First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT) Exchange: NASDAQ
Data as of Oct. 3, 2025
$54.57 ($0.23) 0.43%
First Trust Nasdaq Artificial Intelligence and Robotics ETF - Daily Information
Click for more stock information on First Trust Nasdaq Artificial Intelligence and Robotics ETF.Daily Information | Data |
---|---|
Date | Oct. 3, 2025 |
Open | $54.74 |
Previous Close | $54.57 |
High | $55.05 |
Low | $54.24 |
Adjusted Open | $54.74 |
Previous Adjusted Close | $54.57 |
Adjusted High | $55.05 |
Adjusted Low | $54.24 |
About First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT)
The Fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks and depositary receipts that comprise the Index. The Index is designed to track the performance of companies engaged in the artificial intelligence ("AI") and robotics segments of the technology, industrial and other economic sectors.The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. First Trust Advisors L.P., the Fund's investment advisor, seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation.The Index is owned by Nasdaq, Inc. (the "Index Provider"). The Index Provider and the Consumer Technology Association ("CTA") have jointly developed the eligibility and selection criteria and rules for the Index. The Index Provider also calculates and maintains the Index. The Index includes companies in AI or robotics that are classified as one of the following three groups: Engagers: companies that design, create, integrate, or deliver robotics and/or AI in the form of products, software, or systems; Enablers: companies that develop the building block components for robotics or AI, such as advanced machinery, semiconductors and databases used for machine learning; andEnhancers: companies that provide their own value-added services on top of Engagers, but are not core to their product or service offering.Securities are selected for inclusion in the Index in the following manner:1.the starting universe consists of companies listed on an Index-eligible global stock exchange (see 2.iv. below) classified as AI or robotics engagers, enablers or enhancers, as determined by CTA;2.companies that do not meet minimum liquidity and eligibility requirements, including the following, are excluded:i.minimum worldwide market capitalization of $250 million;ii.minimum three-month average daily dollar trading volume of $3 million;iii.minimum free float of 20%;iv.securities not listed on an Index-eligible global stock exchange (a global exchange will be deemed ineligible if securities cannot be readily obtained either due to foreign investment restrictions or otherwise);3.each remaining company is ranked by its CTA AI/Robotics Exposure Score, which measures the percent a company is exposed to the AI/Robotics sector within its respective engager, enabler or enhancer category (see "Index Information" for a discussion of how Exposure Scores are calculated);4.the Index then selects the top 30 companies within each category, including ties, based on their CTA AI/Robotics Exposure Scores;5.the index divides the overall portfolio weight between the three classifications as follows:i.Engagers: 60%;ii.Enablers: 25%;iii.Enhancers: 15%;6.companies are equally weighted within their respective classifications.The Fund generally will invest in all of the securities comprising the Index, in proportion to their weightings in the Index. Additional minimum eligibility requirements and other information regarding the Index is described in this prospectus under "Index Information."As of January 24, 2018, the Index was comprised of 88 U.S. and foreign common stocks traded on U.S. and non-U.S. exchanges, including American Depository Receipts ("ADRs") and European Depository Receipts ("EDRs") with market capitalizations ranging from $1.2 billion to $886.2 billion. As of January 24, 2018, the Fund had significant investments in Japan and in industrials and information technology companies. The Fund may invest in securities issued by companies operating in emerging markets. The Index Provider classifies a country as "emerging" based on a number of criteria including national income per capita, national market capitalization and national trading volume. Emerging markets are generally characterized by lower market efficiency and less strict standards in accounting and securities regulation than developed markets. Companies are classified as operating in a country primarily by their country of incorporation, domicile and primary exchange listing.The Index Provider reconstitutes the Index components semi-annually in March and September of each year for eligibility, using market data through the end of January and July. Eligible securities for the Index are identified as such using the eligibility criteria set forth in this prospectus under "Index Information." The Index is rebalanced quarterly. Rebalancing is effective as of the market close of the third Friday in February, May, August and November. The Index Provider may, from time to time, exercise reasonable discretion as it deems appropriate in order to ensure Index integrity. Ordinarily, a security will be removed from the Index at its last sale price.
Invest in First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT)
Historical Stock Data for First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-10-03 | $54.74 | $55.05 | $54.24 | $54.57 | $54.57 | 93,307 |
2025-10-02 | $54.06 | $54.41 | $53.86 | $54.34 | $54.34 | 99,150 |
2025-10-01 | $52.83 | $53.60 | $52.83 | $53.59 | $53.59 | 43,632 |
2025-09-30 | $52.84 | $52.94 | $52.44 | $52.89 | $52.89 | 39,848 |
2025-09-29 | $52.88 | $52.90 | $52.61 | $52.62 | $52.62 | 37,868 |
2025-09-26 | $52.43 | $52.60 | $52.16 | $52.50 | $52.50 | 65,020 |
2025-09-25 | $52.57 | $52.80 | $51.93 | $52.56 | $52.56 | 99,671 |
2025-09-24 | $53.85 | $53.85 | $53.13 | $53.17 | $53.17 | 66,043 |
2025-09-23 | $54.38 | $54.59 | $53.75 | $53.86 | $53.86 | 80,502 |
2025-09-22 | $53.68 | $54.26 | $53.36 | $54.16 | $54.16 | 119,232 |
2025-09-19 | $53.15 | $53.29 | $52.92 | $53.21 | $53.21 | 108,441 |
2025-09-18 | $52.79 | $53.25 | $52.62 | $53.17 | $53.17 | 91,922 |
2025-09-17 | $51.95 | $52.40 | $51.33 | $52.01 | $52.01 | 56,078 |
2025-09-16 | $51.79 | $51.91 | $51.46 | $51.90 | $51.90 | 35,569 |
2025-09-15 | $51.33 | $51.66 | $51.33 | $51.64 | $51.64 | 53,926 |
2025-09-12 | $51.62 | $51.62 | $51.10 | $51.11 | $51.11 | 44,969 |
2025-09-11 | $51.07 | $51.79 | $50.90 | $51.68 | $51.68 | 53,934 |
2025-09-10 | $51.36 | $51.36 | $50.55 | $50.71 | $50.71 | 96,474 |
2025-09-09 | $51.37 | $51.37 | $50.96 | $51.33 | $51.33 | 57,801 |
2025-09-08 | $51.05 | $51.39 | $50.98 | $51.37 | $51.37 | 29,444 |
2025-09-05 | $50.64 | $50.99 | $50.07 | $50.69 | $50.69 | 54,993 |
2025-09-04 | $49.49 | $50.08 | $49.29 | $50.08 | $50.08 | 50,666 |
2025-09-03 | $50.08 | $50.09 | $49.59 | $49.76 | $49.76 | 43,425 |
2025-09-02 | $49.65 | $50.06 | $49.42 | $49.93 | $49.93 | 48,933 |
2025-08-29 | $51.00 | $51.24 | $50.56 | $50.68 | $50.68 | 66,109 |
2025-08-28 | $50.72 | $51.07 | $50.70 | $50.97 | $50.97 | 35,715 |
2025-08-27 | $50.10 | $50.51 | $50.10 | $50.46 | $50.46 | 56,726 |
2025-08-26 | $50.19 | $50.44 | $50.13 | $50.26 | $50.26 | 99,913 |
2025-08-25 | $50.56 | $50.65 | $50.18 | $50.18 | $50.18 | 77,764 |
2025-08-22 | $49.51 | $50.90 | $49.50 | $50.67 | $50.67 | 47,755 |
2025-08-21 | $49.26 | $49.43 | $48.99 | $49.31 | $49.31 | 45,868 |
2025-08-20 | $49.61 | $49.61 | $48.77 | $49.42 | $49.42 | 44,280 |
2025-08-19 | $50.77 | $50.77 | $49.82 | $49.90 | $49.90 | 53,947 |
2025-08-18 | $50.52 | $50.77 | $50.39 | $50.76 | $50.76 | 46,807 |
2025-08-15 | $50.60 | $50.60 | $50.38 | $50.54 | $50.54 | 46,543 |
2025-08-14 | $50.52 | $50.62 | $50.12 | $50.48 | $50.48 | 54,832 |
2025-08-13 | $50.52 | $51.00 | $50.36 | $51.00 | $51.00 | 61,206 |
2025-08-12 | $49.38 | $50.11 | $49.21 | $50.08 | $50.08 | 41,732 |
2025-08-11 | $49.60 | $49.87 | $48.93 | $49.07 | $49.07 | 78,906 |
2025-08-08 | $50.20 | $50.26 | $49.88 | $49.96 | $49.96 | 44,577 |
2025-08-07 | $50.35 | $50.40 | $49.33 | $49.74 | $49.74 | 43,240 |
2025-08-06 | $50.06 | $50.09 | $49.50 | $49.89 | $49.89 | 48,001 |
2025-08-05 | $50.41 | $50.51 | $49.86 | $50.02 | $50.02 | 41,858 |
2025-08-04 | $49.69 | $50.11 | $49.62 | $50.11 | $50.11 | 51,702 |
2025-08-01 | $49.41 | $49.46 | $48.49 | $49.02 | $49.02 | 63,620 |
2025-07-31 | $50.65 | $50.78 | $49.87 | $49.97 | $49.97 | 46,929 |
2025-07-30 | $50.68 | $50.81 | $50.00 | $50.32 | $50.32 | 44,039 |
2025-07-29 | $51.29 | $51.56 | $50.44 | $50.49 | $50.49 | 114,405 |
2025-07-28 | $51.37 | $51.37 | $50.90 | $51.06 | $51.06 | 107,428 |
2025-07-25 | $50.96 | $51.19 | $50.73 | $51.16 | $51.16 | 65,703 |
2025-07-24 | $51.18 | $51.26 | $50.72 | $50.84 | $50.84 | 116,577 |
2025-07-23 | $50.57 | $51.38 | $50.53 | $51.38 | $51.38 | 151,182 |
2025-07-22 | $49.58 | $49.93 | $49.08 | $49.84 | $49.84 | 46,858 |
2025-07-21 | $49.89 | $50.34 | $49.61 | $49.62 | $49.62 | 51,030 |
2025-07-18 | $49.70 | $49.73 | $49.26 | $49.45 | $49.45 | 46,407 |
2025-07-17 | $48.76 | $49.39 | $48.76 | $49.35 | $49.35 | 42,870 |
2025-07-16 | $48.32 | $48.59 | $47.74 | $48.50 | $48.50 | 59,894 |
2025-07-15 | $48.61 | $48.61 | $48.12 | $48.14 | $48.14 | 39,124 |
2025-07-14 | $48.07 | $48.37 | $47.84 | $48.28 | $48.28 | 23,725 |
2025-07-11 | $48.69 | $48.82 | $48.33 | $48.39 | $48.39 | 31,687 |
2025-07-10 | $49.22 | $49.29 | $48.70 | $48.93 | $48.93 | 73,286 |
2025-07-09 | $48.94 | $49.11 | $48.51 | $49.08 | $49.08 | 45,731 |
2025-07-08 | $48.68 | $49.00 | $48.51 | $48.72 | $48.72 | 120,308 |
2025-07-07 | $48.63 | $48.75 | $48.19 | $48.51 | $48.51 | 72,747 |
2025-07-03 | $48.84 | $49.24 | $48.84 | $49.17 | $49.17 | 19,304 |
2025-07-02 | $47.97 | $48.52 | $47.89 | $48.47 | $48.47 | 48,931 |
2025-07-01 | $47.96 | $48.20 | $47.59 | $47.99 | $47.99 | 162,675 |
2025-06-30 | $48.28 | $48.35 | $48.16 | $48.30 | $48.30 | 53,104 |
2025-06-27 | $48.30 | $48.46 | $47.68 | $48.08 | $48.08 | 47,143 |
2025-06-26 | $47.30 | $48.05 | $47.30 | $48.02 | $48.02 | 53,210 |
2025-06-25 | $47.24 | $47.30 | $46.88 | $47.13 | $47.13 | 30,825 |
2025-06-24 | $46.38 | $47.00 | $46.37 | $46.95 | $46.95 | 36,629 |
2025-06-23 | $45.80 | $45.96 | $45.02 | $45.83 | $45.83 | 64,271 |
2025-06-20 | $46.37 | $46.38 | $45.43 | $45.57 | $45.57 | 38,871 |
2025-06-18 | $45.81 | $46.39 | $45.81 | $46.11 | $46.11 | 42,175 |
2025-06-17 | $46.48 | $46.48 | $45.78 | $45.78 | $45.78 | 40,162 |
2025-06-16 | $45.98 | $46.47 | $45.97 | $46.34 | $46.34 | 47,246 |
2025-06-13 | $45.66 | $46.10 | $45.45 | $45.51 | $45.51 | 27,571 |
2025-06-12 | $46.37 | $46.63 | $46.31 | $46.36 | $46.36 | 31,934 |
2025-06-11 | $46.83 | $46.94 | $46.40 | $46.56 | $46.56 | 39,109 |
2025-06-10 | $46.55 | $46.69 | $46.33 | $46.58 | $46.58 | 64,824 |
2025-06-09 | $46.29 | $46.60 | $46.12 | $46.43 | $46.43 | 88,896 |
2025-06-06 | $45.95 | $46.19 | $45.80 | $46.06 | $46.06 | 34,877 |
2025-06-05 | $45.79 | $46.12 | $45.26 | $45.41 | $45.41 | 37,220 |
2025-06-04 | $45.42 | $45.71 | $45.29 | $45.63 | $45.63 | 42,602 |
2025-06-03 | $44.79 | $45.37 | $44.79 | $45.32 | $45.32 | 65,683 |
2025-06-02 | $44.47 | $44.82 | $44.15 | $44.76 | $44.76 | 35,176 |
2025-05-30 | $44.76 | $44.76 | $43.99 | $44.57 | $44.57 | 28,133 |
2025-05-29 | $45.28 | $45.28 | $44.69 | $44.85 | $44.85 | 67,791 |
2025-05-28 | $45.34 | $45.34 | $44.75 | $44.75 | $44.75 | 67,770 |
2025-05-27 | $45.10 | $45.47 | $44.84 | $45.38 | $45.38 | 31,867 |
2025-05-23 | $43.63 | $44.39 | $43.55 | $44.21 | $44.21 | 24,438 |
2025-05-22 | $44.21 | $44.79 | $44.21 | $44.57 | $44.57 | 20,421 |
2025-05-21 | $44.93 | $45.24 | $44.12 | $44.25 | $44.25 | 43,312 |
2025-05-20 | $45.17 | $45.35 | $44.99 | $45.33 | $45.33 | 43,075 |
2025-05-19 | $44.60 | $45.14 | $44.50 | $45.06 | $45.06 | 24,845 |
2025-05-16 | $45.19 | $45.32 | $44.93 | $45.29 | $45.29 | 27,144 |
2025-05-15 | $45.08 | $45.16 | $44.64 | $45.10 | $45.10 | 40,946 |
2025-05-14 | $45.41 | $45.59 | $45.04 | $45.18 | $45.18 | 45,718 |
2025-05-13 | $44.54 | $45.43 | $44.54 | $45.22 | $45.22 | 39,111 |
2025-05-12 | $44.78 | $44.78 | $44.08 | $44.53 | $44.53 | 57,713 |
2025-05-09 | $43.27 | $43.35 | $42.87 | $42.97 | $42.97 | 39,588 |
2025-05-08 | $42.87 | $43.46 | $42.26 | $43.12 | $43.12 | 49,732 |
2025-05-07 | $41.99 | $42.39 | $41.89 | $42.32 | $42.32 | 66,917 |
2025-05-06 | $41.84 | $42.29 | $41.77 | $42.04 | $42.04 | 32,976 |
2025-05-05 | $42.31 | $42.74 | $42.31 | $42.47 | $42.47 | 27,643 |
2025-05-02 | $42.49 | $42.75 | $42.42 | $42.57 | $42.57 | 22,982 |
2025-05-01 | $42.13 | $42.18 | $41.59 | $41.68 | $41.68 | 30,941 |
2025-04-30 | $40.94 | $41.50 | $40.64 | $41.50 | $41.50 | 30,708 |
2025-04-29 | $41.35 | $41.83 | $41.35 | $41.72 | $41.72 | 45,871 |
2025-04-28 | $41.45 | $41.76 | $41.00 | $41.46 | $41.46 | 35,110 |
2025-04-25 | $40.89 | $41.45 | $40.69 | $41.33 | $41.33 | 34,189 |
2025-04-24 | $39.65 | $40.89 | $39.65 | $40.89 | $40.89 | 32,322 |
2025-04-23 | $39.83 | $40.41 | $39.38 | $39.50 | $39.50 | 37,747 |
2025-04-22 | $37.81 | $38.49 | $37.81 | $38.23 | $38.23 | 56,473 |
2025-04-21 | $37.69 | $37.92 | $37.03 | $37.42 | $37.42 | 112,732 |
2025-04-17 | $38.22 | $38.46 | $37.99 | $38.22 | $38.22 | 65,370 |
2025-04-16 | $38.45 | $38.67 | $37.68 | $38.17 | $38.17 | 71,225 |
2025-04-15 | $38.77 | $39.27 | $38.76 | $38.94 | $38.94 | 47,782 |
2025-04-14 | $39.20 | $39.48 | $38.39 | $38.78 | $38.78 | 53,811 |
2025-04-11 | $37.62 | $38.54 | $37.31 | $38.47 | $38.47 | 64,910 |
2025-04-10 | $38.21 | $38.57 | $36.69 | $37.78 | $37.78 | 119,183 |
2025-04-09 | $35.14 | $39.77 | $35.07 | $39.50 | $39.50 | 214,223 |
2025-04-08 | $37.67 | $37.67 | $34.85 | $35.38 | $35.38 | 154,975 |
2025-04-07 | $34.61 | $37.77 | $34.38 | $36.12 | $36.12 | 151,178 |
2025-04-04 | $37.27 | $37.43 | $35.97 | $36.41 | $36.41 | 213,752 |
2025-04-03 | $39.62 | $39.85 | $38.89 | $38.96 | $38.96 | 96,497 |
2025-04-02 | $40.17 | $41.66 | $40.17 | $41.46 | $41.46 | 41,821 |
2025-04-01 | $40.53 | $41.00 | $40.22 | $40.90 | $40.90 | 52,185 |
2025-03-31 | $40.31 | $40.78 | $39.77 | $40.67 | $40.67 | 116,275 |
2025-03-28 | $42.08 | $42.08 | $41.06 | $41.23 | $41.23 | 47,697 |
2025-03-27 | $42.86 | $42.86 | $42.35 | $42.41 | $42.41 | 56,478 |
2025-03-26 | $43.75 | $43.83 | $42.80 | $42.96 | $42.96 | 35,359 |
2025-03-25 | $43.74 | $43.75 | $43.52 | $43.70 | $43.70 | 32,524 |
2025-03-24 | $43.17 | $43.61 | $43.17 | $43.57 | $43.57 | 33,255 |
2025-03-21 | $41.89 | $42.64 | $41.80 | $42.64 | $42.64 | 43,213 |
2025-03-20 | $42.42 | $42.95 | $42.42 | $42.61 | $42.61 | 30,902 |
2025-03-19 | $42.58 | $43.26 | $42.45 | $42.90 | $42.90 | 40,326 |
2025-03-18 | $42.73 | $42.73 | $42.28 | $42.53 | $42.53 | 33,674 |
2025-03-17 | $42.54 | $43.26 | $42.54 | $43.06 | $43.06 | 33,308 |
2025-03-14 | $41.95 | $42.71 | $41.95 | $42.68 | $42.68 | 29,415 |
2025-03-13 | $41.83 | $41.96 | $41.14 | $41.32 | $41.32 | 35,197 |
2025-03-12 | $42.71 | $42.81 | $41.96 | $42.35 | $42.35 | 71,371 |
2025-03-11 | $42.03 | $42.50 | $41.45 | $41.97 | $41.97 | 81,053 |
2025-03-10 | $42.88 | $43.00 | $41.73 | $42.14 | $42.14 | 74,042 |
2025-03-07 | $43.12 | $43.79 | $42.56 | $43.75 | $43.75 | 74,896 |
2025-03-06 | $43.55 | $44.14 | $43.10 | $43.24 | $43.24 | 49,203 |
2025-03-05 | $43.12 | $44.08 | $42.98 | $44.08 | $44.08 | 53,659 |
2025-03-04 | $42.33 | $43.60 | $41.81 | $42.88 | $42.88 | 124,169 |
2025-03-03 | $44.55 | $44.76 | $42.86 | $43.15 | $43.15 | 55,058 |
2025-02-28 | $43.62 | $44.20 | $43.41 | $44.04 | $44.04 | 55,711 |
2025-02-27 | $45.93 | $45.93 | $44.22 | $44.25 | $44.25 | 109,534 |
2025-02-26 | $45.64 | $46.33 | $45.59 | $45.80 | $45.80 | 32,056 |
2025-02-25 | $45.70 | $45.84 | $44.90 | $45.42 | $45.42 | 54,373 |
2025-02-24 | $46.56 | $46.57 | $45.54 | $45.84 | $45.84 | 251,464 |
2025-02-21 | $47.89 | $48.07 | $46.40 | $46.45 | $46.45 | 284,908 |
2025-02-20 | $48.26 | $48.26 | $47.32 | $47.86 | $47.86 | 52,782 |
2025-02-19 | $48.88 | $48.88 | $48.37 | $48.44 | $48.44 | 38,347 |
2025-02-18 | $48.78 | $48.92 | $48.51 | $48.92 | $48.92 | 60,235 |
2025-02-14 | $48.72 | $49.00 | $48.35 | $48.58 | $48.58 | 64,931 |
2025-02-13 | $48.50 | $48.52 | $48.07 | $48.44 | $48.44 | 65,651 |
2025-02-12 | $47.48 | $48.21 | $47.48 | $48.13 | $48.13 | 52,307 |
2025-02-11 | $48.03 | $48.29 | $47.77 | $47.91 | $47.91 | 50,495 |
2025-02-10 | $47.99 | $48.37 | $47.99 | $48.30 | $48.30 | 29,218 |
2025-02-07 | $48.07 | $48.34 | $47.39 | $47.47 | $47.47 | 61,245 |
2025-02-06 | $48.00 | $48.17 | $47.43 | $47.75 | $47.75 | 73,601 |
2025-02-05 | $47.34 | $48.00 | $47.34 | $47.99 | $47.99 | 48,202 |
2025-02-04 | $46.86 | $47.52 | $46.86 | $47.48 | $47.48 | 94,817 |
2025-02-03 | $45.64 | $46.64 | $45.54 | $46.48 | $46.48 | 52,478 |
