41.15 | $39.54 | $41.15 | $41.15 | 335,961 |
2023-01-09 | $39.38 | $40.63 | $39.25 | $39.85 | $39.85 | 199,062 |
2023-01-06 | $38.08 | $38.75 | $36.92 | $38.68 | $38.68 | 280,316 |
2023-01-05 | $38.23 | $38.27 | $37.51 | $37.74 | $37.74 | 142,549 |
2023-01-04 | $37.64 | $38.71 | $37.29 | $38.64 | $38.64 | 150,319 |
2023-01-03 | $38.99 | $39.45 | $37.05 | $37.38 | $37.38 | 219,070 |
2022-12-30 | $37.34 | $38.40 | $37.33 | $38.33 | $38.33 | 257,846 |
2022-12-29 | $36.87 | $38.09 | $36.74 | $37.85 | $37.85 | 342,529 |
2022-12-28 | $36.70 | $37.23 | $36.17 | $36.32 | $36.32 | 244,162 |
2022-12-27 | $38.26 | $38.26 | $36.73 | $36.78 | $36.78 | 456,556 |
2022-12-23 | $38.92 | $38.92 | $38.03 | $38.44 | $38.44 | 293,558 |
2022-12-22 | $39.86 | $39.94 | $38.02 | $38.80 | $38.80 | 320,299 |
2022-12-21 | $40.05 | $40.47 | $39.14 | $40.25 | $40.25 | 357,080 |
2022-12-20 | $39.87 | $40.83 | $39.37 | $39.62 | $39.62 | 244,959 |
2022-12-19 | $42.02 | $42.02 | $39.81 | $40.07 | $40.07 | 419,309 |
2022-12-16 | $42.77 | $43.24 | $41.98 | $42.58 | $41.92 | 366,202 |
2022-12-15 | $43.47 | $44.31 | $43.08 | $43.25 | $42.58 | 1,028,312 |
2022-12-14 | $44.04 | $44.97 | $43.79 | $44.25 | $43.57 | 1,491,935 |
2022-12-13 | $45.02 | $45.84 | $43.49 | $44.01 | $43.33 | 393,811 |
2022-12-12 | $43.00 | $43.73 | $42.54 | $43.25 | $42.58 | 306,444 |
2022-12-09 | $43.43 | $43.94 | $43.02 | $43.04 | $43.04 | 234,015 |
2022-12-08 | $43.64 | $44.50 | $43.28 | $43.61 | $43.61 | 1,253,582 |
2022-12-07 | $43.47 | $44.00 | $42.97 | $43.19 | $43.19 | 359,844 |
2022-12-06 | $45.93 | $45.98 | $43.42 | $43.72 | $43.72 | 210,852 |
2022-12-05 | $47.17 | $47.30 | $45.62 | $45.83 | $45.83 | 346,061 |
2022-12-02 | $45.30 | $47.47 | $45.30 | $47.22 | $47.22 | 877,523 |
2022-12-01 | $47.26 | $47.26 | $45.49 | $46.02 | $46.02 | 262,503 |
2022-11-30 | $45.06 | $47.22 | $44.84 | $47.17 | $47.17 | 1,123,106 |
2022-11-29 | $45.03 | $45.67 | $44.55 | $44.63 | $44.63 | 467,302 |
2022-11-28 | $46.38 | $46.45 | $44.55 | $44.64 | $44.64 | 188,567 |
2022-11-25 | $46.66 | $47.05 | $46.35 | $46.86 | $46.86 | 88,392 |
2022-11-23 | $45.91 | $46.86 | $45.68 | $46.83 | $46.83 | 142,739 |
2022-11-22 | $45.60 | $45.85 | $44.71 | $45.84 | $45.84 | 241,688 |
2022-11-21 | $45.77 | $45.90 | $44.94 | $45.42 | $45.42 | 136,518 |
2022-11-18 | $47.44 | $47.45 | $45.85 | $46.30 | $46.30 | 273,812 |
2022-11-17 | $46.24 | $46.98 | $45.70 | $46.85 | $46.85 | 315,000 |
2022-11-16 | $48.47 | $48.47 | $47.02 | $47.29 | $47.29 | 196,760 |
2022-11-15 | $49.31 | $49.74 | $48.58 | $48.90 | $48.90 | 174,919 |
2022-11-14 | $48.63 | $48.82 | $46.82 | $47.86 | $47.86 | 183,901 |
2022-11-11 | $47.64 | $49.35 | $47.39 | $48.65 | $48.65 | 199,119 |
2022-11-10 | $45.45 | $47.55 | $45.01 | $47.39 | $47.39 | 548,323 |
2022-11-09 | $44.59 | $45.07 | $42.97 | $43.05 | $43.05 | 339,834 |
2022-11-08 | $45.00 | $45.72 | $44.16 | $44.89 | $44.89 | 382,370 |
2022-11-07 | $45.41 | $45.68 | $43.95 | $44.33 | $44.33 | 198,746 |
2022-11-04 | $45.86 | $46.00 | $44.02 | $45.01 | $45.01 | 338,187 |
2022-11-03 | $43.25 | $45.24 | $43.05 | $44.41 | $44.41 | 202,034 |
2022-11-02 | $45.77 | $46.31 | $43.69 | $43.77 | $43.77 | 374,834 |
2022-11-01 | $47.39 | $47.69 | $45.82 | $45.92 | $45.92 | 551,784 |
2022-10-31 | $45.03 | $46.31 | $44.84 | $46.13 | $46.13 | 1,027,478 |
2022-10-28 | $45.20 | $45.71 | $44.13 | $45.26 | $45.26 | 454,706 |
2022-10-27 | $45.82 | $46.35 | $45.10 | $45.22 | $45.22 | 555,269 |
2022-10-26 | $45.64 | $47.08 | $45.42 | $45.55 | $45.55 | 729,586 |
2022-10-25 | $42.71 | $45.56 | $42.61 | $45.42 | $45.42 | 699,951 |
2022-10-24 | $43.45 | $43.45 | $41.36 | $42.63 | $42.63 | 1,265,702 |
2022-10-21 | $42.56 | $43.55 | $41.93 | $43.45 | $43.45 | 909,890 |
2022-10-20 | $43.80 | $44.57 | $42.37 | $42.63 | $42.63 | 755,059 |
2022-10-19 | $44.32 | $44.40 | $43.36 | $43.93 | $43.93 | 160,866 |
2022-10-18 | $45.87 | $46.34 | $44.25 | $44.94 | $44.94 | 564,307 |
2022-10-17 | $44.49 | $45.16 | $44.01 | $44.37 | $44.37 | 604,754 |
2022-10-14 | $45.50 | $46.04 | $43.05 | $43.10 | $43.10 | 431,390 |
2022-10-13 | $42.61 | $45.05 | $42.04 | $45.00 | $45.00 | 369,847 |
2022-10-12 | $45.23 | $45.23 | $43.65 | $44.15 | $44.15 | 289,915 |
2022-10-11 | $45.16 | $46.00 | $43.90 | $45.17 | $45.17 | 420,428 |
2022-10-10 | $46.77 | $46.77 | $44.92 | $45.50 | $45.50 | 377,434 |
2022-10-07 | $48.63 | $48.63 | $46.35 | $46.65 | $46.65 | 301,698 |
2022-10-06 | $50.58 | $52.09 | $49.13 | $49.24 | $49.24 | 143,242 |
2022-10-05 | $51.35 | $51.35 | $49.25 | $50.60 | $50.60 | 329,471 |
2022-10-04 | $51.09 | $52.60 | $51.03 | $52.30 | $52.30 | 309,227 |
2022-10-03 | $48.71 | $50.03 | $47.19 | $49.47 | $49.47 | 685,250 |
2022-09-30 | $48.24 | $49.75 | $47.90 | $48.18 | $48.18 | 359,494 |
2022-09-29 | $50.59 | $50.76 | $47.72 | $48.52 | $48.52 | 605,954 |
2022-09-28 | $50.15 | $51.96 | $49.62 | $51.63 | $51.63 | 312,054 |
2022-09-27 | $50.58 | $51.34 | $49.62 | $50.18 | $50.18 | 330,566 |
2022-09-26 | $49.69 | $51.74 | $49.26 | $49.37 | $49.37 | 319,122 |
2022-09-23 | $51.12 | $51.20 | $49.27 | $50.02 | $50.02 | 460,944 |
2022-09-22 | $54.52 | $54.85 | $51.79 | $52.38 | $52.38 | 402,824 |
2022-09-21 | $55.35 | $56.68 | $54.27 | $54.61 | $54.61 | 251,001 |
2022-09-20 | $56.74 | $56.81 | $54.97 | $55.01 | $55.01 | 200,864 |
2022-09-19 | $56.33 | $57.36 | $56.24 | $57.07 | $57.07 | 340,317 |
2022-09-16 | $57.14 | $57.79 | $56.38 | $57.32 | $56.91 | 777,945 |
2022-09-15 | $58.95 | $60.40 | $58.05 | $58.41 | $58.00 | 699,209 |
2022-09-14 | $57.62 | $59.42 | $56.61 | $59.37 | $58.95 | 839,138 |
2022-09-13 | $56.72 | $58.60 | $56.39 | $57.68 | $57.27 | 1,497,068 |
2022-09-12 | $58.88 | $59.23 | $57.55 | $59.19 | $58.77 | 1,447,463 |
2022-09-09 | $58.21 | $58.71 | $57.72 | $58.47 | $58.47 | 429,338 |
2022-09-08 | $56.54 | $57.53 | $56.17 | $57.46 | $57.46 | 534,409 |
2022-09-07 | $54.66 | $57.19 | $54.40 | $57.00 | $57.00 | 482,371 |
2022-09-06 | $54.93 | $55.25 | $53.51 | $54.51 | $54.51 | 969,722 |
2022-09-02 | $56.29 | $56.29 | $53.95 | $54.42 | $54.42 | 615,875 |
2022-09-01 | $56.65 | $56.65 | $54.20 | $55.42 | $55.42 | 203,441 |
2022-08-31 | $57.13 | $57.85 | $56.24 | $57.50 | $57.50 | 389,378 |
2022-08-30 | $58.34 | $58.85 | $55.91 | $56.70 | $56.70 | 224,566 |
2022-08-29 | $57.67 | $59.15 | $57.40 | $57.64 | $57.64 | 178,748 |
2022-08-26 | $61.32 | $61.45 | $58.43 | $58.64 | $58.64 | 332,180 |
2022-08-25 | $60.97 | $61.15 | $59.85 | $60.93 | $60.93 | 397,119 |
2022-08-24 | $57.50 | $60.25 | $57.50 | $59.87 | $59.87 | 415,017 |
2022-08-23 | $57.14 | $58.16 | $56.73 | $57.22 | $57.22 | 203,220 |
2022-08-22 | $56.50 | $57.03 | $56.00 | $56.68 | $56.68 | 351,029 |
2022-08-19 | $59.98 | $60.00 | $57.64 | $57.97 | $57.97 | 561,431 |
2022-08-18 | $61.01 | $61.74 | $60.60 | $61.41 | $61.41 | 341,152 |
2022-08-17 | $61.77 | $61.93 | $59.76 | $60.53 | $60.53 | 760,214 |
2022-08-16 | $63.67 | $63.97 | $62.00 | $62.74 | $62.74 | 500,634 |
2022-08-15 | $64.41 | $65.11 | $63.14 | $64.31 | $64.31 | 412,166 |
2022-08-12 | $62.24 | $64.90 | $61.46 | $64.82 | $64.82 | 869,723 |
2022-08-11 | $63.22 | $63.58 | $61.65 | $61.69 | $61.69 | 689,323 |
2022-08-10 | $60.17 | $62.07 | $59.25 | $61.95 | $61.95 | 358,854 |
2022-08-09 | $59.06 | $59.13 | $57.82 | $58.17 | $58.17 | 594,237 |
2022-08-08 | $60.45 | $61.64 | $59.58 | $59.81 | $59.81 | 534,266 |
2022-08-05 | $58.50 | $59.69 | $57.61 | $58.84 | $58.84 | 289,814 |
2022-08-04 | $57.54 | $58.82 | $57.45 | $58.50 | $58.50 | 404,854 |
2022-08-03 | $57.31 | $57.46 | $55.97 | $57.33 | $57.33 | 725,990 |
2022-08-02 | $54.53 | $57.38 | $54.30 | $56.75 | $56.75 | 328,291 |
2022-08-01 | $55.65 | $55.76 | $54.41 | $55.08 | $55.08 | 398,623 |
2022-07-29 | $54.36 | $56.06 | $53.88 | $55.93 | $55.93 | 281,309 |
2022-07-28 | $52.63 | $54.68 | $52.33 | $54.44 | $54.44 | 332,554 |
2022-07-27 | $49.13 | $50.56 | $48.76 | $50.44 | $50.44 | 161,055 |
2022-07-26 | $49.21 | $49.21 | $47.94 | $48.15 | $48.15 | 154,803 |
2022-07-25 | $49.50 | $49.69 | $48.26 | $49.62 | $49.62 | 111,665 |
2022-07-22 | $51.65 | $51.72 | $48.74 | $49.08 | $49.08 | 220,876 |
2022-07-21 | $50.91 | $51.47 | $50.05 | $51.43 | $51.43 | 243,168 |
2022-07-20 | $49.32 | $51.25 | $49.29 | $50.98 | $50.98 | 208,329 |
2022-07-19 | $48.47 | $49.38 | $47.90 | $49.16 | $49.16 | 201,773 |
2022-07-18 | $47.70 | $49.07 | $47.55 | $47.72 | $47.72 | 278,797 |
2022-07-15 | $46.73 | $46.90 | $44.63 | $46.87 | $46.87 | 251,804 |
2022-07-14 | $46.02 | $46.90 | $45.22 | $46.90 | $46.90 | 96,425 |
2022-07-13 | $45.50 | $47.16 | $45.16 | $46.66 | $46.66 | 269,720 |
2022-07-12 | $47.07 | $47.53 | $45.72 | $46.54 | $46.54 | 738,456 |
2022-07-11 | $48.76 | $48.79 | $46.37 | $46.42 | $46.42 | 208,474 |
2022-07-08 | $47.97 | $50.12 | $47.56 | $49.37 | $49.37 | 805,055 |
2022-07-07 | $45.97 | $48.62 | $45.97 | $48.41 | $48.41 | 252,474 |
2022-07-06 | $45.78 | $46.53 | $44.78 | $45.37 | $45.37 | 417,425 |
2022-07-05 | $44.76 | $45.88 | $43.07 | $45.88 | $45.88 | 448,172 |
2022-07-01 | $45.62 | $46.42 | $44.68 | $45.37 | $45.37 | 410,241 |
2022-06-30 | $44.98 | $46.32 | $44.23 | $45.71 | $45.71 | 542,143 |
2022-06-29 | $47.13 | $47.14 | $44.91 | $45.55 | $45.55 | 555,443 |
2022-06-28 | $50.29 | $50.73 | $47.58 | $47.69 | $47.69 | 1,003,594 |
2022-06-27 | $50.25 | $50.69 | $49.15 | $50.01 | $50.01 | 1,204,855 |
2022-06-24 | $51.06 | $51.51 | $49.76 | $49.85 | $49.85 | 1,186,192 |
2022-06-23 | $48.67 | $50.47 | $48.02 | $50.38 | $50.38 | 4,461,781 |
2022-06-22 | $47.73 | $49.21 | $47.43 | $48.34 | $48.34 | 540,769 |
2022-06-21 | $48.59 | $49.95 | $48.29 | $48.74 | $48.74 | 365,508 |
2022-06-17 | $45.76 | $48.33 | $45.55 | $47.76 | $47.45 | 1,219,620 |
2022-06-16 | $46.63 | $47.27 | $44.73 | $45.16 | $44.87 | 737,661 |
2022-06-15 | $47.18 | $48.89 | $46.44 | $48.29 | $47.98 | 601,695 |
2022-06-14 | $48.18 | $48.34 | $45.94 | $46.51 | $46.21 | 2,177,328 |
2022-06-13 | $48.63 | $49.06 | $46.85 | $47.68 | $47.37 | 2,104,423 |
2022-06-10 | $51.68 | $52.77 | $50.68 | $50.99 | $50.66 | 623,330 |
2022-06-09 | $54.06 | $54.60 | $52.82 | $52.84 | $52.50 | 515,488 |
2022-06-08 | $54.77 | $55.84 | $54.02 | $54.59 | $54.24 | 442,898 |
2022-06-07 | $53.72 | $55.00 | $53.57 | $54.90 | $54.55 | 326,256 |
2022-06-06 | $55.80 | $56.24 | $53.90 | $54.54 | $54.19 | 634,458 |
2022-06-03 | $53.92 | $54.72 | $52.74 | $53.60 | $53.25 | 371,717 |
2022-06-02 | $51.90 | $55.31 | $51.89 | $54.96 | $54.61 | 693,969 |
2022-06-01 | $53.70 | $54.26 | $51.33 | $51.79 | $51.46 | 1,042,565 |
2022-05-31 | $54.64 | $55.03 | $53.05 | $53.45 | $53.11 | 1,226,260 |
2022-05-27 | $52.19 | $54.50 | $52.19 | $54.39 | $54.04 | 393,538 |
2022-05-26 | $49.66 | $52.05 | $49.26 | $51.60 | $51.27 | 729,942 |
2022-05-25 | $48.17 | $49.80 | $47.73 | $49.50 | $49.18 | 276,693 |
2022-05-24 | $49.48 | $49.54 | $47.66 | $48.43 | $48.12 | 243,978 |
2022-05-23 | $50.25 | $50.56 | $48.35 | $50.44 | $50.11 | 466,754 |
2022-05-20 | $51.67 | $51.90 | $47.87 | $49.80 | $49.48 | 325,324 |
2022-05-19 | $48.68 | $51.53 | $48.68 | $50.68 | $50.35 | 360,602 |
2022-05-18 | $49.07 | $51.48 | $48.60 | $48.98 | $48.66 | 264,707 |
2022-05-17 | $48.09 | $50.00 | $47.79 | $49.92 | $49.60 | 344,937 |
2022-05-16 | $47.30 | $48.75 | $46.53 | $46.80 | $46.50 | 268,461 |
2022-05-13 | $45.21 | $47.87 | $45.19 | $47.49 | $47.18 | 400,115 |
2022-05-12 | $41.50 | $44.92 | $40.52 | $43.72 | $43.44 | 476,200 |
2022-05-11 | $45.15 | $45.78 | $42.04 | $42.19 | $41.92 | 370,424 |
2022-05-10 | $48.00 | $48.58 | $44.33 | $45.75 | $45.45 | 499,197 |
2022-05-09 | $49.92 | $50.00 | $46.32 | $46.58 | $46.28 | 551,827 |
2022-05-06 | $52.82 | $52.92 | $50.36 | $51.57 | $51.24 | 285,057 |
2022-05-05 | $55.40 | $55.58 | $52.43 | $53.18 | $52.84 | 215,364 |
2022-05-04 | $53.53 | $56.13 | $52.52 | $55.98 | $55.62 | 384,646 |
2022-05-03 | $51.89 | $53.73 | $51.70 | $53.18 | $52.84 | 231,550 |
2022-05-02 | $50.70 | $52.12 | $50.06 | $52.10 | $51.76 | 225,486 |
2022-04-29 | $51.97 | $53.79 | $50.86 | $50.95 | $50.62 | 163,458 |
2022-04-28 | $52.01 | $52.60 | $49.79 | $52.28 | $51.94 | 270,872 |
2022-04-27 | $51.69 | $53.14 | $51.15 | $51.29 | $50.96 | 255,365 |
2022-04-26 | $53.39 | $53.57 | $51.05 | $51.14 | $50.81 | 475,128 |
2022-04-25 | $52.07 | $53.81 | $51.73 | $53.81 | $53.46 | 212,818 |
2022-04-22 | $53.77 | $54.73 | $52.34 | $52.93 | $52.59 | 259,613 |
2022-04-21 | $58.00 | $58.48 | $53.35 | $53.87 | $53.52 | 412,737 |
2022-04-20 | $59.30 | $59.30 | $57.00 | $57.03 | $56.66 | 264,503 |
2022-04-19 | $57.56 | $59.24 | $56.93 | $58.85 | $58.47 | 256,996 |
2022-04-18 | $58.27 | $58.27 | $56.82 | $57.48 | $57.11 | 202,862 |
2022-04-14 | $60.08 | $60.40 | $58.23 | $58.27 | $57.89 | 150,519 |
2022-04-13 | $58.68 | $60.09 | $57.90 | $60.03 | $59.64 | 100,728 |
2022-04-12 | $60.37 | $60.99 | $58.06 | $58.40 | $58.02 | 378,268 |
2022-04-11 | $59.03 | $60.28 | $58.11 | $59.19 | $58.81 | 489,628 |
2022-04-08 | $61.80 | $61.84 | $59.82 | $59.93 | $59.54 | 356,104 |
2022-04-07 | $62.75 | $63.47 | $60.15 | $62.00 | $61.60 | 288,562 |
2022-04-06 | $64.55 | $64.66 | $61.66 | $62.76 | $62.36 | 491,135 |
2022-04-05 | $68.69 | $68.96 | $65.45 | $65.68 | $65.26 | 339,948 |
2022-04-04 | $65.63 | $68.57 | $65.49 | $68.38 | $67.94 | 481,746 |
2022-04-01 | $65.79 | $66.45 | $64.24 | $65.00 | $64.58 | 272,036 |
2022-03-31 | $65.76 | $66.27 | $64.71 | $65.14 | $64.72 | 325,043 |
2022-03-30 | $66.49 | $67.76 | $65.15 | $65.51 | $65.09 | 402,229 |
2022-03-29 | $64.98 | $66.98 | $64.54 | $66.72 | $66.29 | 385,828 |
2022-03-28 | $65.18 | $65.87 | $63.14 | $64.55 | $64.13 | 461,341 |
2022-03-25 | $66.20 | $66.23 | $64.18 | $65.11 | $64.69 | 246,080 |
2022-03-24 | $65.38 | $66.24 | $64.23 | $66.19 | $65.76 | 556,430 |
2022-03-23 | $64.92 | $66.59 | $63.99 | $64.80 | $64.38 | 377,275 |
2022-03-22 | $64.88 | $66.56 | $64.65 | $65.64 | $65.22 | 496,987 |
2022-03-21 | $64.76 | $65.63 | $63.36 | $64.43 | $64.01 | 1,271,894 |
2022-03-18 | $63.00 | $65.42 | $63.00 | $65.09 | $64.41 | 957,409 |
2022-03-17 | $60.66 | $63.52 | $60.45 | $63.52 | $62.85 | 1,382,481 |
2022-03-16 | $58.81 | $61.21 | $58.36 | $61.14 | $60.50 | 1,075,033 |
2022-03-15 | $55.19 | $57.37 | $53.77 | $57.29 | $56.69 | 1,206,644 |
2022-03-14 | $58.50 | $58.50 | $54.87 | $55.18 | $54.60 | 942,815 |
2022-03-11 | $62.04 | $62.39 | $59.20 | $59.23 | $58.61 | 702,907 |
2022-03-10 | $61.17 | $61.49 | $59.86 | $61.37 | $60.73 | 363,853 |
2022-03-09 | $61.52 | $62.85 | $60.86 | $62.28 | $61.63 | 664,712 |
2022-03-08 | $57.20 | $62.03 | $56.90 | $61.00 | $60.36 | 1,325,971 |
2022-03-07 | $55.82 | $57.62 | $55.70 | $56.40 | $55.81 | 1,051,214 |
2022-03-04 | $56.79 | $58.00 | $54.98 | $55.30 | $54.72 | 2,018,648 |
2022-03-03 | $59.07 | $59.14 | $56.92 | $57.24 | $56.64 | 1,063,369 |
2022-03-02 | $59.32 | $59.57 | $57.70 | $58.70 | $58.08 | 309,318 |
2022-03-01 | $59.30 | $60.04 | $58.11 | $59.29 | $58.67 | 593,231 |
2022-02-28 | $57.43 | $60.28 | $57.36 | $59.36 | $58.74 | 1,135,469 |
2022-02-25 | $55.88 | $56.78 | $54.33 | $56.78 | $56.18 | 404,529 |
2022-02-24 | $48.83 | $55.89 | $48.60 | $55.76 | $55.17 | 599,019 |
2022-02-23 | $53.67 | $54.17 | $51.48 | $51.60 | $51.06 | 273,522 |
2022-02-22 | $54.06 | $55.13 | $52.24 | $52.63 | $52.08 | 459,601 |
2022-02-18 | $56.70 | $57.18 | $54.68 | $55.11 | $54.53 | 249,915 |
2022-02-17 | $58.36 | $59.01 | $56.45 | $56.70 | $56.10 | 195,898 |
2022-02-16 | $58.63 | $59.57 | $57.87 | $59.31 | $58.69 | 193,469 |
