SPDR S&P Kensho Final Frontiers ETF (ROKT) Exchange: NYSE ARCA
Data as of May 2, 2025
$52.58 ($0.39) 0.75%
SPDR S&P Kensho Final Frontiers ETF - Daily Information
Click for more stock information on SPDR S&P Kensho Final Frontiers ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $52.07 |
Previous Close | $52.58 |
High | $52.58 |
Low | $52.07 |
Adjusted Open | $52.07 |
Previous Adjusted Close | $52.58 |
Adjusted High | $52.58 |
Adjusted Low | $52.07 |
About SPDR S&P Kensho Final Frontiers ETF (ROKT)
In seeking to track the performance of the S&P Kensho Final Frontiers Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is comprised of U.S.-listed equity securities (including depositary receipts) of companies domiciled across developed and emerging markets worldwide which are included in the Final Frontiers sector as determined by a classification standard produced by S&P Dow Jones Indices LLC (the “Index Provider”). The Index is designed to capture companies whose products and services are driving innovation behind the exploration of deep space and deep sea. In particular, the Index comprises the components of the S&P Kensho Space Index and the deep sea exploration components of the S&P Kensho Drones Index (the “Underlying Indexes”) as of the Index's semi-annual selection date, on the first Friday in June and December, subject to the following liquidity thresholds for each component: (i) must be issued by a company with a minimum market capitalization of at least $100 million and (ii) must have a minimum three-month average daily traded value of at least $1 million. The S&P Kensho Space Index seeks to track companies that produce products and services that enable space travel and exploration, or are a necessary component of the supply chain for such products and services. The S&P Kensho Drones Index seeks to track companies that produce products and services related to the remotely-operated or unmanned aerial, underwater and surface-level drones market, or are a necessary component of the supply chain for such products and services.To determine the constituents of the Underlying Indexes, the Index Provider's classification standard utilizes an automated scan of companies' most recent annual reports filed with the U.S. Securities and Exchange Commission on Form 10-K, Form 20-F, Form 40-F, or S-1 filing and prospectus, as applicable, to identify specific search terms and phrases that describe a company as producing products and services related to the particular segment targeted by the Underlying Index. The resulting list of eligible securities for each Underlying Index is then filtered by eliminating companies that do not include in their annual reports a reference to a product or service that (i) is related to a search term or phrase and (ii) is used in a manner that is within the scope of the Underlying Index's objective. Each Underlying Index then screens the remaining securities to remove securities that are not listed on NYSE, NASDAQ, IEX, or CBOE exchanges (or an affiliate of one of those exchanges) or do not meet certain minimum liquidity thresholds. The Index Provider's Index Committee then reviews each remaining eligible constituent to verify the rules of the automated scan were implemented correctly.Underlying Index constituents are then categorized as either “Core” or “Non-Core.” A company is categorized as Core if its products and services related to the Underlying Index's objective are identified in its annual report as principal components of the company's strategy. Products and services are deemed to be principal components of a company's strategy if the company's annual report disclosures regarding such products and services are determined to be sufficiently prominent according to a proprietary algorithm of the Index Provider which calculates prominence based on the frequency and position of such disclosures within an annual report. All other companies are categorized as Non-Core, including companies whose products and services are identified as forming a necessary component of the supply chain of the segment targeted by the Underlying Index. An Index constituent categorized as Core by at least one of the Underlying Indexes will be categorized as Core for purposes of the Index. At the time of each rebalance, to tilt the Index's exposure toward Core Index Constituents, the Core Index Constituents are systematically overweighted relative to the Non-Core Index Constituents. Each Core Index Constituent and Non-Core Index Constituent is then equally weighted within the group of Core Index Constituents and Non-Core Index Constituents, respectively, subject to liquidity adjustments.The Index is rebalanced semi-annually on the third Friday of June and December. As of August 31, 2019, the Index comprised 27 securities.The Index Provider is not affiliated with the Fund or the Adviser. The Index Provider establishes and maintains rules which are used to determine the composition of the Index and relative weightings of the securities in the Index.