2025-01-31 | $47.56 | $47.96 | $46.96 | $47.10 | $47.10 | 56,780 |
2025-01-30 | $47.19 | $47.51 | $47.03 | $47.30 | $47.30 | 64,610 |
2025-01-29 | $47.66 | $47.66 | $46.78 | $47.01 | $47.01 | 101,866 |
2025-01-28 | $46.99 | $47.64 | $46.50 | $47.55 | $47.55 | 47,831 |
2025-01-27 | $46.49 | $47.34 | $46.38 | $46.75 | $46.75 | 78,485 |
2025-01-24 | $48.00 | $48.33 | $47.76 | $47.82 | $47.82 | 70,794 |
2025-01-23 | $47.37 | $47.92 | $47.21 | $47.92 | $47.92 | 91,428 |
2025-01-22 | $47.71 | $47.88 | $47.58 | $47.65 | $47.65 | 84,840 |
2025-01-21 | $46.70 | $47.28 | $46.48 | $47.28 | $47.28 | 53,922 |
2025-01-17 | $46.45 | $46.51 | $46.06 | $46.09 | $46.09 | 56,777 |
2025-01-16 | $45.73 | $45.94 | $45.48 | $45.73 | $45.73 | 81,521 |
2025-01-15 | $45.38 | $45.55 | $45.09 | $45.30 | $45.30 | 91,386 |
2025-01-14 | $44.51 | $44.74 | $44.01 | $44.33 | $44.33 | 46,515 |
2025-01-13 | $43.79 | $44.03 | $43.52 | $44.02 | $44.02 | 92,183 |
2025-01-10 | $44.65 | $44.65 | $44.05 | $44.37 | $44.37 | 94,132 |
2025-01-08 | $45.28 | $45.33 | $44.80 | $45.23 | $45.23 | 94,829 |
2025-01-07 | $46.46 | $46.68 | $45.33 | $45.57 | $45.57 | 100,242 |
2025-01-06 | $46.48 | $46.83 | $46.27 | $46.39 | $46.39 | 33,511 |
2025-01-03 | $45.25 | $45.90 | $45.17 | $45.83 | $45.83 | 37,319 |
2025-01-02 | $45.34 | $45.54 | $44.68 | $44.97 | $44.97 | 164,017 |
2024-12-31 | $45.51 | $45.51 | $44.87 | $45.04 | $45.04 | 60,072 |
2024-12-30 | $45.07 | $45.45 | $44.72 | $45.15 | $45.15 | 46,791 |
2024-12-27 | $45.92 | $46.02 | $45.30 | $45.74 | $45.74 | 69,964 |
2024-12-26 | $45.62 | $46.30 | $45.62 | $46.23 | $46.23 | 25,253 |
2024-12-24 | $45.80 | $46.00 | $45.62 | $46.00 | $46.00 | 16,703 |
2024-12-23 | $45.49 | $45.66 | $45.10 | $45.66 | $45.66 | 61,422 |
2024-12-20 | $44.31 | $45.78 | $44.17 | $45.45 | $45.45 | 83,806 |
2024-12-19 | $45.81 | $45.92 | $44.69 | $44.93 | $44.93 | 69,939 |
2024-12-18 | $47.29 | $47.50 | $44.94 | $45.22 | $45.22 | 71,098 |
2024-12-17 | $47.66 | $47.66 | $47.21 | $47.35 | $47.35 | 37,248 |
2024-12-16 | $47.17 | $47.79 | $46.97 | $47.71 | $47.71 | 47,515 |
2024-12-13 | $47.47 | $47.50 | $46.86 | $47.21 | $47.21 | 27,997 |
2024-12-12 | $47.33 | $48.00 | $47.33 | $47.55 | $47.33 | 50,638 |
2024-12-11 | $47.79 | $47.84 | $47.29 | $47.66 | $47.44 | 277,706 |
2024-12-10 | $47.60 | $47.85 | $47.05 | $47.25 | $47.03 | 42,242 |
2024-12-09 | $48.45 | $48.73 | $47.74 | $47.88 | $47.65 | 122,215 |
2024-12-06 | $47.70 | $47.97 | $47.64 | $47.94 | $47.71 | 41,390 |
2024-12-05 | $47.94 | $47.97 | $47.34 | $47.39 | $47.17 | 34,050 |
2024-12-04 | $47.51 | $48.10 | $47.51 | $48.05 | $47.82 | 46,011 |
2024-12-03 | $46.80 | $47.27 | $46.80 | $47.19 | $46.97 | 33,364 |
2024-12-02 | $47.08 | $47.22 | $46.98 | $47.02 | $46.80 | 43,923 |
2024-11-29 | $46.77 | $47.23 | $46.77 | $47.17 | $46.95 | 9,367 |
2024-11-27 | $47.12 | $47.12 | $46.29 | $46.66 | $46.44 | 37,113 |
2024-11-26 | $47.47 | $47.69 | $47.14 | $47.31 | $47.09 | 48,352 |
2024-11-25 | $47.65 | $47.95 | $47.48 | $47.69 | $47.47 | 83,540 |
2024-11-22 | $46.04 | $46.92 | $46.04 | $46.88 | $46.66 | 27,160 |
2024-11-21 | $45.88 | $46.33 | $45.47 | $46.14 | $45.92 | 32,370 |
2024-11-20 | $45.56 | $45.62 | $45.14 | $45.57 | $45.36 | 40,373 |
2024-11-19 | $44.70 | $45.74 | $44.70 | $45.74 | $45.52 | 22,755 |
2024-11-18 | $44.88 | $45.10 | $44.60 | $44.91 | $44.70 | 35,155 |
2024-11-15 | $45.27 | $45.27 | $44.69 | $44.80 | $44.80 | 60,828 |
2024-11-14 | $46.46 | $46.48 | $45.43 | $45.50 | $45.50 | 34,810 |
2024-11-13 | $46.71 | $47.24 | $46.52 | $46.58 | $46.58 | 33,666 |
2024-11-12 | $47.10 | $47.18 | $46.39 | $46.76 | $46.76 | 20,814 |
2024-11-11 | $47.39 | $47.64 | $47.13 | $47.54 | $47.54 | 47,987 |
2024-11-08 | $46.64 | $47.21 | $46.64 | $47.19 | $47.19 | 74,614 |
2024-11-07 | $46.38 | $46.92 | $46.38 | $46.81 | $46.81 | 68,311 |
2024-11-06 | $45.14 | $46.15 | $45.14 | $46.11 | $46.11 | 88,949 |
2024-11-05 | $44.08 | $44.87 | $44.08 | $44.83 | $44.83 | 25,663 |
2024-11-04 | $43.92 | $44.06 | $43.67 | $43.75 | $43.75 | 30,541 |
2024-11-01 | $43.46 | $44.05 | $43.46 | $43.81 | $43.81 | 13,990 |
2024-10-31 | $43.87 | $44.10 | $43.06 | $43.17 | $43.17 | 32,286 |
2024-10-30 | $44.34 | $44.85 | $44.20 | $44.21 | $44.21 | 39,229 |
2024-10-29 | $44.04 | $44.45 | $43.86 | $44.42 | $44.42 | 43,691 |
2024-10-28 | $43.72 | $44.10 | $43.72 | $44.00 | $44.00 | 23,999 |
2024-10-25 | $43.52 | $43.92 | $43.42 | $43.42 | $43.42 | 29,110 |
2024-10-24 | $43.25 | $43.52 | $43.09 | $43.39 | $43.39 | 21,431 |
2024-10-23 | $43.24 | $43.38 | $42.55 | $42.87 | $42.87 | 35,408 |
2024-10-22 | $43.55 | $43.71 | $43.55 | $43.56 | $43.56 | 20,171 |
2024-10-21 | $43.94 | $44.22 | $43.64 | $43.90 | $43.90 | 41,698 |
2024-10-18 | $44.32 | $44.35 | $44.11 | $44.20 | $44.20 | 39,280 |
2024-10-17 | $44.23 | $44.32 | $43.74 | $43.88 | $43.88 | 37,547 |
2024-10-16 | $43.81 | $43.91 | $43.60 | $43.90 | $43.90 | 29,506 |
2024-10-15 | $44.60 | $44.61 | $43.78 | $43.78 | $43.78 | 51,368 |
2024-10-14 | $44.57 | $44.79 | $44.47 | $44.72 | $44.72 | 44,281 |
2024-10-11 | $43.78 | $44.62 | $43.78 | $44.51 | $44.51 | 89,902 |
2024-10-10 | $43.54 | $44.11 | $43.50 | $44.11 | $44.11 | 38,483 |
2024-10-09 | $43.51 | $44.03 | $43.42 | $43.88 | $43.88 | 38,609 |
2024-10-08 | $43.33 | $43.64 | $43.26 | $43.50 | $43.50 | 78,137 |
2024-10-07 | $43.51 | $43.64 | $43.00 | $43.27 | $43.27 | 58,066 |
2024-10-04 | $43.47 | $43.78 | $43.17 | $43.78 | $43.78 | 38,651 |
2024-10-03 | $42.75 | $43.08 | $42.72 | $42.89 | $42.89 | 34,344 |
2024-10-02 | $42.94 | $43.42 | $42.78 | $43.31 | $43.31 | 66,535 |
2024-10-01 | $43.89 | $43.89 | $42.85 | $43.11 | $43.11 | 34,314 |
2024-09-30 | $43.85 | $44.02 | $43.42 | $43.79 | $43.79 | 85,181 |
2024-09-27 | $44.18 | $44.40 | $43.83 | $44.02 | $44.02 | 159,831 |
2024-09-26 | $43.85 | $44.02 | $43.45 | $44.02 | $44.02 | 65,475 |
2024-09-25 | $42.91 | $43.06 | $42.64 | $42.69 | $42.69 | 52,826 |
2024-09-24 | $42.79 | $42.99 | $42.52 | $42.99 | $42.99 | 125,014 |
2024-09-23 | $42.59 | $42.80 | $42.52 | $42.60 | $42.60 | 33,580 |
2024-09-20 | $42.65 | $42.75 | $42.26 | $42.60 | $42.60 | 46,590 |
2024-09-19 | $42.97 | $43.12 | $42.63 | $42.97 | $42.97 | 76,625 |
2024-09-18 | $42.13 | $42.57 | $41.62 | $41.86 | $41.86 | 35,524 |
2024-09-17 | $42.02 | $42.35 | $41.76 | $41.94 | $41.94 | 34,543 |
2024-09-16 | $41.79 | $41.86 | $41.50 | $41.80 | $41.80 | 182,023 |
2024-09-13 | $41.47 | $41.97 | $41.45 | $41.81 | $41.81 | 38,228 |
2024-09-12 | $41.08 | $41.57 | $40.88 | $41.35 | $41.35 | 28,242 |
2024-09-11 | $40.52 | $41.10 | $39.90 | $41.10 | $41.10 | 96,233 |
2024-09-10 | $40.57 | $40.66 | $40.03 | $40.50 | $40.50 | 43,804 |
2024-09-09 | $40.47 | $40.81 | $40.35 | $40.59 | $40.59 | 58,637 |
2024-09-06 | $40.92 | $41.10 | $39.88 | $40.04 | $40.04 | 36,684 |
2024-09-05 | $41.18 | $41.50 | $40.96 | $41.10 | $41.10 | 80,398 |
2024-09-04 | $41.08 | $41.74 | $40.96 | $41.28 | $41.28 | 42,369 |
2024-09-03 | $42.67 | $42.82 | $41.41 | $41.50 | $41.50 | 71,727 |
2024-08-30 | $43.43 | $43.43 | $42.68 | $43.09 | $43.09 | 30,172 |
2024-08-29 | $42.86 | $43.44 | $42.86 | $42.94 | $42.94 | 33,411 |
2024-08-28 | $42.94 | $43.08 | $42.23 | $42.49 | $42.49 | 38,331 |
2024-08-27 | $42.80 | $43.04 | $42.59 | $42.94 | $42.94 | 37,655 |
2024-08-26 | $43.17 | $43.26 | $42.87 | $42.96 | $42.96 | 42,338 |
2024-08-23 | $42.98 | $43.31 | $42.72 | $43.30 | $43.30 | 69,927 |
2024-08-22 | $43.17 | $43.28 | $42.29 | $42.32 | $42.32 | 229,888 |
2024-08-21 | $42.57 | $42.99 | $42.49 | $42.98 | $42.98 | 29,422 |
2024-08-20 | $42.65 | $42.80 | $42.39 | $42.51 | $42.51 | 188,330 |
2024-08-19 | $41.85 | $42.54 | $41.85 | $42.52 | $42.52 | 55,133 |
2024-08-16 | $41.52 | $41.87 | $41.52 | $41.84 | $41.84 | 27,116 |
2024-08-15 | $41.09 | $41.69 | $41.09 | $41.66 | $41.66 | 51,914 |
2024-08-14 | $40.73 | $40.96 | $40.44 | $40.64 | $40.64 | 44,410 |
2024-08-13 | $40.00 | $40.71 | $40.00 | $40.71 | $40.71 | 74,306 |
2024-08-12 | $40.00 | $40.02 | $39.64 | $39.73 | $39.73 | 39,441 |
2024-08-09 | $39.88 | $40.13 | $39.73 | $40.03 | $40.03 | 32,376 |
2024-08-08 | $39.09 | $40.08 | $39.09 | $40.08 | $40.08 | 58,980 |
2024-08-07 | $39.76 | $39.91 | $38.52 | $38.56 | $38.56 | 97,515 |
2024-08-06 | $38.55 | $39.14 | $38.35 | $38.73 | $38.73 | 133,203 |
2024-08-05 | $37.23 | $38.60 | $36.91 | $38.33 | $38.33 | 141,067 |
2024-08-02 | $39.95 | $39.98 | $39.07 | $39.53 | $39.53 | 55,824 |
2024-08-01 | $42.41 | $42.50 | $40.65 | $40.88 | $40.88 | 155,102 |
2024-07-31 | $43.00 | $43.25 | $42.65 | $42.78 | $42.78 | 38,270 |
2024-07-30 | $42.50 | $42.68 | $41.77 | $41.97 | $41.97 | 125,141 |
2024-07-29 | $42.83 | $42.84 | $42.31 | $42.45 | $42.45 | 70,268 |
2024-07-26 | $42.86 | $42.87 | $42.46 | $42.73 | $42.73 | 309,822 |
2024-07-25 | $41.97 | $43.04 | $41.83 | $42.17 | $42.17 | 80,632 |
2024-07-24 | $43.05 | $43.28 | $42.03 | $42.04 | $42.04 | 103,234 |
2024-07-23 | $43.20 | $43.65 | $43.20 | $43.55 | $43.55 | 58,431 |
2024-07-22 | $43.22 | $43.51 | $43.03 | $43.51 | $43.51 | 121,857 |
2024-07-19 | $43.14 | $43.14 | $42.68 | $42.78 | $42.78 | 43,073 |
2024-07-18 | $44.00 | $44.24 | $42.96 | $43.14 | $43.14 | 78,021 |
2024-07-17 | $44.22 | $44.55 | $43.67 | $43.77 | $43.77 | 85,382 |
2024-07-16 | $44.44 | $44.97 | $44.44 | $44.95 | $44.95 | 83,821 |
2024-07-15 | $44.10 | $44.58 | $44.04 | $44.29 | $44.29 | 169,893 |
2024-07-12 | $44.03 | $44.46 | $44.03 | $44.29 | $44.29 | 42,438 |
2024-07-11 | $43.47 | $44.11 | $43.47 | $43.74 | $43.74 | 75,235 |
2024-07-10 | $42.99 | $43.47 | $42.94 | $43.43 | $43.43 | 93,145 |
2024-07-09 | $43.17 | $43.17 | $42.67 | $42.82 | $42.82 | 44,562 |
2024-07-08 | $43.21 | $43.41 | $43.14 | $43.24 | $43.24 | 48,143 |
2024-07-05 | $42.75 | $43.17 | $42.75 | $43.17 | $43.17 | 72,262 |
2024-07-03 | $42.31 | $42.80 | $42.31 | $42.58 | $42.58 | 32,106 |
2024-07-02 | $41.92 | $42.41 | $41.92 | $42.38 | $42.38 | 68,245 |
2024-07-01 | $42.55 | $42.55 | $42.03 | $42.08 | $42.08 | 63,504 |
2024-06-28 | $42.40 | $42.62 | $42.16 | $42.34 | $42.34 | 45,212 |
2024-06-27 | $41.92 | $42.29 | $41.84 | $42.26 | $42.26 | 62,281 |
2024-06-26 | $41.58 | $41.99 | $41.58 | $41.91 | $41.83 | 61,967 |
2024-06-25 | $41.83 | $41.88 | $41.69 | $41.80 | $41.72 | 51,444 |
2024-06-24 | $41.94 | $42.36 | $41.94 | $42.02 | $41.94 | 36,573 |
2024-06-21 | $41.96 | $42.09 | $41.79 | $42.03 | $42.03 | 53,757 |
2024-06-20 | $42.41 | $42.55 | $42.05 | $42.21 | $42.21 | 67,920 |
2024-06-18 | $42.38 | $42.60 | $42.38 | $42.51 | $42.51 | 56,704 |
2024-06-17 | $42.02 | $42.55 | $41.99 | $42.49 | $42.49 | 53,474 |
2024-06-14 | $42.29 | $42.29 | $42.03 | $42.26 | $42.26 | 43,151 |
2024-06-13 | $43.09 | $43.17 | $42.48 | $42.57 | $42.57 | 33,473 |
2024-06-12 | $43.15 | $43.62 | $43.06 | $43.16 | $43.16 | 37,824 |
2024-06-11 | $42.41 | $42.73 | $42.35 | $42.66 | $42.66 | 80,482 |
2024-06-10 | $42.45 | $42.85 | $42.23 | $42.78 | $42.78 | 25,622 |
2024-06-07 | $42.61 | $42.86 | $42.41 | $42.49 | $42.49 | 59,647 |
2024-06-06 | $43.01 | $43.04 | $42.83 | $43.00 | $43.00 | 39,486 |
2024-06-05 | $42.46 | $43.10 | $42.43 | $43.10 | $43.10 | 125,042 |
2024-06-04 | $42.29 | $42.44 | $42.14 | $42.25 | $42.25 | 44,413 |
2024-06-03 | $42.72 | $43.00 | $42.22 | $42.45 | $42.45 | 44,332 |
2024-05-31 | $42.37 | $42.54 | $41.81 | $42.43 | $42.43 | 53,568 |
2024-05-30 | $42.54 | $42.54 | $42.10 | $42.20 | $42.20 | 38,651 |
2024-05-29 | $42.51 | $42.72 | $42.44 | $42.54 | $42.54 | 56,660 |
2024-05-28 | $43.43 | $43.50 | $43.09 | $43.34 | $43.34 | 73,236 |
2024-05-24 | $42.93 | $43.27 | $42.93 | $43.19 | $43.19 | 56,705 |
2024-05-23 | $43.78 | $43.78 | $42.82 | $43.01 | $43.01 | 42,786 |
2024-05-22 | $43.41 | $43.71 | $43.23 | $43.42 | $43.42 | 28,693 |
2024-05-21 | $43.72 | $43.72 | $43.44 | $43.59 | $43.59 | 101,658 |
2024-05-20 | $43.73 | $43.96 | $43.73 | $43.96 | $43.96 | 36,284 |
2024-05-17 | $43.87 | $43.87 | $43.57 | $43.73 | $43.73 | 32,999 |
2024-05-16 | $44.29 | $44.29 | $43.85 | $43.85 | $43.85 | 43,866 |
2024-05-15 | $44.35 | $44.35 | $43.92 | $44.35 | $44.35 | 36,439 |
2024-05-14 | $43.62 | $44.12 | $43.62 | $43.96 | $43.96 | 37,890 |
2024-05-13 | $43.13 | $43.70 | $43.13 | $43.38 | $43.38 | 114,322 |
2024-05-10 | $43.25 | $43.38 | $42.91 | $42.94 | $42.94 | 31,337 |
2024-05-09 | $43.23 | $43.28 | $42.94 | $43.27 | $43.27 | 40,099 |
2024-05-08 | $42.97 | $43.17 | $42.82 | $43.13 | $43.13 | 36,445 |
2024-05-07 | $43.54 | $43.58 | $43.26 | $43.26 | $43.26 | 50,160 |
2024-05-06 | $43.08 | $43.70 | $43.08 | $43.70 | $43.70 | 43,568 |
2024-05-03 | $43.31 | $43.31 | $42.77 | $43.00 | $43.00 | 41,658 |
2024-05-02 | $42.55 | $42.55 | $41.93 | $42.53 | $42.53 | 49,746 |
2024-05-01 | $41.75 | $42.70 | $41.67 | $41.84 | $41.84 | 53,974 |
2024-04-30 | $42.33 | $42.57 | $41.92 | $41.93 | $41.93 | 123,087 |
2024-04-29 | $42.65 | $42.75 | $42.47 | $42.68 | $42.68 | 53,564 |
2024-04-26 | $41.96 | $42.40 | $41.83 | $42.28 | $42.28 | 51,897 |
2024-04-25 | $41.21 | $41.72 | $41.05 | $41.64 | $41.64 | 53,204 |
2024-04-24 | $42.32 | $42.32 | $41.79 | $42.05 | $42.05 | 50,289 |
2024-04-23 | $41.16 | $42.05 | $41.16 | $41.93 | $41.93 | 92,355 |
2024-04-22 | $41.05 | $41.40 | $40.74 | $41.23 | $41.23 | 40,098 |
2024-04-19 | $40.91 | $41.29 | $40.65 | $40.82 | $40.82 | 62,722 |
2024-04-18 | $41.22 | $41.69 | $41.05 | $41.18 | $41.18 | 75,574 |
2024-04-17 | $41.57 | $41.79 | $41.16 | $41.22 | $41.22 | 79,634 |
2024-04-16 | $41.76 | $41.84 | $41.30 | $41.57 | $41.57 | 71,991 |
2024-04-15 | $43.21 | $43.21 | $41.83 | $41.92 | $41.92 | 55,647 |
2024-04-12 | $43.47 | $43.47 | $42.69 | $42.85 | $42.85 | 55,074 |
2024-04-11 | $43.76 | $44.06 | $43.42 | $43.95 | $43.95 | 44,359 |
2024-04-10 | $43.88 | $43.92 | $43.36 | $43.60 | $43.60 | 64,699 |
2024-04-09 | $44.32 | $44.57 | $44.15 | $44.55 | $44.55 | 50,610 |
2024-04-08 | $44.02 | $44.27 | $44.00 | $44.19 | $44.19 | 78,411 |
2024-04-05 | $43.90 | $44.10 | $43.60 | $43.94 | $43.94 | 75,434 |
2024-04-04 | $44.68 | $44.93 | $43.74 | $43.81 | $43.81 | 88,424 |
2024-04-03 | $43.82 | $44.47 | $43.82 | $44.33 | $44.33 | 129,891 |
2024-04-02 | $44.38 | $44.38 | $44.01 | $44.25 | $44.25 | 102,071 |
2024-04-01 | $45.29 | $45.29 | $44.66 | $44.80 | $44.80 | 97,823 |
2024-03-28 | $45.21 | $45.43 | $45.19 | $45.24 | $45.24 | 92,824 |
2024-03-27 | $45.18 | $45.21 | $44.63 | $45.21 | $45.21 | 100,008 |
2024-03-26 | $45.04 | $45.28 | $44.87 | $44.89 | $44.89 | 46,175 |
2024-03-25 | $44.87 | $45.08 | $44.87 | $44.90 | $44.90 | 46,586 |
2024-03-22 | $45.36 | $45.36 | $44.86 | $45.09 | $45.09 | 52,719 |
2024-03-21 | $45.81 | $45.81 | $45.35 | $45.38 | $45.38 | 69,391 |
2024-03-20 | $44.50 | $45.19 | $44.31 | $45.12 | $45.12 | 74,034 |
2024-03-19 | $44.00 | $44.36 | $43.78 | $44.28 | $44.28 | 74,825 |
2024-03-18 | $44.52 | $44.79 | $44.28 | $44.28 | $44.28 | 39,160 |
2024-03-15 | $44.50 | $44.50 | $44.07 | $44.17 | $44.17 | 30,865 |
2024-03-14 | $45.25 | $45.28 | $44.28 | $44.57 | $44.57 | 54,211 |
2024-03-13 | $45.60 | $45.67 | $45.33 | $45.39 | $45.39 | 418,680 |
2024-03-12 | $45.48 | $45.92 | $45.21 | $45.80 | $45.80 | 72,058 |
2024-03-11 | $45.62 | $45.66 | $45.28 | $45.37 | $45.37 | 49,885 |
2024-03-08 | $46.21 | $46.79 | $45.75 | $45.87 | $45.87 | 67,505 |
2024-03-07 | $46.25 | $46.41 | $45.96 | $46.30 | $46.30 | 113,771 |
2024-03-06 | $45.88 | $46.21 | $45.47 | $45.94 | $45.94 | 87,198 |
2024-03-05 | $45.78 | $45.78 | $44.96 | $45.12 | $45.12 | 72,449 |
2024-03-04 | $46.12 | $46.20 | $45.84 | $45.92 | $45.92 | 74,649 |
2024-03-01 | $45.57 | $46.27 | $45.48 | $46.15 | $46.15 | 76,966 |
2024-02-29 | $45.57 | $45.91 | $45.45 | $45.66 | $45.66 | 162,208 |
2024-02-28 | $46.00 | $46.00 | $45.08 | $45.30 | $45.30 | 58,188 |
2024-02-27 | $45.41 | $45.76 | $45.41 | $45.69 | $45.69 | 331,654 |
2024-02-26 | $44.72 | $45.46 | $44.72 | $45.31 | $45.31 | 93,237 |
2024-02-23 | $45.04 | $45.04 | $44.61 | $44.64 | $44.64 | 48,507 |
2024-02-22 | $45.21 | $45.21 | $44.77 | $44.86 | $44.86 | 81,527 |
2024-02-21 | $44.08 | $44.20 | $43.75 | $44.03 | $44.03 | 106,371 |
2024-02-20 | $45.17 | $45.17 | $44.56 | $44.89 | $44.89 | 67,384 |
2024-02-16 | $45.81 | $45.81 | $45.08 | $45.17 | $45.17 | 53,066 |
2024-02-15 | $45.21 | $45.65 | $45.21 | $45.65 | $45.65 | 43,573 |
2024-02-14 | $44.45 | $44.74 | $44.28 | $44.73 | $44.73 | 62,868 |
2024-02-13 | $44.32 | $44.35 | $43.57 | $43.85 | $43.85 | 122,217 |
2024-02-12 | $45.22 | $45.64 | $45.00 | $45.25 | $45.25 | 72,960 |
2024-02-09 | $45.01 | $45.24 | $44.80 | $45.12 | $45.12 | 133,479 |
2024-02-08 | $44.05 | $44.64 | $44.05 | $44.51 | $44.51 | 146,785 |
2024-02-07 | $44.38 | $44.49 | $44.01 | $44.25 | $44.25 | 90,741 |
2024-02-06 | $43.76 | $44.11 | $43.75 | $44.08 | $44.08 | 130,059 |
2024-02-05 | $44.15 | $44.15 | $43.45 | $43.81 | $43.81 | 65,133 |