2022-02-15 | $56.56 | $59.36 | $56.56 | $59.25 | $58.63 | 442,365 |
2022-02-14 | $55.07 | $57.03 | $54.61 | $55.20 | $54.62 | 590,664 |
2022-02-11 | $57.35 | $58.30 | $54.78 | $55.32 | $54.74 | 415,681 |
2022-02-10 | $56.82 | $59.88 | $56.56 | $57.30 | $56.70 | 461,893 |
2022-02-09 | $57.28 | $58.51 | $56.68 | $58.43 | $57.82 | 608,965 |
2022-02-08 | $53.98 | $55.78 | $53.79 | $55.61 | $55.03 | 254,655 |
2022-02-07 | $54.41 | $55.65 | $53.71 | $54.17 | $53.60 | 312,137 |
2022-02-04 | $53.06 | $54.81 | $52.39 | $54.34 | $53.77 | 291,172 |
2022-02-03 | $53.79 | $54.95 | $52.66 | $52.76 | $52.21 | 378,907 |
2022-02-02 | $57.95 | $57.95 | $54.84 | $55.28 | $54.70 | 587,048 |
2022-02-01 | $57.22 | $57.80 | $55.34 | $57.22 | $56.62 | 514,242 |
2022-01-31 | $52.08 | $56.52 | $52.00 | $56.48 | $55.89 | 834,935 |
2022-01-28 | $50.89 | $51.69 | $49.09 | $51.64 | $51.10 | 647,326 |
2022-01-27 | $54.74 | $54.74 | $50.70 | $50.93 | $50.40 | 1,208,519 |
2022-01-26 | $56.26 | $57.12 | $53.19 | $53.71 | $53.15 | 384,480 |
2022-01-25 | $54.50 | $55.58 | $53.16 | $54.51 | $53.94 | 460,025 |
2022-01-24 | $53.49 | $55.94 | $50.92 | $55.85 | $55.26 | 855,611 |
2022-01-21 | $57.82 | $58.33 | $55.49 | $55.70 | $55.12 | 656,282 |
2022-01-20 | $60.23 | $62.06 | $58.42 | $58.56 | $57.95 | 435,450 |
2022-01-19 | $61.79 | $61.97 | $59.30 | $59.35 | $58.73 | 541,069 |
2022-01-18 | $63.16 | $63.53 | $61.21 | $61.29 | $60.65 | 466,451 |
2022-01-14 | $63.80 | $64.77 | $62.69 | $64.24 | $63.57 | 488,185 |
2022-01-13 | $67.31 | $67.65 | $64.38 | $64.48 | $63.80 | 281,623 |
2022-01-12 | $67.56 | $68.44 | $65.99 | $66.76 | $66.06 | 402,791 |
2022-01-11 | $64.72 | $67.11 | $64.50 | $66.75 | $66.05 | 525,576 |
2022-01-10 | $65.58 | $65.62 | $62.90 | $64.91 | $64.23 | 707,496 |
2022-01-07 | $67.27 | $68.59 | $65.87 | $66.46 | $65.76 | 528,521 |
2022-01-06 | $68.35 | $68.70 | $65.19 | $67.18 | $66.47 | 645,766 |
2022-01-05 | $72.22 | $72.72 | $68.10 | $68.18 | $67.46 | 465,066 |
2022-01-04 | $73.81 | $73.81 | $70.84 | $72.58 | $71.82 | 371,503 |
2022-01-03 | $72.38 | $73.62 | $71.47 | $72.96 | $72.19 | 482,069 |
2021-12-31 | $71.71 | $73.05 | $71.27 | $71.42 | $70.67 | 260,865 |
2021-12-30 | $69.12 | $72.79 | $69.12 | $71.71 | $70.96 | 623,178 |
2021-12-29 | $70.39 | $70.57 | $68.42 | $69.34 | $68.61 | 589,542 |
2021-12-28 | $71.91 | $72.38 | $70.36 | $70.75 | $70.01 | 453,987 |
2021-12-27 | $72.50 | $72.57 | $71.08 | $71.89 | $71.14 | 409,966 |
2021-12-23 | $71.91 | $72.62 | $70.60 | $72.19 | $71.43 | 608,788 |
2021-12-22 | $71.75 | $72.30 | $70.83 | $71.79 | $71.04 | 380,942 |
2021-12-21 | $70.13 | $71.86 | $69.95 | $71.82 | $71.07 | 308,758 |
2021-12-20 | $69.66 | $69.94 | $68.01 | $68.87 | $68.15 | 504,872 |
2021-12-17 | $71.31 | $73.70 | $69.59 | $72.89 | $71.55 | 596,336 |
2021-12-16 | $75.91 | $76.40 | $71.68 | $72.07 | $70.75 | 724,305 |
2021-12-15 | $73.51 | $75.03 | $70.55 | $74.79 | $73.42 | 567,357 |
2021-12-14 | $74.70 | $75.29 | $73.02 | $73.76 | $72.40 | 634,166 |
2021-12-13 | $77.50 | $78.40 | $75.43 | $76.38 | $74.98 | 615,908 |
2021-12-10 | $79.00 | $79.95 | $76.94 | $77.60 | $76.17 | 587,411 |
2021-12-09 | $81.03 | $81.75 | $78.00 | $78.27 | $76.83 | 220,965 |
2021-12-08 | $80.29 | $81.66 | $78.77 | $81.18 | $79.69 | 220,605 |
2021-12-07 | $79.50 | $81.03 | $79.39 | $79.96 | $78.49 | 778,057 |
2021-12-06 | $75.97 | $77.89 | $72.90 | $77.00 | $75.58 | 776,788 |
2021-12-03 | $81.14 | $81.45 | $75.23 | $76.35 | $74.95 | 591,235 |
2021-12-02 | $81.07 | $82.55 | $79.54 | $81.16 | $79.67 | 346,557 |
2021-12-01 | $86.34 | $87.21 | $81.07 | $81.23 | $79.74 | 591,102 |
2021-11-30 | $86.43 | $87.71 | $82.86 | $85.39 | $83.82 | 415,629 |
2021-11-29 | $87.53 | $88.08 | $85.32 | $87.46 | $85.85 | 716,369 |
2021-11-26 | $85.57 | $87.00 | $84.21 | $86.18 | $84.60 | 274,035 |
2021-11-24 | $87.83 | $89.22 | $86.00 | $88.89 | $87.26 | 170,452 |
2021-11-23 | $89.45 | $90.76 | $86.28 | $88.31 | $86.69 | 436,759 |
2021-11-22 | $92.08 | $93.50 | $88.65 | $89.71 | $88.06 | 632,914 |
2021-11-19 | $89.00 | $91.51 | $88.52 | $90.84 | $89.17 | 272,361 |
2021-11-18 | $92.65 | $92.65 | $87.77 | $89.19 | $87.55 | 662,412 |
2021-11-17 | $94.32 | $95.28 | $92.10 | $92.76 | $91.06 | 300,149 |
2021-11-16 | $93.90 | $94.43 | $92.01 | $94.43 | $92.69 | 688,233 |
2021-11-15 | $95.75 | $95.75 | $93.12 | $94.35 | $92.62 | 295,050 |
2021-11-12 | $95.00 | $95.95 | $94.32 | $95.50 | $93.74 | 736,146 |
2021-11-11 | $91.37 | $95.40 | $90.53 | $94.49 | $92.75 | 651,152 |
2021-11-10 | $91.00 | $92.40 | $88.57 | $89.94 | $88.29 | 853,759 |
2021-11-09 | $95.94 | $96.25 | $90.89 | $92.74 | $91.04 | 404,957 |
2021-11-08 | $93.46 | $96.48 | $93.38 | $95.56 | $93.80 | 620,283 |
2021-11-05 | $92.25 | $92.67 | $90.22 | $91.50 | $89.82 | 424,540 |
2021-11-04 | $92.86 | $93.51 | $91.45 | $92.28 | $90.58 | 282,214 |
2021-11-03 | $91.00 | $92.69 | $89.82 | $92.40 | $90.70 | 265,987 |
2021-11-02 | $92.53 | $92.76 | $90.39 | $91.70 | $90.01 | 420,871 |
2021-11-01 | $90.00 | $92.79 | $89.90 | $92.58 | $90.88 | 679,489 |
2021-10-29 | $87.55 | $89.00 | $87.55 | $88.78 | $87.15 | 369,529 |
2021-10-28 | $83.92 | $87.77 | $83.52 | $87.64 | $86.03 | 445,571 |
2021-10-27 | $84.35 | $85.98 | $83.12 | $83.22 | $81.69 | 464,555 |
2021-10-26 | $84.54 | $85.30 | $82.71 | $83.24 | $81.71 | 282,477 |
2021-10-25 | $81.33 | $84.19 | $81.02 | $83.87 | $82.33 | 492,245 |
2021-10-22 | $81.94 | $81.98 | $79.56 | $80.36 | $78.88 | 304,536 |
2021-10-21 | $81.49 | $83.13 | $81.48 | $82.06 | $80.55 | 241,610 |
2021-10-20 | $81.95 | $82.28 | $80.70 | $81.91 | $80.40 | 332,504 |
2021-10-19 | $80.67 | $82.36 | $80.21 | $81.94 | $80.43 | 349,198 |
2021-10-18 | $78.99 | $80.36 | $78.85 | $79.99 | $78.52 | 255,660 |
2021-10-15 | $80.70 | $81.07 | $79.43 | $79.56 | $78.10 | 404,697 |
2021-10-14 | $81.00 | $81.10 | $79.21 | $79.74 | $78.27 | 479,329 |
2021-10-13 | $79.14 | $80.19 | $78.38 | $80.04 | $78.57 | 324,099 |
2021-10-12 | $76.41 | $78.77 | $76.41 | $78.36 | $76.92 | 346,508 |
2021-10-11 | $74.88 | $77.30 | $74.88 | $75.72 | $74.33 | 369,240 |
2021-10-08 | $75.32 | $75.59 | $74.44 | $74.61 | $73.24 | 292,906 |
2021-10-07 | $74.27 | $75.98 | $73.90 | $74.90 | $73.52 | 421,328 |
2021-10-06 | $72.62 | $73.43 | $71.68 | $73.19 | $71.84 | 604,007 |
2021-10-05 | $74.19 | $74.67 | $73.19 | $73.73 | $72.37 | 238,437 |
2021-10-04 | $76.95 | $77.00 | $73.50 | $73.84 | $72.48 | 253,910 |
2021-10-01 | $78.07 | $78.26 | $76.35 | $77.50 | $76.08 | 206,419 |
2021-09-30 | $77.30 | $78.31 | $76.65 | $77.24 | $75.82 | 181,263 |
2021-09-29 | $78.14 | $78.60 | $76.40 | $76.69 | $75.28 | 397,028 |
2021-09-28 | $79.61 | $79.95 | $77.40 | $77.64 | $76.21 | 402,086 |
2021-09-27 | $78.43 | $80.91 | $77.64 | $80.46 | $78.98 | 281,732 |
2021-09-24 | $78.94 | $79.31 | $78.00 | $78.57 | $77.13 | 169,537 |
2021-09-23 | $79.46 | $80.24 | $78.48 | $79.83 | $78.36 | 390,182 |
2021-09-22 | $78.07 | $79.47 | $78.00 | $78.60 | $77.16 | 338,382 |
2021-09-21 | $77.53 | $77.93 | $76.32 | $77.55 | $76.12 | 184,633 |
2021-09-20 | $77.89 | $78.13 | $75.53 | $76.82 | $75.41 | 450,582 |
2021-09-17 | $79.66 | $81.23 | $79.31 | $81.03 | $79.26 | 1,207,961 |
2021-09-16 | $79.90 | $79.91 | $78.83 | $79.47 | $77.73 | 288,254 |
2021-09-15 | $79.97 | $80.61 | $79.03 | $80.52 | $78.76 | 394,268 |
2021-09-14 | $81.09 | $81.89 | $79.45 | $79.90 | $78.15 | 258,718 |
2021-09-13 | $80.37 | $81.15 | $78.10 | $80.83 | $79.06 | 364,925 |
2021-09-10 | $81.97 | $82.72 | $79.65 | $79.75 | $78.01 | 199,361 |
2021-09-09 | $80.03 | $82.18 | $79.84 | $80.91 | $79.14 | 187,227 |
2021-09-08 | $82.80 | $82.80 | $79.55 | $80.21 | $78.46 | 565,080 |
2021-09-07 | $82.68 | $83.99 | $82.30 | $82.70 | $80.89 | 476,782 |
2021-09-03 | $83.36 | $83.62 | $81.74 | $82.44 | $80.64 | 468,945 |
2021-09-02 | $82.84 | $84.65 | $82.73 | $83.47 | $81.65 | 518,436 |
2021-09-01 | $81.76 | $82.93 | $81.45 | $81.98 | $80.19 | 492,393 |
2021-08-31 | $81.30 | $82.34 | $80.65 | $81.77 | $79.98 | 590,978 |
2021-08-30 | $81.74 | $81.94 | $80.31 | $81.43 | $79.65 | 323,071 |
2021-08-27 | $79.56 | $81.45 | $79.00 | $80.98 | $79.21 | 363,897 |
2021-08-26 | $79.80 | $81.58 | $78.92 | $79.28 | $77.55 | 180,115 |
2021-08-25 | $79.93 | $80.89 | $79.25 | $79.94 | $78.19 | 355,255 |
2021-08-24 | $78.73 | $79.82 | $78.57 | $79.72 | $77.98 | 219,502 |
2021-08-23 | $76.07 | $78.34 | $75.71 | $78.13 | $76.42 | 592,994 |
2021-08-20 | $73.51 | $75.20 | $73.51 | $74.98 | $73.34 | 297,139 |
2021-08-19 | $75.23 | $75.65 | $73.29 | $73.50 | $71.89 | 436,487 |
2021-08-18 | $76.14 | $77.62 | $75.11 | $76.28 | $74.61 | 264,783 |
2021-08-17 | $77.36 | $77.36 | $74.53 | $75.94 | $74.28 | 611,550 |
2021-08-16 | $80.80 | $80.80 | $78.32 | $78.68 | $76.96 | 1,012,794 |
2021-08-13 | $84.43 | $84.43 | $81.15 | $81.42 | $79.64 | 250,590 |
2021-08-12 | $84.60 | $84.94 | $83.21 | $84.47 | $82.62 | 171,528 |
2021-08-11 | $87.39 | $87.39 | $83.28 | $85.11 | $83.25 | 490,797 |
2021-08-10 | $85.88 | $87.35 | $85.39 | $86.65 | $84.76 | 572,951 |
2021-08-09 | $82.78 | $85.50 | $82.15 | $84.97 | $83.11 | 300,783 |
2021-08-06 | $83.46 | $83.75 | $82.10 | $82.53 | $80.73 | 367,711 |
2021-08-05 | $81.97 | $83.71 | $81.41 | $82.89 | $81.08 | 199,401 |
2021-08-04 | $82.97 | $83.93 | $81.76 | $82.00 | $80.21 | 161,318 |
2021-08-03 | $83.57 | $83.70 | $82.03 | $83.35 | $81.53 | 163,138 |
2021-08-02 | $84.34 | $85.17 | $83.04 | $83.18 | $81.36 | 291,942 |
2021-07-30 | $82.56 | $85.03 | $82.42 | $83.67 | $81.84 | 437,283 |
2021-07-29 | $83.39 | $84.44 | $82.79 | $83.43 | $81.61 | 354,697 |
2021-07-28 | $79.75 | $83.34 | $79.75 | $82.79 | $80.98 | 279,721 |
2021-07-27 | $80.58 | $80.58 | $77.23 | $78.94 | $77.22 | 390,480 |
2021-07-26 | $81.24 | $83.08 | $80.31 | $81.10 | $79.33 | 354,298 |
2021-07-23 | $83.55 | $83.55 | $80.91 | $81.55 | $79.77 | 231,308 |
2021-07-22 | $86.24 | $86.24 | $83.07 | $83.93 | $82.10 | 198,527 |
2021-07-21 | $82.75 | $85.86 | $82.75 | $85.86 | $83.98 | 200,991 |
2021-07-20 | $80.00 | $82.52 | $78.61 | $82.11 | $80.32 | 243,281 |
2021-07-19 | $78.27 | $79.80 | $76.70 | $79.30 | $77.57 | 558,363 |
2021-07-16 | $83.21 | $83.21 | $80.07 | $80.44 | $78.68 | 324,895 |
2021-07-15 | $82.42 | $84.67 | $80.98 | $82.45 | $80.65 | 412,561 |
2021-07-14 | $87.12 | $87.27 | $82.43 | $82.60 | $80.80 | 766,030 |
2021-07-13 | $88.52 | $88.66 | $86.50 | $86.72 | $84.83 | 867,054 |
2021-07-12 | $88.24 | $89.11 | $87.17 | $89.11 | $87.16 | 330,597 |
2021-07-09 | $87.60 | $87.87 | $86.14 | $87.66 | $85.74 | 308,905 |
2021-07-08 | $84.64 | $87.11 | $83.40 | $86.66 | $84.77 | 324,130 |
2021-07-07 | $90.54 | $91.20 | $86.80 | $87.63 | $85.72 | 589,473 |
2021-07-06 | $90.42 | $91.20 | $88.97 | $89.87 | $87.91 | 927,290 |
2021-07-02 | $92.50 | $92.86 | $90.15 | $90.45 | $88.47 | 384,709 |
2021-07-01 | $94.00 | $94.18 | $91.18 | $92.23 | $90.22 | 353,613 |
2021-06-30 | $94.07 | $94.25 | $92.75 | $93.19 | $91.15 | 462,036 |
2021-06-29 | $95.13 | $96.00 | $93.56 | $94.44 | $92.38 | 416,298 |
2021-06-28 | $91.19 | $94.55 | $91.17 | $94.49 | $92.43 | 586,413 |
2021-06-25 | $90.55 | $92.00 | $90.20 | $90.58 | $88.60 | 1,152,960 |
2021-06-24 | $90.71 | $90.75 | $89.29 | $89.89 | $87.93 | 474,933 |
2021-06-23 | $87.66 | $90.21 | $87.66 | $89.63 | $87.67 | 393,551 |
2021-06-22 | $86.59 | $87.28 | $85.48 | $87.28 | $85.37 | 466,749 |
2021-06-21 | $87.49 | $87.49 | $85.47 | $86.67 | $84.78 | 364,711 |
2021-06-18 | $88.04 | $89.09 | $86.38 | $87.77 | $85.60 | 1,872,411 |
2021-06-17 | $87.84 | $89.80 | $87.40 | $88.70 | $86.51 | 566,540 |
2021-06-16 | $86.39 | $88.61 | $86.19 | $88.12 | $85.94 | 624,275 |
2021-06-15 | $89.21 | $89.24 | $85.82 | $86.62 | $84.48 | 741,223 |
2021-06-14 | $89.76 | $90.82 | $88.75 | $89.14 | $86.94 | 766,769 |
2021-06-11 | $88.71 | $89.83 | $88.34 | $89.43 | $87.22 | 230,652 |
2021-06-10 | $89.59 | $89.68 | $87.50 | $88.21 | $86.03 | 540,491 |
2021-06-09 | $91.71 | $92.23 | $89.16 | $89.32 | $87.11 | 516,449 |
2021-06-08 | $89.38 | $91.22 | $88.14 | $90.11 | $87.88 | 597,547 |
2021-06-07 | $86.63 | $88.63 | $85.26 | $88.28 | $86.10 | 472,564 |
2021-06-04 | $86.23 | $87.21 | $85.50 | $86.39 | $84.25 | 276,464 |
2021-06-03 | $85.25 | $87.50 | $84.05 | $85.36 | $83.25 | 710,557 |
2021-06-02 | $85.00 | $86.01 | $83.92 | $86.01 | $83.88 | 209,743 |
2021-06-01 | $84.43 | $85.42 | $83.18 | $84.62 | $82.53 | 463,551 |
2021-05-28 | $84.52 | $85.42 | $82.78 | $83.09 | $81.04 | 858,222 |
2021-05-27 | $82.64 | $83.86 | $81.33 | $83.67 | $81.60 | 673,051 |
2021-05-26 | $78.74 | $82.24 | $78.72 | $81.90 | $79.88 | 281,783 |
2021-05-25 | $79.89 | $80.15 | $77.97 | $78.42 | $76.48 | 246,752 |
2021-05-24 | $80.41 | $80.41 | $78.18 | $79.25 | $77.29 | 723,652 |
2021-05-21 | $80.00 | $80.59 | $78.96 | $79.44 | $77.48 | 376,637 |
2021-05-20 | $79.03 | $79.60 | $77.74 | $79.06 | $77.11 | 296,636 |
2021-05-19 | $75.55 | $77.93 | $74.87 | $77.90 | $75.97 | 314,439 |
2021-05-18 | $76.00 | $78.78 | $75.14 | $77.55 | $75.63 | 306,932 |
2021-05-17 | $74.60 | $75.59 | $73.50 | $75.55 | $73.68 | 283,051 |
2021-05-14 | $73.11 | $75.62 | $72.78 | $75.32 | $73.46 | 299,058 |
2021-05-13 | $73.67 | $75.30 | $70.39 | $71.80 | $70.02 | 791,777 |
2021-05-12 | $75.57 | $76.41 | $72.76 | $72.95 | $71.15 | 645,633 |
2021-05-11 | $72.09 | $77.90 | $71.73 | $77.23 | $75.32 | 572,868 |
2021-05-10 | $80.74 | $80.74 | $76.23 | $76.31 | $74.42 | 587,004 |
2021-05-07 | $80.20 | $82.59 | $80.03 | $80.89 | $78.89 | 489,003 |
2021-05-06 | $81.51 | $81.58 | $78.32 | $79.82 | $77.85 | 700,777 |
2021-05-05 | $83.84 | $83.99 | $81.32 | $82.04 | $80.01 | 298,467 |
2021-05-04 | $84.43 | $84.90 | $81.16 | $83.21 | $81.15 | 816,103 |
2021-05-03 | $88.68 | $88.68 | $85.64 | $85.92 | $83.80 | 477,246 |
2021-04-30 | $88.54 | $90.04 | $87.36 | $87.89 | $85.72 | 287,453 |
2021-04-29 | $92.96 | $92.96 | $88.29 | $90.16 | $87.93 | 307,402 |
2021-04-28 | $91.92 | $92.51 | $90.50 | $92.10 | $89.82 | 352,035 |
2021-04-27 | $94.56 | $94.65 | $92.22 | $92.87 | $90.57 | 577,091 |
2021-04-26 | $91.86 | $94.19 | $90.71 | $93.75 | $91.43 | 555,305 |
2021-04-23 | $89.00 | $91.43 | $88.40 | $91.09 | $88.84 | 503,158 |
2021-04-22 | $88.75 | $90.59 | $87.03 | $88.23 | $86.05 | 539,358 |
2021-04-21 | $82.61 | $87.32 | $81.29 | $87.28 | $85.12 | 481,520 |
2021-04-20 | $84.71 | $85.87 | $81.89 | $83.32 | $81.26 | 521,774 |
2021-04-19 | $87.57 | $88.13 | $83.92 | $85.17 | $83.06 | 672,771 |
2021-04-16 | $87.45 | $88.70 | $86.37 | $87.91 | $85.74 | 632,896 |
2021-04-15 | $91.36 | $92.00 | $85.45 | $87.15 | $85.00 | 759,354 |
2021-04-14 | $91.86 | $93.23 | $90.45 | $90.71 | $88.47 | 572,446 |
2021-04-13 | $91.02 | $91.61 | $89.30 | $91.44 | $89.18 | 740,481 |
2021-04-12 | $93.84 | $93.84 | $90.80 | $91.30 | $89.04 | 423,727 |
2021-04-09 | $95.12 | $95.12 | $93.58 | $94.27 | $91.94 | 446,234 |
2021-04-08 | $95.26 | $96.41 | $94.29 | $95.75 | $93.38 | 573,861 |
2021-04-07 | $98.61 | $98.94 | $93.90 | $94.44 | $92.11 | 455,306 |
2021-04-06 | $96.89 | $99.52 | $96.75 | $98.95 | $96.50 | 496,140 |
2021-04-05 | $102.06 | $102.06 | $96.56 | $96.88 | $94.48 | 912,056 |
2021-04-01 | $101.78 | $101.94 | $98.71 | $99.25 | $96.80 | 647,371 |
2021-03-31 | $96.75 | $99.20 | $96.16 | $98.39 | $95.96 | 1,157,345 |
2021-03-30 | $88.58 | $94.52 | $88.37 | $94.25 | $91.92 | 900,977 |
2021-03-29 | $93.17 | $93.51 | $88.38 | $89.06 | $86.86 | 525,102 |
2021-03-26 | $92.74 | $94.61 | $90.17 | $93.74 | $91.42 | 481,933 |