Invest in SPDR S&P Kensho Final Frontiers ETF (ROKT)
Historical Stock Data for SPDR S&P Kensho Final Frontiers ETF (ROKT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $52.07 | $52.58 | $52.07 | $52.58 | $52.58 | 870 |
2025-04-24 | $51.90 | $52.19 | $51.90 | $52.19 | $52.19 | 394 |
2025-04-23 | $50.39 | $50.63 | $50.39 | $50.63 | $50.63 | 664 |
2025-04-22 | $49.41 | $49.62 | $49.41 | $49.62 | $49.62 | 488 |
2025-04-21 | $50.13 | $50.13 | $49.29 | $49.79 | $49.79 | 1,605 |
2025-04-17 | $50.94 | $51.20 | $50.86 | $51.11 | $51.11 | 1,265 |
2025-04-16 | $51.08 | $51.13 | $50.51 | $50.93 | $50.93 | 1,548 |
2025-04-15 | $51.67 | $51.67 | $51.40 | $51.41 | $51.41 | 1,495 |
2025-04-14 | $51.78 | $51.78 | $51.31 | $51.33 | $51.33 | 1,186 |
2025-04-11 | $49.68 | $51.04 | $49.68 | $51.03 | $51.03 | 2,060 |
2025-04-10 | $50.56 | $50.56 | $50.00 | $50.19 | $50.19 | 641 |
2025-04-09 | $46.71 | $51.87 | $46.71 | $51.87 | $51.87 | 2,513 |
2025-04-08 | $48.90 | $48.90 | $47.11 | $47.11 | $47.11 | 1,714 |
2025-04-07 | $45.98 | $48.77 | $45.26 | $47.54 | $47.54 | 5,579 |
2025-04-04 | $49.29 | $49.29 | $47.31 | $47.67 | $47.67 | 5,630 |
2025-04-03 | $52.11 | $52.11 | $51.24 | $51.24 | $51.24 | 1,280 |
2025-04-02 | $52.76 | $54.38 | $52.76 | $54.38 | $54.38 | 568 |
2025-04-01 | $53.24 | $53.39 | $53.24 | $53.38 | $53.38 | 610 |
2025-03-31 | $53.11 | $53.34 | $52.98 | $53.34 | $53.34 | 12,715 |
2025-03-28 | $54.64 | $54.64 | $53.55 | $53.55 | $53.55 | 484 |
2025-03-27 | $54.67 | $54.67 | $54.67 | $54.67 | $54.67 | 411 |
2025-03-26 | $55.33 | $55.33 | $55.06 | $55.06 | $55.06 | 297 |
2025-03-25 | $55.40 | $55.64 | $55.24 | $55.64 | $55.64 | 1,295 |
2025-03-24 | $54.07 | $55.24 | $54.07 | $55.24 | $55.24 | 1,190 |
2025-03-21 | $53.47 | $53.47 | $53.47 | $53.47 | $53.47 | 450 |
2025-03-20 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 189 |
2025-03-19 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 293 |
2025-03-18 | $53.34 | $53.34 | $53.34 | $53.34 | $53.34 | 128 |
2025-03-17 | $53.21 | $53.92 | $53.21 | $53.70 | $53.70 | 2,224 |
2025-03-14 | $52.97 | $52.97 | $52.97 | $52.97 | $52.97 | 223 |
2025-03-13 | $52.42 | $52.42 | $51.85 | $51.85 | $51.85 | 1,090 |
2025-03-12 | $52.91 | $52.91 | $52.17 | $52.30 | $52.30 | 1,151 |
2025-03-11 | $52.33 | $52.33 | $51.65 | $52.33 | $52.33 | 4,781 |
2025-03-10 | $53.21 | $53.21 | $52.19 | $52.42 | $52.42 | 2,186 |