2024-02-02 | $43.96 | $44.28 | $43.76 | $44.21 | $44.21 | 69,474 |
2024-02-01 | $43.83 | $44.26 | $43.49 | $44.08 | $44.08 | 41,486 |
2024-01-31 | $44.22 | $44.60 | $43.55 | $43.55 | $43.55 | 79,558 |
2024-01-30 | $44.97 | $44.97 | $44.44 | $44.55 | $44.55 | 79,914 |
2024-01-29 | $44.42 | $45.07 | $44.32 | $45.07 | $45.07 | 55,165 |
2024-01-26 | $44.56 | $44.73 | $44.36 | $44.40 | $44.40 | 87,934 |
2024-01-25 | $44.87 | $44.87 | $44.25 | $44.46 | $44.46 | 60,852 |
2024-01-24 | $45.01 | $45.02 | $44.47 | $44.50 | $44.50 | 72,983 |
2024-01-23 | $44.74 | $44.86 | $44.48 | $44.72 | $44.72 | 43,621 |
2024-01-22 | $44.34 | $44.75 | $44.29 | $44.55 | $44.55 | 72,216 |
2024-01-19 | $43.45 | $43.83 | $43.12 | $43.77 | $43.77 | 109,891 |
2024-01-18 | $43.20 | $43.26 | $42.84 | $43.25 | $43.25 | 62,133 |
2024-01-17 | $42.87 | $42.87 | $42.29 | $42.75 | $42.75 | 192,699 |
2024-01-16 | $43.64 | $43.64 | $43.10 | $43.31 | $43.31 | 50,998 |
2024-01-12 | $44.41 | $44.57 | $43.88 | $43.92 | $43.92 | 75,664 |
2024-01-11 | $44.12 | $44.27 | $43.50 | $44.08 | $44.08 | 98,671 |
2024-01-10 | $43.95 | $44.18 | $43.60 | $44.10 | $44.10 | 64,745 |
2024-01-09 | $43.66 | $44.03 | $43.57 | $43.75 | $43.75 | 63,143 |
2024-01-08 | $42.98 | $43.98 | $42.98 | $43.93 | $43.93 | 96,439 |
2024-01-05 | $42.88 | $43.26 | $42.70 | $42.95 | $42.95 | 108,190 |
2024-01-04 | $42.79 | $43.15 | $42.71 | $42.91 | $42.91 | 116,668 |
2024-01-03 | $43.93 | $43.93 | $43.07 | $43.10 | $43.10 | 134,686 |
2024-01-02 | $45.18 | $45.18 | $44.09 | $44.24 | $44.24 | 52,713 |
2023-12-29 | $46.05 | $46.05 | $45.40 | $45.53 | $45.53 | 32,843 |
2023-12-28 | $45.97 | $46.20 | $45.94 | $45.99 | $45.99 | 54,955 |
2023-12-27 | $45.82 | $46.11 | $45.58 | $46.01 | $46.01 | 103,364 |
2023-12-26 | $45.74 | $46.02 | $45.65 | $45.93 | $45.93 | 51,287 |
2023-12-22 | $45.68 | $45.68 | $45.26 | $45.50 | $45.50 | 130,312 |
2023-12-21 | $45.32 | $45.42 | $44.89 | $45.41 | $45.38 | 78,947 |
2023-12-20 | $45.70 | $45.86 | $44.63 | $44.66 | $44.63 | 82,530 |
2023-12-19 | $45.36 | $45.77 | $45.36 | $45.77 | $45.74 | 96,584 |
2023-12-18 | $45.13 | $45.13 | $44.75 | $44.91 | $44.88 | 53,238 |
2023-12-15 | $45.16 | $45.35 | $44.81 | $44.95 | $44.92 | 41,297 |
2023-12-14 | $44.82 | $45.25 | $44.62 | $44.94 | $44.91 | 79,729 |
2023-12-13 | $43.26 | $44.23 | $42.98 | $44.21 | $44.21 | 68,640 |
2023-12-12 | $43.37 | $43.41 | $42.95 | $43.30 | $43.30 | 139,825 |
2023-12-11 | $43.11 | $43.36 | $42.80 | $43.33 | $43.33 | 33,329 |
2023-12-08 | $42.31 | $43.13 | $42.31 | $43.06 | $43.06 | 395,892 |
2023-12-07 | $42.44 | $42.65 | $42.16 | $42.63 | $42.63 | 39,086 |
2023-12-06 | $42.94 | $43.08 | $42.46 | $42.50 | $42.50 | 51,134 |
2023-12-05 | $42.53 | $42.57 | $42.21 | $42.44 | $42.44 | 38,945 |
2023-12-04 | $42.61 | $42.81 | $42.35 | $42.78 | $42.78 | 32,261 |
2023-12-01 | $42.14 | $43.02 | $41.96 | $43.00 | $43.00 | 96,691 |
2023-11-30 | $42.17 | $42.43 | $41.93 | $42.09 | $42.09 | 55,545 |
2023-11-29 | $41.94 | $42.50 | $41.94 | $42.14 | $42.14 | 40,413 |
2023-11-28 | $41.33 | $41.69 | $41.26 | $41.56 | $41.56 | 67,561 |
2023-11-27 | $41.63 | $41.68 | $41.48 | $41.57 | $41.57 | 46,858 |
2023-11-24 | $41.55 | $41.71 | $41.42 | $41.69 | $41.69 | 10,136 |
2023-11-22 | $41.61 | $41.70 | $41.31 | $41.40 | $41.40 | 36,460 |
2023-11-21 | $41.54 | $41.56 | $41.17 | $41.29 | $41.29 | 95,884 |
2023-11-20 | $41.26 | $41.71 | $41.21 | $41.63 | $41.63 | 121,346 |
2023-11-17 | $40.85 | $41.08 | $40.75 | $40.98 | $40.98 | 217,824 |
2023-11-16 | $40.96 | $40.96 | $40.43 | $40.57 | $40.57 | 112,071 |
2023-11-15 | $40.95 | $41.52 | $40.90 | $41.11 | $41.11 | 244,342 |
2023-11-14 | $40.12 | $40.89 | $40.12 | $40.82 | $40.82 | 89,967 |
2023-11-13 | $38.98 | $39.23 | $38.78 | $39.17 | $39.17 | 29,102 |
2023-11-10 | $38.65 | $39.27 | $38.56 | $39.27 | $39.27 | 39,603 |
2023-11-09 | $39.40 | $39.48 | $38.66 | $38.72 | $38.72 | 46,716 |
2023-11-08 | $39.30 | $39.49 | $39.11 | $39.26 | $39.26 | 42,730 |
2023-11-07 | $39.14 | $39.62 | $39.12 | $39.42 | $39.42 | 38,702 |
2023-11-06 | $39.68 | $39.74 | $38.93 | $39.20 | $39.20 | 62,402 |
2023-11-03 | $38.80 | $39.57 | $38.80 | $39.43 | $39.43 | 61,127 |
2023-11-02 | $37.82 | $38.30 | $37.82 | $38.29 | $38.29 | 61,831 |
2023-11-01 | $36.99 | $37.25 | $36.74 | $37.23 | $37.23 | 54,481 |
2023-10-31 | $36.70 | $37.09 | $36.59 | $37.02 | $37.02 | 37,893 |
2023-10-30 | $36.85 | $36.88 | $36.38 | $36.67 | $36.67 | 74,183 |
2023-10-27 | $36.94 | $37.04 | $36.50 | $36.56 | $36.56 | 91,625 |
2023-10-26 | $37.03 | $37.35 | $36.64 | $36.84 | $36.84 | 58,644 |
2023-10-25 | $37.65 | $37.70 | $37.04 | $37.07 | $37.07 | 82,737 |
2023-10-24 | $37.85 | $38.10 | $37.69 | $38.00 | $38.00 | 89,371 |
2023-10-23 | $37.54 | $38.10 | $37.25 | $37.65 | $37.65 | 56,795 |
2023-10-20 | $38.21 | $38.27 | $37.73 | $37.80 | $37.80 | 66,584 |
2023-10-19 | $38.87 | $38.96 | $38.28 | $38.39 | $38.39 | 54,172 |
2023-10-18 | $39.32 | $39.35 | $38.73 | $38.79 | $38.79 | 36,869 |
2023-10-17 | $39.16 | $40.02 | $39.11 | $39.76 | $39.76 | 48,072 |
2023-10-16 | $39.04 | $39.69 | $39.04 | $39.60 | $39.60 | 47,037 |
2023-10-13 | $39.64 | $39.74 | $39.01 | $39.16 | $39.16 | 52,319 |
2023-10-12 | $40.40 | $40.40 | $39.55 | $39.78 | $39.78 | 59,233 |
2023-10-11 | $40.43 | $40.52 | $40.00 | $40.23 | $40.23 | 50,861 |
2023-10-10 | $39.90 | $40.49 | $39.90 | $40.28 | $40.28 | 103,143 |
2023-10-09 | $39.44 | $39.81 | $39.31 | $39.69 | $39.69 | 73,482 |
2023-10-06 | $38.93 | $39.99 | $38.80 | $39.82 | $39.82 | 57,233 |
2023-10-05 | $39.48 | $39.53 | $38.96 | $39.26 | $39.26 | 33,008 |
2023-10-04 | $39.28 | $39.49 | $38.93 | $39.45 | $39.45 | 142,023 |
2023-10-03 | $39.79 | $39.89 | $39.10 | $39.22 | $39.22 | 94,086 |
2023-10-02 | $40.42 | $40.51 | $39.95 | $40.11 | $40.11 | 66,169 |
2023-09-29 | $40.63 | $40.80 | $40.35 | $40.51 | $40.51 | 70,166 |
2023-09-28 | $39.78 | $40.47 | $39.64 | $40.27 | $40.27 | 48,679 |
2023-09-27 | $39.84 | $40.13 | $39.57 | $39.90 | $39.90 | 62,477 |
2023-09-26 | $39.93 | $40.07 | $39.52 | $39.56 | $39.56 | 60,221 |
2023-09-25 | $40.08 | $40.40 | $39.97 | $40.28 | $40.28 | 51,431 |
2023-09-22 | $40.53 | $40.64 | $40.26 | $40.30 | $40.30 | 137,342 |
2023-09-21 | $40.69 | $40.69 | $40.25 | $40.26 | $40.26 | 50,438 |
2023-09-20 | $41.60 | $41.84 | $41.08 | $41.08 | $41.08 | 51,621 |
2023-09-19 | $41.45 | $41.55 | $41.19 | $41.43 | $41.43 | 50,996 |
2023-09-18 | $41.60 | $41.88 | $41.52 | $41.67 | $41.67 | 39,050 |
2023-09-15 | $42.06 | $42.06 | $41.54 | $41.63 | $41.63 | 56,639 |
2023-09-14 | $42.04 | $42.12 | $41.75 | $42.05 | $42.05 | 57,397 |
2023-09-13 | $41.89 | $42.00 | $41.66 | $41.72 | $41.72 | 50,766 |
2023-09-12 | $42.21 | $42.40 | $41.95 | $41.95 | $41.95 | 45,166 |
2023-09-11 | $42.49 | $42.50 | $42.18 | $42.44 | $42.44 | 58,308 |
2023-09-08 | $42.38 | $42.43 | $42.07 | $42.13 | $42.13 | 50,572 |
2023-09-07 | $42.49 | $42.49 | $42.00 | $42.37 | $42.37 | 41,618 |
2023-09-06 | $43.08 | $43.38 | $42.84 | $43.00 | $43.00 | 49,580 |
2023-09-05 | $43.18 | $43.18 | $42.88 | $43.05 | $43.05 | 64,127 |
2023-09-01 | $43.41 | $43.47 | $43.14 | $43.26 | $43.26 | 87,265 |
2023-08-31 | $43.16 | $43.38 | $42.99 | $43.11 | $43.11 | 66,655 |
2023-08-30 | $42.67 | $43.00 | $42.55 | $42.90 | $42.90 | 44,229 |
2023-08-29 | $42.02 | $42.81 | $41.88 | $42.78 | $42.78 | 81,695 |
2023-08-28 | $42.02 | $42.20 | $41.94 | $42.10 | $42.10 | 47,802 |
2023-08-25 | $41.40 | $41.85 | $41.08 | $41.69 | $41.69 | 81,608 |
2023-08-24 | $42.38 | $42.38 | $41.20 | $41.22 | $41.22 | 246,963 |
2023-08-23 | $41.63 | $42.26 | $41.60 | $42.17 | $42.17 | 61,342 |
2023-08-22 | $41.87 | $41.87 | $41.36 | $41.51 | $41.51 | 55,186 |
2023-08-21 | $41.43 | $41.68 | $41.26 | $41.61 | $41.61 | 69,268 |
2023-08-18 | $40.78 | $41.34 | $40.63 | $41.20 | $41.20 | 58,850 |
2023-08-17 | $41.82 | $41.93 | $41.07 | $41.09 | $41.09 | 71,717 |
2023-08-16 | $42.38 | $42.45 | $41.84 | $41.86 | $41.86 | 89,175 |
2023-08-15 | $43.03 | $43.03 | $42.56 | $42.63 | $42.63 | 81,318 |
2023-08-14 | $42.89 | $43.21 | $42.62 | $43.20 | $43.20 | 69,552 |
2023-08-11 | $43.14 | $43.25 | $42.96 | $43.15 | $43.15 | 119,486 |
2023-08-10 | $43.92 | $44.24 | $43.36 | $43.48 | $43.48 | 65,673 |
2023-08-09 | $44.01 | $44.07 | $43.38 | $43.53 | $43.53 | 139,995 |
2023-08-08 | $44.01 | $44.01 | $43.55 | $43.95 | $43.95 | 116,687 |
2023-08-07 | $44.79 | $44.79 | $44.32 | $44.68 | $44.68 | 80,489 |
2023-08-04 | $44.81 | $45.09 | $44.26 | $44.45 | $44.45 | 68,526 |
2023-08-03 | $44.34 | $44.75 | $44.30 | $44.57 | $44.57 | 58,595 |
2023-08-02 | $45.58 | $45.58 | $44.52 | $44.76 | $44.76 | 118,801 |
2023-08-01 | $46.24 | $46.43 | $45.90 | $46.36 | $46.36 | 76,517 |
2023-07-31 | $46.26 | $46.64 | $46.25 | $46.63 | $46.63 | 168,534 |
2023-07-28 | $46.30 | $46.40 | $46.08 | $46.27 | $46.27 | 244,004 |
2023-07-27 | $47.28 | $47.28 | $45.95 | $46.08 | $46.08 | 119,495 |
2023-07-26 | $46.26 | $46.87 | $46.16 | $46.65 | $46.65 | 222,574 |
2023-07-25 | $46.34 | $46.59 | $46.28 | $46.45 | $46.45 | 109,761 |
2023-07-24 | $46.44 | $46.54 | $46.16 | $46.32 | $46.32 | 84,708 |
2023-07-21 | $46.57 | $46.77 | $46.24 | $46.34 | $46.34 | 63,396 |
2023-07-20 | $46.99 | $47.04 | $46.10 | $46.18 | $46.18 | 140,720 |
2023-07-19 | $47.60 | $47.71 | $47.20 | $47.44 | $47.44 | 159,167 |
2023-07-18 | $47.14 | $47.36 | $46.97 | $47.31 | $47.31 | 106,635 |
2023-07-17 | $46.53 | $47.10 | $46.38 | $46.96 | $46.96 | 93,207 |
2023-07-14 | $47.17 | $47.22 | $46.47 | $46.54 | $46.54 | 126,699 |
2023-07-13 | $47.17 | $47.40 | $47.12 | $47.34 | $47.34 | 111,151 |
2023-07-12 | $46.75 | $46.75 | $46.31 | $46.66 | $46.66 | 174,533 |
2023-07-11 | $45.94 | $46.16 | $45.70 | $46.13 | $46.13 | 188,550 |
2023-07-10 | $45.03 | $45.73 | $45.00 | $45.73 | $45.73 | 83,693 |
2023-07-07 | $44.69 | $45.45 | $44.69 | $45.00 | $45.00 | 126,006 |
2023-07-06 | $44.83 | $44.83 | $44.24 | $44.68 | $44.68 | 104,351 |
2023-07-05 | $45.59 | $45.69 | $45.44 | $45.54 | $45.54 | 169,083 |
2023-07-03 | $45.81 | $45.82 | $45.54 | $45.77 | $45.77 | 53,626 |
2023-06-30 | $45.60 | $45.88 | $45.54 | $45.67 | $45.67 | 83,701 |
2023-06-29 | $44.98 | $45.16 | $44.83 | $45.05 | $45.05 | 109,430 |
2023-06-28 | $44.58 | $45.01 | $44.46 | $44.98 | $44.98 | 87,924 |
2023-06-27 | $43.90 | $44.67 | $43.85 | $44.57 | $44.57 | 79,638 |
2023-06-26 | $44.11 | $44.50 | $43.96 | $43.98 | $43.91 | 163,044 |
2023-06-23 | $44.28 | $44.52 | $44.16 | $44.28 | $44.21 | 147,586 |
2023-06-22 | $45.20 | $45.28 | $44.86 | $45.20 | $45.13 | 150,753 |
2023-06-21 | $45.88 | $45.88 | $45.08 | $45.30 | $45.23 | 428,834 |
2023-06-20 | $46.40 | $46.40 | $45.72 | $46.00 | $45.93 | 220,433 |
2023-06-16 | $47.42 | $47.42 | $46.58 | $46.66 | $46.59 | 187,047 |
2023-06-15 | $46.53 | $47.19 | $46.29 | $47.07 | $47.00 | 232,709 |
2023-06-14 | $46.72 | $46.91 | $46.14 | $46.67 | $46.67 | 259,383 |
2023-06-13 | $46.51 | $46.92 | $46.23 | $46.71 | $46.71 | 386,991 |
2023-06-12 | $45.27 | $45.81 | $45.27 | $45.81 | $45.81 | 129,679 |
2023-06-09 | $45.27 | $45.47 | $44.84 | $45.05 | $45.05 | 211,368 |
2023-06-08 | $44.86 | $45.09 | $44.56 | $44.99 | $44.99 | 209,685 |
2023-06-07 | $45.46 | $45.64 | $44.71 | $44.84 | $44.84 | 170,026 |
2023-06-06 | $45.01 | $45.47 | $44.69 | $45.33 | $45.33 | 146,122 |
2023-06-05 | $44.85 | $45.10 | $44.55 | $44.91 | $44.91 | 131,526 |
2023-06-02 | $44.76 | $44.96 | $44.55 | $44.78 | $44.78 | 189,083 |
2023-06-01 | $43.87 | $44.43 | $43.40 | $44.19 | $44.19 | 203,552 |
2023-05-31 | $44.07 | $44.07 | $43.40 | $43.99 | $43.99 | 170,245 |
2023-05-30 | $44.50 | $45.00 | $43.98 | $44.42 | $44.42 | 187,075 |
2023-05-26 | $42.84 | $43.83 | $42.80 | $43.70 | $43.70 | 223,449 |
2023-05-25 | $42.93 | $42.93 | $42.30 | $42.54 | $42.54 | 136,828 |
2023-05-24 | $42.12 | $42.19 | $41.83 | $42.03 | $42.03 | 45,938 |
2023-05-23 | $42.91 | $43.02 | $42.23 | $42.29 | $42.29 | 114,201 |
2023-05-22 | $42.65 | $43.17 | $42.46 | $43.08 | $43.08 | 129,048 |
2023-05-19 | $42.51 | $42.73 | $42.41 | $42.54 | $42.54 | 73,131 |
2023-05-18 | $41.98 | $42.47 | $41.91 | $42.47 | $42.47 | 95,044 |
2023-05-17 | $41.22 | $41.85 | $41.09 | $41.81 | $41.81 | 91,640 |
2023-05-16 | $41.16 | $41.22 | $40.91 | $41.06 | $41.06 | 41,925 |
2023-05-15 | $40.85 | $41.26 | $40.61 | $41.22 | $41.22 | 281,244 |
2023-05-12 | $41.04 | $41.04 | $40.43 | $40.68 | $40.68 | 31,015 |
2023-05-11 | $41.23 | $41.23 | $40.67 | $40.92 | $40.92 | 104,424 |
2023-05-10 | $41.01 | $41.21 | $40.76 | $41.15 | $41.15 | 63,537 |
2023-05-09 | $40.55 | $40.78 | $40.47 | $40.68 | $40.68 | 30,897 |
2023-05-08 | $40.70 | $40.86 | $40.52 | $40.85 | $40.85 | 27,970 |
2023-05-05 | $40.11 | $40.69 | $40.11 | $40.65 | $40.65 | 63,818 |
2023-05-04 | $40.08 | $40.08 | $39.73 | $39.87 | $39.87 | 26,121 |
2023-05-03 | $40.32 | $40.63 | $40.11 | $40.15 | $40.15 | 49,090 |
2023-05-02 | $40.77 | $40.77 | $40.04 | $40.18 | $40.18 | 37,337 |
2023-05-01 | $40.67 | $40.80 | $40.53 | $40.74 | $40.74 | 44,513 |
2023-04-28 | $40.46 | $40.67 | $40.22 | $40.64 | $40.64 | 29,227 |
2023-04-27 | $40.24 | $40.52 | $39.99 | $40.52 | $40.52 | 70,196 |
2023-04-26 | $40.24 | $40.30 | $39.81 | $39.83 | $39.83 | 35,978 |
2023-04-25 | $40.95 | $40.95 | $39.91 | $39.93 | $39.93 | 57,883 |
2023-04-24 | $41.28 | $41.30 | $40.84 | $41.06 | $41.06 | 39,927 |
2023-04-21 | $41.15 | $41.32 | $40.90 | $41.24 | $41.24 | 46,153 |
2023-04-20 | $41.30 | $41.44 | $40.96 | $41.11 | $41.11 | 53,433 |
2023-04-19 | $41.61 | $41.64 | $41.36 | $41.52 | $41.52 | 48,992 |
2023-04-18 | $42.18 | $42.20 | $41.73 | $41.88 | $41.88 | 36,198 |
2023-04-17 | $41.64 | $41.83 | $41.55 | $41.83 | $41.83 | 38,989 |
2023-04-14 | $41.84 | $41.92 | $41.36 | $41.66 | $41.66 | 105,457 |
2023-04-13 | $41.47 | $42.01 | $41.47 | $41.95 | $41.95 | 47,102 |
2023-04-12 | $41.86 | $41.95 | $41.23 | $41.23 | $41.23 | 25,489 |
2023-04-11 | $41.43 | $41.66 | $41.37 | $41.48 | $41.48 | 51,879 |
2023-04-10 | $40.95 | $41.45 | $40.77 | $41.45 | $41.45 | 20,535 |
2023-04-06 | $40.91 | $41.28 | $40.64 | $41.17 | $41.17 | 57,130 |
2023-04-05 | $41.80 | $41.80 | $40.88 | $40.98 | $40.98 | 30,787 |
2023-04-04 | $42.61 | $42.61 | $41.87 | $41.98 | $41.98 | 112,651 |
2023-04-03 | $42.46 | $42.55 | $42.18 | $42.50 | $42.50 | 40,831 |
2023-03-31 | $41.70 | $42.66 | $41.60 | $42.63 | $42.63 | 127,507 |
2023-03-30 | $41.69 | $41.79 | $41.47 | $41.63 | $41.63 | 29,242 |
2023-03-29 | $40.58 | $41.19 | $40.58 | $41.14 | $41.14 | 36,958 |
2023-03-28 | $40.66 | $40.66 | $40.18 | $40.39 | $40.39 | 37,668 |
2023-03-27 | $40.73 | $40.85 | $40.40 | $40.62 | $40.62 | 28,051 |
2023-03-24 | $40.66 | $40.66 | $40.16 | $40.48 | $40.48 | 39,480 |
2023-03-23 | $40.66 | $41.33 | $40.37 | $40.75 | $40.74 | 74,814 |
2023-03-22 | $40.91 | $41.38 | $40.27 | $40.27 | $40.26 | 58,008 |
2023-03-21 | $40.51 | $41.06 | $40.51 | $41.06 | $41.05 | 25,198 |
2023-03-20 | $40.44 | $40.44 | $40.03 | $40.35 | $40.34 | 105,340 |
2023-03-17 | $40.65 | $40.65 | $39.94 | $40.19 | $40.18 | 27,903 |
2023-03-16 | $39.50 | $40.87 | $39.50 | $40.74 | $40.73 | 85,091 |
2023-03-15 | $39.57 | $39.70 | $39.04 | $39.64 | $39.63 | 63,974 |
2023-03-14 | $40.35 | $40.65 | $40.04 | $40.41 | $40.40 | 87,784 |
2023-03-13 | $39.79 | $40.27 | $39.17 | $39.94 | $39.94 | 69,518 |
2023-03-10 | $40.71 | $40.73 | $39.72 | $39.85 | $39.85 | 70,774 |
2023-03-09 | $41.73 | $42.09 | $40.80 | $40.84 | $40.84 | 52,198 |
2023-03-08 | $41.49 | $41.82 | $41.41 | $41.77 | $41.77 | 65,910 |
2023-03-07 | $42.39 | $42.39 | $41.40 | $41.49 | $41.49 | 36,056 |
2023-03-06 | $42.76 | $42.93 | $42.29 | $42.32 | $42.32 | 39,856 |
2023-03-03 | $41.58 | $42.56 | $41.58 | $42.44 | $42.44 | 44,479 |
2023-03-02 | $40.52 | $41.08 | $40.30 | $41.04 | $41.04 | 15,598 |
2023-03-01 | $41.12 | $41.17 | $40.70 | $40.82 | $40.82 | 20,638 |
2023-02-28 | $40.83 | $41.16 | $40.83 | $40.85 | $40.85 | 38,784 |
2023-02-27 | $41.04 | $41.05 | $40.76 | $40.82 | $40.82 | 45,652 |
2023-02-24 | $40.43 | $40.44 | $40.06 | $40.34 | $40.34 | 20,344 |
2023-02-23 | $41.31 | $41.32 | $40.47 | $41.16 | $41.16 | 82,073 |
2023-02-22 | $40.55 | $40.93 | $40.33 | $40.70 | $40.70 | 28,849 |
2023-02-21 | $41.19 | $41.21 | $40.36 | $40.36 | $40.36 | 35,118 |
2023-02-17 | $41.75 | $41.75 | $41.25 | $41.60 | $41.60 | 36,104 |
2023-02-16 | $41.89 | $42.48 | $41.64 | $42.01 | $42.01 | 131,005 |
2023-02-15 | $41.56 | $42.40 | $41.32 | $42.40 | $42.40 | 256,813 |
2023-02-14 | $41.35 | $41.97 | $40.90 | $41.92 | $41.92 | 38,356 |
2023-02-13 | $41.11 | $41.46 | $40.85 | $41.35 | $41.35 | 29,708 |
2023-02-10 | $41.22 | $41.22 | $40.70 | $40.95 | $40.95 | 20,999 |
2023-02-09 | $42.66 | $42.66 | $41.38 | $41.47 | $41.47 | 22,068 |
2023-02-08 | $42.44 | $42.77 | $41.95 | $41.95 | $41.95 | 48,084 |
2023-02-07 | $42.14 | $42.57 | $41.56 | $42.55 | $42.55 | 27,402 |