2021-03-25 | $87.98 | $92.50 | $86.85 | $92.02 | $89.74 | 857,352 |
2021-03-24 | $96.97 | $97.44 | $90.26 | $90.50 | $88.26 | 657,300 |
2021-03-23 | $100.57 | $100.85 | $95.27 | $96.07 | $93.69 | 721,778 |
2021-03-22 | $102.07 | $102.89 | $100.11 | $101.19 | $98.69 | 541,432 |
2021-03-19 | $98.73 | $101.43 | $97.03 | $101.16 | $98.52 | 1,312,101 |
2021-03-18 | $102.52 | $103.29 | $97.97 | $98.26 | $95.70 | 640,842 |
2021-03-17 | $101.50 | $105.50 | $100.13 | $104.60 | $101.87 | 733,718 |
2021-03-16 | $108.52 | $108.80 | $103.24 | $104.23 | $101.51 | 477,926 |
2021-03-15 | $108.56 | $109.33 | $106.73 | $108.38 | $105.55 | 439,798 |
2021-03-12 | $105.25 | $108.50 | $103.63 | $108.12 | $105.30 | 868,026 |
2021-03-11 | $105.47 | $108.62 | $103.97 | $108.57 | $105.74 | 804,921 |
2021-03-10 | $104.84 | $106.09 | $99.52 | $101.32 | $98.68 | 878,485 |
2021-03-09 | $95.97 | $101.02 | $95.00 | $99.88 | $97.27 | 850,845 |
2021-03-08 | $93.55 | $96.46 | $90.75 | $91.16 | $88.78 | 891,367 |
2021-03-05 | $96.70 | $97.20 | $84.84 | $94.02 | $91.57 | 1,819,037 |
2021-03-04 | $100.92 | $103.32 | $92.00 | $95.91 | $93.41 | 1,633,696 |
2021-03-03 | $109.75 | $110.65 | $102.05 | $102.44 | $99.77 | 1,036,326 |
2021-03-02 | $113.63 | $114.46 | $109.07 | $109.17 | $106.32 | 574,604 |
2021-03-01 | $111.91 | $113.70 | $110.39 | $113.67 | $110.70 | 806,008 |
2021-02-26 | $106.12 | $108.87 | $102.54 | $108.06 | $105.24 | 2,774,219 |
2021-02-25 | $113.77 | $114.26 | $105.65 | $106.67 | $103.89 | 1,417,196 |
2021-02-24 | $109.97 | $114.27 | $108.00 | $114.21 | $111.23 | 1,333,049 |
2021-02-23 | $105.72 | $109.53 | $98.80 | $108.55 | $105.72 | 2,152,504 |
2021-02-22 | $118.87 | $119.30 | $113.00 | $113.34 | $110.38 | 1,288,062 |
2021-02-19 | $119.62 | $123.27 | $119.50 | $120.26 | $117.12 | 973,468 |
2021-02-18 | $120.92 | $121.63 | $115.81 | $117.00 | $113.95 | 1,378,892 |
2021-02-17 | $128.18 | $128.75 | $121.02 | $124.29 | $121.05 | 1,241,692 |
2021-02-16 | $134.45 | $134.99 | $128.25 | $129.00 | $125.63 | 926,400 |
2021-02-12 | $132.00 | $133.49 | $129.81 | $132.87 | $129.40 | 866,322 |
2021-02-11 | $134.15 | $134.49 | $129.05 | $132.09 | $128.64 | 648,720 |
2021-02-10 | $137.63 | $138.60 | $131.08 | $133.39 | $129.91 | 1,108,751 |
2021-02-09 | $133.63 | $136.46 | $132.80 | $136.00 | $132.45 | 841,839 |
2021-02-08 | $131.14 | $134.23 | $130.64 | $133.47 | $129.99 | 840,182 |
2021-02-05 | $131.00 | $131.35 | $127.72 | $129.87 | $126.48 | 740,319 |
2021-02-04 | $129.18 | $130.10 | $127.56 | $130.05 | $126.66 | 743,025 |
2021-02-03 | $127.28 | $129.69 | $125.66 | $129.07 | $125.70 | 813,814 |
2021-02-02 | $126.63 | $126.98 | $122.82 | $126.00 | $122.71 | 1,659,092 |
2021-02-01 | $122.41 | $124.12 | $118.51 | $123.85 | $120.62 | 816,285 |
2021-01-29 | $123.48 | $125.75 | $118.33 | $119.49 | $116.37 | 1,251,831 |
2021-01-28 | $125.06 | $126.55 | $119.78 | $123.60 | $120.37 | 887,669 |
2021-01-27 | $125.77 | $129.99 | $122.94 | $124.87 | $121.61 | 977,981 |
2021-01-26 | $128.80 | $132.23 | $127.68 | $131.08 | $127.66 | 1,026,587 |
2021-01-25 | $131.30 | $134.63 | $124.05 | $127.11 | $123.79 | 1,335,194 |
2021-01-22 | $127.79 | $131.38 | $126.50 | $131.30 | $127.87 | 705,986 |
2021-01-21 | $126.48 | $130.39 | $123.27 | $130.01 | $126.62 | 978,248 |
2021-01-20 | $126.66 | $128.00 | $123.23 | $125.59 | $122.31 | 1,028,889 |
2021-01-19 | $123.00 | $125.99 | $121.70 | $125.99 | $122.70 | 1,105,533 |
2021-01-15 | $125.12 | $125.12 | $117.74 | $119.03 | $115.92 | 1,200,852 |
2021-01-14 | $126.68 | $127.50 | $125.06 | $126.10 | $122.81 | 905,821 |
2021-01-13 | $129.50 | $129.79 | $124.45 | $126.15 | $122.86 | 1,073,866 |
2021-01-12 | $125.04 | $127.72 | $123.70 | $127.70 | $124.37 | 1,059,680 |
2021-01-11 | $120.29 | $124.50 | $118.00 | $122.78 | $119.58 | 1,119,588 |
2021-01-08 | $127.14 | $127.14 | $119.51 | $122.21 | $119.02 | 1,655,438 |
2021-01-07 | $120.45 | $122.91 | $118.90 | $121.91 | $118.73 | 1,507,750 |
2021-01-06 | $111.35 | $117.28 | $110.00 | $113.21 | $110.26 | 1,508,280 |
2021-01-05 | $102.89 | $106.89 | $102.54 | $106.62 | $103.84 | 720,309 |
2021-01-04 | $104.95 | $106.13 | $101.09 | $103.81 | $101.10 | 987,928 |
2020-12-31 | $105.09 | $105.20 | $102.85 | $103.39 | $100.69 | 560,270 |
2020-12-30 | $102.34 | $105.10 | $102.00 | $104.52 | $101.79 | 747,876 |
2020-12-29 | $105.55 | $105.55 | $99.16 | $101.05 | $98.41 | 1,139,472 |
2020-12-28 | $111.44 | $111.64 | $104.60 | $104.85 | $102.11 | 856,587 |
2020-12-24 | $108.90 | $109.90 | $106.07 | $107.57 | $104.76 | 391,040 |
2020-12-23 | $110.30 | $110.30 | $106.80 | $108.63 | $105.80 | 1,033,419 |
2020-12-22 | $102.30 | $107.84 | $102.30 | $107.71 | $104.90 | 1,099,742 |
2020-12-21 | $96.50 | $100.68 | $96.42 | $100.57 | $97.95 | 571,316 |
2020-12-18 | $96.62 | $100.78 | $96.26 | $98.36 | $95.53 | 713,530 |
2020-12-17 | $95.35 | $96.37 | $94.46 | $96.26 | $93.49 | 461,309 |
2020-12-16 | $95.04 | $95.04 | $91.83 | $94.48 | $91.76 | 409,514 |
2020-12-15 | $90.39 | $94.58 | $90.12 | $94.38 | $91.66 | 490,738 |
2020-12-14 | $90.45 | $90.89 | $88.54 | $89.11 | $86.54 | 392,558 |
2020-12-11 | $89.58 | $91.11 | $87.85 | $89.25 | $86.68 | 254,322 |
2020-12-10 | $88.13 | $90.69 | $87.75 | $90.32 | $87.72 | 370,931 |
2020-12-09 | $94.18 | $94.18 | $87.85 | $89.40 | $86.83 | 767,156 |
2020-12-08 | $90.24 | $93.70 | $89.92 | $93.39 | $90.70 | 678,053 |
2020-12-07 | $89.25 | $90.48 | $88.59 | $89.74 | $87.16 | 513,972 |
2020-12-04 | $87.51 | $89.23 | $87.42 | $89.00 | $86.44 | 412,910 |
2020-12-03 | $89.00 | $89.24 | $87.00 | $87.25 | $84.74 | 430,825 |
2020-12-02 | $85.94 | $88.40 | $84.05 | $87.99 | $85.46 | 637,868 |
2020-12-01 | $93.20 | $93.37 | $89.59 | $89.87 | $87.28 | 703,927 |
2020-11-30 | $96.63 | $96.73 | $89.55 | $91.88 | $89.24 | 757,121 |
2020-11-27 | $94.65 | $96.72 | $94.60 | $95.20 | $92.46 | 470,391 |
2020-11-25 | $90.20 | $93.52 | $89.57 | $93.20 | $90.52 | 646,295 |
2020-11-24 | $95.40 | $95.44 | $90.11 | $92.18 | $89.53 | 1,525,122 |
2020-11-23 | $87.22 | $92.20 | $86.96 | $92.19 | $89.54 | 1,117,664 |
2020-11-20 | $82.92 | $85.43 | $82.52 | $84.59 | $82.16 | 892,239 |
2020-11-19 | $80.81 | $83.32 | $80.68 | $83.21 | $80.81 | 477,089 |
2020-11-18 | $80.90 | $82.20 | $79.97 | $80.28 | $77.97 | 757,936 |
2020-11-17 | $79.06 | $80.95 | $77.31 | $80.00 | $77.70 | 547,224 |
2020-11-16 | $76.81 | $78.78 | $76.03 | $78.78 | $76.51 | 486,022 |
2020-11-13 | $75.49 | $76.81 | $74.50 | $75.56 | $73.39 | 370,276 |
2020-11-12 | $75.15 | $75.68 | $73.84 | $74.43 | $72.29 | 336,004 |
2020-11-11 | $72.99 | $75.11 | $72.96 | $74.96 | $72.80 | 430,780 |
2020-11-10 | $73.64 | $73.91 | $70.63 | $72.27 | $70.19 | 376,263 |
2020-11-09 | $78.28 | $78.48 | $73.31 | $73.31 | $71.20 | 824,283 |
2020-11-06 | $73.07 | $74.55 | $72.50 | $73.18 | $71.07 | 407,271 |
2020-11-05 | $68.40 | $72.65 | $68.40 | $72.57 | $70.48 | 452,729 |
2020-11-04 | $66.85 | $67.01 | $64.35 | $66.20 | $64.29 | 642,647 |
2020-11-03 | $66.59 | $68.05 | $66.29 | $67.83 | $65.88 | 555,271 |
2020-11-02 | $64.86 | $66.13 | $64.45 | $65.90 | $64.00 | 357,638 |
2020-10-30 | $64.81 | $64.81 | $62.27 | $63.32 | $61.50 | 402,035 |
2020-10-29 | $63.60 | $65.53 | $63.50 | $65.26 | $63.38 | 321,439 |
2020-10-28 | $63.55 | $64.44 | $63.06 | $63.43 | $61.60 | 608,225 |
2020-10-27 | $65.62 | $66.33 | $64.54 | $64.83 | $62.96 | 340,259 |
2020-10-26 | $66.72 | $67.12 | $64.30 | $65.67 | $63.78 | 387,680 |
2020-10-23 | $68.16 | $68.62 | $66.73 | $67.70 | $65.75 | 170,647 |
2020-10-22 | $67.45 | $67.58 | $65.28 | $67.35 | $65.41 | 387,240 |
2020-10-21 | $71.12 | $71.25 | $67.13 | $67.13 | $65.20 | 547,111 |
2020-10-20 | $70.31 | $71.62 | $69.88 | $70.89 | $68.85 | 365,878 |
2020-10-19 | $69.86 | $71.08 | $69.39 | $69.78 | $67.77 | 278,351 |
2020-10-16 | $70.61 | $70.66 | $69.17 | $69.25 | $67.26 | 195,351 |
2020-10-15 | $69.12 | $70.08 | $68.53 | $69.93 | $67.92 | 248,882 |
2020-10-14 | $70.47 | $71.10 | $70.02 | $70.80 | $68.76 | 261,074 |
2020-10-13 | $69.21 | $70.25 | $69.00 | $69.68 | $67.67 | 251,379 |
2020-10-12 | $71.61 | $71.61 | $69.20 | $69.69 | $67.68 | 367,503 |
2020-10-09 | $69.47 | $70.84 | $69.10 | $70.57 | $68.54 | 338,428 |
2020-10-08 | $70.40 | $70.73 | $68.34 | $68.85 | $66.87 | 542,741 |
2020-10-07 | $67.18 | $69.56 | $67.18 | $69.31 | $67.31 | 714,983 |
2020-10-06 | $66.72 | $67.50 | $65.13 | $65.69 | $63.80 | 671,424 |
2020-10-05 | $64.03 | $66.00 | $63.87 | $65.98 | $64.08 | 445,389 |
2020-10-02 | $60.67 | $63.54 | $60.00 | $62.54 | $60.74 | 301,282 |
2020-10-01 | $61.74 | $62.61 | $61.60 | $62.45 | $60.65 | 355,490 |
2020-09-30 | $61.00 | $62.01 | $60.41 | $60.78 | $59.03 | 404,325 |
2020-09-29 | $59.82 | $61.02 | $59.30 | $60.69 | $58.94 | 583,317 |
2020-09-28 | $57.87 | $59.72 | $57.80 | $59.68 | $57.96 | 292,752 |
2020-09-25 | $54.28 | $56.58 | $54.28 | $56.46 | $54.83 | 166,279 |
2020-09-24 | $53.77 | $55.24 | $52.23 | $54.33 | $52.77 | 178,853 |
2020-09-23 | $56.32 | $57.06 | $54.49 | $54.54 | $52.97 | 169,827 |
2020-09-22 | $56.58 | $56.58 | $55.42 | $56.51 | $54.88 | 109,075 |
2020-09-21 | $56.14 | $56.65 | $54.32 | $56.64 | $55.01 | 209,449 |
2020-09-18 | $57.19 | $58.12 | $56.60 | $57.31 | $55.65 | 261,354 |
2020-09-17 | $56.13 | $56.89 | $55.53 | $56.48 | $54.84 | 145,420 |
2020-09-16 | $57.41 | $58.57 | $57.02 | $57.65 | $55.98 | 218,739 |
2020-09-15 | $56.56 | $57.54 | $56.34 | $57.03 | $55.38 | 232,141 |
2020-09-14 | $54.43 | $56.14 | $53.98 | $56.06 | $54.43 | 138,617 |
2020-09-11 | $53.99 | $54.40 | $52.97 | $53.66 | $52.10 | 97,354 |
2020-09-10 | $55.04 | $55.17 | $53.07 | $53.28 | $51.74 | 178,527 |
2020-09-09 | $53.76 | $54.92 | $53.60 | $54.77 | $53.18 | 239,276 |
2020-09-08 | $52.28 | $53.95 | $51.40 | $52.48 | $50.96 | 320,011 |
2020-09-04 | $54.29 | $54.83 | $50.07 | $53.59 | $52.04 | 401,653 |
2020-09-03 | $57.35 | $57.50 | $53.54 | $54.09 | $52.52 | 511,242 |
2020-09-02 | $59.09 | $59.23 | $56.37 | $57.96 | $56.28 | 308,744 |
2020-09-01 | $57.09 | $58.53 | $56.60 | $58.46 | $56.76 | 267,633 |
2020-08-31 | $57.11 | $57.37 | $56.11 | $56.79 | $55.14 | 187,328 |
2020-08-28 | $56.32 | $57.00 | $55.99 | $56.99 | $55.34 | 132,369 |
2020-08-27 | $56.42 | $56.74 | $55.46 | $56.02 | $54.40 | 127,547 |
2020-08-26 | $56.37 | $56.66 | $55.88 | $56.11 | $54.48 | 187,964 |
2020-08-25 | $54.90 | $55.82 | $54.35 | $55.79 | $54.17 | 155,844 |
2020-08-24 | $54.39 | $54.77 | $53.75 | $54.60 | $53.02 | 180,935 |
2020-08-21 | $53.32 | $54.32 | $53.30 | $53.65 | $52.09 | 237,291 |
2020-08-20 | $54.29 | $54.35 | $53.29 | $53.43 | $51.88 | 161,080 |
2020-08-19 | $54.63 | $55.50 | $54.43 | $54.60 | $53.02 | 179,518 |
2020-08-18 | $54.60 | $54.75 | $53.56 | $54.39 | $52.81 | 256,044 |
2020-08-17 | $53.53 | $54.26 | $53.31 | $54.01 | $52.44 | 136,870 |
2020-08-14 | $53.65 | $53.72 | $52.79 | $53.11 | $51.57 | 128,227 |
2020-08-13 | $53.08 | $54.12 | $52.65 | $53.72 | $52.16 | 247,923 |
2020-08-12 | $52.38 | $53.05 | $51.95 | $52.87 | $51.34 | 200,675 |
2020-08-11 | $53.53 | $53.62 | $51.46 | $51.70 | $50.20 | 188,147 |
2020-08-10 | $52.55 | $53.43 | $52.20 | $53.03 | $51.49 | 263,540 |
2020-08-07 | $51.54 | $52.80 | $51.39 | $52.14 | $50.63 | 143,517 |
2020-08-06 | $51.69 | $51.96 | $51.12 | $51.36 | $49.87 | 121,559 |
2020-08-05 | $50.69 | $51.72 | $50.23 | $51.63 | $50.13 | 196,275 |
2020-08-04 | $49.36 | $50.38 | $49.27 | $50.33 | $48.87 | 261,823 |
2020-08-03 | $47.10 | $48.94 | $46.85 | $48.84 | $47.42 | 216,955 |
2020-07-31 | $47.27 | $47.27 | $45.86 | $46.53 | $45.18 | 159,193 |
2020-07-30 | $46.80 | $47.48 | $46.73 | $47.23 | $45.86 | 126,019 |
2020-07-29 | $47.42 | $47.70 | $46.65 | $47.37 | $46.00 | 71,744 |
2020-07-28 | $48.36 | $48.36 | $47.25 | $47.25 | $45.88 | 112,310 |
2020-07-27 | $48.05 | $48.67 | $47.64 | $48.66 | $47.25 | 97,610 |
2020-07-24 | $48.01 | $48.16 | $46.82 | $47.71 | $46.33 | 280,594 |
2020-07-23 | $49.00 | $49.73 | $48.05 | $48.75 | $47.34 | 168,725 |
2020-07-22 | $48.34 | $49.10 | $48.32 | $48.97 | $47.55 | 232,219 |
2020-07-21 | $49.47 | $49.62 | $48.45 | $48.57 | $47.16 | 146,542 |
2020-07-20 | $47.86 | $48.97 | $47.61 | $48.86 | $47.44 | 135,957 |
2020-07-17 | $47.74 | $47.76 | $47.06 | $47.60 | $46.22 | 111,576 |
2020-07-16 | $47.73 | $47.90 | $47.06 | $47.41 | $46.04 | 124,284 |
2020-07-15 | $47.95 | $48.43 | $47.12 | $48.28 | $46.88 | 264,583 |
2020-07-14 | $44.54 | $46.58 | $43.90 | $46.55 | $45.20 | 90,526 |
2020-07-13 | $46.54 | $47.30 | $44.65 | $44.68 | $43.38 | 160,157 |
2020-07-10 | $45.24 | $45.67 | $44.80 | $45.67 | $44.35 | 60,796 |
2020-07-09 | $45.91 | $45.91 | $43.88 | $45.20 | $43.89 | 260,800 |
2020-07-08 | $44.37 | $45.65 | $44.37 | $45.41 | $44.09 | 267,119 |
2020-07-07 | $43.85 | $44.48 | $43.34 | $44.14 | $42.86 | 120,354 |
2020-07-06 | $43.55 | $44.28 | $43.40 | $44.08 | $42.80 | 123,813 |
2020-07-02 | $42.06 | $42.76 | $41.59 | $42.17 | $40.95 | 110,470 |
2020-07-01 | $40.70 | $41.29 | $40.15 | $40.95 | $39.76 | 59,189 |
2020-06-30 | $39.89 | $40.91 | $39.74 | $40.63 | $39.45 | 206,225 |
2020-06-29 | $38.16 | $39.64 | $37.64 | $39.53 | $38.38 | 71,491 |
2020-06-26 | $38.53 | $38.53 | $37.44 | $37.57 | $36.48 | 127,930 |
2020-06-25 | $38.18 | $38.60 | $37.62 | $38.60 | $37.48 | 42,327 |
2020-06-24 | $38.71 | $38.93 | $37.80 | $38.44 | $37.33 | 46,238 |
2020-06-23 | $39.06 | $39.46 | $39.01 | $39.07 | $37.94 | 72,489 |
2020-06-22 | $38.67 | $38.77 | $38.05 | $38.48 | $37.36 | 74,830 |
2020-06-19 | $39.20 | $39.61 | $38.62 | $38.73 | $37.56 | 74,821 |
2020-06-18 | $37.86 | $38.93 | $37.86 | $38.61 | $37.45 | 42,960 |
2020-06-17 | $39.16 | $39.16 | $38.02 | $38.06 | $36.91 | 119,143 |
2020-06-16 | $39.62 | $39.88 | $38.47 | $39.11 | $37.93 | 127,792 |
2020-06-15 | $36.25 | $38.39 | $36.15 | $38.10 | $36.95 | 58,115 |
2020-06-12 | $37.78 | $38.02 | $36.33 | $37.32 | $36.20 | 81,486 |
2020-06-11 | $37.57 | $37.89 | $35.85 | $35.97 | $34.89 | 151,960 |
2020-06-10 | $39.75 | $40.13 | $38.84 | $39.68 | $38.48 | 57,320 |
2020-06-09 | $39.53 | $39.79 | $38.83 | $39.52 | $38.33 | 145,523 |
2020-06-08 | $39.59 | $40.08 | $39.34 | $40.08 | $38.87 | 141,614 |
2020-06-05 | $39.20 | $39.55 | $38.87 | $39.03 | $37.85 | 67,407 |
2020-06-04 | $37.49 | $38.04 | $37.40 | $37.87 | $36.73 | 65,958 |
2020-06-03 | $36.47 | $37.53 | $36.47 | $37.40 | $36.27 | 56,937 |
2020-06-02 | $36.18 | $36.34 | $35.83 | $36.12 | $35.03 | 50,756 |
2020-06-01 | $35.03 | $36.09 | $35.03 | $35.90 | $34.82 | 76,830 |
2020-05-29 | $34.47 | $34.99 | $34.39 | $34.84 | $33.79 | 25,579 |
2020-05-28 | $35.50 | $35.69 | $34.36 | $34.54 | $33.50 | 40,056 |
2020-05-27 | $35.16 | $35.36 | $33.85 | $35.35 | $34.28 | 57,825 |
2020-05-26 | $34.06 | $34.89 | $34.06 | $34.64 | $33.60 | 83,473 |
2020-05-22 | $33.39 | $33.52 | $32.85 | $32.95 | $31.96 | 26,887 |
2020-05-21 | $33.59 | $33.75 | $33.01 | $33.40 | $32.39 | 32,526 |
2020-05-20 | $33.94 | $34.37 | $33.50 | $33.70 | $32.68 | 55,835 |
2020-05-19 | $33.06 | $33.98 | $33.05 | $33.31 | $32.31 | 92,484 |
2020-05-18 | $32.04 | $33.10 | $31.97 | $33.04 | $32.04 | 66,257 |
2020-05-15 | $30.40 | $30.90 | $30.05 | $30.78 | $29.85 | 12,713 |
2020-05-14 | $29.96 | $30.68 | $28.91 | $30.68 | $29.76 | 61,632 |
2020-05-13 | $31.78 | $31.82 | $30.10 | $30.45 | $29.53 | 86,849 |
2020-05-12 | $33.09 | $33.32 | $31.88 | $31.93 | $30.97 | 57,195 |
2020-05-11 | $32.90 | $33.08 | $32.42 | $32.92 | $31.93 | 125,545 |