2023-02-06 | $42.37 | $42.57 | $41.99 | $42.15 | $42.15 | 43,932 |
2023-02-03 | $42.59 | $43.37 | $42.50 | $42.72 | $42.72 | 50,686 |
2023-02-02 | $42.56 | $43.65 | $42.56 | $43.30 | $43.30 | 49,642 |
2023-02-01 | $41.26 | $42.52 | $41.02 | $42.35 | $42.35 | 48,545 |
2023-01-31 | $39.98 | $40.98 | $39.98 | $40.93 | $40.93 | 26,192 |
2023-01-30 | $40.54 | $40.63 | $40.05 | $40.05 | $40.05 | 20,694 |
2023-01-27 | $40.15 | $41.02 | $40.15 | $40.85 | $40.85 | 20,781 |
2023-01-26 | $40.00 | $40.35 | $39.74 | $40.34 | $40.34 | 16,143 |
2023-01-25 | $39.37 | $39.79 | $39.01 | $39.78 | $39.78 | 24,002 |
2023-01-24 | $39.92 | $40.08 | $39.81 | $39.89 | $39.89 | 31,164 |
2023-01-23 | $39.26 | $40.16 | $39.26 | $40.11 | $40.11 | 17,057 |
2023-01-20 | $38.55 | $39.27 | $38.55 | $39.26 | $39.26 | 21,077 |
2023-01-19 | $38.78 | $38.80 | $38.35 | $38.48 | $38.48 | 43,308 |
2023-01-18 | $39.74 | $39.98 | $38.99 | $39.01 | $39.01 | 54,586 |
2023-01-17 | $38.91 | $39.32 | $38.77 | $39.31 | $39.31 | 11,226 |
2023-01-13 | $38.30 | $39.02 | $38.30 | $39.00 | $39.00 | 27,412 |
2023-01-12 | $38.48 | $38.79 | $37.91 | $38.79 | $38.79 | 18,606 |
2023-01-11 | $37.81 | $38.33 | $37.81 | $38.33 | $38.33 | 22,566 |
2023-01-10 | $37.09 | $37.50 | $37.09 | $37.50 | $37.50 | 31,148 |
2023-01-09 | $37.01 | $37.90 | $37.01 | $37.39 | $37.39 | 15,608 |
2023-01-06 | $36.02 | $36.95 | $35.77 | $36.77 | $36.77 | 68,318 |
2023-01-05 | $36.06 | $36.18 | $35.88 | $35.93 | $35.93 | 32,152 |
2023-01-04 | $36.58 | $36.80 | $36.24 | $36.61 | $36.61 | 7,805 |
2023-01-03 | $36.27 | $36.76 | $35.80 | $35.95 | $35.95 | 8,008 |
2022-12-30 | $35.53 | $35.77 | $35.45 | $35.72 | $35.72 | 25,539 |
2022-12-29 | $35.19 | $35.98 | $35.19 | $35.90 | $35.90 | 26,242 |
2022-12-28 | $35.21 | $35.41 | $34.86 | $34.91 | $34.91 | 20,321 |
2022-12-27 | $35.55 | $35.58 | $35.19 | $35.30 | $35.30 | 27,429 |
2022-12-23 | $35.63 | $35.64 | $35.24 | $35.64 | $35.64 | 35,763 |
2022-12-22 | $36.24 | $36.24 | $35.12 | $35.75 | $35.70 | 57,975 |
2022-12-21 | $36.33 | $36.65 | $36.13 | $36.47 | $36.42 | 29,429 |
2022-12-20 | $36.00 | $36.40 | $36.00 | $36.12 | $36.07 | 51,900 |
2022-12-19 | $36.86 | $36.86 | $36.08 | $36.22 | $36.17 | 28,286 |
2022-12-16 | $36.87 | $37.13 | $36.51 | $36.66 | $36.61 | 16,953 |
2022-12-15 | $38.00 | $38.00 | $37.10 | $37.14 | $37.08 | 14,424 |
2022-12-14 | $38.36 | $39.73 | $38.16 | $38.37 | $38.31 | 125,097 |
2022-12-13 | $39.15 | $39.63 | $38.41 | $38.59 | $38.53 | 17,014 |
2022-12-12 | $37.44 | $37.93 | $37.35 | $37.91 | $37.85 | 13,063 |
2022-12-09 | $37.69 | $37.76 | $37.35 | $37.37 | $37.37 | 19,414 |
2022-12-08 | $36.96 | $37.65 | $36.88 | $37.48 | $37.48 | 19,208 |
2022-12-07 | $36.82 | $37.04 | $36.74 | $36.89 | $36.89 | 11,479 |
2022-12-06 | $37.74 | $37.74 | $36.91 | $37.01 | $37.01 | 13,044 |
2022-12-05 | $38.61 | $38.61 | $37.76 | $37.87 | $37.87 | 9,336 |
2022-12-02 | $38.15 | $38.88 | $38.15 | $38.78 | $38.78 | 19,049 |
2022-12-01 | $38.40 | $38.91 | $38.36 | $38.72 | $38.72 | 25,012 |
2022-11-30 | $37.01 | $38.27 | $36.88 | $38.22 | $38.22 | 27,023 |
2022-11-29 | $37.24 | $37.24 | $36.87 | $36.90 | $36.90 | 9,521 |
2022-11-28 | $37.68 | $37.68 | $37.18 | $37.19 | $37.19 | 30,698 |
2022-11-25 | $38.04 | $38.15 | $38.02 | $38.10 | $38.10 | 1,637 |
2022-11-23 | $37.49 | $38.01 | $37.49 | $37.91 | $37.91 | 17,160 |
2022-11-22 | $37.30 | $37.44 | $37.00 | $37.42 | $37.42 | 12,244 |
2022-11-21 | $37.41 | $37.41 | $37.01 | $37.12 | $37.12 | 13,278 |
2022-11-18 | $37.97 | $38.01 | $37.44 | $37.57 | $37.57 | 23,455 |
2022-11-17 | $37.53 | $37.79 | $37.28 | $37.62 | $37.62 | 13,606 |
2022-11-16 | $38.56 | $38.56 | $37.89 | $38.00 | $38.00 | 20,824 |
2022-11-15 | $38.84 | $39.28 | $38.52 | $38.77 | $38.77 | 15,711 |
2022-11-14 | $38.70 | $38.70 | $38.21 | $38.27 | $38.27 | 17,422 |
2022-11-11 | $38.46 | $39.23 | $38.46 | $39.03 | $39.03 | 24,026 |
2022-11-10 | $36.26 | $37.80 | $36.26 | $37.79 | $37.79 | 11,564 |
2022-11-09 | $35.33 | $35.33 | $34.85 | $34.85 | $34.85 | 9,535 |
2022-11-08 | $35.46 | $36.15 | $35.22 | $35.69 | $35.69 | 21,195 |
2022-11-07 | $35.31 | $35.38 | $34.46 | $34.46 | $34.46 | 16,309 |
2022-11-04 | $34.91 | $35.18 | $34.44 | $34.97 | $34.97 | 14,880 |
2022-11-03 | $34.21 | $34.79 | $34.15 | $34.37 | $34.37 | 23,611 |
2022-11-02 | $35.84 | $36.05 | $34.67 | $34.73 | $34.73 | 37,785 |
2022-11-01 | $36.59 | $36.59 | $35.98 | $36.04 | $36.04 | 18,557 |
2022-10-31 | $35.83 | $36.00 | $35.73 | $35.85 | $35.85 | 9,248 |
2022-10-28 | $35.53 | $36.22 | $35.53 | $36.17 | $36.17 | 10,782 |
2022-10-27 | $35.72 | $36.33 | $35.72 | $35.79 | $35.79 | 10,562 |
2022-10-26 | $35.48 | $36.49 | $35.48 | $35.78 | $35.78 | 15,124 |
2022-10-25 | $35.07 | $35.78 | $35.07 | $35.72 | $35.72 | 9,668 |
2022-10-24 | $34.53 | $34.85 | $34.10 | $34.70 | $34.70 | 18,962 |
2022-10-21 | $33.72 | $34.69 | $33.54 | $34.65 | $34.65 | 50,800 |
2022-10-20 | $33.81 | $34.55 | $33.70 | $33.87 | $33.87 | 16,960 |
2022-10-19 | $34.12 | $34.38 | $33.72 | $33.88 | $33.88 | 10,919 |
2022-10-18 | $34.70 | $35.08 | $34.23 | $34.23 | $34.23 | 15,995 |
2022-10-17 | $33.47 | $34.20 | $33.47 | $33.96 | $33.96 | 13,044 |
2022-10-14 | $33.97 | $34.15 | $32.83 | $32.83 | $32.83 | 12,814 |
2022-10-13 | $32.22 | $33.90 | $32.00 | $33.78 | $33.78 | 27,869 |
2022-10-12 | $33.07 | $33.27 | $33.02 | $33.13 | $33.13 | 13,458 |
2022-10-11 | $33.31 | $33.77 | $32.85 | $33.10 | $33.10 | 10,051 |
2022-10-10 | $34.44 | $34.44 | $33.41 | $33.62 | $33.62 | 5,073 |
2022-10-07 | $35.07 | $35.07 | $34.25 | $34.25 | $34.25 | 5,186 |
2022-10-06 | $36.05 | $36.13 | $35.61 | $35.65 | $35.65 | 6,055 |
2022-10-05 | $35.35 | $36.07 | $35.24 | $35.96 | $35.96 | 9,191 |
2022-10-04 | $35.27 | $36.24 | $35.27 | $36.22 | $36.22 | 11,055 |
2022-10-03 | $34.05 | $34.76 | $33.89 | $34.63 | $34.63 | 12,348 |
2022-09-30 | $33.87 | $34.32 | $33.61 | $33.66 | $33.66 | 16,259 |
2022-09-29 | $33.76 | $33.93 | $33.59 | $33.87 | $33.87 | 14,227 |
2022-09-28 | $33.77 | $34.87 | $33.77 | $34.48 | $34.48 | 16,176 |
2022-09-27 | $33.93 | $34.44 | $33.57 | $33.83 | $33.83 | 20,570 |
2022-09-26 | $33.94 | $34.54 | $33.71 | $33.71 | $33.71 | 15,724 |
2022-09-23 | $34.41 | $34.41 | $33.69 | $34.05 | $34.05 | 22,346 |
2022-09-22 | $35.58 | $35.58 | $34.77 | $34.89 | $34.89 | 10,973 |
2022-09-21 | $36.06 | $36.48 | $35.73 | $35.77 | $35.77 | 8,687 |
2022-09-20 | $36.25 | $36.37 | $35.90 | $36.06 | $36.06 | 16,000 |
2022-09-19 | $36.35 | $36.68 | $36.19 | $36.68 | $36.68 | 10,972 |
2022-09-16 | $36.41 | $36.64 | $36.17 | $36.49 | $36.49 | 15,501 |
2022-09-15 | $37.04 | $37.64 | $36.94 | $37.05 | $37.05 | 10,067 |
2022-09-14 | $37.40 | $37.65 | $37.14 | $37.48 | $37.48 | 11,195 |
2022-09-13 | $37.86 | $38.09 | $37.32 | $37.36 | $37.36 | 11,849 |
2022-09-12 | $38.97 | $39.22 | $38.93 | $39.17 | $39.17 | 10,141 |
2022-09-09 | $38.40 | $38.73 | $38.36 | $38.72 | $38.72 | 15,108 |
2022-09-08 | $37.09 | $37.72 | $36.85 | $37.72 | $37.72 | 15,343 |
2022-09-07 | $36.61 | $37.34 | $36.49 | $37.29 | $37.29 | 19,753 |
2022-09-06 | $37.03 | $37.03 | $36.70 | $36.71 | $36.71 | 9,962 |
2022-09-02 | $37.72 | $37.88 | $36.82 | $36.95 | $36.95 | 27,351 |
2022-09-01 | $37.69 | $37.73 | $36.82 | $37.37 | $37.37 | 15,524 |
2022-08-31 | $39.00 | $39.00 | $38.33 | $38.33 | $38.33 | 12,669 |
2022-08-30 | $39.13 | $39.45 | $38.46 | $38.70 | $38.70 | 18,272 |
2022-08-29 | $39.14 | $39.23 | $38.91 | $38.92 | $38.92 | 15,477 |
2022-08-26 | $40.77 | $40.81 | $39.30 | $39.32 | $39.32 | 16,089 |
2022-08-25 | $40.22 | $40.77 | $40.20 | $40.77 | $40.77 | 17,847 |
2022-08-24 | $39.73 | $40.25 | $39.72 | $40.05 | $40.05 | 12,395 |
2022-08-23 | $39.41 | $39.92 | $39.34 | $39.34 | $39.34 | 14,175 |
2022-08-22 | $40.38 | $40.38 | $39.51 | $39.55 | $39.55 | 17,288 |
2022-08-19 | $41.57 | $41.57 | $40.73 | $40.82 | $40.82 | 24,577 |
2022-08-18 | $42.16 | $42.20 | $41.87 | $42.11 | $42.11 | 8,931 |
2022-08-17 | $42.40 | $42.41 | $41.90 | $42.11 | $42.11 | 10,426 |
2022-08-16 | $43.04 | $43.16 | $42.58 | $42.97 | $42.97 | 19,348 |
2022-08-15 | $43.00 | $43.30 | $42.87 | $43.29 | $43.29 | 8,836 |
2022-08-12 | $42.67 | $43.20 | $42.60 | $43.19 | $43.19 | 14,888 |
2022-08-11 | $43.13 | $43.48 | $42.48 | $42.52 | $42.52 | 59,853 |
2022-08-10 | $42.04 | $42.86 | $42.04 | $42.83 | $42.83 | 262,658 |
2022-08-09 | $41.96 | $41.96 | $41.01 | $41.20 | $41.20 | 18,785 |
2022-08-08 | $42.13 | $42.54 | $42.00 | $42.07 | $42.07 | 15,836 |
2022-08-05 | $41.55 | $41.98 | $41.34 | $41.86 | $41.86 | 25,667 |
2022-08-04 | $41.97 | $42.12 | $41.74 | $42.12 | $42.12 | 12,701 |
2022-08-03 | $40.93 | $41.92 | $40.93 | $41.82 | $41.82 | 16,351 |
2022-08-02 | $40.57 | $41.23 | $40.50 | $40.88 | $40.88 | 16,219 |
2022-08-01 | $40.81 | $41.21 | $40.35 | $40.89 | $40.89 | 32,065 |
2022-07-29 | $40.38 | $40.81 | $40.06 | $40.75 | $40.75 | 42,704 |
2022-07-28 | $39.46 | $40.28 | $39.24 | $40.24 | $40.24 | 11,544 |
2022-07-27 | $38.67 | $39.90 | $38.67 | $39.73 | $39.73 | 14,379 |
2022-07-26 | $38.88 | $38.93 | $38.35 | $38.39 | $38.39 | 12,257 |
2022-07-25 | $39.51 | $39.51 | $38.97 | $39.15 | $39.15 | 11,229 |
2022-07-22 | $40.34 | $40.38 | $39.26 | $39.47 | $39.47 | 36,563 |
2022-07-21 | $39.48 | $40.33 | $39.48 | $40.33 | $40.33 | 37,392 |
2022-07-20 | $38.74 | $39.70 | $38.74 | $39.61 | $39.61 | 17,905 |
2022-07-19 | $37.94 | $38.63 | $37.86 | $38.61 | $38.61 | 24,833 |
2022-07-18 | $37.78 | $38.15 | $37.31 | $37.40 | $37.40 | 27,076 |
2022-07-15 | $37.01 | $37.35 | $36.75 | $37.34 | $37.34 | 15,163 |
2022-07-14 | $36.45 | $36.62 | $35.92 | $36.53 | $36.53 | 15,627 |
2022-07-13 | $36.27 | $37.24 | $36.24 | $36.94 | $36.94 | 16,969 |
2022-07-12 | $37.74 | $37.85 | $36.90 | $37.07 | $37.07 | 12,423 |
2022-07-11 | $38.47 | $38.47 | $37.62 | $37.66 | $37.66 | 95,135 |
2022-07-08 | $38.66 | $39.07 | $38.28 | $38.87 | $38.87 | 24,864 |
2022-07-07 | $37.97 | $38.82 | $37.97 | $38.73 | $38.73 | 21,919 |
2022-07-06 | $37.83 | $38.10 | $37.52 | $37.74 | $37.74 | 14,570 |
2022-07-05 | $36.80 | $37.66 | $36.40 | $37.66 | $37.66 | 34,377 |
2022-07-01 | $36.84 | $37.50 | $36.84 | $37.40 | $37.40 | 14,966 |
2022-06-30 | $37.28 | $37.32 | $36.43 | $37.14 | $37.14 | 17,748 |
2022-06-29 | $37.84 | $37.87 | $37.39 | $37.67 | $37.67 | 27,796 |
2022-06-28 | $39.09 | $39.46 | $38.13 | $38.14 | $38.14 | 19,648 |
2022-06-27 | $39.54 | $39.58 | $38.70 | $38.70 | $38.70 | 28,005 |
2022-06-24 | $38.61 | $39.40 | $38.61 | $39.38 | $39.38 | 21,949 |
2022-06-23 | $37.76 | $38.25 | $37.51 | $38.25 | $38.19 | 48,290 |
2022-06-22 | $37.09 | $37.93 | $37.09 | $37.55 | $37.48 | 46,496 |
2022-06-21 | $37.55 | $38.06 | $37.50 | $37.54 | $37.48 | 27,643 |
2022-06-17 | $36.47 | $37.25 | $36.47 | $36.99 | $36.92 | 28,801 |
2022-06-16 | $37.01 | $37.34 | $36.30 | $36.46 | $36.40 | 19,122 |
2022-06-15 | $37.40 | $38.42 | $37.40 | $38.17 | $38.10 | 14,051 |
2022-06-14 | $37.38 | $37.60 | $36.96 | $37.20 | $37.14 | 16,494 |
2022-06-13 | $38.47 | $38.53 | $37.38 | $37.48 | $37.42 | 30,965 |
2022-06-10 | $40.51 | $40.51 | $39.57 | $39.69 | $39.62 | 29,609 |
2022-06-09 | $41.95 | $41.95 | $41.02 | $41.02 | $40.95 | 34,383 |
2022-06-08 | $42.22 | $42.59 | $42.06 | $42.17 | $42.10 | 12,502 |
2022-06-07 | $41.55 | $42.27 | $41.32 | $42.27 | $42.20 | 20,355 |
2022-06-06 | $42.31 | $42.58 | $41.83 | $41.98 | $41.91 | 25,557 |
2022-06-03 | $42.32 | $42.32 | $41.66 | $41.81 | $41.74 | 15,404 |
2022-06-02 | $41.30 | $42.69 | $41.20 | $42.69 | $42.62 | 28,386 |
2022-06-01 | $41.74 | $42.06 | $40.95 | $41.13 | $41.06 | 19,344 |
2022-05-31 | $41.92 | $42.02 | $41.27 | $41.65 | $41.58 | 40,918 |
2022-05-27 | $40.85 | $41.89 | $40.85 | $41.89 | $41.82 | 18,954 |
2022-05-26 | $39.94 | $40.76 | $39.72 | $40.59 | $40.52 | 11,280 |
2022-05-25 | $38.95 | $39.94 | $38.84 | $39.75 | $39.68 | 16,653 |
2022-05-24 | $40.07 | $40.07 | $39.01 | $39.23 | $39.16 | 25,282 |
2022-05-23 | $40.37 | $40.51 | $40.00 | $40.39 | $40.32 | 23,937 |
2022-05-20 | $40.24 | $40.51 | $39.14 | $39.93 | $39.86 | 18,469 |
2022-05-19 | $39.07 | $40.29 | $39.07 | $39.81 | $39.74 | 51,827 |
2022-05-18 | $40.03 | $40.18 | $38.90 | $38.92 | $38.85 | 41,371 |
2022-05-17 | $39.87 | $40.34 | $39.46 | $39.78 | $39.71 | 27,481 |
2022-05-16 | $39.76 | $39.76 | $39.24 | $39.24 | $39.17 | 17,121 |
2022-05-13 | $38.31 | $39.80 | $38.31 | $39.71 | $39.64 | 52,909 |
2022-05-12 | $37.03 | $38.29 | $36.58 | $37.54 | $37.48 | 97,832 |
2022-05-11 | $38.33 | $38.71 | $37.14 | $37.14 | $37.08 | 28,623 |
2022-05-10 | $38.54 | $38.76 | $37.48 | $38.21 | $38.14 | 42,586 |
2022-05-09 | $39.42 | $39.42 | $37.81 | $38.70 | $38.63 | 33,125 |
2022-05-06 | $40.40 | $40.40 | $39.28 | $39.89 | $39.82 | 27,725 |
2022-05-05 | $42.54 | $42.54 | $40.33 | $40.55 | $40.48 | 27,686 |
2022-05-04 | $41.81 | $42.94 | $41.03 | $42.92 | $42.85 | 28,864 |
2022-05-03 | $41.71 | $41.91 | $41.39 | $41.91 | $41.84 | 58,860 |
2022-05-02 | $41.05 | $41.63 | $40.66 | $41.40 | $41.33 | 15,469 |
2022-04-29 | $42.16 | $42.61 | $41.19 | $41.20 | $41.13 | 21,113 |
2022-04-28 | $41.30 | $42.30 | $40.86 | $41.86 | $41.79 | 34,309 |
2022-04-27 | $41.22 | $41.55 | $40.99 | $41.01 | $40.94 | 26,996 |
2022-04-26 | $42.64 | $42.64 | $41.22 | $41.22 | $41.15 | 18,355 |
2022-04-25 | $42.14 | $42.85 | $41.99 | $42.81 | $42.74 | 26,950 |
2022-04-22 | $43.35 | $43.54 | $42.35 | $42.36 | $42.29 | 15,768 |
2022-04-21 | $44.55 | $45.21 | $43.20 | $43.20 | $43.13 | 98,560 |
2022-04-20 | $44.60 | $44.73 | $44.00 | $44.00 | $43.92 | 17,492 |
2022-04-19 | $43.48 | $44.38 | $43.32 | $44.33 | $44.25 | 16,938 |
2022-04-18 | $43.64 | $43.75 | $43.18 | $43.46 | $43.39 | 25,769 |
2022-04-14 | $44.91 | $45.00 | $43.96 | $43.99 | $43.91 | 8,924 |
2022-04-13 | $44.16 | $44.93 | $44.14 | $44.83 | $44.75 | 14,225 |
2022-04-12 | $44.73 | $45.19 | $43.94 | $44.08 | $44.00 | 42,774 |
2022-04-11 | $44.90 | $44.90 | $44.10 | $44.30 | $44.22 | 24,283 |
2022-04-08 | $45.60 | $45.60 | $45.04 | $45.11 | $45.03 | 17,114 |
2022-04-07 | $45.55 | $45.92 | $45.09 | $45.62 | $45.54 | 19,508 |
2022-04-06 | $46.40 | $46.40 | $45.40 | $45.73 | $45.65 | 28,799 |
2022-04-05 | $48.24 | $48.24 | $46.64 | $46.64 | $46.56 | 27,644 |
2022-04-04 | $47.53 | $48.32 | $47.53 | $48.29 | $48.20 | 21,319 |
2022-04-01 | $47.43 | $47.63 | $46.85 | $47.32 | $47.24 | 21,986 |
2022-03-31 | $47.77 | $47.91 | $47.27 | $47.27 | $47.19 | 14,809 |
2022-03-30 | $48.89 | $48.89 | $47.98 | $48.06 | $47.98 | 19,326 |
2022-03-29 | $47.98 | $49.15 | $47.98 | $48.93 | $48.85 | 64,590 |
2022-03-28 | $46.92 | $47.40 | $46.65 | $47.40 | $47.32 | 14,621 |
2022-03-25 | $47.60 | $47.70 | $46.78 | $47.18 | $47.10 | 11,266 |
2022-03-24 | $47.07 | $47.76 | $46.91 | $47.76 | $47.67 | 6,449 |
2022-03-23 | $47.62 | $47.73 | $46.94 | $46.99 | $46.90 | 13,384 |
2022-03-22 | $47.17 | $47.96 | $47.17 | $47.90 | $47.81 | 11,379 |
2022-03-21 | $47.56 | $47.72 | $46.85 | $47.19 | $47.10 | 9,660 |
2022-03-18 | $46.40 | $47.65 | $46.40 | $47.65 | $47.56 | 6,267 |
2022-03-17 | $45.55 | $46.56 | $45.46 | $46.53 | $46.44 | 17,296 |
2022-03-16 | $44.10 | $45.58 | $44.10 | $45.58 | $45.50 | 23,880 |
2022-03-15 | $42.88 | $44.17 | $42.78 | $44.17 | $44.09 | 15,625 |
2022-03-14 | $43.82 | $43.82 | $42.63 | $42.76 | $42.68 | 42,248 |
2022-03-11 | $44.78 | $45.05 | $43.42 | $43.48 | $43.40 | 60,405 |
2022-03-10 | $44.92 | $44.92 | $44.23 | $44.57 | $44.49 | 30,731 |
2022-03-09 | $44.47 | $45.49 | $44.44 | $45.23 | $45.15 | 24,582 |
2022-03-08 | $43.96 | $44.85 | $43.41 | $44.11 | $44.03 | 25,271 |
2022-03-07 | $45.11 | $45.16 | $43.77 | $43.90 | $43.82 | 16,005 |
2022-03-04 | $45.87 | $45.91 | $44.88 | $45.16 | $45.08 | 32,198 |
2022-03-03 | $47.49 | $47.65 | $46.28 | $46.46 | $46.37 | 21,585 |
2022-03-02 | $46.86 | $47.59 | $46.59 | $47.52 | $47.43 | 21,139 |
2022-03-01 | $47.52 | $47.52 | $46.34 | $46.56 | $46.47 | 14,799 |
2022-02-28 | $47.13 | $48.13 | $47.13 | $47.83 | $47.74 | 36,386 |
2022-02-25 | $46.65 | $47.34 | $46.20 | $47.34 | $47.25 | 26,100 |
2022-02-24 | $44.03 | $46.31 | $43.21 | $46.29 | $46.21 | 65,887 |
2022-02-23 | $46.21 | $46.55 | $45.00 | $45.03 | $44.95 | 55,160 |
2022-02-22 | $46.10 | $46.64 | $45.63 | $45.91 | $45.83 | 52,698 |
2022-02-18 | $47.07 | $47.26 | $46.28 | $46.46 | $46.37 | 129,208 |
2022-02-17 | $48.53 | $48.53 | $47.08 | $47.14 | $47.05 | 26,991 |
2022-02-16 | $48.79 | $48.91 | $48.21 | $48.79 | $48.70 | 15,287 |
2022-02-15 | $48.08 | $48.90 | $48.08 | $48.58 | $48.49 | 21,092 |
2022-02-14 | $47.83 | $48.15 | $47.15 | $47.44 | $47.35 | 23,665 |
2022-02-11 | $49.27 | $49.39 | $47.81 | $47.98 | $47.89 | 43,215 |
2022-02-10 | $49.46 | $50.28 | $49.03 | $49.21 | $49.12 | 19,927 |
2022-02-09 | $49.54 | $50.38 | $49.54 | $50.38 | $50.29 | 31,293 |
2022-02-08 | $48.34 | $49.05 | $48.18 | $49.02 | $48.93 | 50,065 |
2022-02-07 | $48.46 | $49.01 | $48.27 | $48.44 | $48.35 | 19,573 |
2022-02-04 | $47.82 | $48.80 | $47.73 | $48.53 | $48.44 | 37,340 |
2022-02-03 | $48.73 | $48.73 | $47.50 | $47.50 | $47.41 | 112,052 |
2022-02-02 | $49.80 | $49.91 | $49.07 | $49.40 | $49.31 | 120,017 |
2022-02-01 | $49.15 | $49.50 | $48.60 | $49.44 | $49.35 | 46,842 |
2022-01-31 | $47.43 | $49.13 | $47.43 | $49.13 | $49.04 | 105,947 |
2022-01-28 | $46.19 | $47.11 | $45.64 | $47.11 | $47.02 | 20,318 |
2022-01-27 | $47.40 | $47.67 | $46.18 | $46.26 | $46.18 | 37,925 |
2022-01-26 | $48.49 | $48.90 | $47.05 | $47.36 | $47.27 | 37,385 |
2022-01-25 | $48.18 | $48.36 | $47.29 | $47.70 | $47.61 | 56,780 |
2022-01-24 | $47.83 | $48.96 | $46.55 | $48.95 | $48.86 | 73,781 |
2022-01-21 | $49.99 | $49.99 | $48.88 | $48.88 | $48.79 | 93,231 |
2022-01-20 | $50.88 | $51.68 | $50.14 | $50.14 | $50.05 | 23,123 |
2022-01-19 | $51.02 | $51.74 | $50.68 | $50.72 | $50.63 | 39,565 |
2022-01-18 | $51.58 | $51.64 | $50.93 | $50.99 | $50.90 | 22,481 |
2022-01-14 | $51.67 | $51.92 | $51.01 | $51.67 | $51.58 | 33,951 |
2022-01-13 | $53.06 | $53.33 | $51.76 | $51.76 | $51.67 | 171,148 |
2022-01-12 | $53.25 | $53.64 | $52.94 | $52.96 | $52.86 | 19,855 |
2022-01-11 | $51.97 | $52.98 | $51.64 | $52.94 | $52.84 | 64,586 |
2022-01-10 | $51.95 | $51.95 | $50.65 | $51.79 | $51.70 | 126,398 |
2022-01-07 | $52.99 | $53.40 | $52.21 | $52.43 | $52.33 | 31,906 |
2022-01-06 | $52.94 | $53.54 | $52.57 | $52.99 | $52.89 | 33,285 |
2022-01-05 | $55.11 | $55.11 | $53.20 | $53.20 | $53.10 | 38,194 |
2022-01-04 | $55.61 | $55.61 | $54.43 | $54.98 | $54.88 | 33,431 |
2022-01-03 | $55.24 | $55.48 | $55.11 | $55.48 | $55.38 | 27,913 |
2021-12-31 | $55.50 | $55.50 | $55.09 | $55.09 | $54.99 | 5,846 |
2021-12-30 | $55.25 | $55.74 | $55.25 | $55.44 | $55.34 | 10,070 |
2021-12-29 | $55.68 | $55.68 | $55.21 | $55.36 | $55.25 | 13,098 |
2021-12-28 | $55.87 | $56.02 | $55.54 | $55.63 | $55.53 | 22,036 |
2021-12-27 | $55.19 | $55.90 | $55.19 | $55.90 | $55.80 | 23,940 |
2021-12-23 | $54.97 | $55.37 | $54.86 | $55.29 | $55.18 | 13,267 |
2021-12-22 | $54.40 | $54.97 | $54.25 | $54.97 | $54.87 | 13,191 |
2021-12-21 | $53.48 | $54.40 | $53.48 | $54.40 | $54.30 | 38,949 |
2021-12-20 | $53.06 | $53.13 | $52.70 | $53.02 | $52.92 | 23,502 |
2021-12-17 | $53.43 | $54.19 | $53.00 | $53.83 | $53.73 | 49,549 |
2021-12-16 | $55.14 | $55.14 | $53.56 | $53.75 | $53.65 | 13,042 |
2021-12-15 | $53.88 | $55.03 | $53.44 | $55.00 | $54.90 | 47,648 |
2021-12-14 | $54.16 | $54.19 | $53.28 | $53.68 | $53.58 | 29,147 |
2021-12-13 | $54.94 | $54.97 | $54.20 | $54.52 | $54.42 | 20,766 |
2021-12-10 | $55.23 | $55.47 | $54.73 | $54.97 | $54.87 | 14,858 |
2021-12-09 | $55.63 | $55.86 | $54.88 | $55.03 | $54.93 | 9,129 |
2021-12-08 | $55.32 | $55.77 | $54.98 | $55.55 | $55.45 | 16,228 |
2021-12-07 | $54.53 | $55.46 | $54.53 | $55.22 | $55.12 | 15,497 |
2021-12-06 | $53.49 | $53.70 | $52.57 | $53.53 | $53.43 | 18,249 |
2021-12-03 | $54.41 | $54.41 | $52.91 | $53.43 | $53.33 | 26,347 |
2021-12-02 | $53.69 | $54.41 | $53.47 | $54.18 | $54.08 | 93,692 |
2021-12-01 | $55.07 | $55.59 | $53.73 | $53.76 | $53.66 | 13,477 |
2021-11-30 | $54.98 | $55.18 | $53.81 | $54.25 | $54.15 | 13,079 |
2021-11-29 | $54.79 | $55.33 | $54.54 | $55.07 | $54.97 | 17,218 |
2021-11-26 | $55.00 | $55.04 | $54.21 | $54.26 | $54.16 | 15,892 |
2021-11-24 | $55.16 | $55.61 | $54.68 | $55.59 | $55.49 | 28,674 |
2021-11-23 | $56.12 | $56.28 | $55.13 | $55.52 | $55.42 | 16,255 |
2021-11-22 | $57.02 | $57.25 | $56.18 | $56.25 | $56.15 | 25,994 |
2021-11-19 | $57.12 | $57.30 | $56.87 | $56.96 | $56.86 | 12,662 |
2021-11-18 | $57.44 | $57.44 | $56.88 | $57.07 | $56.97 | 18,588 |
2021-11-17 | $57.70 | $57.70 | $57.25 | $57.29 | $57.19 | 13,505 |
2021-11-16 | $57.19 | $57.60 | $57.01 | $57.58 | $57.47 | 17,004 |
2021-11-15 | $57.21 | $57.40 | $56.78 | $57.00 | $56.90 | 46,558 |
2021-11-12 | $56.81 | $57.12 | $56.56 | $57.09 | $56.99 | 24,295 |
2021-11-11 | $56.41 | $56.68 | $56.41 | $56.43 | $56.33 | 11,992 |
2021-11-10 | $57.37 | $57.37 | $55.93 | $56.15 | $56.05 | 12,200 |
2021-11-09 | $57.68 | $57.78 | $57.22 | $57.55 | $57.44 | 19,992 |
2021-11-08 | $57.51 | $57.86 | $57.51 | $57.73 | $57.62 | 14,564 |
2021-11-05 | $58.00 | $58.00 | $57.30 | $57.43 | $57.33 | 30,436 |
2021-11-04 | $57.39 | $57.97 | $57.39 | $57.97 | $57.86 | 17,862 |
2021-11-03 | $56.62 | $57.28 | $56.39 | $57.25 | $57.15 | 15,475 |
2021-11-02 | $56.42 | $56.68 | $56.37 | $56.57 | $56.46 | 30,048 |
2021-11-01 | $55.76 | $56.39 | $55.70 | $56.37 | $56.27 | 12,234 |
2021-10-29 | $55.36 | $55.63 | $55.19 | $55.63 | $55.53 | 14,890 |
2021-10-28 | $54.80 | $55.56 | $54.80 | $55.56 | $55.46 | 18,806 |
2021-10-27 | $55.17 | $55.23 | $54.58 | $54.59 | $54.49 | 31,856 |
2021-10-26 | $55.66 | $55.83 | $55.23 | $55.38 | $55.28 | 10,887 |
2021-10-25 | $55.05 | $55.59 | $54.97 | $55.42 | $55.32 | 19,402 |
2021-10-22 | $55.45 | $55.61 | $54.99 | $55.06 | $54.96 | 20,574 |
2021-10-21 | $55.06 | $55.36 | $55.06 | $55.32 | $55.22 | 24,571 |
2021-10-20 | $55.23 | $55.38 | $55.03 | $55.30 | $55.20 | 36,022 |
2021-10-19 | $54.76 | $55.34 | $54.76 | $55.15 | $55.05 | 9,559 |
2021-10-18 | $54.35 | $54.59 | $54.27 | $54.55 | $54.45 | 15,322 |
2021-10-15 | $54.59 | $54.87 | $54.58 | $54.58 | $54.48 | 8,235 |
2021-10-14 | $53.50 | $54.27 | $53.50 | $54.27 | $54.17 | 20,017 |
2021-10-13 | $52.98 | $53.38 | $52.98 | $53.31 | $53.21 | 8,665 |
2021-10-12 | $52.55 | $52.86 | $52.49 | $52.70 | $52.60 | 11,612 |
2021-10-11 | $52.92 | $53.22 | $52.61 | $52.61 | $52.51 | 7,688 |
2021-10-08 | $53.34 | $53.37 | $52.87 | $52.90 | $52.80 | 20,134 |
2021-10-07 | $52.71 | $53.63 | $52.71 | $53.27 | $53.17 | 12,870 |
2021-10-06 | $52.04 | $52.43 | $51.83 | $52.43 | $52.33 | 14,043 |
2021-10-05 | $52.29 | $53.05 | $52.29 | $52.65 | $52.55 | 9,321 |
2021-10-04 | $53.31 | $53.31 | $52.02 | $52.44 | $52.34 | 13,837 |
2021-10-01 | $53.45 | $53.67 | $52.87 | $53.55 | $53.45 | 18,633 |
2021-09-30 | $53.49 | $53.81 | $53.32 | $53.67 | $53.57 | 14,510 |
2021-09-29 | $53.92 | $54.01 | $53.46 | $53.50 | $53.40 | 19,753 |
2021-09-28 | $55.05 | $55.05 | $53.86 | $53.88 | $53.78 | 51,781 |
2021-09-27 | $55.83 | $55.83 | $55.36 | $55.65 | $55.55 | 69,190 |
2021-09-24 | $56.17 | $56.17 | $55.97 | $56.11 | $56.01 | 14,139 |
2021-09-23 | $55.99 | $56.62 | $55.99 | $56.53 | $56.43 | 10,866 |
2021-09-22 | $55.31 | $55.94 | $55.23 | $55.54 | $55.44 | 22,794 |
2021-09-21 | $55.62 | $55.62 | $54.99 | $55.22 | $55.12 | 21,963 |
2021-09-20 | $55.36 | $55.39 | $54.46 | $55.02 | $54.92 | 47,765 |
2021-09-17 | $56.71 | $56.71 | $56.17 | $56.34 | $56.24 | 10,493 |
2021-09-16 | $56.48 | $56.80 | $56.36 | $56.75 | $56.65 | 13,807 |
2021-09-15 | $56.25 | $56.73 | $56.13 | $56.70 | $56.60 | 16,531 |
2021-09-14 | $56.72 | $56.77 | $56.21 | $56.29 | $56.19 | 16,515 |
2021-09-13 | $57.05 | $57.05 | $56.31 | $56.57 | $56.47 | 19,812 |
2021-09-10 | $57.06 | $57.13 | $56.60 | $56.60 | $56.50 | 13,326 |
2021-09-09 | $56.71 | $57.07 | $56.71 | $56.76 | $56.66 | 15,007 |
2021-09-08 | $57.02 | $57.02 | $56.46 | $56.72 | $56.62 | 15,673 |
2021-09-07 | $57.44 | $57.64 | $57.22 | $57.24 | $57.14 | 15,016 |
2021-09-03 | $57.28 | $57.53 | $57.28 | $57.51 | $57.41 | 13,299 |
2021-09-02 | $56.99 | $57.31 | $56.92 | $57.03 | $56.93 | 18,646 |
2021-09-01 | $56.16 | $56.97 | $56.16 | $56.78 | $56.68 | 20,096 |
2021-08-31 | $55.77 | $56.03 | $55.65 | $55.90 | $55.80 | 14,935 |
2021-08-30 | $55.47 | $55.62 | $55.39 | $55.51 | $55.41 | 15,336 |
2021-08-27 | $54.64 | $55.48 | $54.64 | $55.42 | $55.32 | 14,101 |
2021-08-26 | $54.85 | $55.04 | $54.60 | $54.64 | $54.54 | 17,300 |
2021-08-25 | $54.95 | $55.10 | $54.77 | $54.87 | $54.77 | 7,297 |
2021-08-24 | $54.21 | $54.94 | $54.21 | $54.81 | $54.71 | 13,963 |
2021-08-23 | $53.29 | $54.12 | $53.29 | $54.04 | $53.94 | 12,429 |
2021-08-20 | $52.59 | $53.10 | $52.59 | $53.07 | $52.97 | 13,163 |
2021-08-19 | $52.69 | $52.97 | $52.46 | $52.56 | $52.46 | 20,417 |
2021-08-18 | $53.04 | $53.46 | $52.85 | $52.93 | $52.83 | 23,958 |
2021-08-17 | $53.26 | $53.26 | $52.75 | $53.03 | $52.93 | 16,900 |
2021-08-16 | $53.96 | $53.96 | $53.42 | $53.68 | $53.58 | 17,650 |
2021-08-13 | $54.38 | $54.38 | $54.09 | $54.16 | $54.06 | 19,777 |
2021-08-12 | $54.16 | $54.44 | $54.09 | $54.39 | $54.29 | 26,974 |
2021-08-11 | $54.41 | $54.46 | $53.95 | $54.23 | $54.13 | 13,140 |
2021-08-10 | $54.53 | $54.73 | $54.17 | $54.21 | $54.11 | 18,152 |
2021-08-09 | $54.30 | $54.62 | $54.24 | $54.52 | $54.42 | 12,823 |
2021-08-06 | $54.62 | $54.62 | $54.13 | $54.35 | $54.25 | 13,254 |
2021-08-05 | $54.24 | $54.79 | $54.21 | $54.73 | $54.63 | 19,276 |
2021-08-04 | $54.13 | $54.34 | $54.01 | $54.13 | $54.03 | 22,494 |
2021-08-03 | $54.19 | $54.22 | $53.71 | $54.13 | $54.03 | 20,596 |
2021-08-02 | $54.15 | $54.41 | $54.02 | $54.14 | $54.04 | 11,488 |
2021-07-30 | $53.73 | $54.12 | $53.53 | $53.85 | $53.75 | 14,119 |
2021-07-29 | $53.83 | $54.24 | $53.83 | $54.00 | $53.90 | 16,924 |
2021-07-28 | $52.96 | $53.87 | $52.96 | $53.71 | $53.61 | 19,090 |
2021-07-27 | $53.47 | $53.47 | $52.46 | $52.94 | $52.84 | 28,110 |
2021-07-26 | $53.67 | $53.68 | $53.37 | $53.39 | $53.29 | 13,623 |
2021-07-23 | $53.65 | $53.83 | $53.48 | $53.80 | $53.70 | 12,189 |
2021-07-22 | $53.41 | $53.51 | $53.13 | $53.35 | $53.25 | 8,678 |
2021-07-21 | $52.76 | $53.35 | $52.75 | $53.19 | $53.09 | 10,577 |
2021-07-20 | $51.81 | $52.92 | $51.66 | $52.66 | $52.56 | 28,852 |
2021-07-19 | $51.41 | $51.93 | $51.08 | $51.70 | $51.61 | 25,787 |
2021-07-16 | $52.60 | $52.70 | $51.96 | $51.96 | $51.86 | 8,757 |
2021-07-15 | $52.81 | $52.99 | $52.23 | $52.46 | $52.36 | 40,701 |
2021-07-14 | $54.00 | $54.00 | $53.10 | $53.10 | $53.00 | 78,271 |
2021-07-13 | $53.83 | $53.87 | $53.45 | $53.51 | $53.41 | 15,538 |
2021-07-12 | $54.17 | $54.27 | $53.79 | $53.79 | $53.69 | 13,415 |
2021-07-09 | $53.73 | $54.34 | $53.73 | $54.34 | $54.24 | 30,779 |
2021-07-08 | $53.39 | $53.66 | $52.73 | $53.41 | $53.31 | 25,084 |
2021-07-07 | $54.47 | $54.58 | $53.75 | $54.07 | $53.97 | 29,759 |
2021-07-06 | $54.29 | $54.37 | $53.83 | $54.32 | $54.22 | 26,614 |
2021-07-02 | $54.42 | $54.54 | $54.20 | $54.20 | $54.10 | 24,017 |
2021-07-01 | $54.43 | $54.43 | $54.08 | $54.24 | $54.14 | 16,909 |
2021-06-30 | $54.83 | $54.83 | $54.23 | $54.29 | $54.19 | 19,802 |
2021-06-29 | $55.02 | $55.12 | $54.82 | $55.06 | $54.96 | 34,569 |
2021-06-28 | $54.71 | $55.10 | $54.71 | $55.07 | $54.97 | 12,016 |
2021-06-25 | $54.71 | $54.87 | $54.63 | $54.71 | $54.61 | 12,763 |
2021-06-24 | $54.33 | $54.74 | $54.33 | $54.59 | $54.49 | 18,723 |
2021-06-23 | $54.15 | $54.54 | $54.15 | $54.24 | $54.11 | 19,811 |
2021-06-22 | $53.64 | $54.14 | $53.63 | $54.14 | $54.01 | 9,725 |
2021-06-21 | $53.29 | $53.80 | $53.03 | $53.55 | $53.42 | 15,914 |
2021-06-18 | $53.64 | $53.80 | $53.15 | $53.29 | $53.16 | 13,785 |
2021-06-17 | $53.59 | $54.14 | $53.47 | $54.01 | $53.88 | 10,264 |
2021-06-16 | $54.12 | $54.16 | $53.39 | $53.83 | $53.70 | 9,416 |
2021-06-15 | $54.51 | $54.52 | $54.04 | $54.11 | $53.98 | 10,485 |
2021-06-14 | $54.17 | $54.48 | $54.17 | $54.44 | $54.31 | 15,264 |
2021-06-11 | $53.93 | $54.17 | $53.88 | $54.14 | $54.01 | 17,115 |
2021-06-10 | $53.51 | $53.85 | $53.51 | $53.82 | $53.69 | 17,908 |
2021-06-09 | $53.97 | $53.98 | $53.53 | $53.55 | $53.42 | 46,847 |
2021-06-08 | $53.89 | $54.11 | $53.57 | $53.97 | $53.84 | 16,111 |
2021-06-07 | $53.45 | $53.76 | $53.32 | $53.73 | $53.60 | 28,498 |
2021-06-04 | $53.10 | $53.45 | $53.10 | $53.37 | $53.24 | 12,641 |
2021-06-03 | $53.05 | $53.38 | $52.65 | $52.84 | $52.71 | 16,875 |
2021-06-02 | $52.86 | $53.05 | $52.52 | $53.02 | $52.89 | 23,427 |
2021-06-01 | $52.76 | $52.76 | $52.23 | $52.50 | $52.37 | 91,061 |
2021-05-28 | $52.45 | $52.87 | $52.31 | $52.31 | $52.18 | 21,637 |
2021-05-27 | $51.99 | $52.26 | $51.73 | $52.17 | $52.04 | 21,470 |
2021-05-26 | $51.52 | $52.00 | $51.52 | $51.86 | $51.73 | 16,022 |
2021-05-25 | $51.54 | $51.74 | $51.43 | $51.52 | $51.40 | 12,304 |
2021-05-24 | $51.10 | $51.55 | $51.10 | $51.42 | $51.30 | 18,172 |
2021-05-21 | $51.17 | $51.28 | $51.00 | $51.03 | $50.91 | 10,069 |
2021-05-20 | $50.23 | $50.94 | $50.21 | $50.86 | $50.74 | 10,674 |
2021-05-19 | $49.64 | $49.96 | $49.22 | $49.91 | $49.78 | 37,864 |
2021-05-18 | $50.08 | $50.64 | $50.08 | $50.11 | $49.99 | 9,694 |
2021-05-17 | $49.90 | $49.99 | $49.55 | $49.89 | $49.77 | 19,238 |
2021-05-14 | $49.50 | $50.39 | $49.50 | $50.33 | $50.21 | 9,776 |
2021-05-13 | $48.79 | $49.59 | $48.66 | $49.09 | $48.97 | 32,044 |
2021-05-12 | $49.78 | $49.84 | $48.73 | $48.86 | $48.74 | 45,028 |
2021-05-11 | $49.64 | $50.46 | $49.45 | $50.30 | $50.18 | 73,387 |
2021-05-10 | $51.72 | $51.72 | $50.45 | $50.49 | $50.36 | 60,288 |
2021-05-07 | $51.20 | $51.97 | $51.20 | $51.68 | $51.55 | 15,510 |
2021-05-06 | $51.20 | $51.20 | $50.65 | $51.13 | $51.01 | 24,988 |
2021-05-05 | $51.45 | $51.70 | $51.25 | $51.42 | $51.30 | 24,700 |
2021-05-04 | $51.89 | $51.89 | $50.65 | $51.20 | $51.08 | 52,058 |
2021-05-03 | $52.94 | $52.98 | $52.41 | $52.42 | $52.29 | 20,835 |
2021-04-30 | $53.25 | $53.35 | $52.58 | $52.65 | $52.52 | 23,885 |
2021-04-29 | $54.39 | $54.39 | $53.26 | $53.58 | $53.45 | 22,188 |
2021-04-28 | $54.21 | $54.28 | $53.96 | $54.07 | $53.94 | 25,877 |
2021-04-27 | $54.68 | $54.71 | $54.31 | $54.40 | $54.27 | 19,836 |
2021-04-26 | $54.22 | $54.90 | $54.22 | $54.81 | $54.68 | 15,959 |
2021-04-23 | $53.48 | $54.32 | $53.48 | $54.22 | $54.09 | 22,483 |
2021-04-22 | $53.70 | $54.01 | $53.19 | $53.35 | $53.22 | 28,930 |
2021-04-21 | $52.57 | $53.47 | $52.44 | $53.47 | $53.34 | 25,227 |
2021-04-20 | $53.26 | $53.43 | $52.45 | $52.64 | $52.51 | 44,177 |
2021-04-19 | $54.19 | $54.26 | $53.41 | $53.60 | $53.47 | 23,501 |
2021-04-16 | $54.53 | $54.53 | $54.14 | $54.23 | $54.10 | 31,706 |
2021-04-15 | $54.28 | $54.41 | $54.13 | $54.33 | $54.20 | 23,918 |
2021-04-14 | $54.25 | $54.65 | $53.89 | $53.99 | $53.86 | 25,333 |
2021-04-13 | $53.58 | $54.02 | $53.58 | $53.99 | $53.86 | 36,530 |
2021-04-12 | $53.75 | $53.75 | $53.28 | $53.48 | $53.35 | 28,017 |
2021-04-09 | $53.66 | $53.81 | $53.39 | $53.81 | $53.68 | 18,507 |
2021-04-08 | $53.42 | $53.76 | $53.42 | $53.65 | $53.52 | 23,008 |
2021-04-07 | $53.62 | $53.62 | $52.92 | $53.01 | $52.88 | 16,910 |
2021-04-06 | $53.64 | $53.72 | $53.38 | $53.47 | $53.34 | 21,067 |
2021-04-05 | $53.58 | $53.89 | $53.40 | $53.80 | $53.67 | 17,108 |
2021-04-01 | $52.75 | $53.13 | $52.75 | $53.01 | $52.88 | 33,608 |
2021-03-31 | $51.43 | $52.32 | $51.43 | $52.10 | $51.97 | 21,389 |
2021-03-30 | $51.16 | $51.62 | $50.91 | $51.45 | $51.32 | 25,366 |
2021-03-29 | $52.01 | $52.11 | $51.33 | $51.33 | $51.21 | 49,168 |
2021-03-26 | $51.54 | $52.31 | $51.42 | $52.31 | $52.18 | 28,882 |
2021-03-25 | $51.20 | $51.56 | $50.41 | $51.30 | $51.18 | 26,270 |
2021-03-24 | $52.25 | $52.36 | $51.17 | $51.17 | $51.05 | 23,624 |
2021-03-23 | $53.20 | $53.25 | $52.13 | $52.23 | $52.10 | 19,651 |
2021-03-22 | $53.24 | $53.89 | $53.24 | $53.56 | $53.43 | 50,711 |
2021-03-19 | $52.97 | $53.40 | $52.54 | $53.23 | $53.10 | 22,000 |
2021-03-18 | $54.12 | $54.12 | $52.82 | $52.82 | $52.69 | 24,972 |
2021-03-17 | $53.88 | $54.42 | $53.33 | $54.29 | $54.16 | 31,400 |
2021-03-16 | $54.50 | $54.72 | $53.77 | $54.14 | $54.01 | 15,146 |
2021-03-15 | $53.84 | $54.23 | $53.66 | $54.16 | $54.03 | 25,165 |
2021-03-12 | $53.68 | $53.74 | $52.81 | $53.72 | $53.59 | 22,411 |
2021-03-11 | $53.28 | $53.84 | $53.10 | $53.76 | $53.63 | 37,679 |
2021-03-10 | $52.09 | $52.83 | $52.00 | $52.09 | $51.96 | 26,076 |
2021-03-09 | $50.78 | $52.13 | $50.78 | $51.91 | $51.78 | 54,532 |
2021-03-08 | $51.35 | $51.59 | $50.10 | $50.10 | $49.98 | 41,406 |
2021-03-05 | $51.37 | $51.59 | $49.57 | $51.51 | $51.39 | 44,095 |
2021-03-04 | $52.55 | $53.10 | $50.65 | $51.24 | $51.12 | 69,273 |
2021-03-03 | $54.27 | $54.40 | $52.84 | $52.87 | $52.74 | 127,331 |
2021-03-02 | $55.55 | $55.55 | $54.32 | $54.32 | $54.19 | 32,223 |
2021-03-01 | $54.67 | $55.55 | $54.67 | $55.52 | $55.39 | 59,049 |
2021-02-26 | $54.13 | $54.51 | $53.37 | $53.66 | $53.53 | 31,393 |
2021-02-25 | $55.80 | $56.01 | $53.87 | $54.24 | $54.11 | 49,137 |
2021-02-24 | $54.81 | $56.00 | $54.61 | $55.99 | $55.85 | 52,868 |
2021-02-23 | $55.06 | $55.49 | $53.78 | $55.29 | $55.16 | 54,055 |
2021-02-22 | $57.01 | $57.25 | $56.17 | $56.24 | $56.10 | 73,318 |
2021-02-19 | $57.16 | $57.86 | $57.12 | $57.52 | $57.38 | 34,634 |
2021-02-18 | $56.99 | $57.20 | $56.42 | $57.15 | $57.01 | 33,798 |
2021-02-17 | $58.37 | $58.37 | $57.30 | $57.92 | $57.78 | 52,424 |
2021-02-16 | $59.67 | $59.72 | $58.70 | $58.91 | $58.77 | 56,572 |
2021-02-12 | $58.48 | $59.28 | $58.16 | $59.27 | $59.13 | 54,391 |
2021-02-11 | $58.39 | $58.50 | $57.69 | $58.23 | $58.09 | 50,357 |