2020-05-08 | $32.29 | $33.20 | $32.19 | $33.15 | $32.15 | 76,885 |
2020-05-07 | $31.60 | $31.81 | $31.20 | $31.71 | $30.75 | 552,171 |
2020-05-06 | $30.99 | $31.53 | $30.73 | $31.30 | $30.36 | 48,014 |
2020-05-05 | $31.19 | $31.51 | $30.55 | $30.61 | $29.69 | 40,000 |
2020-05-04 | $29.87 | $30.55 | $29.50 | $30.54 | $29.62 | 35,462 |
2020-05-01 | $31.12 | $31.12 | $29.65 | $30.11 | $29.20 | 92,535 |
2020-04-30 | $32.87 | $32.87 | $31.82 | $31.95 | $30.99 | 71,972 |
2020-04-29 | $32.00 | $33.31 | $31.95 | $33.12 | $32.12 | 134,493 |
2020-04-28 | $31.39 | $31.72 | $30.64 | $31.21 | $30.27 | 44,310 |
2020-04-27 | $29.88 | $30.89 | $29.88 | $30.78 | $29.85 | 154,697 |
2020-04-24 | $29.74 | $29.91 | $29.12 | $29.55 | $28.66 | 99,736 |
2020-04-23 | $29.48 | $30.10 | $29.46 | $29.61 | $28.72 | 159,294 |
2020-04-22 | $28.57 | $29.30 | $28.45 | $29.11 | $28.23 | 76,729 |
2020-04-21 | $28.34 | $28.72 | $27.70 | $27.94 | $27.10 | 44,899 |
2020-04-20 | $28.97 | $29.61 | $28.76 | $28.93 | $28.06 | 74,043 |
2020-04-17 | $29.45 | $29.75 | $29.16 | $29.65 | $28.76 | 58,325 |
2020-04-16 | $28.82 | $28.84 | $28.00 | $28.49 | $27.63 | 59,764 |
2020-04-15 | $29.05 | $29.05 | $28.38 | $28.71 | $27.84 | 104,884 |
2020-04-14 | $29.82 | $30.32 | $29.31 | $29.88 | $28.98 | 152,658 |
2020-04-13 | $29.21 | $29.22 | $28.14 | $28.92 | $28.05 | 56,603 |
2020-04-09 | $29.20 | $29.96 | $28.72 | $29.23 | $28.35 | 69,290 |
2020-04-08 | $27.66 | $28.71 | $27.38 | $28.58 | $27.72 | 118,067 |
2020-04-07 | $27.96 | $28.33 | $27.14 | $27.19 | $26.37 | 185,752 |
2020-04-06 | $25.81 | $26.73 | $25.81 | $26.60 | $25.80 | 61,381 |
2020-04-03 | $25.17 | $25.50 | $24.26 | $24.62 | $23.88 | 42,478 |
2020-04-02 | $24.89 | $25.97 | $24.66 | $25.21 | $24.45 | 115,819 |
2020-04-01 | $25.73 | $26.07 | $24.73 | $24.91 | $24.16 | 101,583 |
2020-03-31 | $26.93 | $27.34 | $26.43 | $26.81 | $26.00 | 167,512 |
2020-03-30 | $26.74 | $26.90 | $26.11 | $26.84 | $26.03 | 96,092 |
2020-03-27 | $27.86 | $27.86 | $26.70 | $26.73 | $25.92 | 253,309 |
2020-03-26 | $28.33 | $29.45 | $28.23 | $28.88 | $28.01 | 131,603 |
2020-03-25 | $27.35 | $29.30 | $26.50 | $27.93 | $27.09 | 155,533 |
2020-03-24 | $25.10 | $26.90 | $25.10 | $26.76 | $25.95 | 165,849 |
2020-03-23 | $23.86 | $23.93 | $22.48 | $23.38 | $22.68 | 126,574 |
2020-03-20 | $24.95 | $25.95 | $23.71 | $24.02 | $23.18 | 124,886 |
2020-03-19 | $22.64 | $24.66 | $22.25 | $24.20 | $23.35 | 133,862 |
2020-03-18 | $24.21 | $24.79 | $22.20 | $22.87 | $22.07 | 97,213 |
2020-03-17 | $24.81 | $26.21 | $23.47 | $26.20 | $25.28 | 90,892 |
2020-03-16 | $25.02 | $26.11 | $24.33 | $24.40 | $23.55 | 214,211 |
2020-03-13 | $29.56 | $29.90 | $26.96 | $28.53 | $27.53 | 108,130 |
2020-03-12 | $28.83 | $29.46 | $27.60 | $27.66 | $26.69 | 241,824 |
2020-03-11 | $33.30 | $33.56 | $31.44 | $31.96 | $30.84 | 121,132 |
2020-03-10 | $35.08 | $35.30 | $33.01 | $34.51 | $33.30 | 96,651 |
2020-03-09 | $34.01 | $34.85 | $33.08 | $33.16 | $32.00 | 348,739 |
2020-03-06 | $37.92 | $38.28 | $36.91 | $37.54 | $36.23 | 110,374 |
2020-03-05 | $38.54 | $39.74 | $38.54 | $39.14 | $37.77 | 88,727 |
2020-03-04 | $39.34 | $39.70 | $38.63 | $39.66 | $38.27 | 118,070 |
2020-03-03 | $39.05 | $40.13 | $37.90 | $38.50 | $37.15 | 193,468 |
2020-03-02 | $38.16 | $38.64 | $36.90 | $38.64 | $37.29 | 98,991 |
2020-02-28 | $35.88 | $37.62 | $35.71 | $37.62 | $36.30 | 396,514 |
2020-02-27 | $38.66 | $39.34 | $37.41 | $37.59 | $36.27 | 354,828 |
2020-02-26 | $40.48 | $41.34 | $39.90 | $40.14 | $38.73 | 149,870 |
2020-02-25 | $42.67 | $42.78 | $40.40 | $40.56 | $39.14 | 229,163 |
2020-02-24 | $41.12 | $42.18 | $40.75 | $41.65 | $40.19 | 251,901 |
2020-02-21 | $44.34 | $44.34 | $43.21 | $43.47 | $41.95 | 248,962 |
2020-02-20 | $44.35 | $45.27 | $43.56 | $44.75 | $43.18 | 415,957 |
2020-02-19 | $42.67 | $44.28 | $42.55 | $44.25 | $42.70 | 273,872 |
2020-02-18 | $41.23 | $41.68 | $41.15 | $41.57 | $40.11 | 311,136 |
2020-02-14 | $41.01 | $41.48 | $40.93 | $41.15 | $39.71 | 70,715 |
2020-02-13 | $40.74 | $41.19 | $40.35 | $41.13 | $39.69 | 149,665 |
2020-02-12 | $40.35 | $41.46 | $40.33 | $41.41 | $39.96 | 179,597 |
2020-02-11 | $39.29 | $40.01 | $39.26 | $39.95 | $38.55 | 127,097 |
2020-02-10 | $38.36 | $38.99 | $38.35 | $38.99 | $37.63 | 86,022 |
2020-02-07 | $38.73 | $38.73 | $38.09 | $38.33 | $36.99 | 122,178 |
2020-02-06 | $38.91 | $39.36 | $38.65 | $39.02 | $37.65 | 116,581 |
2020-02-05 | $38.99 | $38.99 | $38.11 | $38.86 | $37.50 | 131,573 |
2020-02-04 | $37.82 | $38.98 | $37.82 | $38.74 | $37.38 | 191,120 |
2020-02-03 | $36.00 | $36.95 | $35.95 | $36.94 | $35.65 | 162,816 |
2020-01-31 | $36.59 | $36.60 | $35.75 | $35.96 | $34.70 | 93,596 |
2020-01-30 | $36.60 | $36.87 | $36.30 | $36.64 | $35.36 | 82,962 |
2020-01-29 | $37.02 | $37.22 | $36.57 | $36.64 | $35.36 | 70,382 |
2020-01-28 | $36.41 | $36.87 | $36.26 | $36.81 | $35.52 | 65,453 |
2020-01-27 | $36.37 | $36.37 | $35.83 | $35.95 | $34.69 | 217,335 |
2020-01-24 | $37.99 | $37.99 | $37.06 | $37.37 | $36.06 | 65,805 |
2020-01-23 | $37.37 | $37.73 | $36.78 | $37.61 | $36.29 | 74,502 |
2020-01-22 | $38.44 | $38.48 | $37.39 | $37.53 | $36.22 | 328,419 |
2020-01-21 | $37.97 | $38.41 | $37.65 | $38.21 | $36.87 | 252,630 |
2020-01-17 | $38.14 | $38.14 | $37.87 | $38.02 | $36.69 | 287,953 |
2020-01-16 | $37.54 | $37.88 | $37.30 | $37.69 | $36.37 | 252,582 |
2020-01-15 | $37.21 | $37.49 | $37.05 | $37.29 | $35.98 | 303,422 |
2020-01-14 | $36.81 | $37.39 | $36.61 | $37.15 | $35.85 | 129,471 |
2020-01-13 | $36.11 | $36.86 | $36.11 | $36.68 | $35.40 | 135,748 |
2020-01-10 | $35.76 | $35.78 | $35.49 | $35.65 | $34.40 | 67,276 |
2020-01-09 | $35.60 | $35.88 | $35.45 | $35.64 | $34.39 | 67,207 |
2020-01-08 | $34.89 | $35.46 | $34.89 | $35.33 | $34.09 | 69,998 |
2020-01-07 | $35.03 | $35.25 | $34.84 | $35.08 | $33.85 | 57,501 |
2020-01-06 | $34.67 | $35.02 | $34.49 | $35.02 | $33.79 | 179,516 |
2020-01-03 | $34.50 | $34.85 | $34.42 | $34.76 | $33.54 | 88,597 |
2020-01-02 | $34.50 | $34.85 | $34.14 | $34.85 | $33.63 | 45,406 |
2019-12-31 | $34.16 | $34.27 | $33.94 | $34.23 | $33.03 | 29,696 |
2019-12-30 | $33.77 | $34.34 | $33.50 | $33.94 | $32.75 | 48,138 |
2019-12-27 | $34.20 | $34.20 | $33.47 | $33.55 | $32.38 | 24,685 |
2019-12-26 | $33.88 | $34.01 | $33.76 | $33.99 | $32.80 | 35,050 |
2019-12-24 | $33.77 | $33.77 | $33.53 | $33.76 | $32.58 | 12,958 |
2019-12-23 | $33.63 | $33.65 | $33.28 | $33.65 | $32.47 | 34,388 |
2019-12-20 | $33.31 | $33.52 | $33.31 | $33.50 | $32.16 | 29,280 |
2019-12-19 | $33.28 | $33.39 | $33.12 | $33.20 | $31.87 | 38,698 |
2019-12-18 | $33.19 | $33.32 | $32.95 | $33.27 | $31.94 | 46,618 |
2019-12-17 | $32.90 | $33.18 | $32.88 | $33.15 | $31.82 | 60,592 |
2019-12-16 | $32.41 | $32.83 | $32.26 | $32.58 | $31.28 | 47,818 |
2019-12-13 | $31.98 | $32.39 | $31.82 | $32.13 | $30.84 | 23,066 |
2019-12-12 | $31.36 | $31.98 | $31.35 | $31.96 | $30.68 | 21,434 |
2019-12-11 | $30.99 | $31.31 | $30.99 | $31.31 | $30.06 | 28,721 |
2019-12-10 | $30.93 | $30.93 | $30.73 | $30.86 | $29.63 | 26,615 |
2019-12-09 | $31.17 | $31.29 | $30.96 | $30.96 | $29.72 | 66,901 |
2019-12-06 | $31.16 | $31.26 | $31.09 | $31.20 | $29.95 | 18,601 |
2019-12-05 | $31.05 | $31.16 | $30.78 | $30.83 | $29.60 | 22,378 |
2019-12-04 | $31.06 | $31.19 | $30.97 | $30.97 | $29.73 | 17,179 |
2019-12-03 | $30.50 | $30.77 | $30.36 | $30.75 | $29.52 | 17,374 |
2019-12-02 | $31.25 | $31.25 | $30.82 | $30.97 | $29.73 | 17,160 |
2019-11-29 | $31.33 | $31.33 | $31.01 | $31.15 | $29.90 | 13,406 |
2019-11-27 | $31.06 | $31.40 | $31.06 | $31.38 | $30.12 | 18,270 |
2019-11-26 | $30.87 | $30.99 | $30.81 | $30.91 | $29.67 | 12,155 |
2019-11-25 | $30.38 | $30.92 | $30.31 | $30.82 | $29.59 | 12,454 |
2019-11-22 | $30.25 | $30.25 | $30.00 | $30.25 | $29.04 | 12,547 |
2019-11-21 | $30.46 | $30.46 | $29.98 | $30.11 | $28.91 | 8,370 |
2019-11-20 | $30.59 | $30.59 | $30.13 | $30.35 | $29.14 | 10,869 |
2019-11-19 | $30.89 | $30.89 | $30.42 | $30.66 | $29.43 | 13,256 |
2019-11-18 | $31.03 | $31.19 | $30.72 | $30.77 | $29.54 | 15,550 |
2019-11-15 | $30.61 | $30.89 | $30.61 | $30.89 | $29.65 | 18,857 |
2019-11-14 | $30.08 | $30.41 | $29.90 | $30.41 | $29.19 | 28,071 |
2019-11-13 | $30.36 | $30.36 | $29.92 | $30.02 | $28.82 | 14,230 |
2019-11-12 | $30.49 | $30.90 | $30.49 | $30.60 | $29.38 | 15,081 |
2019-11-11 | $30.21 | $30.45 | $30.20 | $30.41 | $29.19 | 14,185 |
2019-11-08 | $30.03 | $30.22 | $29.91 | $30.21 | $29.00 | 11,978 |
2019-11-07 | $30.17 | $30.17 | $29.82 | $30.12 | $28.92 | 52,041 |
2019-11-06 | $30.20 | $30.40 | $29.90 | $30.00 | $28.80 | 17,720 |
2019-11-05 | $29.86 | $30.32 | $29.86 | $30.25 | $29.04 | 138,566 |
2019-11-04 | $29.85 | $29.89 | $29.67 | $29.78 | $28.59 | 26,553 |
2019-11-01 | $29.11 | $29.54 | $28.98 | $29.54 | $28.36 | 63,284 |
2019-10-31 | $29.25 | $29.28 | $28.70 | $29.02 | $27.86 | 19,209 |
2019-10-30 | $29.62 | $29.62 | $29.05 | $29.22 | $28.05 | 15,925 |
2019-10-29 | $29.73 | $29.84 | $29.56 | $29.68 | $28.49 | 16,437 |
2019-10-28 | $29.73 | $29.97 | $29.73 | $29.77 | $28.58 | 14,194 |
2019-10-25 | $29.50 | $29.63 | $29.14 | $29.59 | $28.41 | 14,011 |
2019-10-24 | $29.31 | $29.66 | $29.31 | $29.58 | $28.40 | 15,816 |
2019-10-23 | $29.02 | $29.29 | $28.84 | $29.15 | $27.98 | 19,094 |
2019-10-22 | $29.57 | $29.57 | $28.92 | $29.04 | $27.88 | 13,801 |
2019-10-21 | $29.38 | $29.55 | $29.38 | $29.48 | $28.30 | 19,409 |
2019-10-18 | $29.22 | $29.25 | $28.96 | $29.20 | $28.03 | 18,444 |
2019-10-17 | $28.90 | $29.16 | $28.90 | $29.07 | $27.91 | 19,609 |
2019-10-16 | $28.94 | $29.00 | $28.70 | $28.73 | $27.58 | 19,969 |
2019-10-15 | $28.97 | $29.10 | $28.80 | $29.00 | $27.84 | 38,497 |
2019-10-14 | $29.13 | $29.13 | $28.86 | $28.88 | $27.72 | 16,673 |
2019-10-11 | $29.15 | $29.45 | $29.10 | $29.10 | $27.94 | 22,596 |
2019-10-10 | $28.51 | $29.05 | $28.51 | $28.87 | $27.72 | 23,684 |
2019-10-09 | $28.68 | $28.68 | $28.38 | $28.47 | $27.33 | 84,721 |
2019-10-08 | $28.54 | $28.78 | $28.33 | $28.43 | $27.29 | 49,794 |
2019-10-07 | $28.71 | $28.85 | $28.50 | $28.63 | $27.48 | 25,490 |
2019-10-04 | $28.32 | $28.75 | $28.32 | $28.70 | $27.55 | 38,835 |
2019-10-03 | $28.10 | $28.31 | $27.62 | $28.28 | $27.15 | 34,952 |
2019-10-02 | $28.19 | $28.27 | $27.85 | $28.20 | $27.07 | 44,777 |
2019-10-01 | $29.26 | $29.30 | $28.37 | $28.51 | $27.37 | 42,253 |
2019-09-30 | $29.26 | $29.34 | $28.91 | $29.17 | $28.00 | 26,178 |
2019-09-27 | $29.92 | $29.92 | $29.04 | $29.21 | $28.04 | 33,194 |
2019-09-26 | $30.51 | $30.51 | $29.84 | $29.84 | $28.65 | 24,025 |
2019-09-25 | $30.25 | $30.51 | $29.96 | $30.49 | $29.27 | 36,898 |
2019-09-24 | $31.31 | $31.31 | $30.21 | $30.27 | $29.06 | 28,117 |
2019-09-23 | $31.24 | $31.41 | $30.90 | $31.33 | $30.08 | 38,982 |
2019-09-20 | $31.51 | $31.51 | $31.15 | $31.32 | $29.91 | 20,170 |
2019-09-19 | $31.22 | $31.74 | $31.22 | $31.46 | $30.04 | 21,395 |
2019-09-18 | $31.28 | $31.28 | $30.81 | $31.16 | $29.76 | 32,814 |
2019-09-17 | $30.77 | $31.25 | $30.77 | $31.25 | $29.84 | 33,258 |
2019-09-16 | $30.72 | $31.00 | $30.72 | $30.94 | $29.55 | 34,424 |
2019-09-13 | $30.37 | $30.67 | $30.37 | $30.64 | $29.26 | 12,705 |
2019-09-12 | $30.53 | $30.53 | $30.13 | $30.28 | $28.92 | 22,189 |
2019-09-11 | $29.89 | $30.50 | $29.89 | $30.46 | $29.09 | 118,394 |
2019-09-10 | $29.53 | $29.82 | $29.26 | $29.82 | $28.48 | 23,013 |
2019-09-09 | $29.62 | $29.72 | $29.42 | $29.57 | $28.24 | 16,327 |
2019-09-06 | $29.57 | $29.67 | $29.33 | $29.50 | $28.17 | 19,802 |
2019-09-05 | $29.43 | $29.82 | $29.43 | $29.52 | $28.19 | 116,936 |
2019-09-04 | $28.90 | $29.21 | $28.90 | $29.15 | $27.84 | 39,540 |
2019-09-03 | $29.09 | $29.19 | $28.58 | $28.68 | $27.39 | 15,592 |
2019-08-30 | $29.43 | $29.43 | $29.03 | $29.31 | $27.99 | 6,793 |
2019-08-29 | $29.31 | $29.43 | $29.12 | $29.24 | $27.92 | 15,410 |
2019-08-28 | $28.78 | $29.15 | $28.50 | $29.00 | $27.70 | 15,441 |
2019-08-27 | $29.32 | $29.37 | $28.77 | $28.77 | $27.48 | 14,382 |
2019-08-26 | $29.07 | $29.16 | $28.88 | $29.12 | $27.81 | 19,237 |
2019-08-23 | $29.32 | $29.50 | $28.69 | $28.69 | $27.40 | 27,891 |
2019-08-22 | $29.89 | $29.89 | $29.37 | $29.53 | $28.20 | 14,966 |
2019-08-21 | $30.09 | $30.09 | $29.78 | $29.98 | $28.63 | 33,093 |
2019-08-20 | $29.90 | $29.92 | $29.64 | $29.76 | $28.42 | 25,797 |
2019-08-19 | $29.82 | $30.02 | $29.82 | $29.85 | $28.51 | 12,624 |
2019-08-16 | $28.86 | $29.42 | $28.86 | $29.40 | $28.08 | 28,796 |
2019-08-15 | $28.88 | $28.88 | $28.49 | $28.69 | $27.40 | 10,909 |
2019-08-14 | $29.37 | $29.37 | $28.62 | $28.70 | $27.41 | 35,321 |
2019-08-13 | $29.59 | $30.15 | $29.38 | $29.81 | $28.47 | 23,155 |
2019-08-12 | $29.90 | $29.90 | $29.51 | $29.66 | $28.33 | 29,395 |
2019-08-09 | $30.55 | $30.55 | $30.08 | $30.16 | $28.80 | 24,477 |
2019-08-08 | $30.21 | $30.67 | $30.12 | $30.66 | $29.28 | 27,364 |
2019-08-07 | $29.27 | $30.00 | $29.09 | $29.96 | $28.61 | 33,890 |
2019-08-06 | $29.17 | $29.42 | $29.06 | $29.32 | $28.00 | 13,397 |
2019-08-05 | $29.56 | $29.56 | $28.52 | $28.85 | $27.55 | 34,290 |
2019-08-02 | $30.26 | $30.26 | $29.76 | $30.12 | $28.76 | 19,233 |
2019-08-01 | $30.66 | $31.28 | $30.33 | $30.41 | $29.04 | 41,914 |
2019-07-31 | $30.66 | $30.91 | $30.29 | $30.44 | $29.07 | 30,630 |
2019-07-30 | $30.06 | $30.43 | $30.00 | $30.43 | $29.06 | 22,843 |
2019-07-29 | $30.24 | $30.25 | $30.02 | $30.19 | $28.83 | 29,538 |
2019-07-26 | $30.03 | $30.28 | $30.00 | $30.25 | $28.89 | 13,042 |
2019-07-25 | $30.47 | $30.47 | $29.94 | $29.99 | $28.64 | 26,635 |
2019-07-24 | $30.23 | $30.64 | $30.23 | $30.60 | $29.22 | 34,749 |
2019-07-23 | $30.30 | $30.30 | $30.03 | $30.24 | $28.88 | 20,681 |
2019-07-22 | $30.23 | $30.30 | $30.05 | $30.16 | $28.80 | 13,569 |
2019-07-19 | $30.22 | $30.43 | $30.20 | $30.20 | $28.84 | 18,136 |
2019-07-18 | $30.01 | $30.16 | $29.95 | $30.12 | $28.76 | 25,449 |
2019-07-17 | $30.09 | $30.32 | $30.04 | $30.13 | $28.77 | 24,401 |
2019-07-16 | $30.17 | $30.33 | $30.09 | $30.09 | $28.74 | 26,006 |
2019-07-15 | $30.33 | $30.33 | $30.01 | $30.17 | $28.81 | 46,932 |
2019-07-12 | $29.89 | $30.31 | $29.89 | $30.29 | $28.93 | 25,952 |
2019-07-11 | $30.40 | $30.40 | $29.75 | $29.83 | $28.49 | 18,040 |
2019-07-10 | $30.50 | $30.50 | $30.13 | $30.19 | $28.83 | 18,141 |
2019-07-09 | $30.12 | $30.22 | $30.06 | $30.19 | $28.83 | 24,705 |
2019-07-08 | $30.38 | $30.38 | $30.07 | $30.28 | $28.92 | 28,479 |
2019-07-05 | $30.09 | $30.47 | $30.02 | $30.44 | $29.07 | 14,819 |
2019-07-03 | $30.24 | $30.30 | $30.20 | $30.20 | $28.84 | 14,832 |
2019-07-02 | $30.18 | $30.18 | $29.83 | $30.15 | $28.79 | 44,082 |
2019-07-01 | $30.28 | $30.37 | $29.94 | $30.10 | $28.75 | 26,225 |
2019-06-28 | $29.74 | $29.75 | $29.57 | $29.71 | $28.37 | 16,374 |
2019-06-27 | $29.00 | $29.62 | $29.00 | $29.61 | $28.28 | 33,741 |
2019-06-26 | $28.81 | $29.06 | $28.80 | $28.89 | $27.59 | 27,109 |
2019-06-25 | $29.14 | $29.14 | $28.55 | $28.59 | $27.30 | 25,038 |
2019-06-24 | $29.37 | $29.41 | $29.09 | $29.15 | $27.84 | 28,284 |
2019-06-21 | $29.61 | $29.61 | $29.39 | $29.39 | $27.92 | 14,925 |
2019-06-20 | $29.82 | $29.90 | $29.50 | $29.71 | $28.22 | 20,210 |
2019-06-19 | $29.34 | $29.49 | $29.09 | $29.49 | $28.01 | 14,633 |
2019-06-18 | $28.63 | $29.49 | $28.63 | $29.27 | $27.80 | 36,484 |
2019-06-17 | $28.58 | $28.58 | $28.29 | $28.36 | $26.94 | 11,456 |
2019-06-14 | $28.74 | $28.74 | $28.34 | $28.50 | $27.07 | 73,681 |
2019-06-13 | $28.56 | $28.89 | $28.45 | $28.86 | $27.41 | 14,485 |