2021-02-10 | $58.52 | $58.72 | $57.51 | $58.01 | $57.87 | 44,904 |
2021-02-09 | $57.81 | $58.29 | $57.62 | $58.26 | $58.12 | 36,396 |
2021-02-08 | $57.41 | $57.95 | $57.41 | $57.95 | $57.81 | 44,901 |
2021-02-05 | $56.55 | $56.88 | $56.28 | $56.85 | $56.71 | 43,989 |
2021-02-04 | $55.64 | $56.23 | $55.64 | $56.22 | $56.08 | 30,342 |
2021-02-03 | $55.31 | $55.77 | $55.14 | $55.60 | $55.47 | 42,490 |
2021-02-02 | $55.48 | $55.48 | $54.81 | $55.20 | $55.07 | 30,575 |
2021-02-01 | $54.13 | $55.13 | $53.85 | $55.07 | $54.94 | 45,858 |
2021-01-29 | $55.03 | $55.03 | $53.43 | $53.66 | $53.53 | 23,043 |
2021-01-28 | $55.60 | $56.40 | $54.60 | $54.96 | $54.83 | 32,707 |
2021-01-27 | $55.87 | $57.70 | $55.42 | $56.60 | $56.46 | 49,660 |
2021-01-26 | $56.67 | $56.67 | $55.79 | $56.42 | $56.28 | 44,372 |
2021-01-25 | $56.52 | $57.48 | $55.67 | $56.29 | $56.15 | 54,625 |
2021-01-22 | $54.96 | $55.64 | $54.82 | $55.61 | $55.48 | 27,487 |
2021-01-21 | $55.06 | $55.32 | $54.91 | $55.29 | $55.16 | 28,287 |
2021-01-20 | $54.87 | $55.36 | $54.87 | $55.17 | $55.03 | 23,505 |
2021-01-19 | $53.61 | $54.30 | $53.61 | $54.30 | $54.17 | 52,214 |
2021-01-15 | $53.33 | $53.60 | $52.80 | $52.82 | $52.69 | 33,932 |
2021-01-14 | $52.38 | $53.62 | $52.38 | $53.60 | $53.47 | 46,342 |
2021-01-13 | $52.49 | $52.73 | $52.41 | $52.61 | $52.48 | 38,587 |
2021-01-12 | $52.58 | $52.72 | $52.26 | $52.53 | $52.40 | 37,296 |
2021-01-11 | $52.21 | $52.75 | $51.90 | $52.58 | $52.45 | 36,500 |
2021-01-08 | $52.26 | $52.84 | $52.10 | $52.64 | $52.51 | 52,993 |
2021-01-07 | $50.57 | $51.96 | $50.57 | $51.96 | $51.83 | 28,246 |
2021-01-06 | $50.41 | $51.09 | $50.32 | $50.59 | $50.46 | 32,937 |
2021-01-05 | $50.06 | $50.69 | $50.06 | $50.63 | $50.50 | 22,801 |
2021-01-04 | $50.60 | $50.84 | $49.59 | $49.93 | $49.81 | 122,091 |
2020-12-31 | $50.23 | $50.23 | $49.91 | $50.15 | $50.03 | 27,392 |
2020-12-30 | $49.99 | $50.43 | $49.99 | $50.28 | $50.16 | 50,394 |
2020-12-29 | $50.36 | $50.36 | $49.64 | $49.75 | $49.63 | 18,662 |
2020-12-28 | $50.12 | $50.35 | $49.81 | $49.97 | $49.85 | 15,205 |
2020-12-24 | $49.98 | $50.00 | $49.79 | $49.92 | $49.80 | 9,498 |
2020-12-23 | $49.97 | $50.10 | $49.82 | $49.93 | $49.76 | 22,246 |
2020-12-22 | $49.30 | $49.76 | $49.22 | $49.76 | $49.59 | 38,854 |
2020-12-21 | $48.56 | $49.32 | $48.49 | $49.32 | $49.15 | 26,709 |
2020-12-18 | $49.58 | $49.62 | $49.20 | $49.42 | $49.25 | 26,456 |
2020-12-17 | $49.19 | $49.49 | $49.19 | $49.49 | $49.32 | 57,690 |
2020-12-16 | $49.00 | $49.00 | $48.59 | $48.93 | $48.76 | 25,321 |
2020-12-15 | $48.37 | $48.69 | $48.35 | $48.68 | $48.51 | 15,976 |
2020-12-14 | $48.34 | $48.49 | $48.00 | $48.13 | $47.97 | 15,119 |
2020-12-11 | $47.82 | $48.13 | $47.56 | $48.05 | $47.89 | 15,200 |
2020-12-10 | $47.97 | $48.22 | $47.26 | $48.22 | $48.05 | 23,375 |
2020-12-09 | $48.57 | $48.87 | $47.71 | $48.00 | $47.84 | 20,644 |
2020-12-08 | $48.35 | $48.63 | $48.35 | $48.55 | $48.38 | 27,453 |
2020-12-07 | $48.43 | $48.66 | $48.27 | $48.47 | $48.30 | 33,447 |
2020-12-04 | $47.76 | $48.58 | $47.76 | $48.58 | $48.41 | 21,838 |
2020-12-03 | $47.22 | $47.81 | $47.22 | $47.60 | $47.44 | 21,267 |
2020-12-02 | $47.00 | $47.33 | $46.83 | $47.29 | $47.13 | 23,946 |
2020-12-01 | $47.62 | $47.62 | $46.98 | $47.20 | $47.04 | 25,930 |
2020-11-30 | $47.52 | $47.52 | $46.57 | $46.70 | $46.54 | 12,779 |
2020-11-27 | $46.93 | $47.56 | $46.93 | $47.37 | $47.21 | 11,535 |
2020-11-25 | $45.82 | $46.58 | $45.65 | $46.49 | $46.33 | 19,309 |
2020-11-24 | $45.89 | $45.89 | $45.39 | $45.87 | $45.71 | 25,084 |
2020-11-23 | $45.11 | $45.44 | $44.95 | $45.40 | $45.24 | 101,554 |
2020-11-20 | $44.64 | $45.07 | $44.62 | $44.93 | $44.78 | 15,890 |
2020-11-19 | $43.94 | $44.53 | $43.82 | $44.53 | $44.38 | 120,040 |
2020-11-18 | $44.04 | $44.30 | $43.81 | $43.83 | $43.68 | 25,763 |
2020-11-17 | $43.87 | $44.08 | $43.67 | $43.98 | $43.83 | 16,798 |
2020-11-16 | $43.50 | $43.87 | $43.50 | $43.87 | $43.72 | 26,488 |
2020-11-13 | $42.94 | $43.15 | $42.85 | $43.13 | $42.98 | 13,435 |
2020-11-12 | $42.91 | $43.03 | $42.49 | $42.61 | $42.46 | 14,410 |
2020-11-11 | $42.55 | $42.88 | $42.55 | $42.88 | $42.73 | 11,560 |
2020-11-10 | $42.60 | $42.60 | $42.10 | $42.32 | $42.17 | 14,077 |
2020-11-09 | $44.13 | $44.13 | $42.76 | $42.85 | $42.70 | 16,709 |
2020-11-06 | $42.14 | $42.43 | $41.98 | $42.37 | $42.22 | 15,081 |
2020-11-05 | $41.67 | $42.16 | $41.67 | $42.11 | $41.97 | 35,015 |
2020-11-04 | $40.66 | $41.26 | $40.56 | $41.11 | $40.97 | 9,937 |
2020-11-03 | $39.75 | $40.34 | $39.75 | $40.24 | $40.10 | 16,552 |
2020-11-02 | $39.37 | $39.58 | $38.97 | $39.28 | $39.15 | 16,718 |
2020-10-30 | $39.35 | $39.35 | $38.67 | $38.75 | $38.62 | 15,634 |
2020-10-29 | $39.09 | $39.70 | $39.09 | $39.56 | $39.42 | 16,455 |
2020-10-28 | $39.52 | $39.58 | $39.00 | $39.00 | $38.87 | 27,213 |
2020-10-27 | $40.43 | $40.44 | $40.17 | $40.18 | $40.04 | 9,210 |
2020-10-26 | $40.69 | $40.69 | $39.84 | $40.12 | $39.98 | 55,063 |
2020-10-23 | $41.20 | $41.30 | $40.95 | $41.30 | $41.16 | 14,433 |
2020-10-22 | $40.89 | $41.11 | $40.65 | $41.11 | $40.97 | 11,161 |
2020-10-21 | $41.08 | $41.31 | $40.91 | $40.91 | $40.76 | 5,697 |
2020-10-20 | $41.30 | $41.42 | $41.11 | $41.12 | $40.98 | 10,481 |
2020-10-19 | $41.39 | $41.57 | $40.98 | $41.02 | $40.88 | 10,151 |
2020-10-16 | $41.22 | $41.45 | $41.21 | $41.22 | $41.08 | 11,240 |
2020-10-15 | $40.62 | $41.20 | $40.62 | $41.16 | $41.02 | 11,535 |
2020-10-14 | $41.64 | $41.64 | $41.30 | $41.42 | $41.28 | 13,014 |
2020-10-13 | $41.38 | $41.60 | $41.38 | $41.56 | $41.42 | 11,030 |
2020-10-12 | $41.41 | $41.66 | $41.41 | $41.55 | $41.41 | 13,442 |
2020-10-09 | $40.95 | $41.33 | $40.95 | $41.33 | $41.19 | 24,264 |
2020-10-08 | $40.33 | $40.63 | $40.33 | $40.57 | $40.43 | 17,830 |
2020-10-07 | $39.65 | $40.30 | $39.65 | $40.25 | $40.11 | 28,025 |
2020-10-06 | $39.57 | $40.05 | $39.44 | $39.46 | $39.32 | 10,382 |
2020-10-05 | $39.18 | $39.68 | $39.18 | $39.66 | $39.53 | 15,768 |
2020-10-02 | $38.54 | $39.08 | $38.54 | $38.97 | $38.83 | 7,000 |
2020-10-01 | $39.06 | $39.44 | $39.06 | $39.44 | $39.30 | 11,825 |
2020-09-30 | $38.94 | $39.20 | $38.85 | $38.94 | $38.81 | 9,607 |
2020-09-29 | $38.84 | $38.99 | $38.72 | $38.87 | $38.74 | 13,043 |
2020-09-28 | $39.00 | $39.00 | $38.63 | $38.66 | $38.53 | 33,964 |
2020-09-25 | $37.44 | $38.15 | $37.41 | $38.11 | $37.98 | 7,956 |
2020-09-24 | $37.20 | $37.81 | $37.20 | $37.53 | $37.40 | 10,348 |
2020-09-23 | $38.34 | $38.36 | $37.53 | $37.56 | $37.42 | 12,942 |
2020-09-22 | $37.81 | $38.22 | $37.75 | $38.17 | $38.03 | 15,431 |
2020-09-21 | $37.97 | $38.07 | $37.51 | $37.99 | $37.85 | 51,595 |
2020-09-18 | $38.97 | $39.01 | $38.36 | $38.81 | $38.66 | 6,915 |
2020-09-17 | $38.67 | $38.88 | $38.43 | $38.88 | $38.73 | 14,477 |
2020-09-16 | $39.46 | $39.61 | $39.10 | $39.11 | $38.96 | 12,160 |
2020-09-15 | $39.23 | $39.45 | $39.23 | $39.37 | $39.22 | 21,446 |
2020-09-14 | $38.66 | $38.97 | $38.66 | $38.95 | $38.80 | 8,039 |
2020-09-11 | $38.40 | $38.44 | $37.97 | $38.16 | $38.02 | 18,316 |
2020-09-10 | $38.99 | $38.99 | $38.00 | $38.14 | $38.00 | 16,445 |
2020-09-09 | $38.42 | $38.71 | $38.26 | $38.70 | $38.55 | 22,806 |
2020-09-08 | $38.09 | $38.35 | $37.80 | $37.81 | $37.67 | 20,578 |
2020-09-04 | $39.29 | $39.39 | $37.68 | $38.76 | $38.61 | 40,668 |
2020-09-03 | $40.67 | $40.67 | $38.93 | $39.29 | $39.14 | 59,301 |
2020-09-02 | $40.98 | $41.22 | $40.67 | $41.21 | $41.05 | 15,578 |
2020-09-01 | $40.07 | $40.67 | $40.07 | $40.67 | $40.52 | 18,411 |
2020-08-31 | $39.93 | $40.21 | $39.77 | $40.16 | $40.01 | 18,011 |
2020-08-28 | $39.88 | $40.04 | $39.88 | $40.03 | $39.88 | 12,617 |
2020-08-27 | $40.07 | $40.07 | $39.51 | $39.66 | $39.51 | 11,506 |
2020-08-26 | $39.21 | $40.00 | $39.21 | $39.93 | $39.78 | 23,275 |
2020-08-25 | $38.94 | $39.14 | $38.88 | $39.14 | $38.99 | 26,855 |
2020-08-24 | $38.76 | $38.92 | $38.60 | $38.78 | $38.63 | 17,232 |
2020-08-21 | $38.33 | $38.41 | $38.23 | $38.41 | $38.27 | 7,168 |
2020-08-20 | $38.15 | $38.52 | $38.13 | $38.50 | $38.36 | 12,389 |
2020-08-19 | $38.71 | $38.72 | $38.44 | $38.45 | $38.30 | 18,738 |
2020-08-18 | $38.77 | $38.83 | $38.58 | $38.69 | $38.54 | 34,869 |
2020-08-17 | $38.39 | $38.66 | $38.39 | $38.66 | $38.52 | 9,804 |
2020-08-14 | $38.33 | $38.35 | $38.16 | $38.21 | $38.07 | 8,106 |
2020-08-13 | $38.18 | $38.68 | $38.18 | $38.56 | $38.41 | 7,642 |
2020-08-12 | $37.99 | $38.39 | $37.99 | $38.29 | $38.14 | 20,117 |
2020-08-11 | $38.24 | $38.24 | $37.68 | $37.69 | $37.55 | 13,213 |
2020-08-10 | $38.05 | $38.10 | $37.61 | $37.92 | $37.78 | 12,719 |
2020-08-07 | $38.09 | $38.28 | $37.68 | $38.01 | $37.87 | 14,120 |
2020-08-06 | $38.26 | $38.42 | $38.09 | $38.42 | $38.28 | 14,039 |
2020-08-05 | $38.02 | $38.28 | $38.02 | $38.19 | $38.05 | 7,454 |
2020-08-04 | $37.46 | $37.83 | $37.46 | $37.82 | $37.68 | 11,101 |
2020-08-03 | $37.33 | $37.82 | $37.33 | $37.79 | $37.65 | 12,644 |
2020-07-31 | $37.47 | $37.47 | $36.72 | $37.12 | $36.98 | 9,059 |
2020-07-30 | $37.23 | $37.67 | $37.01 | $37.62 | $37.48 | 7,506 |
2020-07-29 | $37.26 | $37.94 | $37.12 | $37.80 | $37.65 | 10,566 |
2020-07-28 | $37.33 | $37.53 | $37.15 | $37.16 | $37.02 | 5,402 |
2020-07-27 | $37.15 | $37.57 | $37.15 | $37.57 | $37.43 | 8,808 |
2020-07-24 | $36.93 | $36.93 | $36.53 | $36.79 | $36.65 | 17,728 |
2020-07-23 | $37.60 | $37.88 | $37.22 | $37.38 | $37.24 | 14,619 |
2020-07-22 | $37.57 | $37.77 | $37.45 | $37.60 | $37.46 | 90,397 |
2020-07-21 | $37.80 | $37.91 | $37.57 | $37.57 | $37.43 | 18,726 |
2020-07-20 | $36.88 | $37.68 | $36.88 | $37.64 | $37.50 | 8,662 |
2020-07-17 | $36.66 | $36.93 | $36.61 | $36.93 | $36.79 | 9,995 |
2020-07-16 | $36.65 | $36.74 | $36.50 | $36.65 | $36.51 | 10,842 |
2020-07-15 | $37.01 | $37.21 | $36.76 | $37.10 | $36.96 | 7,028 |
2020-07-14 | $36.05 | $36.59 | $35.81 | $36.59 | $36.45 | 8,525 |
2020-07-13 | $37.05 | $37.24 | $36.18 | $36.18 | $36.04 | 22,095 |
2020-07-10 | $36.74 | $36.81 | $36.64 | $36.81 | $36.67 | 17,740 |
2020-07-09 | $36.76 | $36.97 | $36.27 | $36.76 | $36.62 | 14,148 |
2020-07-08 | $36.60 | $36.86 | $36.54 | $36.77 | $36.63 | 42,497 |
2020-07-07 | $36.58 | $36.98 | $36.50 | $36.60 | $36.46 | 13,053 |
2020-07-06 | $36.87 | $37.09 | $36.71 | $36.91 | $36.77 | 22,934 |
2020-07-02 | $36.25 | $36.35 | $36.15 | $36.25 | $36.11 | 8,208 |
2020-07-01 | $35.83 | $36.00 | $35.69 | $35.92 | $35.78 | 11,881 |
2020-06-30 | $35.42 | $36.01 | $35.42 | $36.01 | $35.87 | 6,555 |
2020-06-29 | $35.29 | $35.42 | $35.00 | $35.31 | $35.18 | 9,249 |
2020-06-26 | $35.59 | $35.78 | $35.10 | $35.26 | $35.13 | 40,695 |
2020-06-25 | $35.02 | $35.56 | $35.02 | $35.56 | $35.42 | 19,324 |
2020-06-24 | $35.68 | $35.78 | $34.96 | $35.14 | $35.00 | 27,451 |
2020-06-23 | $36.06 | $36.25 | $35.96 | $35.97 | $35.83 | 40,866 |
2020-06-22 | $35.40 | $35.84 | $35.35 | $35.84 | $35.70 | 10,668 |
2020-06-19 | $35.66 | $35.93 | $35.32 | $35.41 | $35.27 | 19,802 |
2020-06-18 | $35.35 | $35.53 | $35.30 | $35.43 | $35.29 | 11,840 |
2020-06-17 | $35.71 | $35.85 | $35.52 | $35.56 | $35.42 | 7,888 |
2020-06-16 | $35.71 | $35.75 | $35.31 | $35.42 | $35.28 | 11,731 |
2020-06-15 | $33.72 | $34.86 | $33.59 | $34.72 | $34.58 | 5,469 |
2020-06-12 | $34.81 | $35.04 | $33.93 | $34.45 | $34.32 | 29,275 |
2020-06-11 | $35.67 | $35.67 | $34.05 | $34.07 | $33.94 | 30,988 |
2020-06-10 | $36.35 | $36.52 | $36.14 | $36.29 | $36.15 | 11,728 |
2020-06-09 | $36.26 | $36.44 | $36.16 | $36.28 | $36.14 | 18,493 |
2020-06-08 | $36.27 | $36.58 | $36.16 | $36.56 | $36.41 | 12,194 |
2020-06-05 | $36.16 | $36.57 | $36.16 | $36.23 | $36.09 | 20,972 |
2020-06-04 | $35.93 | $36.06 | $35.59 | $35.78 | $35.64 | 16,251 |
2020-06-03 | $35.80 | $36.20 | $35.80 | $36.11 | $35.96 | 25,297 |
2020-06-02 | $35.40 | $35.60 | $35.20 | $35.58 | $35.44 | 45,837 |
2020-06-01 | $34.86 | $35.36 | $34.86 | $35.27 | $35.13 | 15,538 |
2020-05-29 | $34.51 | $34.83 | $34.28 | $34.83 | $34.70 | 10,647 |
2020-05-28 | $34.78 | $35.14 | $34.43 | $34.43 | $34.30 | 9,589 |
2020-05-27 | $34.56 | $34.56 | $33.74 | $34.55 | $34.41 | 69,914 |
2020-05-26 | $34.30 | $34.56 | $34.26 | $34.26 | $34.13 | 11,345 |
2020-05-22 | $33.35 | $33.62 | $33.24 | $33.60 | $33.47 | 28,846 |
2020-05-21 | $33.62 | $33.62 | $33.32 | $33.41 | $33.28 | 14,972 |
2020-05-20 | $33.33 | $33.82 | $33.33 | $33.62 | $33.48 | 15,223 |
2020-05-19 | $33.04 | $33.39 | $32.93 | $32.93 | $32.80 | 12,656 |
2020-05-18 | $32.31 | $33.04 | $32.31 | $33.02 | $32.89 | 70,487 |
2020-05-15 | $30.98 | $31.54 | $30.94 | $31.54 | $31.42 | 16,425 |
2020-05-14 | $30.61 | $31.12 | $30.23 | $31.11 | $30.98 | 17,964 |
2020-05-13 | $31.80 | $31.81 | $30.97 | $31.27 | $31.15 | 31,706 |
2020-05-12 | $32.44 | $32.51 | $31.73 | $31.73 | $31.61 | 23,042 |
2020-05-11 | $32.32 | $32.66 | $32.10 | $32.52 | $32.39 | 13,644 |
2020-05-08 | $32.09 | $32.38 | $32.09 | $32.30 | $32.17 | 183,885 |
2020-05-07 | $31.41 | $31.97 | $31.41 | $31.79 | $31.67 | 36,688 |
2020-05-06 | $31.15 | $31.34 | $31.08 | $31.08 | $30.96 | 9,977 |
2020-05-05 | $30.65 | $31.65 | $30.65 | $31.65 | $31.53 | 15,436 |
2020-05-04 | $29.99 | $30.45 | $29.91 | $30.41 | $30.29 | 11,405 |
2020-05-01 | $30.84 | $30.84 | $30.15 | $30.31 | $30.19 | 19,169 |
2020-04-30 | $31.59 | $31.63 | $31.29 | $31.35 | $31.23 | 19,071 |
2020-04-29 | $31.27 | $31.95 | $31.16 | $31.84 | $31.72 | 20,403 |
2020-04-28 | $31.04 | $31.13 | $30.56 | $30.77 | $30.65 | 22,598 |
2020-04-27 | $30.20 | $30.67 | $30.20 | $30.57 | $30.45 | 8,940 |
2020-04-24 | $29.62 | $29.80 | $29.40 | $29.74 | $29.62 | 10,335 |
2020-04-23 | $29.32 | $29.76 | $29.32 | $29.37 | $29.26 | 9,555 |
2020-04-22 | $29.13 | $29.36 | $29.11 | $29.30 | $29.19 | 11,865 |
2020-04-21 | $29.26 | $29.29 | $28.70 | $28.78 | $28.67 | 21,526 |
2020-04-20 | $29.47 | $29.94 | $29.38 | $29.51 | $29.39 | 20,644 |
2020-04-17 | $29.41 | $29.76 | $29.37 | $29.71 | $29.59 | 20,553 |
2020-04-16 | $28.76 | $28.98 | $28.52 | $28.98 | $28.87 | 32,691 |
2020-04-15 | $28.65 | $28.74 | $28.42 | $28.55 | $28.44 | 12,399 |
2020-04-14 | $29.01 | $29.41 | $28.82 | $29.38 | $29.27 | 25,741 |
2020-04-13 | $28.51 | $28.51 | $28.00 | $28.41 | $28.30 | 12,576 |
2020-04-09 | $28.60 | $28.94 | $28.28 | $28.48 | $28.37 | 67,446 |
2020-04-08 | $27.72 | $28.25 | $27.55 | $28.14 | $28.03 | 24,796 |
2020-04-07 | $28.33 | $28.39 | $27.47 | $27.49 | $27.38 | 15,954 |
2020-04-06 | $26.35 | $27.35 | $26.34 | $27.30 | $27.19 | 26,021 |
2020-04-03 | $25.64 | $25.82 | $25.10 | $25.24 | $25.14 | 77,103 |
2020-04-02 | $25.49 | $26.01 | $25.49 | $25.93 | $25.83 | 12,720 |
2020-04-01 | $26.25 | $26.38 | $25.69 | $25.74 | $25.64 | 18,643 |
2020-03-31 | $27.36 | $27.64 | $27.03 | $27.19 | $27.09 | 29,915 |
2020-03-30 | $26.89 | $27.36 | $26.69 | $27.33 | $27.22 | 17,470 |
2020-03-27 | $26.77 | $27.30 | $26.50 | $26.76 | $26.66 | 18,575 |
2020-03-26 | $26.47 | $27.53 | $26.45 | $27.53 | $27.42 | 90,775 |
2020-03-25 | $25.96 | $26.93 | $25.48 | $26.14 | $26.02 | 34,685 |
2020-03-24 | $24.92 | $25.76 | $24.92 | $25.71 | $25.60 | 23,591 |
2020-03-23 | $23.28 | $23.81 | $22.86 | $23.45 | $23.34 | 23,423 |
2020-03-20 | $24.19 | $24.87 | $23.49 | $23.49 | $23.39 | 13,678 |
2020-03-19 | $22.68 | $24.08 | $22.62 | $23.81 | $23.71 | 30,996 |
2020-03-18 | $23.30 | $23.84 | $22.51 | $23.08 | $22.97 | 21,237 |
2020-03-17 | $24.51 | $25.09 | $23.76 | $24.93 | $24.82 | 19,800 |
2020-03-16 | $24.24 | $25.30 | $23.79 | $23.79 | $23.68 | 29,278 |
2020-03-13 | $26.65 | $27.02 | $25.15 | $26.99 | $26.87 | 31,919 |
2020-03-12 | $26.01 | $26.29 | $25.10 | $25.25 | $25.14 | 91,721 |
2020-03-11 | $29.10 | $29.10 | $28.07 | $28.40 | $28.27 | 10,764 |
2020-03-10 | $29.67 | $29.75 | $28.73 | $29.74 | $29.61 | 31,028 |
2020-03-09 | $29.30 | $29.82 | $27.00 | $27.74 | $27.61 | 28,285 |
2020-03-06 | $31.10 | $31.50 | $30.79 | $31.35 | $31.21 | 28,256 |
2020-03-05 | $32.24 | $32.63 | $31.98 | $32.18 | $32.03 | 12,523 |
2020-03-04 | $32.61 | $33.21 | $32.42 | $33.06 | $32.91 | 12,087 |
2020-03-03 | $33.00 | $33.46 | $31.89 | $32.24 | $32.09 | 71,304 |
2020-03-02 | $32.08 | $32.80 | $31.80 | $32.80 | $32.65 | 32,548 |
2020-02-28 | $31.26 | $31.96 | $31.02 | $31.90 | $31.76 | 30,332 |
2020-02-27 | $33.08 | $33.10 | $32.16 | $32.19 | $32.04 | 43,078 |
2020-02-26 | $33.63 | $34.19 | $33.45 | $33.64 | $33.49 | 50,260 |
2020-02-25 | $34.65 | $34.68 | $33.46 | $33.58 | $33.42 | 22,262 |
2020-02-24 | $34.56 | $34.59 | $33.96 | $34.40 | $34.24 | 35,202 |
2020-02-21 | $36.17 | $36.17 | $35.62 | $35.75 | $35.59 | 24,725 |
2020-02-20 | $36.35 | $36.53 | $36.05 | $36.41 | $36.24 | 24,010 |
2020-02-19 | $36.45 | $36.64 | $36.45 | $36.54 | $36.37 | 18,423 |
2020-02-18 | $36.39 | $36.39 | $36.21 | $36.32 | $36.16 | 13,778 |
2020-02-14 | $36.71 | $36.74 | $36.56 | $36.66 | $36.49 | 11,936 |
2020-02-13 | $36.46 | $36.77 | $36.24 | $36.69 | $36.53 | 19,498 |
2020-02-12 | $36.53 | $36.72 | $36.48 | $36.71 | $36.54 | 23,980 |
2020-02-11 | $36.17 | $36.50 | $36.17 | $36.38 | $36.21 | 20,928 |
2020-02-10 | $35.86 | $35.99 | $35.80 | $35.97 | $35.81 | 19,708 |
2020-02-07 | $36.23 | $36.24 | $35.85 | $35.87 | $35.70 | 16,897 |
2020-02-06 | $36.31 | $36.48 | $36.31 | $36.43 | $36.27 | 12,025 |
2020-02-05 | $36.43 | $36.43 | $36.11 | $36.22 | $36.06 | 13,915 |
2020-02-04 | $35.75 | $36.15 | $35.75 | $36.05 | $35.89 | 23,221 |
2020-02-03 | $34.93 | $35.22 | $34.93 | $35.14 | $34.98 | 29,989 |
2020-01-31 | $35.37 | $35.37 | $34.84 | $34.89 | $34.73 | 18,323 |
2020-01-30 | $35.31 | $35.60 | $35.23 | $35.44 | $35.28 | 10,365 |
2020-01-29 | $35.82 | $35.82 | $35.61 | $35.61 | $35.45 | 11,885 |
2020-01-28 | $35.48 | $35.85 | $35.43 | $35.79 | $35.62 | 12,722 |
2020-01-27 | $35.52 | $35.58 | $35.25 | $35.35 | $35.19 | 26,502 |
2020-01-24 | $36.60 | $36.62 | $36.06 | $36.24 | $36.07 | 28,451 |
2020-01-23 | $36.49 | $36.49 | $36.11 | $36.41 | $36.25 | 17,887 |
2020-01-22 | $36.31 | $36.51 | $36.23 | $36.23 | $36.07 | 13,627 |
2020-01-21 | $36.32 | $36.32 | $36.15 | $36.20 | $36.04 | 16,523 |
2020-01-17 | $36.48 | $36.48 | $36.33 | $36.36 | $36.19 | 14,623 |
2020-01-16 | $36.10 | $36.31 | $36.05 | $36.31 | $36.15 | 12,608 |
2020-01-15 | $35.98 | $36.05 | $35.85 | $35.92 | $35.75 | 29,648 |
2020-01-14 | $36.19 | $36.19 | $35.85 | $35.90 | $35.73 | 18,564 |
2020-01-13 | $35.50 | $35.90 | $35.50 | $35.89 | $35.72 | 16,922 |
2020-01-10 | $35.56 | $35.59 | $35.39 | $35.40 | $35.24 | 9,197 |
2020-01-09 | $35.32 | $35.32 | $35.09 | $35.25 | $35.09 | 18,224 |
2020-01-08 | $34.72 | $35.06 | $34.70 | $34.95 | $34.79 | 19,104 |
2020-01-07 | $34.59 | $34.81 | $34.59 | $34.72 | $34.56 | 12,899 |
2020-01-06 | $34.30 | $34.61 | $34.30 | $34.60 | $34.44 | 18,148 |
2020-01-03 | $34.39 | $34.66 | $34.35 | $34.55 | $34.39 | 19,106 |
2020-01-02 | $34.57 | $34.79 | $34.56 | $34.79 | $34.64 | 8,258 |
2019-12-31 | $34.32 | $34.45 | $34.29 | $34.38 | $34.23 | 12,062 |
2019-12-30 | $34.48 | $34.48 | $34.19 | $34.26 | $34.10 | 15,115 |
2019-12-27 | $34.67 | $34.67 | $34.45 | $34.47 | $34.32 | 4,833 |
2019-12-26 | $34.41 | $34.51 | $34.41 | $34.50 | $34.35 | 5,521 |
2019-12-24 | $34.31 | $34.34 | $34.24 | $34.34 | $34.19 | 11,474 |
2019-12-23 | $34.26 | $34.40 | $34.26 | $34.34 | $34.18 | 24,365 |
2019-12-20 | $34.21 | $34.26 | $34.21 | $34.25 | $34.09 | 2,741 |
2019-12-19 | $34.00 | $34.07 | $33.95 | $34.05 | $33.90 | 5,394 |
2019-12-18 | $34.00 | $34.03 | $33.93 | $34.01 | $33.86 | 4,916 |
2019-12-17 | $34.17 | $34.17 | $33.92 | $34.09 | $33.94 | 9,358 |
2019-12-16 | $34.12 | $34.35 | $34.12 | $34.25 | $34.09 | 12,610 |
2019-12-13 | $33.92 | $34.16 | $33.88 | $33.96 | $33.81 | 10,806 |
2019-12-12 | $33.42 | $33.82 | $33.40 | $33.82 | $33.66 | 19,227 |
2019-12-11 | $33.27 | $33.44 | $33.27 | $33.42 | $33.25 | 7,548 |
2019-12-10 | $33.30 | $33.44 | $33.25 | $33.28 | $33.11 | 5,739 |
2019-12-09 | $33.50 | $33.51 | $33.32 | $33.32 | $33.16 | 2,789 |
2019-12-06 | $33.47 | $33.57 | $33.47 | $33.56 | $33.39 | 15,167 |
2019-12-05 | $33.22 | $33.22 | $33.11 | $33.19 | $33.02 | 6,354 |
2019-12-04 | $33.20 | $33.34 | $33.20 | $33.21 | $33.05 | 7,373 |
2019-12-03 | $32.88 | $33.01 | $32.74 | $33.00 | $32.83 | 2,075 |
2019-12-02 | $33.50 | $33.50 | $33.08 | $33.14 | $32.98 | 11,058 |
2019-11-29 | $33.63 | $33.64 | $33.53 | $33.53 | $33.37 | 2,162 |
2019-11-27 | $33.72 | $33.79 | $33.67 | $33.79 | $33.63 | 8,018 |
2019-11-26 | $33.74 | $33.77 | $33.68 | $33.70 | $33.54 | 16,024 |
2019-11-25 | $33.39 | $33.70 | $33.39 | $33.68 | $33.52 | 8,353 |
2019-11-22 | $33.15 | $33.17 | $33.06 | $33.14 | $32.98 | 5,737 |
2019-11-21 | $33.11 | $33.11 | $33.00 | $33.00 | $32.84 | 4,152 |
2019-11-20 | $32.87 | $33.04 | $32.72 | $32.87 | $32.71 | 6,405 |
2019-11-19 | $33.06 | $33.06 | $32.83 | $32.95 | $32.79 | 6,284 |
2019-11-18 | $33.00 | $33.00 | $32.83 | $32.91 | $32.75 | 29,222 |
2019-11-15 | $32.93 | $33.06 | $32.91 | $33.05 | $32.89 | 10,641 |
2019-11-14 | $32.75 | $32.88 | $32.75 | $32.84 | $32.68 | 23,030 |
2019-11-13 | $32.76 | $32.85 | $32.72 | $32.80 | $32.64 | 12,355 |
2019-11-12 | $33.00 | $33.09 | $32.91 | $32.91 | $32.75 | 4,379 |
2019-11-11 | $32.65 | $32.90 | $32.65 | $32.85 | $32.69 | 3,639 |
2019-11-08 | $32.68 | $32.83 | $32.68 | $32.83 | $32.67 | 7,454 |
2019-11-07 | $32.95 | $32.95 | $32.76 | $32.76 | $32.60 | 10,992 |
2019-11-06 | $32.74 | $32.74 | $32.51 | $32.68 | $32.52 | 11,641 |
2019-11-05 | $32.65 | $32.87 | $32.65 | $32.85 | $32.69 | 8,119 |
2019-11-04 | $32.70 | $32.82 | $32.65 | $32.82 | $32.66 | 16,822 |
2019-11-01 | $32.37 | $32.42 | $32.35 | $32.35 | $32.19 | 7,058 |
2019-10-31 | $32.28 | $32.28 | $31.91 | $32.01 | $31.85 | 16,001 |
2019-10-30 | $32.08 | $32.25 | $32.04 | $32.25 | $32.09 | 6,912 |
2019-10-29 | $32.26 | $32.35 | $32.19 | $32.20 | $32.04 | 8,722 |
2019-10-28 | $32.01 | $32.31 | $32.01 | $32.28 | $32.12 | 9,028 |
2019-10-25 | $31.75 | $31.92 | $31.59 | $31.88 | $31.72 | 40,387 |
2019-10-24 | $31.73 | $31.81 | $31.71 | $31.81 | $31.66 | 17,720 |
2019-10-23 | $31.38 | $31.52 | $31.38 | $31.52 | $31.36 | 5,242 |
2019-10-22 | $31.81 | $31.97 | $31.52 | $31.52 | $31.37 | 12,055 |
2019-10-21 | $31.93 | $31.93 | $31.84 | $31.84 | $31.69 | 2,397 |
2019-10-18 | $31.92 | $31.92 | $31.56 | $31.76 | $31.61 | 3,241 |
2019-10-17 | $32.07 | $32.07 | $31.85 | $31.92 | $31.76 | 5,323 |
2019-10-16 | $31.94 | $31.95 | $31.84 | $31.87 | $31.71 | 5,557 |
2019-10-15 | $31.83 | $32.14 | $31.83 | $32.05 | $31.89 | 11,788 |
2019-10-14 | $31.62 | $31.67 | $31.53 | $31.63 | $31.47 | 5,640 |
2019-10-11 | $31.43 | $31.85 | $31.43 | $31.67 | $31.52 | 9,462 |
2019-10-10 | $30.84 | $31.09 | $30.84 | $30.98 | $30.83 | 11,158 |
2019-10-09 | $30.79 | $30.97 | $30.79 | $30.97 | $30.82 | 4,221 |
2019-10-08 | $30.86 | $30.86 | $30.66 | $30.66 | $30.51 | 28,983 |
2019-10-07 | $31.16 | $31.28 | $31.16 | $31.18 | $31.03 | 4,581 |
2019-10-04 | $30.97 | $31.33 | $30.97 | $31.33 | $31.18 | 12,090 |
2019-10-03 | $30.50 | $30.91 | $30.24 | $30.75 | $30.60 | 16,383 |
2019-10-02 | $30.90 | $30.93 | $30.54 | $30.71 | $30.56 | 24,334 |
2019-10-01 | $31.49 | $31.54 | $31.14 | $31.26 | $31.11 | 11,770 |
2019-09-30 | $31.52 | $31.66 | $31.52 | $31.61 | $31.46 | 4,166 |
2019-09-27 | $31.73 | $31.77 | $31.27 | $31.36 | $31.21 | 11,355 |
2019-09-26 | $31.70 | $31.74 | $31.62 | $31.73 | $31.57 | 12,397 |
2019-09-25 | $31.47 | $31.69 | $31.26 | $31.69 | $31.54 | 7,655 |
2019-09-24 | $32.30 | $32.30 | $31.67 | $31.67 | $31.48 | 9,618 |
2019-09-23 | $32.32 | $32.43 | $32.29 | $32.38 | $32.18 | 4,696 |
2019-09-20 | $32.76 | $32.85 | $32.46 | $32.58 | $32.38 | 5,006 |
2019-09-19 | $32.97 | $33.04 | $32.73 | $32.78 | $32.58 | 14,680 |
2019-09-18 | $32.75 | $32.79 | $32.50 | $32.54 | $32.34 | 11,970 |
2019-09-17 | $32.58 | $32.81 | $32.58 | $32.81 | $32.60 | 5,585 |
2019-09-16 | $32.63 | $32.74 | $32.63 | $32.67 | $32.47 | 7,140 |
2019-09-13 | $32.85 | $32.95 | $32.79 | $32.84 | $32.64 | 11,933 |
2019-09-12 | $32.82 | $32.89 | $32.71 | $32.86 | $32.66 | 3,160 |
2019-09-11 | $32.33 | $32.62 | $32.28 | $32.62 | $32.42 | 7,333 |
2019-09-10 | $32.10 | $32.17 | $32.00 | $32.08 | $31.88 | 10,704 |
2019-09-09 | $32.35 | $32.37 | $32.10 | $32.21 | $32.01 | 7,194 |
2019-09-06 | $32.40 | $32.45 | $32.29 | $32.35 | $32.15 | 19,738 |
2019-09-05 | $32.37 | $32.39 | $32.20 | $32.35 | $32.15 | 21,595 |
2019-09-04 | $31.52 | $31.80 | $31.52 | $31.79 | $31.59 | 22,276 |
2019-09-03 | $31.45 | $31.51 | $31.20 | $31.32 | $31.13 | 4,384 |
2019-08-30 | $31.85 | $31.86 | $31.56 | $31.61 | $31.42 | 15,903 |
2019-08-29 | $31.12 | $31.44 | $31.12 | $31.37 | $31.18 | 7,347 |
2019-08-28 | $30.82 | $30.97 | $30.63 | $30.96 | $30.77 | 8,760 |
2019-08-27 | $31.36 | $31.39 | $30.95 | $31.11 | $30.92 | 11,331 |
2019-08-26 | $31.18 | $31.18 | $30.90 | $31.12 | $30.93 | 12,209 |
2019-08-23 | $31.62 | $31.88 | $31.00 | $31.00 | $30.81 | 6,940 |
2019-08-22 | $31.90 | $31.95 | $31.74 | $31.80 | $31.60 | 6,350 |
2019-08-21 | $31.69 | $31.98 | $31.69 | $31.86 | $31.66 | 31,289 |
2019-08-20 | $31.50 | $31.57 | $31.38 | $31.47 | $31.27 | 10,498 |
2019-08-19 | $31.62 | $31.69 | $31.56 | $31.62 | $31.43 | 51,350 |
2019-08-16 | $30.93 | $31.35 | $30.93 | $31.30 | $31.11 | 6,235 |
2019-08-15 | $30.79 | $30.79 | $30.52 | $30.70 | $30.51 | 14,764 |
2019-08-14 | $31.09 | $31.09 | $30.71 | $30.79 | $30.60 | 12,571 |
2019-08-13 | $31.19 | $31.81 | $31.19 | $31.68 | $31.49 | 20,741 |
2019-08-12 | $31.51 | $31.51 | $31.25 | $31.29 | $31.10 | 19,194 |
2019-08-09 | $31.78 | $31.81 | $31.46 | $31.78 | $31.58 | 16,851 |
2019-08-08 | $31.45 | $31.88 | $31.45 | $31.86 | $31.67 | 8,437 |
2019-08-07 | $30.89 | $31.34 | $30.86 | $31.32 | $31.13 | 16,635 |
2019-08-06 | $31.06 | $31.34 | $30.88 | $31.22 | $31.03 | 9,611 |
2019-08-05 | $31.52 | $31.52 | $30.61 | $30.85 | $30.66 | 22,212 |
2019-08-02 | $32.22 | $32.22 | $31.74 | $31.93 | $31.73 | 12,090 |
2019-08-01 | $32.84 | $33.15 | $32.33 | $32.49 | $32.29 | 8,585 |
2019-07-31 | $33.31 | $33.31 | $32.79 | $32.98 | $32.78 | 23,671 |
2019-07-30 | $33.17 | $33.35 | $33.02 | $33.33 | $33.12 | 13,044 |
2019-07-29 | $33.55 | $33.55 | $33.24 | $33.36 | $33.16 | 23,589 |
2019-07-26 | $33.25 | $33.59 | $33.25 | $33.55 | $33.34 | 11,071 |
2019-07-25 | $33.65 | $33.74 | $33.30 | $33.34 | $33.14 | 19,991 |
2019-07-24 | $33.61 | $33.88 | $33.54 | $33.88 | $33.67 | 37,579 |
2019-07-23 | $33.31 | $33.51 | $33.26 | $33.51 | $33.30 | 11,641 |
2019-07-22 | $33.13 | $33.27 | $33.13 | $33.20 | $33.00 | 13,661 |
2019-07-19 | $32.98 | $33.22 | $32.98 | $33.04 | $32.84 | 11,193 |
2019-07-18 | $32.78 | $32.92 | $32.61 | $32.92 | $32.72 | 6,022 |
2019-07-17 | $33.01 | $33.04 | $32.92 | $32.92 | $32.72 | 13,194 |
2019-07-16 | $33.08 | $33.09 | $32.95 | $32.99 | $32.79 | 13,237 |
2019-07-15 | $33.23 | $33.23 | $33.10 | $33.14 | $32.94 | 11,655 |
2019-07-12 | $33.05 | $33.15 | $32.93 | $33.11 | $32.91 | 15,272 |
2019-07-11 | $33.28 | $33.28 | $33.07 | $33.12 | $32.92 | 18,642 |
2019-07-10 | $33.17 | $33.35 | $33.08 | $33.26 | $33.06 | 10,797 |
2019-07-09 | $32.87 | $33.02 | $32.84 | $33.01 | $32.81 | 11,492 |
2019-07-08 | $33.13 | $33.13 | $32.99 | $33.06 | $32.85 | 8,691 |
2019-07-05 | $33.26 | $33.32 | $33.01 | $33.31 | $33.10 | 14,522 |
2019-07-03 | $33.60 | $33.66 | $33.51 | $33.65 | $33.44 | 7,303 |
2019-07-02 | $33.58 | $33.58 | $33.41 | $33.51 | $33.30 | 15,106 |
2019-07-01 | $33.59 | $33.77 | $33.41 | $33.41 | $33.20 | 9,841 |
2019-06-28 | $32.98 | $33.14 | $32.92 | $33.14 | $32.94 | 9,823 |
2019-06-27 | $32.77 | $32.87 | $32.70 | $32.84 | $32.64 | 28,057 |
2019-06-26 | $32.65 | $32.67 | $32.55 | $32.55 | $32.35 | 11,516 |
2019-06-25 | $32.94 | $32.96 | $32.55 | $32.57 | $32.36 | 19,479 |
2019-06-24 | $33.16 | $33.16 | $32.95 | $32.95 | $32.75 | 7,374 |
2019-06-21 | $33.26 | $33.26 | $33.02 | $33.22 | $33.02 | 16,493 |
2019-06-20 | $33.33 | $33.45 | $33.21 | $33.35 | $33.14 | 27,691 |
2019-06-19 | $32.78 | $33.01 | $32.75 | $33.01 | $32.81 | 10,392 |
2019-06-18 | $32.42 | $32.84 | $32.42 | $32.76 | $32.56 | 19,266 |
2019-06-17 | $32.30 | $32.34 | $32.25 | $32.32 | $32.12 | 6,815 |
2019-06-14 | $32.42 | $32.42 | $32.13 | $32.16 | $31.97 | 6,277 |
2019-06-13 | $32.64 | $32.66 | $32.57 | $32.59 | $32.30 | 13,191 |
2019-06-12 | $32.56 | $32.57 | $32.43 | $32.57 | $32.28 | 12,806 |
2019-06-11 | $32.79 | $32.80 | $32.50 | $32.59 | $32.29 | 6,177 |
2019-06-10 | $32.29 | $32.61 | $32.29 | $32.38 | $32.09 | 73,964 |
2019-06-07 | $31.99 | $32.19 | $31.96 | $32.13 | $31.85 | 14,850 |
2019-06-06 | $31.63 | $31.80 | $31.48 | $31.76 | $31.48 | 10,174 |
2019-06-05 | $31.79 | $31.79 | $31.47 | $31.62 | $31.34 | 9,090 |
2019-06-04 | $30.95 | $31.37 | $30.95 | $31.37 | $31.09 | 19,390 |
2019-06-03 | $30.97 | $30.97 | $30.59 | $30.66 | $30.39 | 23,609 |
2019-05-31 | $30.94 | $30.94 | $30.85 | $30.92 | $30.64 | 2,892 |
2019-05-30 | $31.25 | $31.41 | $31.22 | $31.33 | $31.05 | 5,595 |
2019-05-29 | $31.02 | $31.19 | $30.88 | $31.13 | $30.85 | 23,480 |
2019-05-28 | $31.48 | $31.60 | $31.34 | $31.38 | $31.10 | 9,383 |
2019-05-24 | $31.26 | $31.50 | $31.26 | $31.45 | $31.16 | 9,822 |
2019-05-23 | $31.46 | $31.46 | $31.02 | $31.13 | $30.85 | 19,655 |
2019-05-22 | $31.65 | $31.79 | $31.65 | $31.75 | $31.46 | 22,839 |
2019-05-21 | $31.55 | $31.78 | $31.55 | $31.77 | $31.49 | 9,276 |
2019-05-20 | $31.90 | $31.90 | $31.29 | $31.40 | $31.12 | 17,712 |
2019-05-17 | $32.17 | $32.32 | $31.95 | $31.95 | $31.67 | 9,039 |
2019-05-16 | $32.07 | $32.54 | $32.07 | $32.48 | $32.19 | 16,497 |
2019-05-15 | $31.79 | $32.25 | $31.78 | $32.21 | $31.92 | 14,866 |
2019-05-14 | $31.46 | $32.08 | $31.46 | $31.95 | $31.67 | 17,191 |
2019-05-13 | $31.97 | $31.97 | $31.28 | $31.33 | $31.05 | 30,141 |
2019-05-10 | $32.49 | $32.68 | $32.10 | $32.61 | $32.32 | 133,929 |
2019-05-09 | $32.45 | $32.67 | $32.16 | $32.61 | $32.32 | 11,508 |
2019-05-08 | $32.87 | $32.99 | $32.72 | $32.84 | $32.55 | 48,917 |
2019-05-07 | $33.14 | $33.24 | $32.64 | $32.84 | $32.55 | 11,068 |
2019-05-06 | $33.22 | $33.58 | $32.96 | $33.55 | $33.25 | 16,824 |
2019-05-03 | $33.54 | $33.83 | $33.50 | $33.82 | $33.52 | 15,399 |
2019-05-02 | $33.37 | $33.48 | $33.13 | $33.43 | $33.13 | 21,025 |
2019-05-01 | $33.71 | $33.75 | $33.46 | $33.46 | $33.16 | 13,780 |
2019-04-30 | $33.69 | $33.71 | $33.48 | $33.69 | $33.39 | 14,581 |
2019-04-29 | $33.59 | $33.81 | $33.59 | $33.71 | $33.41 | 17,672 |
2019-04-26 | $33.39 | $33.56 | $33.26 | $33.53 | $33.23 | 30,902 |
2019-04-25 | $33.48 | $33.48 | $33.22 | $33.37 | $33.08 | 19,882 |
2019-04-24 | $33.56 | $33.77 | $33.49 | $33.58 | $33.28 | 39,127 |
2019-04-23 | $33.44 | $33.62 | $33.44 | $33.59 | $33.29 | 11,425 |
2019-04-22 | $33.15 | $33.31 | $33.15 | $33.29 | $33.00 | 20,321 |
2019-04-18 | $33.27 | $33.27 | $32.93 | $33.18 | $32.88 | 18,668 |
2019-04-17 | $33.42 | $33.42 | $33.09 | $33.13 | $32.83 | 22,325 |
2019-04-16 | $33.21 | $33.36 | $33.19 | $33.19 | $32.90 | 17,780 |
2019-04-15 | $33.22 | $33.25 | $33.12 | $33.18 | $32.88 | 7,954 |
2019-04-12 | $33.10 | $33.15 | $33.09 | $33.14 | $32.84 | 12,526 |
2019-04-11 | $32.87 | $32.92 | $32.79 | $32.86 | $32.57 | 9,316 |
2019-04-10 | $32.62 | $32.84 | $32.61 | $32.84 | $32.54 | 17,995 |
2019-04-09 | $32.68 | $32.69 | $32.57 | $32.57 | $32.28 | 9,074 |
2019-04-08 | $32.64 | $32.75 | $32.57 | $32.74 | $32.45 | 12,123 |
2019-04-05 | $32.57 | $32.70 | $32.57 | $32.70 | $32.41 | 8,559 |
2019-04-04 | $32.64 | $32.67 | $32.32 | $32.44 | $32.15 | 18,324 |
2019-04-03 | $32.68 | $32.84 | $32.63 | $32.72 | $32.43 | 17,696 |
2019-04-02 | $32.50 | $32.50 | $32.24 | $32.36 | $32.07 | 16,491 |
2019-04-01 | $32.15 | $32.32 | $32.15 | $32.32 | $32.03 | 14,886 |
2019-03-29 | $31.65 | $31.88 | $31.65 | $31.88 | $31.60 | 21,954 |
2019-03-28 | $31.22 | $31.42 | $31.13 | $31.31 | $31.03 | 11,495 |
2019-03-27 | $31.42 | $31.42 | $30.90 | $31.22 | $30.94 | 7,689 |
2019-03-26 | $31.31 | $31.49 | $31.28 | $31.35 | $31.07 | 11,508 |
2019-03-25 | $31.09 | $31.25 | $30.98 | $31.15 | $30.87 | 9,771 |
2019-03-22 | $31.96 | $31.96 | $31.27 | $31.28 | $31.00 | 14,547 |
2019-03-21 | $31.57 | $32.06 | $31.57 | $32.01 | $31.72 | 5,212 |
2019-03-20 | $31.83 | $31.99 | $31.59 | $31.79 | $31.50 | 5,206 |
2019-03-19 | $31.90 | $31.99 | $31.86 | $31.94 | $31.65 | 6,014 |
2019-03-18 | $31.78 | $31.87 | $31.69 | $31.80 | $31.51 | 12,549 |
2019-03-15 | $31.70 | $31.85 | $31.68 | $31.75 | $31.47 | 3,838 |
2019-03-14 | $31.60 | $31.61 | $31.50 | $31.57 | $31.29 | 5,097 |
2019-03-13 | $31.56 | $31.71 | $31.56 | $31.65 | $31.36 | 5,878 |
2019-03-12 | $31.41 | $31.53 | $31.37 | $31.43 | $31.15 | 13,856 |
2019-03-11 | $30.89 | $31.35 | $30.89 | $31.35 | $31.07 | 8,638 |
2019-03-08 | $30.67 | $30.78 | $30.36 | $30.66 | $30.38 | 9,630 |
2019-03-07 | $31.31 | $31.31 | $30.90 | $30.95 | $30.67 | 15,879 |
2019-03-06 | $31.78 | $31.78 | $31.45 | $31.47 | $31.19 | 10,247 |
2019-03-05 | $31.66 | $31.72 | $31.60 | $31.66 | $31.37 | 6,262 |
2019-03-04 | $32.06 | $32.06 | $31.44 | $31.68 | $31.39 | 14,573 |
2019-03-01 | $31.84 | $31.86 | $31.60 | $31.86 | $31.57 | 85,521 |
2019-02-28 | $31.55 | $31.59 | $31.45 | $31.54 | $31.26 | 76,414 |
2019-02-27 | $31.50 | $31.61 | $31.37 | $31.60 | $31.31 | 8,676 |
2019-02-26 | $31.45 | $31.69 | $31.45 | $31.49 | $31.21 | 25,744 |
2019-02-25 | $31.54 | $31.80 | $31.54 | $31.70 | $31.41 | 19,640 |
2019-02-22 | $31.11 | $31.48 | $31.11 | $31.46 | $31.18 | 14,094 |
2019-02-21 | $31.15 | $31.16 | $30.99 | $30.99 | $30.71 | 10,111 |
2019-02-20 | $31.10 | $31.29 | $31.10 | $31.26 | $30.98 | 11,306 |
2019-02-19 | $30.81 | $31.00 | $30.79 | $30.89 | $30.61 | 21,849 |
2019-02-15 | $30.53 | $30.79 | $30.53 | $30.79 | $30.51 | 7,689 |