2019-06-12 | $28.70 | $28.70 | $28.29 | $28.29 | $26.87 | 52,768 |
2019-06-11 | $28.86 | $28.90 | $28.57 | $28.72 | $27.28 | 20,433 |
2019-06-10 | $28.39 | $28.89 | $28.39 | $28.60 | $27.17 | 21,139 |
2019-06-07 | $27.99 | $28.30 | $27.83 | $28.20 | $26.79 | 25,756 |
2019-06-06 | $27.89 | $27.90 | $27.61 | $27.84 | $26.44 | 6,839 |
2019-06-05 | $28.12 | $28.12 | $27.66 | $27.94 | $26.54 | 11,869 |
2019-06-04 | $27.59 | $28.02 | $27.59 | $28.02 | $26.61 | 11,192 |
2019-06-03 | $26.85 | $27.35 | $26.85 | $27.29 | $25.92 | 7,454 |
2019-05-31 | $27.03 | $27.06 | $26.76 | $26.85 | $25.50 | 34,809 |
2019-05-30 | $27.31 | $27.66 | $27.26 | $27.36 | $25.99 | 13,234 |
2019-05-29 | $27.36 | $27.41 | $27.14 | $27.27 | $25.90 | 32,444 |
2019-05-28 | $27.43 | $27.65 | $27.42 | $27.57 | $26.19 | 12,461 |
2019-05-24 | $27.35 | $27.47 | $27.24 | $27.29 | $25.92 | 7,628 |
2019-05-23 | $27.57 | $27.57 | $26.93 | $27.14 | $25.78 | 8,085 |
2019-05-22 | $27.87 | $28.11 | $27.81 | $27.91 | $26.51 | 11,296 |
2019-05-21 | $27.44 | $28.01 | $27.44 | $27.98 | $26.58 | 22,719 |
2019-05-20 | $27.55 | $27.55 | $27.19 | $27.25 | $25.88 | 20,670 |
2019-05-17 | $28.07 | $28.17 | $27.66 | $27.68 | $26.29 | 54,907 |
2019-05-16 | $28.01 | $28.45 | $28.01 | $28.28 | $26.86 | 32,003 |
2019-05-15 | $27.33 | $27.97 | $27.33 | $27.93 | $26.53 | 13,435 |
2019-05-14 | $27.33 | $27.67 | $27.33 | $27.56 | $26.18 | 106,896 |
2019-05-13 | $27.63 | $27.76 | $27.00 | $27.19 | $25.83 | 44,350 |
2019-05-10 | $27.83 | $28.24 | $27.83 | $28.16 | $26.75 | 16,289 |
2019-05-09 | $28.12 | $28.12 | $27.65 | $27.94 | $26.54 | 159,108 |
2019-05-08 | $28.71 | $28.86 | $28.29 | $28.30 | $26.88 | 201,569 |
2019-05-07 | $28.65 | $28.84 | $28.59 | $28.84 | $27.39 | 155,101 |
2019-05-06 | $28.26 | $28.57 | $28.04 | $28.50 | $27.07 | 29,877 |
2019-05-03 | $28.47 | $28.92 | $28.47 | $28.88 | $27.43 | 45,133 |
2019-05-02 | $28.27 | $28.44 | $27.93 | $28.33 | $26.91 | 62,821 |
2019-05-01 | $28.56 | $28.74 | $28.40 | $28.42 | $27.00 | 57,640 |
2019-04-30 | $28.61 | $28.61 | $28.20 | $28.29 | $26.87 | 26,364 |
2019-04-29 | $28.66 | $28.72 | $28.56 | $28.56 | $27.13 | 38,910 |
2019-04-26 | $28.37 | $28.58 | $28.22 | $28.58 | $27.15 | 55,103 |
2019-04-25 | $28.69 | $28.69 | $28.33 | $28.38 | $26.96 | 44,852 |
2019-04-24 | $28.68 | $28.93 | $28.68 | $28.71 | $27.27 | 59,306 |
2019-04-23 | $28.45 | $28.82 | $28.40 | $28.71 | $27.27 | 214,008 |
2019-04-22 | $28.42 | $28.53 | $28.33 | $28.49 | $27.06 | 473,307 |
2019-04-18 | $28.45 | $28.58 | $28.27 | $28.49 | $27.06 | 11,905 |
2019-04-17 | $28.36 | $28.54 | $28.31 | $28.47 | $27.04 | 142,139 |
2019-04-16 | $28.05 | $28.30 | $28.02 | $28.29 | $26.87 | 8,260 |
2019-04-15 | $28.17 | $28.17 | $27.88 | $27.99 | $26.59 | 10,578 |
2019-04-12 | $28.13 | $28.32 | $28.08 | $28.17 | $26.76 | 12,902 |
2019-04-11 | $28.10 | $28.10 | $27.90 | $27.96 | $26.56 | 12,622 |
2019-04-10 | $27.97 | $28.24 | $27.97 | $28.13 | $26.72 | 12,761 |
2019-04-09 | $28.22 | $28.22 | $27.90 | $27.91 | $26.51 | 11,894 |
2019-04-08 | $28.19 | $28.33 | $28.10 | $28.32 | $26.90 | 28,164 |
2019-04-05 | $27.94 | $28.23 | $27.90 | $28.21 | $26.80 | 23,149 |
2019-04-04 | $27.63 | $27.82 | $27.61 | $27.82 | $26.43 | 13,228 |
2019-04-03 | $27.53 | $27.88 | $27.52 | $27.63 | $26.25 | 54,029 |
2019-04-02 | $27.23 | $27.31 | $27.12 | $27.26 | $25.89 | 19,153 |
2019-04-01 | $27.04 | $27.17 | $26.97 | $27.17 | $25.81 | 182,255 |
2019-03-29 | $26.80 | $26.89 | $26.66 | $26.79 | $25.45 | 10,878 |
2019-03-28 | $26.50 | $26.62 | $26.47 | $26.60 | $25.27 | 9,683 |
2019-03-27 | $26.34 | $26.35 | $25.95 | $26.31 | $24.99 | 22,277 |
2019-03-26 | $26.64 | $26.64 | $26.17 | $26.33 | $25.01 | 13,977 |
2019-03-25 | $26.56 | $26.56 | $26.07 | $26.40 | $25.08 | 33,224 |
2019-03-22 | $27.42 | $27.42 | $26.60 | $26.60 | $25.27 | 14,828 |
2019-03-21 | $27.90 | $27.95 | $27.54 | $27.64 | $26.25 | 16,284 |
2019-03-20 | $27.98 | $28.23 | $27.74 | $28.02 | $26.62 | 25,804 |
2019-03-19 | $27.94 | $28.16 | $27.83 | $27.95 | $26.55 | 29,601 |
2019-03-18 | $27.60 | $27.78 | $27.54 | $27.77 | $26.38 | 18,400 |
2019-03-15 | $27.54 | $27.74 | $27.37 | $27.48 | $26.10 | 21,298 |
2019-03-14 | $27.68 | $27.73 | $27.51 | $27.53 | $26.15 | 40,135 |
2019-03-13 | $27.56 | $27.61 | $27.44 | $27.58 | $26.20 | 15,451 |
2019-03-12 | $27.44 | $27.53 | $27.36 | $27.42 | $26.05 | 17,341 |
2019-03-11 | $26.59 | $27.36 | $26.59 | $27.34 | $25.97 | 24,481 |
2019-03-08 | $26.44 | $26.56 | $26.28 | $26.43 | $25.11 | 31,440 |
2019-03-07 | $26.94 | $27.00 | $26.48 | $26.77 | $25.43 | 28,981 |
2019-03-06 | $27.90 | $27.90 | $26.93 | $26.96 | $25.61 | 30,286 |
2019-03-05 | $28.30 | $28.30 | $27.94 | $27.95 | $26.55 | 17,241 |
2019-03-04 | $28.57 | $28.57 | $27.73 | $28.09 | $26.68 | 211,228 |
2019-03-01 | $28.28 | $28.45 | $28.20 | $28.41 | $26.99 | 40,848 |
2019-02-28 | $28.21 | $28.24 | $27.93 | $28.13 | $26.72 | 8,362 |
2019-02-27 | $28.12 | $28.21 | $27.88 | $28.21 | $26.80 | 25,112 |
2019-02-26 | $28.20 | $28.25 | $27.98 | $28.19 | $26.78 | 47,541 |
2019-02-25 | $28.50 | $28.75 | $28.20 | $28.20 | $26.79 | 53,947 |
2019-02-22 | $27.33 | $28.20 | $27.33 | $28.20 | $26.79 | 28,324 |
2019-02-21 | $27.27 | $27.38 | $27.15 | $27.17 | $25.81 | 13,794 |
2019-02-20 | $26.86 | $27.11 | $26.86 | $27.09 | $25.73 | 15,390 |
2019-02-19 | $26.37 | $26.96 | $26.37 | $26.87 | $25.52 | 26,362 |
2019-02-15 | $26.66 | $26.66 | $26.22 | $26.37 | $25.05 | 49,038 |
2019-02-14 | $26.05 | $26.63 | $26.05 | $26.51 | $25.18 | 34,879 |
2019-02-13 | $26.00 | $26.21 | $26.00 | $26.16 | $24.85 | 13,496 |
2019-02-12 | $25.81 | $25.99 | $25.81 | $25.91 | $24.61 | 14,531 |
2019-02-11 | $25.55 | $25.78 | $25.55 | $25.67 | $24.38 | 8,691 |
2019-02-08 | $25.47 | $25.54 | $25.10 | $25.34 | $24.07 | 6,253 |
2019-02-07 | $25.71 | $25.80 | $25.18 | $25.50 | $24.22 | 17,589 |
2019-02-06 | $25.75 | $26.04 | $25.75 | $25.88 | $24.58 | 85,493 |
2019-02-05 | $25.63 | $25.65 | $25.50 | $25.65 | $24.36 | 9,622 |
2019-02-04 | $25.36 | $25.56 | $25.36 | $25.52 | $24.24 | 14,115 |
2019-02-01 | $25.61 | $25.63 | $25.12 | $25.22 | $23.96 | 12,313 |
2019-01-31 | $25.00 | $25.64 | $25.00 | $25.52 | $24.24 | 59,374 |
2019-01-30 | $24.81 | $25.07 | $24.77 | $24.98 | $23.73 | 8,357 |
2019-01-29 | $24.83 | $24.84 | $24.68 | $24.68 | $23.44 | 13,150 |
2019-01-28 | $24.31 | $24.78 | $24.31 | $24.77 | $23.53 | 12,249 |
2019-01-25 | $24.27 | $24.75 | $24.27 | $24.54 | $23.31 | 14,889 |
2019-01-24 | $23.51 | $24.10 | $23.51 | $24.10 | $22.89 | 3,340 |
2019-01-23 | $23.60 | $23.77 | $23.28 | $23.48 | $22.30 | 11,249 |
2019-01-22 | $23.82 | $23.82 | $23.29 | $23.52 | $22.34 | 13,437 |
2019-01-18 | $24.12 | $24.19 | $23.88 | $23.90 | $22.70 | 13,102 |
2019-01-17 | $23.54 | $24.10 | $23.54 | $23.94 | $22.74 | 10,450 |
2019-01-16 | $23.64 | $23.70 | $23.62 | $23.68 | $22.49 | 3,138 |
2019-01-15 | $23.36 | $23.57 | $23.34 | $23.36 | $22.19 | 14,571 |
2019-01-14 | $23.41 | $23.43 | $23.16 | $23.34 | $22.17 | 8,811 |
2019-01-11 | $23.28 | $23.62 | $23.21 | $23.57 | $22.39 | 10,321 |
2019-01-10 | $22.98 | $23.50 | $22.98 | $23.44 | $22.27 | 93,686 |
2019-01-09 | $23.05 | $23.25 | $23.05 | $23.16 | $22.00 | 26,858 |
2019-01-08 | $22.96 | $23.00 | $22.74 | $22.94 | $21.79 | 14,476 |
2019-01-07 | $22.34 | $22.91 | $22.33 | $22.77 | $21.63 | 11,683 |
2019-01-04 | $21.52 | $22.29 | $21.52 | $22.22 | $21.11 | 76,764 |
2019-01-03 | $21.58 | $21.58 | $21.08 | $21.08 | $20.02 | 6,927 |
2019-01-02 | $21.01 | $21.75 | $21.00 | $21.66 | $20.57 | 13,599 |
2018-12-31 | $21.63 | $21.69 | $21.14 | $21.39 | $20.32 | 25,225 |
2018-12-28 | $21.47 | $21.70 | $21.25 | $21.50 | $20.42 | 48,039 |
2018-12-27 | $20.96 | $21.32 | $20.59 | $21.32 | $20.25 | 33,192 |
2018-12-26 | $20.24 | $21.30 | $20.23 | $21.29 | $20.22 | 18,203 |
2018-12-24 | $20.41 | $20.41 | $20.08 | $20.12 | $19.11 | 12,632 |
2018-12-21 | $21.24 | $21.37 | $20.64 | $20.66 | $19.52 | 25,778 |
2018-12-20 | $21.77 | $21.77 | $20.81 | $21.18 | $20.01 | 13,668 |
2018-12-19 | $22.25 | $22.58 | $21.76 | $21.80 | $20.60 | 34,396 |
2018-12-18 | $22.48 | $22.58 | $22.13 | $22.23 | $21.01 | 26,914 |
2018-12-17 | $22.96 | $22.97 | $22.27 | $22.31 | $21.08 | 34,688 |
2018-12-14 | $23.36 | $23.51 | $22.94 | $23.00 | $21.73 | 36,823 |
2018-12-13 | $23.76 | $23.86 | $23.50 | $23.52 | $22.22 | 15,098 |
2018-12-12 | $23.55 | $23.88 | $23.55 | $23.75 | $22.44 | 9,567 |
2018-12-11 | $23.77 | $23.83 | $23.30 | $23.37 | $22.08 | 11,899 |
2018-12-10 | $23.47 | $23.60 | $23.21 | $23.52 | $22.22 | 12,510 |
2018-12-07 | $24.00 | $24.29 | $23.43 | $23.49 | $22.20 | 9,115 |
2018-12-06 | $23.64 | $23.96 | $23.64 | $23.93 | $22.61 | 14,054 |
2018-12-04 | $24.74 | $24.75 | $24.01 | $24.01 | $22.69 | 31,490 |
2018-12-03 | $24.71 | $24.79 | $24.66 | $24.73 | $23.37 | 7,883 |
2018-11-30 | $24.35 | $24.40 | $24.16 | $24.40 | $23.06 | 15,135 |
2018-11-29 | $24.44 | $24.83 | $24.13 | $24.56 | $23.21 | 11,824 |
2018-11-28 | $23.77 | $24.56 | $23.77 | $24.56 | $23.21 | 5,929 |
2018-11-27 | $23.36 | $23.89 | $23.36 | $23.85 | $22.54 | 8,401 |
2018-11-26 | $23.27 | $23.64 | $23.27 | $23.43 | $22.14 | 5,661 |
2018-11-23 | $22.84 | $23.17 | $22.84 | $23.02 | $21.75 | 2,708 |
2018-11-21 | $22.92 | $23.20 | $22.92 | $23.09 | $21.82 | 6,538 |
2018-11-20 | $22.92 | $22.92 | $22.57 | $22.65 | $21.40 | 13,191 |
2018-11-19 | $23.50 | $23.50 | $23.27 | $23.27 | $21.99 | 4,012 |
2018-11-16 | $23.20 | $23.53 | $23.17 | $23.53 | $22.23 | 6,656 |
2018-11-15 | $22.76 | $23.45 | $22.76 | $23.32 | $22.04 | 12,524 |
2018-11-14 | $23.12 | $23.14 | $22.72 | $22.86 | $21.60 | 4,301 |
2018-11-13 | $23.13 | $23.38 | $22.91 | $22.96 | $21.70 | 14,244 |
2018-11-12 | $23.60 | $23.60 | $23.08 | $23.08 | $21.81 | 8,908 |
2018-11-09 | $23.93 | $23.93 | $23.45 | $23.51 | $22.21 | 15,692 |
2018-11-08 | $24.17 | $24.17 | $23.79 | $23.92 | $22.60 | 4,722 |
2018-11-07 | $23.87 | $24.31 | $23.72 | $24.31 | $22.97 | 27,587 |
2018-11-06 | $23.93 | $23.96 | $23.73 | $23.73 | $22.42 | 6,354 |
2018-11-05 | $23.83 | $24.11 | $23.83 | $24.11 | $22.78 | 4,290 |
2018-11-02 | $23.92 | $23.93 | $23.64 | $23.81 | $22.50 | 4,557 |
2018-11-01 | $23.11 | $23.85 | $22.97 | $23.74 | $22.43 | 5,488 |
2018-10-31 | $23.02 | $23.32 | $23.02 | $23.21 | $21.93 | 16,299 |
2018-10-30 | $22.14 | $22.83 | $22.14 | $22.83 | $21.57 | 12,873 |
2018-10-29 | $22.45 | $22.53 | $21.91 | $22.13 | $20.91 | 22,025 |
2018-10-26 | $22.00 | $22.51 | $21.82 | $22.14 | $20.92 | 15,061 |
2018-10-25 | $22.18 | $22.46 | $22.18 | $22.29 | $21.06 | 9,006 |
2018-10-24 | $22.72 | $22.72 | $22.01 | $22.01 | $20.80 | 7,878 |
2018-10-23 | $22.66 | $22.76 | $22.21 | $22.74 | $21.49 | 10,019 |
2018-10-22 | $23.25 | $23.25 | $22.87 | $22.96 | $21.70 | 11,664 |
2018-10-19 | $23.60 | $23.60 | $23.13 | $23.19 | $21.91 | 3,868 |
2018-10-18 | $23.74 | $24.08 | $23.40 | $23.42 | $22.13 | 7,785 |
2018-10-17 | $24.11 | $24.11 | $23.72 | $23.83 | $22.52 | 9,917 |
2018-10-16 | $23.49 | $24.12 | $23.45 | $24.10 | $22.77 | 13,175 |
2018-10-15 | $22.97 | $23.45 | $22.97 | $23.35 | $22.06 | 4,916 |
2018-10-12 | $23.07 | $23.07 | $22.71 | $23.00 | $21.73 | 12,543 |
2018-10-11 | $22.79 | $23.03 | $22.61 | $22.64 | $21.39 | 9,830 |
2018-10-10 | $23.64 | $23.64 | $22.86 | $22.92 | $21.66 | 10,798 |
2018-10-09 | $23.88 | $23.90 | $23.67 | $23.70 | $22.39 | 8,728 |
2018-10-08 | $23.87 | $23.98 | $23.64 | $23.98 | $22.66 | 10,517 |
2018-10-05 | $24.38 | $24.38 | $23.69 | $23.91 | $22.59 | 13,457 |
2018-10-04 | $24.88 | $24.88 | $24.28 | $24.34 | $23.00 | 35,733 |
2018-10-03 | $25.12 | $25.14 | $24.96 | $25.11 | $23.73 | 40,720 |
2018-10-02 | $24.83 | $25.11 | $24.83 | $25.07 | $23.69 | 6,851 |
2018-10-01 | $25.05 | $25.14 | $24.80 | $24.87 | $23.50 | 6,204 |
2018-09-28 | $24.82 | $24.93 | $24.72 | $24.80 | $23.43 | 8,502 |
2018-09-27 | $24.92 | $24.96 | $24.81 | $24.86 | $23.49 | 8,683 |
2018-09-26 | $25.20 | $25.21 | $24.93 | $24.93 | $23.56 | 7,477 |
2018-09-25 | $25.53 | $25.53 | $25.17 | $25.17 | $23.78 | 21,812 |
2018-09-24 | $25.81 | $25.81 | $25.52 | $25.61 | $24.20 | 4,718 |
2018-09-21 | $26.14 | $26.17 | $25.82 | $25.91 | $24.38 | 5,598 |
2018-09-20 | $25.81 | $26.04 | $25.81 | $26.04 | $24.50 | 12,982 |
2018-09-19 | $25.39 | $25.63 | $25.39 | $25.62 | $24.10 | 26,315 |
2018-09-18 | $25.22 | $25.56 | $25.22 | $25.42 | $23.92 | 11,059 |
2018-09-17 | $25.34 | $25.38 | $25.12 | $25.12 | $23.63 | 6,844 |
2018-09-14 | $25.22 | $25.33 | $25.16 | $25.33 | $23.83 | 6,604 |
2018-09-13 | $25.36 | $25.55 | $25.26 | $25.27 | $23.77 | 4,399 |
2018-09-12 | $25.16 | $25.31 | $25.03 | $25.27 | $23.77 | 6,453 |
2018-09-11 | $25.04 | $25.20 | $25.02 | $25.18 | $23.69 | 5,204 |
2018-09-10 | $25.11 | $25.12 | $25.02 | $25.04 | $23.56 | 15,780 |
2018-09-07 | $25.07 | $25.18 | $25.02 | $25.05 | $23.57 | 6,245 |
2018-09-06 | $25.67 | $25.69 | $25.25 | $25.29 | $23.79 | 73,059 |
2018-09-05 | $25.72 | $25.72 | $25.37 | $25.59 | $24.08 | 4,357 |
2018-09-04 | $25.79 | $25.81 | $25.67 | $25.74 | $24.22 | 4,159 |
2018-08-31 | $25.71 | $25.84 | $25.64 | $25.84 | $24.31 | 8,330 |
2018-08-30 | $25.98 | $25.98 | $25.69 | $25.69 | $24.17 | 4,273 |
2018-08-29 | $25.85 | $26.05 | $25.68 | $26.00 | $24.46 | 11,296 |
2018-08-28 | $25.80 | $25.88 | $25.55 | $25.66 | $24.14 | 64,217 |
2018-08-27 | $25.80 | $26.00 | $25.80 | $25.85 | $24.32 | 21,851 |
2018-08-24 | $25.44 | $25.72 | $25.43 | $25.69 | $24.17 | 17,588 |
2018-08-23 | $25.47 | $25.57 | $25.41 | $25.43 | $23.93 | 35,544 |
2018-08-22 | $25.52 | $25.60 | $25.40 | $25.42 | $23.92 | 16,266 |
2018-08-21 | $25.39 | $25.58 | $25.39 | $25.56 | $24.05 | 7,277 |
2018-08-20 | $25.02 | $25.44 | $25.02 | $25.37 | $23.87 | 14,137 |
2018-08-17 | $25.04 | $25.04 | $24.84 | $24.91 | $23.44 | 4,191 |
2018-08-16 | $24.80 | $25.15 | $24.80 | $25.04 | $23.56 | 8,637 |
2018-08-15 | $25.12 | $25.12 | $24.60 | $24.86 | $23.39 | 8,231 |
2018-08-14 | $25.34 | $25.38 | $25.25 | $25.32 | $23.82 | 10,255 |
2018-08-13 | $25.65 | $25.65 | $25.23 | $25.28 | $23.78 | 12,092 |
2018-08-10 | $25.73 | $25.85 | $25.61 | $25.61 | $24.09 | 6,004 |
2018-08-09 | $25.90 | $26.09 | $25.88 | $25.88 | $24.35 | 7,528 |
2018-08-08 | $25.89 | $26.04 | $25.86 | $25.97 | $24.43 | 5,224 |
2018-08-07 | $25.75 | $26.05 | $25.75 | $25.92 | $24.39 | 72,151 |
2018-08-06 | $25.39 | $25.66 | $25.39 | $25.63 | $24.11 | 25,017 |
2018-08-03 | $25.64 | $25.65 | $25.23 | $25.34 | $23.84 | 5,526 |
2018-08-02 | $25.21 | $25.61 | $25.21 | $25.51 | $24.00 | 7,713 |
2018-08-01 | $25.18 | $25.40 | $25.05 | $25.39 | $23.89 | 19,974 |
2018-07-31 | $24.91 | $25.35 | $24.90 | $25.23 | $23.74 | 18,991 |
2018-07-30 | $24.99 | $25.10 | $24.75 | $24.78 | $23.31 | 17,714 |
2018-07-27 | $25.40 | $25.40 | $25.04 | $25.04 | $23.56 | 5,916 |
2018-07-26 | $25.22 | $25.51 | $25.22 | $25.42 | $23.92 | 11,129 |
2018-07-25 | $24.90 | $25.20 | $24.90 | $25.20 | $23.71 | 5,787 |
2018-07-24 | $25.03 | $25.34 | $24.91 | $24.92 | $23.45 | 9,198 |
2018-07-23 | $25.00 | $25.04 | $24.89 | $25.02 | $23.54 | 5,541 |
2018-07-20 | $25.32 | $25.33 | $25.10 | $25.10 | $23.61 | 6,419 |
2018-07-19 | $25.18 | $25.43 | $25.16 | $25.38 | $23.88 | 17,844 |
2018-07-18 | $25.22 | $25.29 | $24.94 | $25.29 | $23.79 | 30,597 |
2018-07-17 | $25.17 | $25.33 | $25.16 | $25.16 | $23.67 | 14,560 |
2018-07-16 | $25.39 | $25.46 | $25.08 | $25.20 | $23.71 | 10,397 |
2018-07-13 | $25.52 | $25.55 | $25.37 | $25.37 | $23.87 | 15,909 |