2019-02-14 | $30.21 | $30.48 | $30.21 | $30.39 | $30.12 | 17,172 |
2019-02-13 | $30.36 | $30.44 | $30.24 | $30.30 | $30.03 | 14,549 |
2019-02-12 | $29.82 | $30.17 | $29.82 | $30.17 | $29.90 | 5,987 |
2019-02-11 | $29.46 | $29.61 | $29.42 | $29.48 | $29.21 | 61,198 |
2019-02-08 | $29.27 | $29.42 | $29.21 | $29.42 | $29.15 | 9,366 |
2019-02-07 | $29.61 | $29.61 | $29.33 | $29.44 | $29.17 | 31,967 |
2019-02-06 | $29.65 | $29.92 | $29.65 | $29.84 | $29.57 | 8,744 |
2019-02-05 | $29.52 | $29.64 | $29.51 | $29.61 | $29.34 | 26,967 |
2019-02-04 | $29.14 | $29.44 | $29.14 | $29.44 | $29.17 | 3,892 |
2019-02-01 | $29.18 | $29.18 | $29.03 | $29.10 | $28.84 | 20,373 |
2019-01-31 | $28.98 | $29.28 | $28.98 | $29.16 | $28.90 | 16,927 |
2019-01-30 | $28.57 | $28.91 | $28.45 | $28.91 | $28.64 | 9,689 |
2019-01-29 | $28.80 | $28.80 | $28.51 | $28.53 | $28.27 | 6,571 |
2019-01-28 | $28.63 | $28.64 | $28.54 | $28.60 | $28.34 | 7,232 |
2019-01-25 | $28.71 | $28.98 | $28.71 | $28.95 | $28.69 | 13,845 |
2019-01-24 | $28.30 | $28.46 | $28.30 | $28.41 | $28.15 | 7,408 |
2019-01-23 | $27.94 | $28.04 | $27.73 | $27.90 | $27.65 | 4,197 |
2019-01-22 | $28.24 | $28.24 | $27.78 | $27.83 | $27.58 | 3,538 |
2019-01-18 | $28.30 | $28.55 | $28.27 | $28.44 | $28.18 | 6,021 |
2019-01-17 | $27.69 | $27.99 | $27.69 | $27.96 | $27.71 | 17,256 |
2019-01-16 | $27.92 | $27.92 | $27.81 | $27.83 | $27.58 | 3,699 |
2019-01-15 | $27.56 | $27.68 | $27.56 | $27.67 | $27.42 | 4,408 |
2019-01-14 | $27.29 | $27.44 | $27.27 | $27.34 | $27.09 | 8,966 |
2019-01-11 | $27.48 | $27.60 | $27.38 | $27.57 | $27.32 | 4,747 |
2019-01-10 | $27.39 | $27.65 | $27.39 | $27.64 | $27.39 | 5,491 |
2019-01-09 | $27.28 | $27.58 | $27.28 | $27.49 | $27.24 | 5,931 |
2019-01-08 | $27.02 | $27.06 | $26.93 | $27.04 | $26.80 | 14,564 |
2019-01-07 | $26.29 | $26.76 | $26.29 | $26.67 | $26.43 | 170,992 |
2019-01-04 | $25.53 | $26.18 | $25.53 | $26.15 | $25.91 | 5,377 |
2019-01-03 | $25.70 | $25.70 | $25.11 | $25.23 | $25.00 | 84,270 |
2019-01-02 | $25.41 | $25.97 | $25.41 | $25.82 | $25.59 | 33,981 |
2018-12-31 | $25.92 | $25.92 | $25.63 | $25.72 | $25.49 | 35,608 |
2018-12-28 | $25.72 | $25.90 | $25.49 | $25.64 | $25.41 | 33,355 |
2018-12-27 | $25.10 | $25.46 | $24.84 | $25.44 | $25.21 | 103,052 |
2018-12-26 | $24.72 | $25.28 | $24.42 | $25.18 | $24.95 | 37,282 |
2018-12-24 | $24.61 | $24.81 | $24.30 | $24.55 | $24.33 | 46,882 |
2018-12-21 | $25.53 | $25.53 | $24.82 | $24.82 | $24.60 | 15,073 |
2018-12-20 | $25.78 | $25.86 | $25.25 | $25.54 | $25.31 | 132,577 |
2018-12-19 | $26.53 | $26.64 | $25.82 | $25.90 | $25.67 | 4,443 |
2018-12-18 | $26.26 | $26.52 | $26.13 | $26.23 | $25.99 | 51,417 |
2018-12-17 | $26.82 | $26.82 | $26.10 | $26.13 | $25.89 | 11,667 |
2018-12-14 | $26.88 | $27.12 | $26.79 | $26.84 | $26.59 | 10,385 |
2018-12-13 | $27.59 | $27.59 | $27.32 | $27.44 | $27.19 | 8,405 |
2018-12-12 | $27.60 | $27.84 | $27.59 | $27.82 | $27.56 | 6,064 |
2018-12-11 | $27.41 | $27.56 | $27.05 | $27.28 | $27.03 | 5,856 |
2018-12-10 | $27.04 | $27.30 | $26.80 | $27.30 | $27.05 | 11,397 |
2018-12-07 | $27.80 | $27.80 | $27.20 | $27.21 | $26.96 | 3,216 |
2018-12-06 | $27.71 | $27.80 | $27.39 | $27.79 | $27.53 | 9,508 |
2018-12-04 | $28.99 | $29.02 | $28.15 | $28.17 | $27.91 | 7,928 |
2018-12-03 | $29.29 | $29.40 | $29.11 | $29.40 | $29.13 | 4,857 |
2018-11-30 | $28.71 | $28.71 | $28.60 | $28.66 | $28.40 | 910 |
2018-11-29 | $28.59 | $28.73 | $28.59 | $28.64 | $28.38 | 2,236 |
2018-11-28 | $27.91 | $28.60 | $27.91 | $28.53 | $28.27 | 140,521 |
2018-11-27 | $27.80 | $28.14 | $27.70 | $27.79 | $27.53 | 4,029 |
2018-11-26 | $27.92 | $28.08 | $27.91 | $28.06 | $27.80 | 3,371 |
2018-11-23 | $27.56 | $27.56 | $27.48 | $27.51 | $27.26 | 3,754 |
2018-11-21 | $27.39 | $27.67 | $27.39 | $27.53 | $27.28 | 8,055 |
2018-11-20 | $26.76 | $27.35 | $26.76 | $27.12 | $26.87 | 15,919 |
2018-11-19 | $28.41 | $28.41 | $27.62 | $27.62 | $27.37 | 1,979 |
2018-11-16 | $28.19 | $28.50 | $28.19 | $28.45 | $28.19 | 10,409 |
2018-11-15 | $27.93 | $28.50 | $27.89 | $28.36 | $28.10 | 19,581 |
2018-11-14 | $28.30 | $28.50 | $28.15 | $28.17 | $27.91 | 8,369 |
2018-11-13 | $28.32 | $28.46 | $28.11 | $28.11 | $27.85 | 8,287 |
2018-11-12 | $28.93 | $28.93 | $28.23 | $28.31 | $28.05 | 22,556 |
2018-11-09 | $29.13 | $29.14 | $28.78 | $29.04 | $28.77 | 10,218 |
2018-11-08 | $29.65 | $29.65 | $29.51 | $29.51 | $29.24 | 4,338 |
2018-11-07 | $29.19 | $29.62 | $29.18 | $29.62 | $29.35 | 7,450 |
2018-11-06 | $28.95 | $28.99 | $28.80 | $28.99 | $28.72 | 10,345 |
2018-11-05 | $28.84 | $28.97 | $28.73 | $28.88 | $28.61 | 4,255 |
2018-11-02 | $29.20 | $29.25 | $28.88 | $29.01 | $28.75 | 7,721 |
2018-11-01 | $28.60 | $28.99 | $28.60 | $28.98 | $28.71 | 24,882 |
2018-10-31 | $28.09 | $28.53 | $28.09 | $28.37 | $28.11 | 10,664 |
2018-10-30 | $27.02 | $27.69 | $27.02 | $27.69 | $27.43 | 37,129 |
2018-10-29 | $27.70 | $27.81 | $26.72 | $26.98 | $26.73 | 5,207 |
2018-10-26 | $27.31 | $27.74 | $27.05 | $27.48 | $27.23 | 25,786 |
2018-10-25 | $27.54 | $27.99 | $27.46 | $27.89 | $27.63 | 38,637 |
2018-10-24 | $28.43 | $28.43 | $27.34 | $27.34 | $27.09 | 8,245 |
2018-10-23 | $28.00 | $28.66 | $27.89 | $28.62 | $28.36 | 11,666 |
2018-10-22 | $28.68 | $28.81 | $28.53 | $28.80 | $28.53 | 11,728 |
2018-10-19 | $28.95 | $29.06 | $28.65 | $28.72 | $28.46 | 12,708 |
2018-10-18 | $29.27 | $29.27 | $28.79 | $28.87 | $28.60 | 6,897 |
2018-10-17 | $29.54 | $29.56 | $29.40 | $29.53 | $29.26 | 10,328 |
2018-10-16 | $29.00 | $29.57 | $29.00 | $29.51 | $29.24 | 6,443 |
2018-10-15 | $28.90 | $28.97 | $28.71 | $28.88 | $28.61 | 8,585 |
2018-10-12 | $28.96 | $29.11 | $28.66 | $29.00 | $28.73 | 13,951 |
2018-10-11 | $28.70 | $29.01 | $28.48 | $28.61 | $28.35 | 10,534 |
2018-10-10 | $29.96 | $29.96 | $28.84 | $28.84 | $28.57 | 29,273 |
2018-10-09 | $30.10 | $30.38 | $30.10 | $30.12 | $29.84 | 5,233 |
2018-10-08 | $30.60 | $30.65 | $30.13 | $30.43 | $30.15 | 9,583 |
2018-10-05 | $31.17 | $31.26 | $30.61 | $30.80 | $30.52 | 10,231 |
2018-10-04 | $31.85 | $31.85 | $31.19 | $31.25 | $30.96 | 19,440 |
2018-10-03 | $31.98 | $32.10 | $31.97 | $32.02 | $31.72 | 2,699 |
2018-10-02 | $32.07 | $32.12 | $31.87 | $31.89 | $31.60 | 7,350 |
2018-10-01 | $32.54 | $32.54 | $32.10 | $32.10 | $31.80 | 8,476 |
2018-09-28 | $32.17 | $32.38 | $32.17 | $32.27 | $31.97 | 12,625 |
2018-09-27 | $32.17 | $32.32 | $32.17 | $32.21 | $31.91 | 23,880 |
2018-09-26 | $32.39 | $32.47 | $32.24 | $32.27 | $31.97 | 11,364 |
2018-09-25 | $32.39 | $32.39 | $32.25 | $32.27 | $31.97 | 9,250 |
2018-09-24 | $32.30 | $32.38 | $32.26 | $32.38 | $32.08 | 7,566 |
2018-09-21 | $32.75 | $32.76 | $32.41 | $32.44 | $32.15 | 16,315 |
2018-09-20 | $32.66 | $32.76 | $32.62 | $32.65 | $32.35 | 28,212 |
2018-09-19 | $32.59 | $32.59 | $32.41 | $32.50 | $32.20 | 9,690 |
2018-09-18 | $32.40 | $32.62 | $32.40 | $32.54 | $32.24 | 16,915 |
2018-09-17 | $32.79 | $32.79 | $32.32 | $32.32 | $32.02 | 4,308 |
2018-09-14 | $32.73 | $32.86 | $32.68 | $32.78 | $32.48 | 15,680 |
2018-09-13 | $32.59 | $32.71 | $32.56 | $32.59 | $32.28 | 9,600 |
2018-09-12 | $32.32 | $32.49 | $32.28 | $32.47 | $32.16 | 8,933 |
2018-09-11 | $31.98 | $32.31 | $31.96 | $32.29 | $31.98 | 18,370 |
2018-09-10 | $32.10 | $32.18 | $31.99 | $32.18 | $31.87 | 5,365 |
2018-09-07 | $31.86 | $32.15 | $31.86 | $31.90 | $31.59 | 5,504 |
2018-09-06 | $32.02 | $32.17 | $31.93 | $32.06 | $31.75 | 109,294 |
2018-09-05 | $32.30 | $32.30 | $31.75 | $31.98 | $31.67 | 36,598 |
2018-09-04 | $32.41 | $32.42 | $32.23 | $32.37 | $32.06 | 70,779 |
2018-08-31 | $32.40 | $32.56 | $32.39 | $32.53 | $32.22 | 15,135 |
2018-08-30 | $32.57 | $32.62 | $32.49 | $32.50 | $32.19 | 7,565 |
2018-08-29 | $32.42 | $32.66 | $32.40 | $32.63 | $32.32 | 24,316 |
2018-08-28 | $32.33 | $32.42 | $32.27 | $32.41 | $32.10 | 9,243 |
2018-08-27 | $31.97 | $32.17 | $31.94 | $32.08 | $31.77 | 17,499 |
2018-08-24 | $31.54 | $31.77 | $31.54 | $31.75 | $31.45 | 10,141 |
2018-08-23 | $31.33 | $31.52 | $31.33 | $31.36 | $31.06 | 8,602 |
2018-08-22 | $31.26 | $31.40 | $31.25 | $31.40 | $31.10 | 7,177 |
2018-08-21 | $31.02 | $31.30 | $30.97 | $31.25 | $30.95 | 7,394 |
2018-08-20 | $30.89 | $31.00 | $30.81 | $30.97 | $30.67 | 6,566 |
2018-08-17 | $30.60 | $30.84 | $30.56 | $30.84 | $30.55 | 3,761 |
2018-08-16 | $30.75 | $30.75 | $30.65 | $30.69 | $30.40 | 3,313 |
2018-08-15 | $30.56 | $30.57 | $30.33 | $30.57 | $30.27 | 14,141 |
2018-08-14 | $30.87 | $30.98 | $30.79 | $30.93 | $30.63 | 6,541 |
2018-08-13 | $30.85 | $31.00 | $30.70 | $30.77 | $30.48 | 10,921 |
2018-08-10 | $30.83 | $30.98 | $30.82 | $30.93 | $30.63 | 7,543 |
2018-08-09 | $31.17 | $31.28 | $31.12 | $31.19 | $30.89 | 13,361 |
2018-08-08 | $30.93 | $30.99 | $30.89 | $30.98 | $30.68 | 8,056 |
2018-08-07 | $30.70 | $30.81 | $30.70 | $30.80 | $30.51 | 6,370 |
2018-08-06 | $30.48 | $30.67 | $30.45 | $30.65 | $30.36 | 6,985 |
2018-08-03 | $30.56 | $30.56 | $30.47 | $30.47 | $30.18 | 956 |
2018-08-02 | $30.02 | $30.56 | $30.02 | $30.56 | $30.27 | 4,986 |
2018-08-01 | $30.35 | $30.35 | $30.20 | $30.31 | $30.02 | 2,262 |
2018-07-31 | $30.17 | $30.37 | $30.08 | $30.20 | $29.91 | 9,877 |
2018-07-30 | $30.51 | $30.57 | $30.00 | $30.00 | $29.71 | 7,534 |
2018-07-27 | $30.92 | $31.00 | $30.40 | $30.51 | $30.21 | 7,046 |
2018-07-26 | $30.97 | $30.97 | $30.78 | $30.86 | $30.56 | 12,420 |
2018-07-25 | $30.09 | $30.61 | $30.09 | $30.61 | $30.32 | 7,883 |
2018-07-24 | $30.49 | $30.57 | $30.08 | $30.17 | $29.88 | 8,999 |
2018-07-23 | $30.30 | $30.38 | $30.20 | $30.38 | $30.09 | 3,848 |
2018-07-20 | $30.55 | $30.55 | $30.49 | $30.49 | $30.20 | 3,093 |
2018-07-19 | $30.47 | $30.59 | $30.45 | $30.58 | $30.29 | 10,262 |
2018-07-18 | $30.53 | $30.63 | $30.52 | $30.63 | $30.34 | 10,634 |
2018-07-17 | $30.13 | $30.54 | $30.13 | $30.54 | $30.25 | 4,291 |
2018-07-16 | $30.40 | $30.40 | $30.21 | $30.21 | $29.92 | 5,008 |
2018-07-13 | $30.37 | $30.37 | $30.30 | $30.33 | $30.04 | 2,025 |
2018-07-12 | $30.04 | $30.28 | $30.03 | $30.22 | $29.93 | 8,468 |
2018-07-11 | $29.91 | $30.00 | $29.84 | $29.84 | $29.55 | 3,502 |
2018-07-10 | $30.10 | $30.23 | $30.10 | $30.23 | $29.94 | 2,554 |
2018-07-09 | $29.97 | $30.04 | $29.88 | $30.04 | $29.75 | 10,300 |
2018-07-06 | $29.46 | $29.73 | $29.45 | $29.68 | $29.40 | 10,574 |
2018-07-05 | $29.35 | $29.41 | $29.13 | $29.39 | $29.11 | 6,585 |
2018-07-03 | $29.40 | $29.49 | $29.31 | $29.31 | $29.03 | 2,690 |
2018-07-02 | $29.07 | $29.36 | $29.07 | $29.36 | $29.08 | 7,042 |
2018-06-29 | $29.53 | $29.54 | $29.38 | $29.38 | $29.10 | 7,522 |
2018-06-28 | $29.00 | $29.21 | $28.85 | $29.17 | $28.89 | 4,980 |
2018-06-27 | $29.61 | $29.62 | $29.12 | $29.12 | $28.84 | 7,410 |
2018-06-26 | $29.35 | $29.50 | $29.31 | $29.42 | $29.14 | 4,976 |
2018-06-25 | $29.76 | $29.76 | $29.18 | $29.28 | $29.00 | 11,290 |
2018-06-22 | $30.34 | $30.34 | $29.93 | $29.93 | $29.65 | 10,372 |
2018-06-21 | $30.48 | $30.49 | $30.14 | $30.16 | $29.87 | 3,747 |
2018-06-20 | $30.43 | $30.57 | $30.43 | $30.54 | $30.22 | 8,439 |
2018-06-19 | $30.47 | $30.50 | $30.20 | $30.30 | $29.98 | 12,288 |
2018-06-18 | $30.53 | $30.72 | $30.44 | $30.68 | $30.36 | 7,446 |
2018-06-15 | $30.69 | $30.77 | $30.60 | $30.74 | $30.42 | 55,464 |
2018-06-14 | $30.86 | $30.96 | $30.85 | $30.92 | $30.59 | 13,090 |
2018-06-13 | $30.79 | $30.84 | $30.65 | $30.77 | $30.45 | 5,003 |
2018-06-12 | $30.74 | $30.75 | $30.63 | $30.67 | $30.35 | 5,100 |
2018-06-11 | $30.57 | $30.63 | $30.56 | $30.58 | $30.26 | 5,921 |
2018-06-08 | $30.40 | $30.54 | $30.40 | $30.54 | $30.22 | 9,067 |
2018-06-07 | $30.68 | $30.73 | $30.25 | $30.44 | $30.12 | 13,624 |
2018-06-06 | $30.70 | $30.74 | $30.54 | $30.74 | $30.42 | 22,270 |
2018-06-05 | $30.55 | $30.56 | $30.40 | $30.55 | $30.23 | 10,751 |
2018-06-04 | $30.08 | $30.34 | $30.08 | $30.33 | $30.01 | 7,282 |
2018-06-01 | $29.99 | $30.13 | $29.97 | $30.06 | $29.75 | 4,859 |
2018-05-31 | $29.75 | $29.89 | $29.72 | $29.80 | $29.49 | 5,585 |
2018-05-30 | $29.85 | $29.97 | $29.67 | $29.85 | $29.53 | 3,646 |
2018-05-29 | $29.60 | $29.72 | $29.46 | $29.48 | $29.17 | 10,220 |
2018-05-25 | $29.91 | $30.01 | $29.90 | $29.91 | $29.59 | 4,243 |
2018-05-24 | $29.95 | $29.98 | $29.86 | $29.97 | $29.65 | 6,226 |
2018-05-23 | $29.73 | $29.96 | $29.73 | $29.96 | $29.64 | 7,623 |
2018-05-22 | $30.10 | $30.11 | $29.97 | $29.97 | $29.65 | 6,662 |
2018-05-21 | $30.05 | $30.07 | $29.90 | $29.93 | $29.61 | 15,453 |
2018-05-18 | $29.78 | $29.86 | $29.72 | $29.79 | $29.48 | 13,613 |
2018-05-17 | $29.71 | $29.89 | $29.70 | $29.80 | $29.49 | 7,548 |
2018-05-16 | $29.63 | $29.81 | $29.63 | $29.78 | $29.47 | 4,304 |
2018-05-15 | $29.66 | $29.66 | $29.53 | $29.57 | $29.26 | 53,010 |
2018-05-14 | $30.00 | $30.12 | $29.82 | $29.84 | $29.52 | 18,757 |
2018-05-11 | $30.01 | $30.01 | $29.88 | $29.92 | $29.60 | 10,795 |
2018-05-10 | $29.86 | $30.04 | $29.83 | $29.95 | $29.63 | 7,224 |
2018-05-09 | $29.76 | $29.92 | $29.71 | $29.89 | $29.57 | 6,976 |
2018-05-08 | $29.49 | $29.66 | $29.47 | $29.64 | $29.33 | 4,527 |
2018-05-07 | $29.36 | $29.56 | $29.36 | $29.47 | $29.16 | 6,823 |
2018-05-04 | $28.94 | $29.35 | $28.91 | $29.27 | $28.96 | 10,500 |
2018-05-03 | $28.90 | $29.12 | $28.90 | $29.12 | $28.81 | 4,536 |
2018-05-02 | $28.95 | $29.14 | $28.94 | $29.00 | $28.69 | 4,227 |
2018-05-01 | $28.73 | $28.83 | $28.61 | $28.81 | $28.51 | 5,628 |
2018-04-30 | $29.02 | $29.07 | $28.90 | $28.91 | $28.61 | 13,484 |
2018-04-27 | $29.01 | $29.02 | $28.86 | $29.02 | $28.71 | 2,601 |
2018-04-26 | $28.78 | $29.14 | $28.78 | $29.09 | $28.78 | 10,066 |
2018-04-25 | $28.64 | $28.76 | $28.50 | $28.75 | $28.45 | 5,111 |
2018-04-24 | $29.42 | $29.50 | $28.76 | $28.86 | $28.55 | 4,269 |
2018-04-23 | $29.46 | $29.47 | $29.17 | $29.17 | $28.86 | 8,182 |
2018-04-20 | $29.65 | $29.65 | $29.47 | $29.50 | $29.19 | 4,084 |
2018-04-19 | $29.99 | $29.99 | $29.69 | $29.82 | $29.50 | 4,509 |
2018-04-18 | $29.99 | $30.09 | $29.89 | $30.01 | $29.69 | 7,379 |
2018-04-17 | $29.69 | $29.96 | $29.68 | $29.96 | $29.64 | 9,682 |
2018-04-16 | $29.47 | $29.60 | $29.47 | $29.56 | $29.24 | 3,518 |
2018-04-13 | $29.47 | $29.49 | $29.23 | $29.23 | $28.92 | 3,584 |
2018-04-12 | $29.31 | $29.46 | $29.31 | $29.44 | $29.12 | 9,543 |
2018-04-11 | $28.95 | $29.33 | $28.95 | $29.19 | $28.88 | 3,967 |
2018-04-10 | $29.08 | $29.17 | $28.99 | $29.13 | $28.83 | 5,174 |
2018-04-09 | $28.65 | $28.91 | $28.65 | $28.66 | $28.36 | 4,355 |
2018-04-06 | $28.91 | $28.91 | $28.31 | $28.50 | $28.20 | 2,658 |
2018-04-05 | $28.95 | $29.11 | $28.94 | $29.07 | $28.76 | 6,603 |
2018-04-04 | $28.34 | $28.82 | $28.08 | $28.82 | $28.52 | 6,735 |
2018-04-03 | $28.94 | $29.03 | $28.77 | $29.03 | $28.72 | 1,420 |
2018-04-02 | $29.63 | $29.63 | $28.59 | $28.86 | $28.56 | 46,117 |
2018-03-29 | $29.19 | $29.61 | $29.15 | $29.48 | $29.17 | 7,094 |
2018-03-28 | $29.44 | $29.44 | $28.93 | $29.02 | $28.71 | 36,882 |
2018-03-27 | $30.21 | $30.21 | $29.13 | $29.25 | $28.94 | 22,888 |
2018-03-26 | $29.50 | $29.91 | $29.28 | $29.91 | $29.59 | 7,757 |
2018-03-23 | $29.67 | $29.67 | $29.19 | $29.19 | $28.88 | 17,191 |
2018-03-22 | $30.17 | $30.30 | $29.73 | $29.73 | $29.42 | 18,252 |
2018-03-21 | $30.49 | $30.79 | $30.49 | $30.53 | $30.14 | 10,955 |
2018-03-20 | $30.42 | $30.57 | $30.42 | $30.57 | $30.18 | 10,452 |
2018-03-19 | $30.92 | $30.92 | $30.28 | $30.36 | $29.97 | 20,454 |
2018-03-16 | $30.98 | $31.00 | $30.84 | $30.90 | $30.51 | 18,271 |
2018-03-15 | $31.26 | $31.26 | $30.93 | $31.00 | $30.60 | 14,341 |
2018-03-14 | $31.11 | $31.17 | $30.92 | $31.00 | $30.61 | 24,046 |
2018-03-13 | $31.57 | $31.57 | $30.92 | $30.92 | $30.52 | 34,458 |
2018-03-12 | $31.31 | $31.31 | $31.12 | $31.27 | $30.87 | 28,759 |
2018-03-09 | $30.86 | $31.11 | $30.80 | $31.09 | $30.69 | 17,670 |
2018-03-08 | $30.54 | $30.72 | $30.50 | $30.69 | $30.30 | 24,889 |
2018-03-07 | $30.40 | $30.53 | $30.29 | $30.51 | $30.12 | 19,722 |
2018-03-06 | $30.54 | $30.61 | $30.37 | $30.55 | $30.16 | 23,803 |
2018-03-05 | $29.93 | $30.25 | $29.73 | $30.17 | $29.79 | 52,945 |
2018-03-02 | $29.30 | $29.94 | $29.21 | $29.94 | $29.56 | 19,181 |
2018-03-01 | $30.03 | $30.03 | $29.38 | $29.53 | $29.15 | 33,903 |
2018-02-28 | $30.30 | $30.34 | $29.98 | $30.01 | $29.63 | 125,789 |
2018-02-27 | $30.59 | $30.60 | $30.29 | $30.29 | $29.90 | 24,938 |
2018-02-26 | $30.38 | $30.54 | $30.28 | $30.52 | $30.13 | 40,294 |
2018-02-23 | $30.07 | $30.24 | $30.05 | $30.20 | $29.82 | 6,019 |
2018-02-22 | $30.25 | $30.25 | $29.95 | $30.01 | $29.63 | 17,157 |
First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT) News Headlines
Recent First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT) News
Similar Companies to First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT) 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 | -- | -- | -- |