2018-07-12 | $25.57 | $25.60 | $25.41 | $25.53 | $24.02 | 9,071 |
2018-07-11 | $25.63 | $25.63 | $25.46 | $25.47 | $23.96 | 19,000 |
2018-07-10 | $25.68 | $25.87 | $25.68 | $25.83 | $24.30 | 4,677 |
2018-07-09 | $25.64 | $25.78 | $25.55 | $25.74 | $24.22 | 10,991 |
2018-07-06 | $25.30 | $25.56 | $25.25 | $25.55 | $24.04 | 7,172 |
2018-07-05 | $25.09 | $25.34 | $24.98 | $25.34 | $23.84 | 10,070 |
2018-07-03 | $25.21 | $25.21 | $24.99 | $24.99 | $23.51 | 7,308 |
2018-07-02 | $24.81 | $25.11 | $24.81 | $25.11 | $23.62 | 14,915 |
2018-06-29 | $25.05 | $25.18 | $24.93 | $24.95 | $23.47 | 8,180 |
2018-06-28 | $24.73 | $24.95 | $24.60 | $24.88 | $23.41 | 11,687 |
2018-06-27 | $25.16 | $25.30 | $24.82 | $24.83 | $23.36 | 9,142 |
2018-06-26 | $24.86 | $25.17 | $24.77 | $25.13 | $23.64 | 16,740 |
2018-06-25 | $25.24 | $25.24 | $24.80 | $24.94 | $23.46 | 15,786 |
2018-06-22 | $25.20 | $25.36 | $25.20 | $25.26 | $23.77 | 10,374 |
2018-06-21 | $25.23 | $25.25 | $25.02 | $25.15 | $23.66 | 14,288 |
2018-06-20 | $25.27 | $25.35 | $25.18 | $25.35 | $23.85 | 33,537 |
2018-06-19 | $25.07 | $25.18 | $24.77 | $25.09 | $23.61 | 11,965 |
2018-06-18 | $24.83 | $25.24 | $24.83 | $25.21 | $23.72 | 14,058 |
2018-06-15 | $25.55 | $25.55 | $25.15 | $25.18 | $23.53 | 11,801 |
2018-06-14 | $25.77 | $25.77 | $25.56 | $25.68 | $24.00 | 7,691 |
2018-06-13 | $25.67 | $25.86 | $25.58 | $25.67 | $23.99 | 15,952 |
2018-06-12 | $25.37 | $25.62 | $25.34 | $25.49 | $23.82 | 24,184 |
2018-06-11 | $25.25 | $25.33 | $25.12 | $25.16 | $23.51 | 9,174 |
2018-06-08 | $25.36 | $25.42 | $25.17 | $25.17 | $23.52 | 6,944 |
2018-06-07 | $25.51 | $25.63 | $25.15 | $25.36 | $23.70 | 11,116 |
2018-06-06 | $25.62 | $25.62 | $25.34 | $25.52 | $23.85 | 12,986 |
2018-06-05 | $25.60 | $25.65 | $25.44 | $25.62 | $23.94 | 15,362 |
2018-06-04 | $25.90 | $25.92 | $25.42 | $25.59 | $23.91 | 12,656 |
2018-06-01 | $26.30 | $26.30 | $26.00 | $26.08 | $24.37 | 8,556 |
2018-05-31 | $26.50 | $26.67 | $26.24 | $26.25 | $24.53 | 6,498 |
2018-05-30 | $26.45 | $26.55 | $26.35 | $26.51 | $24.77 | 10,533 |
2018-05-29 | $26.22 | $26.40 | $26.09 | $26.38 | $24.65 | 10,842 |
2018-05-25 | $26.19 | $26.32 | $26.14 | $26.19 | $24.47 | 9,337 |
2018-05-24 | $26.38 | $26.38 | $26.10 | $26.24 | $24.52 | 24,789 |
2018-05-23 | $26.71 | $26.71 | $26.27 | $26.44 | $24.71 | 10,996 |
2018-05-22 | $27.06 | $27.16 | $26.71 | $26.71 | $24.96 | 14,067 |
2018-05-21 | $26.74 | $27.09 | $26.74 | $26.92 | $25.15 | 11,831 |
2018-05-18 | $26.76 | $26.76 | $26.56 | $26.59 | $24.85 | 11,234 |
2018-05-17 | $26.80 | $27.10 | $26.69 | $26.76 | $25.00 | 35,962 |
2018-05-16 | $26.64 | $26.99 | $26.64 | $26.90 | $25.14 | 47,097 |
2018-05-15 | $26.45 | $26.55 | $26.30 | $26.55 | $24.81 | 6,734 |
2018-05-14 | $26.37 | $26.85 | $26.37 | $26.57 | $24.83 | 23,169 |
2018-05-11 | $26.40 | $26.44 | $26.21 | $26.23 | $24.51 | 8,197 |
2018-05-10 | $26.00 | $26.48 | $25.87 | $26.45 | $24.71 | 22,404 |
2018-05-09 | $25.60 | $25.79 | $25.41 | $25.79 | $24.10 | 6,883 |
2018-05-08 | $25.52 | $25.55 | $25.39 | $25.51 | $23.84 | 13,555 |
2018-05-07 | $25.31 | $25.59 | $25.17 | $25.50 | $23.83 | 25,085 |
2018-05-04 | $24.67 | $25.25 | $24.67 | $25.17 | $23.52 | 7,861 |
2018-05-03 | $24.82 | $24.85 | $24.51 | $24.84 | $23.21 | 6,684 |
2018-05-02 | $24.64 | $24.95 | $24.58 | $24.83 | $23.20 | 8,233 |
2018-05-01 | $24.69 | $24.69 | $24.38 | $24.59 | $22.98 | 4,367 |
2018-04-30 | $25.07 | $25.08 | $24.62 | $24.63 | $23.01 | 7,107 |
2018-04-27 | $25.08 | $25.13 | $24.99 | $25.08 | $23.43 | 20,863 |
2018-04-26 | $24.84 | $25.05 | $24.84 | $25.00 | $23.36 | 9,582 |
2018-04-25 | $25.10 | $25.10 | $24.61 | $24.79 | $23.16 | 3,505 |
2018-04-24 | $25.44 | $25.50 | $24.75 | $25.03 | $23.39 | 7,234 |
2018-04-23 | $25.61 | $25.61 | $25.20 | $25.27 | $23.61 | 105,617 |
2018-04-20 | $25.63 | $25.77 | $25.49 | $25.51 | $23.84 | 45,012 |
2018-04-19 | $25.89 | $25.89 | $25.56 | $25.65 | $23.97 | 5,284 |
2018-04-18 | $25.64 | $25.98 | $25.64 | $25.90 | $24.20 | 19,295 |
2018-04-17 | $25.17 | $25.49 | $25.12 | $25.44 | $23.77 | 11,623 |
2018-04-16 | $25.17 | $25.17 | $25.01 | $25.12 | $23.47 | 14,331 |
2018-04-13 | $25.25 | $25.30 | $25.00 | $25.03 | $23.39 | 3,993 |
2018-04-12 | $25.23 | $25.30 | $25.14 | $25.28 | $23.62 | 6,473 |
2018-04-11 | $25.23 | $25.37 | $25.10 | $25.28 | $23.62 | 5,495 |
2018-04-10 | $25.30 | $25.43 | $25.23 | $25.31 | $23.65 | 6,718 |
2018-04-09 | $25.12 | $25.24 | $24.90 | $24.90 | $23.27 | 6,195 |
2018-04-06 | $25.24 | $25.33 | $24.86 | $24.97 | $23.33 | 15,104 |
2018-04-05 | $25.16 | $25.56 | $25.16 | $25.45 | $23.78 | 9,456 |
2018-04-04 | $24.27 | $25.06 | $24.24 | $25.03 | $23.39 | 15,941 |
2018-04-03 | $24.50 | $24.61 | $24.22 | $24.56 | $22.95 | 11,723 |
2018-04-02 | $24.84 | $24.91 | $24.16 | $24.36 | $22.76 | 13,495 |
2018-03-29 | $24.57 | $25.08 | $24.57 | $25.00 | $23.36 | 12,383 |
2018-03-28 | $24.80 | $24.80 | $24.31 | $24.44 | $22.84 | 19,939 |
2018-03-27 | $25.49 | $25.50 | $24.74 | $24.74 | $23.12 | 21,023 |
2018-03-26 | $25.21 | $25.34 | $25.03 | $25.33 | $23.67 | 9,065 |
2018-03-23 | $25.35 | $25.36 | $24.94 | $24.94 | $23.30 | 22,131 |
2018-03-22 | $25.62 | $25.79 | $25.39 | $25.39 | $23.72 | 13,340 |
2018-03-21 | $25.83 | $25.95 | $25.83 | $25.90 | $24.20 | 5,697 |
2018-03-20 | $25.43 | $25.63 | $25.43 | $25.55 | $23.87 | 6,488 |
2018-03-19 | $25.57 | $25.57 | $25.20 | $25.23 | $23.58 | 48,265 |
2018-03-16 | $25.36 | $25.52 | $25.34 | $25.50 | $23.78 | 127,547 |
2018-03-15 | $25.43 | $25.51 | $25.31 | $25.32 | $23.62 | 3,655 |
2018-03-14 | $25.55 | $25.58 | $25.35 | $25.39 | $23.68 | 10,704 |
2018-03-13 | $25.63 | $25.73 | $25.45 | $25.54 | $23.82 | 11,192 |
2018-03-12 | $25.38 | $25.77 | $25.38 | $25.61 | $23.89 | 12,772 |
2018-03-09 | $25.02 | $25.34 | $25.02 | $25.31 | $23.61 | 10,920 |
2018-03-08 | $24.94 | $25.00 | $24.83 | $24.91 | $23.23 | 9,173 |
2018-03-07 | $24.66 | $24.84 | $24.66 | $24.83 | $23.16 | 9,848 |
2018-03-06 | $24.66 | $24.88 | $24.60 | $24.84 | $23.17 | 18,379 |
2018-03-05 | $24.15 | $24.50 | $24.12 | $24.36 | $22.72 | 44,374 |
2018-03-02 | $23.86 | $24.21 | $23.63 | $24.20 | $22.57 | 10,806 |
2018-03-01 | $24.34 | $24.35 | $23.88 | $24.10 | $22.48 | 15,938 |
2018-02-28 | $24.99 | $24.99 | $24.42 | $24.42 | $22.78 | 16,805 |
2018-02-27 | $25.18 | $25.33 | $24.81 | $24.82 | $23.15 | 12,299 |
2018-02-26 | $25.06 | $25.25 | $24.86 | $25.21 | $23.51 | 18,457 |
2018-02-23 | $24.99 | $25.09 | $24.81 | $25.00 | $23.32 | 26,721 |
2018-02-22 | $25.17 | $25.22 | $24.96 | $25.04 | $23.35 | 27,902 |
2018-02-21 | $25.01 | $25.50 | $25.01 | $25.10 | $23.41 | 9,616 |
2018-02-20 | $24.87 | $25.11 | $24.87 | $24.96 | $23.28 | 9,748 |
2018-02-16 | $24.73 | $25.00 | $24.73 | $24.87 | $23.20 | 17,156 |
2018-02-15 | $24.67 | $24.76 | $24.33 | $24.76 | $23.09 | 17,406 |
2018-02-14 | $23.85 | $24.38 | $23.85 | $24.29 | $22.65 | 22,281 |
2018-02-13 | $23.42 | $23.81 | $23.42 | $23.81 | $22.21 | 18,988 |
2018-02-12 | $23.30 | $23.56 | $23.07 | $23.37 | $21.80 | 14,285 |
2018-02-09 | $22.95 | $23.20 | $22.27 | $23.00 | $21.45 | 19,093 |
2018-02-08 | $23.50 | $23.52 | $22.84 | $22.84 | $21.30 | 12,971 |
2018-02-07 | $23.48 | $23.75 | $23.37 | $23.52 | $21.94 | 52,919 |
2018-02-06 | $22.97 | $23.59 | $22.36 | $23.55 | $21.96 | 57,838 |
2018-02-05 | $24.01 | $24.20 | $23.31 | $23.31 | $21.74 | 39,789 |
2018-02-02 | $24.61 | $24.61 | $24.14 | $24.19 | $22.56 | 35,727 |
2018-02-01 | $24.88 | $24.88 | $24.69 | $24.69 | $23.03 | 12,033 |
2018-01-31 | $25.19 | $25.43 | $24.80 | $24.84 | $23.17 | 12,090 |
2018-01-30 | $25.24 | $25.33 | $25.00 | $25.02 | $23.34 | 27,871 |
2018-01-29 | $25.27 | $25.42 | $25.11 | $25.38 | $23.67 | 21,577 |
2018-01-26 | $25.35 | $25.35 | $25.09 | $25.29 | $23.59 | 19,001 |
2018-01-25 | $25.54 | $25.54 | $25.23 | $25.25 | $23.55 | 16,938 |
2018-01-24 | $25.57 | $25.59 | $25.09 | $25.29 | $23.59 | 24,672 |
2018-01-23 | $25.67 | $25.80 | $25.41 | $25.47 | $23.76 | 28,095 |
2018-01-22 | $25.67 | $25.71 | $25.58 | $25.67 | $23.94 | 33,822 |
2018-01-19 | $25.69 | $25.77 | $25.57 | $25.71 | $23.98 | 7,913 |
2018-01-18 | $25.77 | $25.85 | $25.60 | $25.65 | $23.92 | 10,654 |
2018-01-17 | $25.79 | $25.92 | $25.66 | $25.83 | $24.09 | 21,953 |
2018-01-16 | $26.28 | $26.33 | $25.50 | $25.60 | $23.88 | 22,307 |
2018-01-12 | $26.26 | $26.35 | $26.04 | $26.12 | $24.36 | 18,665 |
2018-01-11 | $25.63 | $26.24 | $25.63 | $26.21 | $24.45 | 15,303 |
2018-01-10 | $25.47 | $25.60 | $25.36 | $25.49 | $23.77 | 55,655 |
2018-01-09 | $25.63 | $25.71 | $25.50 | $25.50 | $23.78 | 20,229 |
2018-01-08 | $25.64 | $25.83 | $25.45 | $25.71 | $23.98 | 30,063 |
2018-01-05 | $25.73 | $25.78 | $25.64 | $25.64 | $23.91 | 15,371 |
2018-01-04 | $25.80 | $25.80 | $25.55 | $25.69 | $23.96 | 10,152 |
2018-01-03 | $25.81 | $25.95 | $25.66 | $25.80 | $24.06 | 13,544 |
2018-01-02 | $25.41 | $25.82 | $25.36 | $25.82 | $24.08 | 13,110 |
2017-12-29 | $25.54 | $25.56 | $25.34 | $25.36 | $23.65 | 19,146 |
2017-12-28 | $25.43 | $25.64 | $25.43 | $25.50 | $23.78 | 19,679 |
2017-12-27 | $25.09 | $25.48 | $25.09 | $25.46 | $23.75 | 29,423 |
2017-12-26 | $25.30 | $25.30 | $24.99 | $25.19 | $23.49 | 34,984 |
2017-12-22 | $25.52 | $25.52 | $25.28 | $25.41 | $23.70 | 29,010 |
2017-12-21 | $25.21 | $25.50 | $25.21 | $25.40 | $23.69 | 23,374 |
2017-12-20 | $25.50 | $25.50 | $25.14 | $25.21 | $23.51 | 24,530 |
2017-12-19 | $25.59 | $25.59 | $25.22 | $25.31 | $23.61 | 15,920 |
2017-12-18 | $25.38 | $25.58 | $25.38 | $25.47 | $23.76 | 26,625 |
2017-12-15 | $25.00 | $25.32 | $24.96 | $25.23 | $23.51 | 14,025 |
2017-12-14 | $24.99 | $25.12 | $24.87 | $24.96 | $23.25 | 25,415 |
2017-12-13 | $24.96 | $25.16 | $24.84 | $24.85 | $23.15 | 17,219 |
2017-12-12 | $25.16 | $25.22 | $24.89 | $24.97 | $23.26 | 12,372 |
2017-12-11 | $25.00 | $25.15 | $25.00 | $25.06 | $23.35 | 9,347 |
2017-12-08 | $24.83 | $24.91 | $24.72 | $24.79 | $23.10 | 12,215 |
2017-12-07 | $24.36 | $24.75 | $24.36 | $24.71 | $23.02 | 8,449 |
2017-12-06 | $24.28 | $24.51 | $24.23 | $24.30 | $22.64 | 8,902 |
2017-12-05 | $24.10 | $24.48 | $24.04 | $24.32 | $22.66 | 12,768 |
2017-12-04 | $25.22 | $25.22 | $24.09 | $24.11 | $22.46 | 20,402 |
2017-12-01 | $25.03 | $25.03 | $24.17 | $24.77 | $23.08 | 25,158 |
2017-11-30 | $24.89 | $25.00 | $24.88 | $24.92 | $23.22 | 16,226 |
2017-11-29 | $25.37 | $25.37 | $24.64 | $24.73 | $23.04 | 29,282 |
2017-11-28 | $25.08 | $25.36 | $24.98 | $25.36 | $23.63 | 11,669 |
2017-11-27 | $25.14 | $25.14 | $24.93 | $24.99 | $23.28 | 9,511 |
2017-11-24 | $24.99 | $25.21 | $24.99 | $25.14 | $23.42 | 5,835 |
2017-11-22 | $24.83 | $24.98 | $24.82 | $24.96 | $23.25 | 8,015 |
2017-11-21 | $24.83 | $25.05 | $24.83 | $24.92 | $23.22 | 12,335 |
2017-11-20 | $24.73 | $24.85 | $24.61 | $24.81 | $23.11 | 14,097 |
2017-11-17 | $24.56 | $24.70 | $24.38 | $24.60 | $22.92 | 12,615 |
2017-11-16 | $24.26 | $24.62 | $24.26 | $24.39 | $22.72 | 12,270 |
2017-11-15 | $24.36 | $24.42 | $24.01 | $24.15 | $22.50 | 19,757 |
2017-11-14 | $24.81 | $24.81 | $24.43 | $24.61 | $22.93 | 14,895 |
2017-11-13 | $24.81 | $24.83 | $24.61 | $24.69 | $23.00 | 16,547 |
2017-11-10 | $24.85 | $25.00 | $24.63 | $24.82 | $23.12 | 10,218 |
2017-11-09 | $25.00 | $25.00 | $24.72 | $24.89 | $23.19 | 12,290 |
2017-11-08 | $25.03 | $25.13 | $24.91 | $25.05 | $23.34 | 12,192 |
2017-11-07 | $25.32 | $25.34 | $24.96 | $25.12 | $23.40 | 15,025 |
2017-11-06 | $24.97 | $25.44 | $24.97 | $25.29 | $23.56 | 14,883 |
2017-11-03 | $24.80 | $24.84 | $24.67 | $24.81 | $23.11 | 11,038 |
2017-11-02 | $24.67 | $24.80 | $24.60 | $24.69 | $23.00 | 12,342 |
2017-11-01 | $24.75 | $24.75 | $24.52 | $24.53 | $22.85 | 9,038 |
2017-10-31 | $24.48 | $24.79 | $24.48 | $24.60 | $22.92 | 13,971 |
2017-10-30 | $24.31 | $24.60 | $24.31 | $24.48 | $22.81 | 14,525 |
2017-10-27 | $24.18 | $24.41 | $24.12 | $24.38 | $22.71 | 60,171 |
2017-10-26 | $23.96 | $24.01 | $23.81 | $23.92 | $22.29 | 24,183 |
2017-10-25 | $24.28 | $24.29 | $23.68 | $23.83 | $22.20 | 22,091 |
2017-10-24 | $24.32 | $24.49 | $24.30 | $24.38 | $22.71 | 13,957 |
2017-10-23 | $24.60 | $24.60 | $24.17 | $24.17 | $22.52 | 10,396 |
2017-10-20 | $4.83 | $4.86 | $4.82 | $4.85 | $22.59 | 6,853 |
2017-10-19 | $4.79 | $4.82 | $4.74 | $4.80 | $22.36 | 11,767 |
2017-10-18 | $4.78 | $4.84 | $4.78 | $4.81 | $22.41 | 5,230 |
2017-10-17 | $4.80 | $4.84 | $4.78 | $4.80 | $22.36 | 24,630 |
2017-10-16 | $4.83 | $4.84 | $4.78 | $4.79 | $22.31 | 23,706 |
2017-10-13 | $4.82 | $4.84 | $4.80 | $4.83 | $22.50 | 11,114 |
2017-10-12 | $4.76 | $4.83 | $4.74 | $4.80 | $22.34 | 33,635 |
2017-10-11 | $4.80 | $4.80 | $4.77 | $4.77 | $22.22 | 13,818 |
2017-10-10 | $4.79 | $4.82 | $4.77 | $4.81 | $22.39 | 93,037 |
2017-10-09 | $4.82 | $4.84 | $4.75 | $4.76 | $22.17 | 13,139 |
2017-10-06 | $4.75 | $4.80 | $4.74 | $4.80 | $22.36 | 10,781 |
2017-10-05 | $4.77 | $4.79 | $4.76 | $4.76 | $22.17 | 10,536 |
2017-10-04 | $4.77 | $4.78 | $4.74 | $4.76 | $22.17 | 10,755 |
2017-10-03 | $4.73 | $4.76 | $4.71 | $4.76 | $22.17 | 8,081 |
2017-10-02 | $4.71 | $4.73 | $4.68 | $4.71 | $21.92 | 17,468 |
2017-09-29 | $4.70 | $4.72 | $4.68 | $4.70 | $21.89 | 37,266 |
2017-09-28 | $4.69 | $4.72 | $4.66 | $4.70 | $21.89 | 30,765 |
2017-09-27 | $4.62 | $4.71 | $4.62 | $4.70 | $21.89 | 13,126 |
2017-09-26 | $4.59 | $4.63 | $4.58 | $4.60 | $21.43 | 24,733 |
2017-09-25 | $4.65 | $4.68 | $4.57 | $4.59 | $21.38 | 28,586 |
2017-09-22 | $4.62 | $4.68 | $4.60 | $4.66 | $21.71 | 27,499 |
2017-09-21 | $4.70 | $4.70 | $4.60 | $4.63 | $21.57 | 15,979 |
2017-09-20 | $4.73 | $4.73 | $4.68 | $4.70 | $21.89 | 27,127 |
2017-09-19 | $4.74 | $4.75 | $4.69 | $4.72 | $21.99 | 27,617 |
2017-09-18 | $4.71 | $4.74 | $4.69 | $4.73 | $22.03 | 22,515 |
2017-09-15 | $4.63 | $4.68 | $4.61 | $4.65 | $21.59 | 14,312 |
2017-09-14 | $4.59 | $4.62 | $4.58 | $4.60 | $21.35 | 14,270 |
2017-09-13 | $4.52 | $4.58 | $4.52 | $4.58 | $21.26 | 18,799 |
2017-09-12 | $4.50 | $4.52 | $4.50 | $4.52 | $20.97 | 6,497 |
2017-09-11 | $4.44 | $4.50 | $4.44 | $4.50 | $20.89 | 15,994 |
2017-09-08 | $4.41 | $4.45 | $4.40 | $4.42 | $20.52 | 4,448 |
2017-09-07 | $4.42 | $4.44 | $4.40 | $4.44 | $20.61 | 9,358 |
2017-09-06 | $4.40 | $4.43 | $4.40 | $4.41 | $20.47 | 11,183 |
2017-09-05 | $4.42 | $4.43 | $4.36 | $4.41 | $20.47 | 13,812 |
2017-09-01 | $4.40 | $4.42 | $4.40 | $4.42 | $20.52 | 6,543 |
2017-08-31 | $4.38 | $4.41 | $4.37 | $4.40 | $20.43 | 13,796 |
2017-08-30 | $4.32 | $4.38 | $4.32 | $4.37 | $20.29 | 27,494 |
2017-08-29 | $4.29 | $4.33 | $4.27 | $4.31 | $20.01 | 15,993 |
2017-08-28 | $4.33 | $4.33 | $4.29 | $4.32 | $20.05 | 7,298 |
2017-08-25 | $4.33 | $4.33 | $4.30 | $4.32 | $20.05 | 15,243 |
2017-08-24 | $4.27 | $4.33 | $4.26 | $4.30 | $19.96 | 7,454 |
2017-08-23 | $4.24 | $4.28 | $4.22 | $4.26 | $19.78 | 17,839 |
2017-08-22 | $4.26 | $4.27 | $4.24 | $4.25 | $19.75 | 13,817 |
2017-08-21 | $4.28 | $4.28 | $4.22 | $4.23 | $19.64 | 7,745 |
2017-08-18 | $4.25 | $4.29 | $4.24 | $4.27 | $19.82 | 4,902 |
2017-08-17 | $4.32 | $4.36 | $4.25 | $4.28 | $19.87 | 9,696 |
2017-08-16 | $4.38 | $4.41 | $4.33 | $4.34 | $20.15 | 13,145 |
2017-08-15 | $4.39 | $4.39 | $4.35 | $4.37 | $20.29 | 22,532 |
2017-08-14 | $4.33 | $4.39 | $4.32 | $4.38 | $20.33 | 18,647 |
2017-08-11 | $4.29 | $4.33 | $4.20 | $4.33 | $20.10 | 15,244 |
2017-08-10 | $4.41 | $4.41 | $4.31 | $4.32 | $20.05 | 20,320 |
2017-08-09 | $4.41 | $4.45 | $4.40 | $4.42 | $20.52 | 5,993 |
2017-08-08 | $4.44 | $4.49 | $4.40 | $4.41 | $20.49 | 11,862 |
2017-08-07 | $4.44 | $4.49 | $4.44 | $4.48 | $20.80 | 14,885 |
2017-08-04 | $4.44 | $4.46 | $4.39 | $4.42 | $20.54 | 55,008 |
2017-08-03 | $4.47 | $4.48 | $4.42 | $4.46 | $20.70 | 10,999 |
2017-08-02 | $4.52 | $4.52 | $4.43 | $4.44 | $20.61 | 7,151 |
2017-08-01 | $4.55 | $4.57 | $4.50 | $4.54 | $21.08 | 12,209 |
2017-07-31 | $4.56 | $4.56 | $4.51 | $4.54 | $21.08 | 8,105 |
2017-07-28 | $4.52 | $4.55 | $4.50 | $4.54 | $21.08 | 18,883 |
2017-07-27 | $4.55 | $4.56 | $4.46 | $4.50 | $20.89 | 24,715 |
2017-07-26 | $4.56 | $4.56 | $4.51 | $4.55 | $21.11 | 363,578 |
2017-07-25 | $4.57 | $4.58 | $4.54 | $4.56 | $21.17 | 12,673 |
2017-07-24 | $4.54 | $4.55 | $4.51 | $4.54 | $21.08 | 12,035 |
2017-07-21 | $4.55 | $4.55 | $4.50 | $4.55 | $21.12 | 19,227 |
2017-07-20 | $4.57 | $4.57 | $4.52 | $4.55 | $21.12 | 13,865 |
2017-07-19 | $4.49 | $4.56 | $4.49 | $4.54 | $21.08 | 16,153 |
2017-07-18 | $4.41 | $4.47 | $4.38 | $4.47 | $20.75 | 26,549 |
2017-07-17 | $4.40 | $4.43 | $4.39 | $4.41 | $20.47 | 37,374 |
2017-07-14 | $4.37 | $4.41 | $4.37 | $4.40 | $20.43 | 16,944 |
2017-07-13 | $4.36 | $4.38 | $4.33 | $4.35 | $20.19 | 18,700 |
2017-07-12 | $4.32 | $4.38 | $4.32 | $4.35 | $20.19 | 11,051 |
2017-07-11 | $4.24 | $4.29 | $4.23 | $4.27 | $19.82 | 30,337 |
2017-07-10 | $4.25 | $4.29 | $4.23 | $4.25 | $19.73 | 17,803 |
2017-07-07 | $4.22 | $4.28 | $4.21 | $4.26 | $19.78 | 9,324 |
2017-07-06 | $4.24 | $4.27 | $4.20 | $4.20 | $19.50 | 16,154 |
2017-07-05 | $4.35 | $4.37 | $4.25 | $4.27 | $19.82 | 27,674 |
2017-07-03 | $4.36 | $4.39 | $4.33 | $4.33 | $20.10 | 8,481 |
2017-06-30 | $4.35 | $4.36 | $4.30 | $4.34 | $20.15 | 7,720 |
2017-06-29 | $4.38 | $4.38 | $4.27 | $4.35 | $20.19 | 10,538 |
2017-06-28 | $4.36 | $4.40 | $4.32 | $4.37 | $20.29 | 13,573 |
2017-06-27 | $4.33 | $4.36 | $4.29 | $4.32 | $20.05 | 34,331 |
2017-06-26 | $4.37 | $4.40 | $4.31 | $4.33 | $20.10 | 12,287 |
2017-06-23 | $4.27 | $4.37 | $4.27 | $4.34 | $20.15 | 20,093 |
2017-06-22 | $4.20 | $4.30 | $4.20 | $4.26 | $19.78 | 10,438 |
2017-06-21 | $4.18 | $4.21 | $4.17 | $4.20 | $19.50 | 8,611 |
2017-06-20 | $4.19 | $4.21 | $4.16 | $4.17 | $19.36 | 16,885 |
2017-06-19 | $4.19 | $4.23 | $4.19 | $4.21 | $19.54 | 10,457 |
2017-06-16 | $4.17 | $4.20 | $4.15 | $4.18 | $19.40 | 5,289 |
2017-06-15 | $4.21 | $4.22 | $4.18 | $4.19 | $19.31 | 6,647 |
2017-06-14 | $4.29 | $4.29 | $4.23 | $4.25 | $19.59 | 4,172 |
2017-06-13 | $4.26 | $4.32 | $4.24 | $4.28 | $19.73 | 12,732 |
2017-06-12 | $4.23 | $4.26 | $4.20 | $4.22 | $19.45 | 10,993 |
2017-06-09 | $4.29 | $4.33 | $4.20 | $4.25 | $19.59 | 27,921 |
2017-06-08 | $4.18 | $4.28 | $4.15 | $4.27 | $19.68 | 11,396 |
2017-06-07 | $4.19 | $4.21 | $4.13 | $4.16 | $19.18 | 3,121 |
2017-06-06 | $4.14 | $4.20 | $4.14 | $4.19 | $19.31 | 6,970 |
2017-06-05 | $4.18 | $4.18 | $4.14 | $4.16 | $19.18 | 11,393 |
2017-06-02 | $4.19 | $4.21 | $4.16 | $4.20 | $19.36 | 9,832 |
2017-06-01 | $4.16 | $4.20 | $4.14 | $4.18 | $19.27 | 7,658 |
2017-05-31 | $4.15 | $4.15 | $4.07 | $4.14 | $19.08 | 14,563 |
2017-05-30 | $4.15 | $4.17 | $4.14 | $4.14 | $19.08 | 4,664 |
2017-05-26 | $4.15 | $4.17 | $4.13 | $4.15 | $19.13 | 7,137 |
2017-05-25 | $4.15 | $4.17 | $4.12 | $4.16 | $19.18 | 211,987 |
2017-05-24 | $4.10 | $4.15 | $4.09 | $4.14 | $19.08 | 39,429 |
2017-05-23 | $4.11 | $4.14 | $4.09 | $4.10 | $18.90 | 9,712 |
2017-05-22 | $4.08 | $4.11 | $4.07 | $4.10 | $18.90 | 7,913 |
2017-05-19 | $4.00 | $4.10 | $4.00 | $4.06 | $18.72 | 22,201 |
2017-05-18 | $3.97 | $4.03 | $3.95 | $4.02 | $18.53 | 8,821 |
2017-05-17 | $4.05 | $4.09 | $3.97 | $3.97 | $18.30 | 26,464 |
2017-05-16 | $4.16 | $4.16 | $4.09 | $4.13 | $19.04 | 11,157 |
2017-05-15 | $4.11 | $4.18 | $4.10 | $4.14 | $19.08 | 11,923 |
2017-05-12 | $4.15 | $4.15 | $4.10 | $4.12 | $18.99 | 8,228 |
2017-05-11 | $4.16 | $4.19 | $4.11 | $4.15 | $19.13 | 15,591 |
2017-05-10 | $4.18 | $4.20 | $4.15 | $4.18 | $19.27 | 13,808 |
2017-05-09 | $4.16 | $4.19 | $4.16 | $4.18 | $19.27 | 12,693 |
2017-05-08 | $4.17 | $4.18 | $4.14 | $4.18 | $19.27 | 13,331 |
2017-05-05 | $4.09 | $4.17 | $4.06 | $4.17 | $19.22 | 16,294 |
2017-05-04 | $4.12 | $4.14 | $4.04 | $4.04 | $18.62 | 41,784 |
2017-05-03 | $4.15 | $4.16 | $4.10 | $4.14 | $19.08 | 23,921 |
2017-05-02 | $4.16 | $4.17 | $4.09 | $4.15 | $19.13 | 22,834 |
2017-05-01 | $4.18 | $4.20 | $4.15 | $4.18 | $19.27 | 12,376 |
2017-04-28 | $4.22 | $4.23 | $4.14 | $4.16 | $19.18 | 19,992 |
2017-04-27 | $4.21 | $4.24 | $4.19 | $4.23 | $19.50 | 24,216 |
2017-04-26 | $4.18 | $4.23 | $4.12 | $4.21 | $19.41 | 24,847 |
2017-04-25 | $4.16 | $4.20 | $4.16 | $4.18 | $19.27 | 14,997 |
2017-04-24 | $4.07 | $4.15 | $4.07 | $4.14 | $19.08 | 53,111 |
2017-04-21 | $4.06 | $4.06 | $4.03 | $4.05 | $18.67 | 15,724 |
2017-04-20 | $4.07 | $4.10 | $4.05 | $4.06 | $18.72 | 27,801 |
2017-04-19 | $4.07 | $4.10 | $4.05 | $4.06 | $18.71 | 8,385 |
2017-04-18 | $4.05 | $4.06 | $4.02 | $4.05 | $18.67 | 20,635 |
2017-04-17 | $4.04 | $4.06 | $4.01 | $4.05 | $18.67 | 15,740 |
2017-04-13 | $4.04 | $4.07 | $4.01 | $4.01 | $18.48 | 9,598 |
2017-04-12 | $4.14 | $4.14 | $4.05 | $4.06 | $18.70 | 12,261 |
2017-04-11 | $4.08 | $4.16 | $4.08 | $4.16 | $19.18 | 565,563 |
2017-04-10 | $4.01 | $4.13 | $4.01 | $4.11 | $18.95 | 15,015 |
2017-04-07 | $4.02 | $4.04 | $4.00 | $4.00 | $18.44 | 9,789 |
2017-04-06 | $4.00 | $4.04 | $3.96 | $4.02 | $18.53 | 11,960 |
2017-04-05 | $4.05 | $4.07 | $3.98 | $3.98 | $18.35 | 20,860 |
2017-04-04 | $3.95 | $3.96 | $3.92 | $3.94 | $18.18 | 10,984 |
2017-04-03 | $4.01 | $4.02 | $3.94 | $3.97 | $18.30 | 16,452 |
2017-03-31 | $3.98 | $4.01 | $3.94 | $4.00 | $18.44 | 7,712 |
2017-03-30 | $3.96 | $3.98 | $3.95 | $3.98 | $18.35 | 6,566 |
2017-03-29 | $3.95 | $3.97 | $3.93 | $3.97 | $18.30 | 6,663 |
2017-03-28 | $3.89 | $3.95 | $3.89 | $3.94 | $18.16 | 7,659 |
2017-03-27 | $3.84 | $3.90 | $3.82 | $3.90 | $17.96 | 23,797 |
2017-03-24 | $3.90 | $3.92 | $3.87 | $3.87 | $17.84 | 41,050 |
2017-03-23 | $3.85 | $3.89 | $3.84 | $3.87 | $17.84 | 10,756 |
2017-03-22 | $3.85 | $3.86 | $3.80 | $3.86 | $17.79 | 23,242 |
2017-03-21 | $3.94 | $3.95 | $3.83 | $3.83 | $17.66 | 20,029 |
2017-03-20 | $3.97 | $3.97 | $3.92 | $3.95 | $18.21 | 13,196 |
2017-03-17 | $4.00 | $4.01 | $3.95 | $3.96 | $18.25 | 19,161 |
2017-03-16 | $3.97 | $4.00 | $3.96 | $3.98 | $18.29 | 12,435 |
2017-03-15 | $3.88 | $3.96 | $3.87 | $3.93 | $18.06 | 9,294 |
2017-03-14 | $3.89 | $3.89 | $3.85 | $3.89 | $17.87 | 30,414 |
2017-03-13 | $3.88 | $3.90 | $3.87 | $3.90 | $17.90 | 9,043 |
2017-03-10 | $3.89 | $3.94 | $3.85 | $3.88 | $17.83 | 23,092 |
2017-03-09 | $3.88 | $3.91 | $3.84 | $3.88 | $17.83 | 7,769 |
2017-03-08 | $3.90 | $3.93 | $3.88 | $3.90 | $17.92 | 11,026 |
2017-03-07 | $3.93 | $3.93 | $3.89 | $3.90 | $17.92 | 23,173 |
2017-03-06 | $3.94 | $3.94 | $3.88 | $3.91 | $17.96 | 14,418 |
2017-03-03 | $3.97 | $3.98 | $3.92 | $3.94 | $18.10 | 7,454 |
2017-03-02 | $3.96 | $4.02 | $3.96 | $3.98 | $18.27 | 11,417 |
2017-03-01 | $4.00 | $4.00 | $3.94 | $3.95 | $18.15 | 7,872 |
2017-02-28 | $4.01 | $4.01 | $3.94 | $3.96 | $18.19 | 14,920 |
2017-02-27 | $4.02 | $4.05 | $3.98 | $4.02 | $18.47 | 44,340 |
2017-02-24 | $3.99 | $4.03 | $3.99 | $4.02 | $18.47 | 13,148 |
2017-02-23 | $3.98 | $4.01 | $3.97 | $3.99 | $18.33 | 29,212 |
2017-02-22 | $4.03 | $4.07 | $3.98 | $3.99 | $18.33 | 19,654 |
2017-02-21 | $3.97 | $4.07 | $3.97 | $4.07 | $18.70 | 34,069 |
2017-02-17 | $3.92 | $3.96 | $3.89 | $3.96 | $18.19 | 16,134 |
2017-02-16 | $3.95 | $3.96 | $3.89 | $3.92 | $17.99 | 69,997 |
2017-02-15 | $3.89 | $3.94 | $3.89 | $3.94 | $18.10 | 28,660 |
2017-02-14 | $3.87 | $3.89 | $3.86 | $3.89 | $17.85 | 16,269 |
2017-02-13 | $3.86 | $3.88 | $3.85 | $3.86 | $17.73 | 25,114 |
2017-02-10 | $3.77 | $3.83 | $3.75 | $3.83 | $17.60 | 14,557 |
2017-02-09 | $3.75 | $3.77 | $3.75 | $3.76 | $17.27 | 6,651 |
2017-02-08 | $3.76 | $3.76 | $3.71 | $3.76 | $17.25 | 30,309 |
2017-02-07 | $3.80 | $3.81 | $3.75 | $3.76 | $17.27 | 9,775 |
2017-02-06 | $3.81 | $3.82 | $3.78 | $3.80 | $17.46 | 10,833 |
2017-02-03 | $3.76 | $3.80 | $3.75 | $3.80 | $17.43 | 6,967 |
2017-02-02 | $3.77 | $3.78 | $3.74 | $3.74 | $17.18 | 16,938 |
2017-02-01 | $3.76 | $3.79 | $3.74 | $3.77 | $17.31 | 18,675 |
2017-01-31 | $3.73 | $3.76 | $3.69 | $3.76 | $17.27 | 15,973 |
2017-01-30 | $3.80 | $3.80 | $3.72 | $3.73 | $17.14 | 11,256 |
2017-01-27 | $3.83 | $3.85 | $3.80 | $3.81 | $17.50 | 6,832 |
2017-01-26 | $3.87 | $3.88 | $3.83 | $3.83 | $17.60 | 23,752 |
2017-01-25 | $3.83 | $3.88 | $3.83 | $3.86 | $17.73 | 9,697 |
2017-01-24 | $3.79 | $3.82 | $3.78 | $3.80 | $17.46 | 9,860 |
2017-01-23 | $3.80 | $3.81 | $3.74 | $3.76 | $17.27 | 13,065 |
2017-01-20 | $3.76 | $3.80 | $3.76 | $3.78 | $17.37 | 29,341 |
2017-01-19 | $3.79 | $3.80 | $3.75 | $3.76 | $17.27 | 24,363 |
2017-01-18 | $3.80 | $3.81 | $3.77 | $3.78 | $17.38 | 18,797 |
2017-01-17 | $3.80 | $3.81 | $3.77 | $3.79 | $17.41 | 14,009 |
2017-01-13 | $3.75 | $3.81 | $3.75 | $3.79 | $17.41 | 16,990 |
2017-01-12 | $3.79 | $3.81 | $3.71 | $3.75 | $17.23 | 11,044 |
2017-01-11 | $3.75 | $3.80 | $3.75 | $3.79 | $17.41 | 24,767 |
2017-01-10 | $3.74 | $3.78 | $3.74 | $3.78 | $17.37 | 13,870 |
2017-01-09 | $3.78 | $3.78 | $3.73 | $3.75 | $17.23 | 15,732 |
2017-01-06 | $3.78 | $3.79 | $3.76 | $3.76 | $17.27 | 7,519 |
2017-01-05 | $3.80 | $3.80 | $3.75 | $3.76 | $17.29 | 18,500 |
2017-01-04 | $3.74 | $3.81 | $3.74 | $3.81 | $17.50 | 25,991 |
2017-01-03 | $3.70 | $3.75 | $3.69 | $3.71 | $17.04 | 29,651 |
2016-12-30 | $3.71 | $3.72 | $3.66 | $3.68 | $16.91 | 37,513 |
2016-12-29 | $3.72 | $3.75 | $3.69 | $3.71 | $17.04 | 25,553 |
2016-12-28 | $3.81 | $3.81 | $3.72 | $3.74 | $17.18 | 52,101 |
2016-12-27 | $3.73 | $3.81 | $3.72 | $3.80 | $17.43 | 16,874 |
2016-12-23 | $3.72 | $3.74 | $3.71 | $3.73 | $17.14 | 17,005 |
2016-12-22 | $3.76 | $3.77 | $3.73 | $3.73 | $17.14 | 17,314 |
2016-12-21 | $3.80 | $3.81 | $3.77 | $3.78 | $17.35 | 11,842 |
2016-12-20 | $3.82 | $3.84 | $3.79 | $3.80 | $17.47 | 21,113 |
2016-12-19 | $3.74 | $3.81 | $3.74 | $3.80 | $17.46 | 31,304 |
2016-12-16 | $3.73 | $3.77 | $3.73 | $3.74 | $17.17 | 31,441 |
2016-12-15 | $3.69 | $3.74 | $3.68 | $3.71 | $17.01 | 10,523 |
2016-12-14 | $3.74 | $3.76 | $3.69 | $3.69 | $16.92 | 24,604 |
2016-12-13 | $3.78 | $3.80 | $3.73 | $3.75 | $17.19 | 30,084 |
2016-12-12 | $3.82 | $3.83 | $3.77 | $3.78 | $17.33 | 22,088 |
2016-12-09 | $3.81 | $3.84 | $3.81 | $3.83 | $17.56 | 9,961 |
2016-12-08 | $3.83 | $3.83 | $3.78 | $3.80 | $17.43 | 31,937 |
2016-12-07 | $3.70 | $3.83 | $3.70 | $3.81 | $17.47 | 24,576 |
2016-12-06 | $3.68 | $3.74 | $3.66 | $3.71 | $17.01 | 10,054 |
2016-12-05 | $3.62 | $3.69 | $3.62 | $3.68 | $16.89 | 13,525 |
2016-12-02 | $3.62 | $3.63 | $3.58 | $3.59 | $16.46 | 29,259 |
2016-12-01 | $3.67 | $3.69 | $3.59 | $3.60 | $16.50 | 20,826 |
2016-11-30 | $3.67 | $3.70 | $3.65 | $3.66 | $16.78 | 24,081 |
2016-11-29 | $3.72 | $3.72 | $3.66 | $3.66 | $16.79 | 6,977 |
2016-11-28 | $3.76 | $3.78 | $3.72 | $3.73 | $17.10 | 14,134 |
2016-11-25 | $3.71 | $3.76 | $3.71 | $3.74 | $17.15 | 7,163 |
2016-11-23 | $3.67 | $3.73 | $3.65 | $3.71 | $17.01 | 72,618 |
2016-11-22 | $3.66 | $3.69 | $3.64 | $3.69 | $16.92 | 12,747 |
2016-11-21 | $3.69 | $3.69 | $3.63 | $3.64 | $16.69 | 13,068 |
2016-11-18 | $3.66 | $3.68 | $3.64 | $3.67 | $16.83 | 19,888 |
2016-11-17 | $3.67 | $3.69 | $3.64 | $3.66 | $16.78 | 11,565 |
2016-11-16 | $3.66 | $3.68 | $3.64 | $3.67 | $16.83 | 12,331 |
2016-11-15 | $3.67 | $3.70 | $3.64 | $3.68 | $16.87 | 18,784 |
2016-11-14 | $3.67 | $3.70 | $3.64 | $3.67 | $16.83 | 19,673 |
2016-11-11 | $3.59 | $3.66 | $3.58 | $3.66 | $16.78 | 10,988 |
2016-11-10 | $3.57 | $3.60 | $3.51 | $3.58 | $16.41 | 39,423 |
2016-11-09 | $3.43 | $3.58 | $3.41 | $3.58 | $16.39 | 44,781 |
2016-11-08 | $3.62 | $3.66 | $3.59 | $3.65 | $16.73 | 27,281 |
2016-11-07 | $3.58 | $3.65 | $3.58 | $3.61 | $16.55 | 22,653 |
2016-11-04 | $3.56 | $3.59 | $3.52 | $3.54 | $16.23 | 21,890 |
2016-11-03 | $3.59 | $3.62 | $3.53 | $3.53 | $16.18 | 20,738 |
2016-11-02 | $3.62 | $3.64 | $3.60 | $3.60 | $16.51 | 11,963 |
2016-11-01 | $3.67 | $3.67 | $3.59 | $3.64 | $16.67 | 14,762 |
2016-10-31 | $3.71 | $3.71 | $3.65 | $3.67 | $16.81 | 15,405 |
2016-10-28 | $3.71 | $3.74 | $3.68 | $3.70 | $16.96 | 16,015 |
2016-10-27 | $3.79 | $3.79 | $3.72 | $3.73 | $17.10 | 21,011 |
2016-10-26 | $3.78 | $3.82 | $3.75 | $3.78 | $17.33 | 9,279 |
2016-10-25 | $3.84 | $3.84 | $3.78 | $3.79 | $17.39 | 14,523 |
2016-10-24 | $3.85 | $3.88 | $3.82 | $3.82 | $17.51 | 9,220 |
2016-10-21 | $3.83 | $3.85 | $3.78 | $3.83 | $17.57 | 17,144 |
2016-10-20 | $3.84 | $3.86 | $3.81 | $3.86 | $17.70 | 7,440 |
2016-10-19 | $3.81 | $3.87 | $3.78 | $3.85 | $17.65 | 20,156 |
2016-10-18 | $3.80 | $3.80 | $3.78 | $3.80 | $17.42 | 7,103 |
2016-10-17 | $3.78 | $3.79 | $3.74 | $3.76 | $17.24 | 19,930 |
2016-10-14 | $3.80 | $3.82 | $3.77 | $3.77 | $17.28 | 5,702 |
2016-10-13 | $3.78 | $3.80 | $3.71 | $3.77 | $17.28 | 10,180 |
2016-10-12 | $3.82 | $3.83 | $3.79 | $3.79 | $17.38 | 22,869 |
2016-10-11 | $3.89 | $3.90 | $3.80 | $3.83 | $17.56 | 11,206 |
2016-10-10 | $3.85 | $3.90 | $3.85 | $3.89 | $17.83 | 15,377 |
2016-10-07 | $3.89 | $3.93 | $3.82 | $3.83 | $17.56 | 14,486 |
2016-10-06 | $3.89 | $3.91 | $3.86 | $3.90 | $17.88 | 15,669 |
2016-10-05 | $3.81 | $3.91 | $3.81 | $3.90 | $17.88 | 17,685 |
2016-10-04 | $3.88 | $3.88 | $3.80 | $3.83 | $17.56 | 17,343 |
2016-10-03 | $3.87 | $3.87 | $3.85 | $3.86 | $17.70 | 13,154 |
2016-09-30 | $3.86 | $3.87 | $3.81 | $3.87 | $17.74 | 9,794 |
2016-09-29 | $3.88 | $3.89 | $3.82 | $3.85 | $17.65 | 23,272 |
2016-09-28 | $3.83 | $3.88 | $3.81 | $3.88 | $17.79 | 19,930 |
2016-09-27 | $3.76 | $3.83 | $3.76 | $3.82 | $17.52 | 7,348 |
2016-09-26 | $3.81 | $3.81 | $3.77 | $3.77 | $17.28 | 3,424 |
2016-09-23 | $3.81 | $3.83 | $3.78 | $3.80 | $17.42 | 16,248 |
2016-09-22 | $3.75 | $3.81 | $3.75 | $3.81 | $17.47 | 5,841 |
2016-09-21 | $3.71 | $3.73 | $3.68 | $3.73 | $17.10 | 24,024 |
2016-09-20 | $3.69 | $3.70 | $3.66 | $3.69 | $16.92 | 17,593 |
2016-09-19 | $3.66 | $3.71 | $3.66 | $3.68 | $16.87 | 18,961 |
2016-09-16 | $3.65 | $3.65 | $3.61 | $3.62 | $16.60 | 3,746 |
2016-09-15 | $3.65 | $3.69 | $3.64 | $3.68 | $16.77 | 16,611 |
2016-09-14 | $3.72 | $3.72 | $3.63 | $3.66 | $16.67 | 22,032 |
2016-09-13 | $3.77 | $3.78 | $3.69 | $3.71 | $16.88 | 14,046 |
2016-09-12 | $3.75 | $3.82 | $3.75 | $3.81 | $17.36 | 10,784 |
2016-09-09 | $3.87 | $3.88 | $3.78 | $3.79 | $17.27 | 11,736 |
2016-09-08 | $3.90 | $3.91 | $3.86 | $3.89 | $17.73 | 7,915 |
2016-09-07 | $3.91 | $3.93 | $3.90 | $3.90 | $17.77 | 9,094 |
2016-09-06 | $3.92 | $3.95 | $3.90 | $3.92 | $17.86 | 9,680 |
2016-09-02 | $3.87 | $3.91 | $3.86 | $3.91 | $17.82 | 10,034 |
2016-09-01 | $3.83 | $3.86 | $3.80 | $3.84 | $17.51 | 8,476 |
2016-08-31 | $3.86 | $3.86 | $3.81 | $3.83 | $17.46 | 6,462 |
2016-08-30 | $3.88 | $3.89 | $3.86 | $3.87 | $17.63 | 6,521 |
2016-08-29 | $3.86 | $3.89 | $3.85 | $3.86 | $17.59 | 8,069 |
2016-08-26 | $3.84 | $3.91 | $3.83 | $3.85 | $17.54 | 20,394 |
2016-08-25 | $3.82 | $3.86 | $3.82 | $3.83 | $17.45 | 18,952 |
2016-08-24 | $3.90 | $3.91 | $3.82 | $3.82 | $17.41 | 27,898 |
2016-08-23 | $3.89 | $3.91 | $3.89 | $3.89 | $17.73 | 8,031 |
2016-08-22 | $3.91 | $3.91 | $3.85 | $3.88 | $17.68 | 7,214 |
2016-08-19 | $3.88 | $3.92 | $3.86 | $3.89 | $17.73 | 9,511 |
2016-08-18 | $3.86 | $3.91 | $3.86 | $3.89 | $17.74 | 11,278 |
2016-08-17 | $3.86 | $3.87 | $3.82 | $3.84 | $17.50 | 10,082 |
2016-08-16 | $3.96 | $3.97 | $3.87 | $3.88 | $17.68 | 29,967 |
2016-08-15 | $3.88 | $3.94 | $3.88 | $3.92 | $17.86 | 12,761 |
2016-08-12 | $3.87 | $3.91 | $3.85 | $3.88 | $17.68 | 7,072 |
2016-08-11 | $3.88 | $3.88 | $3.83 | $3.85 | $17.54 | 12,121 |
2016-08-10 | $3.93 | $3.93 | $3.85 | $3.86 | $17.57 | 14,935 |
2016-08-09 | $4.00 | $4.01 | $3.94 | $3.96 | $18.04 | 13,439 |
2016-08-08 | $3.97 | $4.00 | $3.97 | $4.00 | $18.20 | 5,987 |
2016-08-05 | $3.90 | $3.97 | $3.90 | $3.95 | $18.00 | 6,741 |
2016-08-04 | $3.95 | $3.95 | $3.89 | $3.89 | $17.73 | 9,552 |
2016-08-03 | $3.90 | $3.95 | $3.88 | $3.94 | $17.94 | 7,238 |
2016-08-02 | $3.95 | $3.95 | $3.89 | $3.91 | $17.82 | 5,129 |
2016-08-01 | $3.91 | $3.99 | $3.89 | $3.95 | $18.00 | 10,213 |
2016-07-29 | $3.90 | $3.95 | $3.90 | $3.93 | $17.91 | 7,207 |
2016-07-28 | $3.98 | $3.98 | $3.90 | $3.92 | $17.86 | 9,693 |
2016-07-27 | $4.00 | $4.02 | $3.98 | $3.99 | $18.18 | 7,326 |
2016-07-26 | $3.97 | $4.01 | $3.97 | $3.98 | $18.14 | 14,043 |
2016-07-25 | $3.98 | $3.99 | $3.95 | $3.98 | $18.14 | 12,634 |
2016-07-22 | $3.94 | $3.96 | $3.91 | $3.95 | $18.00 | 14,634 |
2016-07-21 | $3.98 | $4.00 | $3.95 | $3.96 | $18.04 | 7,200 |
2016-07-20 | $3.93 | $4.00 | $3.93 | $3.98 | $18.14 | 5,390 |
2016-07-19 | $3.96 | $3.97 | $3.91 | $3.92 | $17.86 | 19,446 |
2016-07-18 | $3.90 | $3.99 | $3.89 | $3.97 | $18.09 | 7,582 |
2016-07-15 | $3.93 | $3.93 | $3.88 | $3.91 | $17.82 | 13,104 |
2016-07-14 | $3.94 | $3.95 | $3.91 | $3.94 | $17.95 | 11,739 |
2016-07-13 | $3.94 | $3.95 | $3.88 | $3.92 | $17.86 | 7,071 |
2016-07-12 | $3.93 | $3.95 | $3.93 | $3.95 | $18.00 | 11,003 |
2016-07-11 | $3.87 | $3.93 | $3.86 | $3.91 | $17.82 | 25,375 |
2016-07-08 | $3.82 | $3.86 | $3.82 | $3.85 | $17.54 | 25,944 |
2016-07-07 | $3.79 | $3.84 | $3.76 | $3.77 | $17.18 | 9,637 |
2016-07-06 | $3.74 | $3.81 | $3.73 | $3.80 | $17.31 | 6,154 |
2016-07-05 | $3.79 | $3.81 | $3.73 | $3.77 | $17.18 | 6,905 |
2016-07-01 | $3.82 | $3.86 | $3.80 | $3.81 | $17.36 | 7,191 |
2016-06-30 | $3.74 | $3.82 | $3.71 | $3.82 | $17.41 | 16,974 |
2016-06-29 | $3.65 | $3.72 | $3.64 | $3.71 | $16.90 | 4,228 |
2016-06-28 | $3.55 | $3.62 | $3.55 | $3.62 | $16.50 | 7,275 |
2016-06-27 | $3.61 | $3.61 | $3.47 | $3.49 | $15.91 | 174,561 |
2016-06-24 | $3.64 | $3.69 | $3.61 | $3.65 | $16.63 | 17,021 |
2016-06-23 | $3.76 | $3.79 | $3.75 | $3.79 | $17.27 | 14,106 |
2016-06-22 | $3.80 | $3.80 | $3.72 | $3.74 | $17.04 | 6,595 |
2016-06-21 | $3.80 | $3.80 | $3.74 | $3.77 | $17.19 | 5,292 |
2016-06-20 | $3.80 | $3.84 | $3.78 | $3.80 | $17.32 | 8,229 |
2016-06-17 | $3.71 | $3.74 | $3.70 | $3.72 | $16.95 | 4,117 |
2016-06-16 | $3.75 | $3.75 | $3.68 | $3.75 | $16.93 | 12,032 |
2016-06-15 | $3.74 | $3.81 | $3.74 | $3.74 | $16.88 | 11,599 |
2016-06-14 | $3.74 | $3.80 | $3.71 | $3.75 | $16.93 | 15,286 |
2016-06-13 | $3.78 | $3.79 | $3.75 | $3.75 | $16.93 | 9,793 |
2016-06-10 | $3.89 | $3.89 | $3.79 | $3.79 | $17.11 | 7,667 |
2016-06-09 | $3.96 | $3.96 | $3.91 | $3.93 | $17.73 | 9,905 |
2016-06-08 | $3.98 | $4.00 | $3.97 | $3.99 | $18.01 | 7,013 |
2016-06-07 | $3.96 | $4.00 | $3.93 | $3.96 | $17.88 | 8,954 |
2016-06-06 | $3.87 | $3.95 | $3.87 | $3.93 | $17.74 | 12,274 |
2016-06-03 | $3.90 | $3.90 | $3.84 | $3.85 | $17.38 | 8,703 |
2016-06-02 | $3.89 | $3.91 | $3.87 | $3.89 | $17.56 | 80,082 |
2016-06-01 | $3.89 | $3.90 | $3.83 | $3.90 | $17.61 | 7,113 |
2016-05-31 | $3.86 | $3.91 | $3.86 | $3.89 | $17.56 | 12,593 |
2016-05-27 | $3.86 | $3.90 | $3.86 | $3.88 | $17.52 | 6,524 |
2016-05-26 | $3.90 | $3.91 | $3.88 | $3.89 | $17.56 | 10,786 |
2016-05-25 | $3.90 | $3.92 | $3.89 | $3.89 | $17.56 | 5,252 |
2016-05-24 | $3.86 | $3.90 | $3.86 | $3.88 | $17.52 | 7,842 |
2016-05-23 | $3.79 | $3.87 | $3.79 | $3.83 | $17.29 | 9,538 |
2016-05-20 | $3.73 | $3.80 | $3.73 | $3.78 | $17.06 | 4,501 |
2016-05-19 | $3.72 | $3.74 | $3.68 | $3.72 | $16.79 | 10,818 |
2016-05-18 | $3.69 | $3.75 | $3.69 | $3.73 | $16.84 | 7,037 |
2016-05-17 | $3.74 | $3.76 | $3.70 | $3.70 | $16.70 | 11,359 |
2016-05-16 | $3.72 | $3.79 | $3.70 | $3.76 | $16.99 | 16,922 |
2016-05-13 | $3.70 | $3.76 | $3.70 | $3.70 | $16.70 | 29,924 |
2016-05-12 | $3.81 | $3.82 | $3.69 | $3.71 | $16.75 | 24,333 |
2016-05-11 | $3.78 | $3.83 | $3.78 | $3.78 | $17.06 | 10,568 |
2016-05-10 | $3.80 | $3.80 | $3.74 | $3.77 | $17.03 | 20,002 |
2016-05-09 | $3.85 | $3.89 | $3.82 | $3.84 | $17.34 | 16,971 |
2016-05-06 | $3.86 | $3.90 | $3.85 | $3.86 | $17.43 | 8,778 |
2016-05-05 | $3.98 | $4.02 | $3.86 | $3.87 | $17.47 | 28,594 |
2016-05-04 | $4.00 | $4.04 | $3.93 | $3.93 | $17.74 | 8,687 |
2016-05-03 | $4.10 | $4.13 | $4.00 | $4.02 | $18.15 | 14,451 |
2016-05-02 | $4.12 | $4.17 | $4.09 | $4.10 | $18.51 | 5,992 |
2016-04-29 | $4.17 | $4.17 | $4.07 | $4.10 | $18.51 | 13,746 |
2016-04-28 | $4.22 | $4.24 | $4.16 | $4.16 | $18.79 | 16,078 |
2016-04-27 | $4.22 | $4.29 | $4.22 | $4.25 | $19.19 | 12,916 |
2016-04-26 | $4.18 | $4.22 | $4.16 | $4.22 | $19.05 | 6,592 |
2016-04-25 | $4.20 | $4.23 | $4.12 | $4.13 | $18.64 | 17,291 |
2016-04-22 | $4.23 | $4.25 | $4.20 | $4.22 | $19.05 | 11,024 |
2016-04-21 | $4.16 | $4.23 | $4.16 | $4.20 | $18.96 | 22,442 |
2016-04-20 | $4.15 | $4.21 | $4.10 | $4.16 | $18.78 | 27,685 |
2016-04-19 | $4.12 | $4.15 | $4.09 | $4.11 | $18.55 | 12,561 |
2016-04-18 | $4.03 | $4.13 | $4.03 | $4.11 | $18.55 | 9,517 |
2016-04-15 | $4.09 | $4.09 | $4.04 | $4.06 | $18.33 | 11,616 |
2016-04-14 | $4.12 | $4.14 | $4.10 | $4.11 | $18.55 | 26,213 |
2016-04-13 | $4.04 | $4.11 | $4.01 | $4.09 | $18.46 | 13,305 |
2016-04-12 | $4.00 | $4.03 | $3.97 | $4.00 | $18.06 | 20,681 |
2016-04-11 | $4.00 | $4.03 | $3.98 | $4.00 | $18.06 | 14,433 |
2016-04-08 | $4.00 | $4.08 | $3.95 | $3.97 | $17.92 | 6,008 |
2016-04-07 | $4.01 | $4.04 | $3.93 | $3.94 | $17.80 | 9,785 |
2016-04-06 | $3.99 | $4.03 | $3.98 | $4.02 | $18.15 | 8,744 |
2016-04-05 | $3.96 | $4.01 | $3.93 | $3.98 | $17.97 | 9,653 |
2016-04-04 | $4.04 | $4.05 | $3.98 | $3.98 | $17.97 | 11,029 |
2016-04-01 | $4.03 | $4.06 | $4.01 | $4.05 | $18.28 | 13,252 |
2016-03-31 | $4.04 | $4.08 | $4.00 | $4.04 | $18.24 | 25,952 |
2016-03-30 | $4.04 | $4.10 | $4.03 | $4.03 | $18.19 | 5,181 |
2016-03-29 | $3.96 | $4.05 | $3.94 | $4.04 | $18.24 | 10,734 |
2016-03-28 | $4.06 | $4.06 | $3.99 | $3.99 | $18.01 | 9,645 |
2016-03-24 | $4.00 | $4.02 | $3.95 | $4.02 | $18.15 | 29,123 |
2016-03-23 | $4.14 | $4.14 | $4.00 | $4.02 | $18.15 | 21,354 |
2016-03-22 | $4.18 | $4.19 | $4.13 | $4.13 | $18.64 | 46,023 |
2016-03-21 | $4.17 | $4.20 | $4.14 | $4.18 | $18.87 | 16,813 |
2016-03-18 | $4.20 | $4.22 | $4.16 | $4.16 | $18.78 | 14,479 |
2016-03-17 | $4.16 | $4.23 | $4.15 | $4.21 | $18.85 | 9,585 |
2016-03-16 | $4.11 | $4.17 | $4.10 | $4.14 | $18.54 | 7,288 |
2016-03-15 | $4.17 | $4.20 | $4.11 | $4.13 | $18.49 | 12,324 |
2016-03-14 | $4.16 | $4.20 | $4.14 | $4.17 | $18.67 | 9,346 |
2016-03-11 | $4.12 | $4.18 | $4.11 | $4.18 | $18.72 | 7,677 |
2016-03-10 | $4.15 | $4.20 | $4.06 | $4.09 | $18.29 | 60,736 |
2016-03-09 | $4.15 | $4.17 | $4.12 | $4.14 | $18.54 | 7,389 |
2016-03-08 | $4.21 | $4.21 | $4.12 | $4.12 | $18.45 | 18,484 |
2016-03-07 | $4.12 | $4.19 | $4.12 | $4.17 | $18.67 | 7,901 |
2016-03-04 | $4.17 | $4.22 | $4.13 | $4.15 | $18.57 | 14,338 |
2016-03-03 | $4.18 | $4.18 | $4.10 | $4.14 | $18.54 | 8,674 |
2016-03-02 | $4.05 | $4.17 | $4.05 | $4.17 | $18.67 | 19,264 |
2016-03-01 | $4.06 | $4.07 | $4.00 | $4.04 | $18.09 | 19,725 |
2016-02-29 | $3.99 | $4.10 | $3.99 | $4.06 | $18.19 | 19,668 |
2016-02-26 | $3.96 | $4.02 | $3.96 | $4.00 | $17.91 | 9,876 |
2016-02-25 | $3.91 | $3.96 | $3.88 | $3.96 | $17.73 | 9,936 |
2016-02-24 | $3.76 | $3.85 | $3.73 | $3.85 | $17.24 | 10,231 |
2016-02-23 | $3.86 | $3.86 | $3.79 | $3.79 | $16.97 | 5,892 |
2016-02-22 | $3.84 | $3.88 | $3.83 | $3.85 | $17.24 | 10,237 |
2016-02-19 | $3.80 | $3.80 | $3.76 | $3.78 | $16.94 | 7,147 |
2016-02-18 | $3.85 | $3.85 | $3.80 | $3.81 | $17.06 | 8,218 |
2016-02-17 | $3.80 | $3.86 | $3.78 | $3.84 | $17.20 | 23,114 |
2016-02-16 | $3.69 | $3.76 | $3.68 | $3.74 | $16.77 | 9,928 |
2016-02-12 | $3.61 | $3.65 | $3.56 | $3.63 | $16.26 | 8,624 |
2016-02-11 | $3.63 | $3.64 | $3.51 | $3.57 | $15.99 | 42,643 |
2016-02-10 | $3.70 | $3.72 | $3.65 | $3.65 | $16.34 | 10,793 |
2016-02-09 | $3.71 | $3.77 | $3.69 | $3.75 | $16.79 | 9,150 |
2016-02-08 | $3.83 | $3.86 | $3.69 | $3.75 | $16.79 | 33,968 |
2016-02-05 | $3.99 | $3.99 | $3.88 | $3.88 | $17.37 | 14,129 |
2016-02-04 | $3.94 | $4.06 | $3.94 | $3.99 | $17.87 | 51,080 |
2016-02-03 | $3.94 | $3.95 | $3.85 | $3.93 | $17.60 | 17,337 |
2016-02-02 | $3.96 | $4.00 | $3.86 | $3.88 | $17.37 | 19,015 |
2016-02-01 | $4.01 | $4.03 | $3.94 | $4.01 | $17.96 | 16,711 |
2016-01-29 | $3.95 | $4.05 | $3.95 | $4.04 | $18.09 | 26,981 |
2016-01-28 | $3.94 | $4.00 | $3.89 | $3.92 | $17.55 | 15,878 |
2016-01-27 | $3.93 | $3.99 | $3.89 | $3.89 | $17.42 | 11,562 |
2016-01-26 | $3.87 | $3.97 | $3.83 | $3.95 | $17.69 | 8,693 |
2016-01-25 | $3.95 | $3.96 | $3.84 | $3.84 | $17.20 | 16,829 |
2016-01-22 | $3.92 | $3.99 | $3.89 | $3.97 | $17.78 | 58,361 |
2016-01-21 | $3.75 | $3.88 | $3.74 | $3.83 | $17.15 | 28,365 |
2016-01-20 | $3.67 | $3.78 | $3.55 | $3.74 | $16.75 | 62,729 |
2016-01-19 | $3.87 | $3.87 | $3.70 | $3.75 | $16.79 | 14,291 |
2016-01-15 | $3.85 | $3.85 | $3.71 | $3.83 | $17.15 | 39,336 |
2016-01-14 | $3.91 | $3.98 | $3.82 | $3.93 | $17.60 | 26,454 |
2016-01-13 | $4.09 | $4.12 | $3.88 | $3.92 | $17.55 | 37,226 |
2016-01-12 | $4.18 | $4.20 | $4.00 | $4.08 | $18.27 | 25,707 |
2016-01-11 | $4.25 | $4.25 | $4.10 | $4.13 | $18.49 | 32,386 |
2016-01-08 | $4.27 | $4.33 | $4.21 | $4.22 | $18.90 | 20,424 |
2016-01-07 | $4.42 | $4.42 | $4.22 | $4.23 | $18.94 | 23,594 |
2016-01-06 | $4.55 | $4.56 | $4.49 | $4.52 | $20.23 | 10,486 |
2016-01-05 | $4.70 | $4.72 | $4.58 | $4.62 | $20.69 | 27,899 |
2016-01-04 | $4.63 | $4.69 | $4.58 | $4.66 | $20.87 | 43,568 |
2015-12-31 | $4.75 | $4.79 | $4.72 | $4.74 | $21.23 | 37,187 |
2015-12-30 | $4.79 | $4.84 | $4.77 | $4.78 | $21.40 | 37,112 |
2015-12-29 | $4.83 | $4.87 | $4.75 | $4.78 | $21.40 | 35,616 |
2015-12-28 | $4.85 | $4.87 | $4.77 | $4.81 | $21.54 | 19,902 |
2015-12-24 | $4.84 | $4.91 | $4.84 | $4.89 | $21.90 | 25,115 |
2015-12-23 | $4.80 | $4.85 | $4.80 | $4.84 | $21.67 | 16,127 |
2015-12-22 | $4.88 | $4.90 | $4.74 | $4.78 | $21.40 | 34,799 |
2015-12-21 | $4.79 | $4.87 | $4.77 | $4.86 | $21.76 | 42,274 |
2015-12-18 | $4.68 | $4.77 | $4.63 | $4.76 | $21.32 | 31,724 |
2015-12-17 | $4.83 | $4.83 | $4.71 | $4.73 | $21.15 | 34,516 |
2015-12-16 | $4.57 | $4.75 | $4.56 | $4.75 | $21.24 | 72,447 |
2015-12-15 | $4.40 | $4.48 | $4.40 | $4.46 | $19.95 | 50,497 |
2015-12-14 | $4.29 | $4.38 | $4.27 | $4.38 | $19.59 | 20,805 |
2015-12-11 | $4.26 | $4.33 | $4.26 | $4.26 | $19.05 | 26,948 |
2015-12-10 | $4.31 | $4.35 | $4.26 | $4.33 | $19.37 | 13,254 |
2015-12-09 | $4.31 | $4.41 | $4.30 | $4.35 | $19.45 | 29,143 |
2015-12-08 | $4.29 | $4.34 | $4.26 | $4.31 | $19.28 | 14,650 |
2015-12-07 | $4.39 | $4.39 | $4.31 | $4.35 | $19.45 | 15,498 |
2015-12-04 | $4.39 | $4.41 | $4.34 | $4.41 | $19.72 | 50,565 |
2015-12-03 | $4.40 | $4.45 | $4.34 | $4.37 | $19.54 | 14,009 |
2015-12-02 | $4.38 | $4.41 | $4.36 | $4.39 | $19.63 | 31,057 |
2015-12-01 | $4.30 | $4.39 | $4.30 | $4.38 | $19.59 | 15,081 |
2015-11-30 | $4.26 | $4.30 | $4.25 | $4.28 | $19.14 | 17,078 |
2015-11-27 | $4.22 | $4.28 | $4.22 | $4.26 | $19.05 | 5,896 |
2015-11-25 | $4.19 | $4.23 | $4.17 | $4.20 | $18.78 | 8,055 |
2015-11-24 | $4.16 | $4.21 | $4.11 | $4.21 | $18.83 | 17,009 |
2015-11-23 | $4.13 | $4.18 | $4.10 | $4.13 | $18.47 | 20,706 |
2015-11-20 | $4.12 | $4.14 | $4.09 | $4.11 | $18.38 | 12,342 |
2015-11-19 | $4.12 | $4.12 | $4.07 | $4.09 | $18.29 | 17,363 |
2015-11-18 | $4.06 | $4.14 | $4.05 | $4.12 | $18.43 | 27,630 |
2015-11-17 | $4.19 | $4.20 | $4.03 | $4.04 | $18.07 | 25,093 |
2015-11-16 | $4.09 | $4.20 | $4.06 | $4.20 | $18.78 | 19,767 |
2015-11-13 | $4.10 | $4.15 | $4.05 | $4.11 | $18.38 | 17,278 |
2015-11-12 | $4.19 | $4.21 | $4.10 | $4.12 | $18.43 | 13,563 |
2015-11-11 | $4.31 | $4.31 | $4.19 | $4.23 | $18.91 | 11,576 |
2015-11-10 | $4.46 | $4.46 | $4.27 | $4.29 | $19.19 | 16,609 |
2015-11-09 | $4.52 | $4.53 | $4.42 | $4.46 | $19.95 | 8,242 |
2015-11-06 | $4.54 | $4.55 | $4.48 | $4.53 | $20.26 | 14,837 |
2015-11-05 | $4.61 | $4.61 | $4.51 | $4.53 | $20.25 | 6,370 |
2015-11-04 | $4.61 | $4.62 | $4.56 | $4.59 | $20.53 | 18,389 |
2015-11-03 | $4.51 | $4.63 | $4.50 | $4.58 | $20.48 | 12,338 |
2015-11-02 | $4.44 | $4.55 | $4.43 | $4.52 | $20.22 | 5,581 |
2015-10-30 | $4.45 | $4.46 | $4.39 | $4.46 | $19.95 | 6,816 |
2015-10-29 | $4.50 | $4.51 | $4.44 | $4.48 | $20.04 | 11,985 |
2015-10-28 | $4.37 | $4.49 | $4.35 | $4.49 | $20.08 | 7,622 |
2015-10-27 | $4.44 | $4.45 | $4.31 | $4.37 | $19.54 | 16,356 |
2015-10-26 | $4.48 | $4.50 | $4.45 | $4.47 | $19.99 | 19,205 |
2015-10-23 | $4.48 | $4.50 | $4.41 | $4.48 | $20.04 | 35,570 |
2015-10-22 | $4.45 | $4.49 | $4.41 | $4.45 | $19.90 | 7,393 |
2015-10-21 | $4.55 | $4.55 | $4.43 | $4.44 | $19.86 | 12,210 |
2015-10-20 | $4.55 | $4.61 | $4.52 | $4.56 | $20.39 | 7,351 |
2015-10-19 | $4.53 | $4.60 | $4.53 | $4.56 | $20.39 | 13,247 |
2015-10-16 | $4.67 | $4.67 | $4.54 | $4.55 | $20.35 | 13,534 |
2015-10-15 | $4.58 | $4.66 | $4.55 | $4.65 | $20.81 | 15,345 |
2015-10-14 | $4.60 | $4.60 | $4.54 | $4.57 | $20.44 | 19,722 |
2015-10-13 | $4.59 | $4.69 | $4.57 | $4.58 | $20.48 | 14,483 |
2015-10-12 | $4.69 | $4.69 | $4.57 | $4.63 | $20.71 | 12,292 |
2015-10-09 | $4.67 | $4.69 | $4.65 | $4.69 | $20.98 | 10,931 |
2015-10-08 | $4.57 | $4.66 | $4.53 | $4.65 | $20.80 | 14,147 |
2015-10-07 | $4.52 | $4.60 | $4.49 | $4.58 | $20.48 | 9,137 |
2015-10-06 | $4.44 | $4.52 | $4.44 | $4.51 | $20.17 | 12,224 |
2015-10-05 | $4.29 | $4.45 | $4.29 | $4.45 | $19.89 | 17,735 |
2015-10-02 | $4.05 | $4.26 | $4.04 | $4.26 | $19.06 | 13,865 |
2015-10-01 | $4.10 | $4.13 | $4.03 | $4.08 | $18.25 | 54,259 |
2015-09-30 | $4.05 | $4.10 | $4.01 | $4.10 | $18.34 | 25,563 |
2015-09-29 | $4.12 | $4.12 | $3.97 | $4.00 | $17.89 | 30,066 |
2015-09-28 | $4.15 | $4.16 | $4.02 | $4.02 | $17.98 | 73,971 |
2015-09-25 | $4.26 | $4.29 | $4.14 | $4.18 | $18.69 | 40,070 |
2015-09-24 | $4.22 | $4.24 | $4.13 | $4.22 | $18.87 | 13,190 |
2015-09-23 | $4.32 | $4.32 | $4.22 | $4.24 | $18.96 | 9,048 |
2015-09-22 | $4.37 | $4.37 | $4.28 | $4.32 | $19.32 | 12,287 |
2015-09-21 | $4.44 | $4.48 | $4.39 | $4.42 | $19.75 | 6,866 |
2015-09-18 | $4.44 | $4.49 | $4.38 | $4.39 | $19.63 | 4,048 |
2015-09-17 | $4.49 | $4.56 | $4.48 | $4.54 | $20.20 | 10,425 |
2015-09-16 | $4.44 | $4.50 | $4.44 | $4.49 | $19.98 | 9,367 |
2015-09-15 | $4.36 | $4.42 | $4.36 | $4.40 | $19.59 | 5,637 |
2015-09-14 | $4.44 | $4.44 | $4.35 | $4.36 | $19.40 | 14,519 |
2015-09-11 | $4.40 | $4.43 | $4.35 | $4.43 | $19.71 | 8,639 |
2015-09-10 | $4.42 | $4.47 | $4.39 | $4.42 | $19.67 | 14,279 |
2015-09-09 | $4.46 | $4.50 | $4.42 | $4.43 | $19.71 | 24,850 |
2015-09-08 | $4.40 | $4.45 | $4.39 | $4.45 | $19.80 | 13,275 |
2015-09-04 | $4.32 | $4.37 | $4.31 | $4.32 | $19.22 | 14,792 |
2015-09-03 | $4.36 | $4.42 | $4.34 | $4.37 | $19.44 | 8,824 |
2015-09-02 | $4.35 | $4.36 | $4.25 | $4.35 | $19.36 | 18,892 |
Invesco WilderHill Clean Energy ETF (PBW) News Headlines
Recent Invesco WilderHill Clean Energy ETF (PBW) News
Similar Companies to Invesco WilderHill Clean Energy ETF (PBW) 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 | -- | -- | -- |