2025-03-07 | $53.31 | $53.75 | $53.31 | $53.75 | $53.75 | 1,211 |
2025-03-06 | $53.48 | $53.67 | $53.37 | $53.67 | $53.67 | 1,284 |
2025-03-05 | $54.19 | $55.15 | $54.19 | $55.15 | $55.15 | 927 |
2025-03-04 | $53.49 | $54.39 | $53.15 | $53.63 | $53.63 | 4,453 |
2025-03-03 | $56.03 | $56.03 | $54.38 | $54.38 | $54.38 | 5,409 |
2025-02-28 | $54.46 | $55.58 | $54.46 | $55.58 | $55.58 | 3,915 |
2025-02-27 | $55.65 | $55.72 | $54.91 | $54.91 | $54.91 | 1,851 |
2025-02-26 | $55.65 | $55.65 | $55.30 | $55.30 | $55.30 | 949 |
2025-02-25 | $55.01 | $55.03 | $54.46 | $54.94 | $54.94 | 7,452 |
2025-02-24 | $56.16 | $56.16 | $55.35 | $55.39 | $55.39 | 30,715 |
2025-02-21 | $56.93 | $56.93 | $55.71 | $55.82 | $55.82 | 2,946 |
2025-02-20 | $56.89 | $57.42 | $56.86 | $57.42 | $57.42 | 5,261 |
2025-02-19 | $58.00 | $58.07 | $57.73 | $57.73 | $57.73 | 707 |
2025-02-18 | $57.87 | $57.94 | $57.74 | $57.81 | $57.81 | 2,338 |
2025-02-14 | $57.92 | $57.92 | $57.06 | $57.30 | $57.30 | 6,753 |
2025-02-13 | $58.02 | $58.02 | $57.67 | $57.71 | $57.71 | 2,356 |
2025-02-12 | $57.38 | $57.72 | $57.38 | $57.55 | $57.55 | 4,437 |
2025-02-11 | $58.64 | $58.64 | $58.15 | $58.15 | $58.15 | 2,395 |
2025-02-10 | $58.50 | $59.47 | $58.50 | $59.25 | $59.25 | 1,762 |
2025-02-07 | $58.63 | $58.63 | $58.28 | $58.28 | $58.28 | 924 |
2025-02-06 | $58.65 | $58.78 | $57.71 | $57.95 | $57.95 | 1,819 |
2025-02-05 | $58.73 | $58.73 | $58.51 | $58.51 | $58.51 | 1,190 |
2025-02-04 | $58.67 | $58.67 | $58.67 | $58.67 | $58.67 | 671 |
2025-02-03 | $57.53 | $58.75 | $57.48 | $58.67 | $58.67 | 3,027 |
2025-01-31 | $59.21 | $59.56 | $59.00 | $59.00 | $59.00 | 1,158 |
2025-01-30 | $59.02 | $59.33 | $58.72 | $59.26 | $59.26 | 2,157 |
2025-01-29 | $59.30 | $59.30 | $58.28 | $58.28 | $58.28 | 1,615 |
2025-01-28 | $59.17 | $59.17 | $58.28 | $58.86 | $58.86 | 2,860 |
2025-01-27 | $60.12 | $60.12 | $59.13 | $59.13 | $59.13 | 2,543 |
2025-01-24 | $61.57 | $61.57 | $61.01 | $61.09 | $61.09 | 2,149 |
2025-01-23 | $61.27 | $61.55 | $60.79 | $61.55 | $61.55 | 5,338 |
2025-01-22 | $61.57 | $61.57 | $61.01 | $61.23 | $61.23 | 5,287 |
2025-01-21 | $59.24 | $61.65 | $59.24 | $61.65 | $61.65 | 8,264 |
2025-01-17 | $58.51 | $58.65 | $58.19 | $58.21 | $58.21 | 1,927 |
2025-01-16 | $57.76 | $58.02 | $57.76 | $58.02 | $58.02 | 1,821 |
2025-01-15 | $57.95 | $57.95 | $57.69 | $57.69 | $57.69 | 559 |
2025-01-14 | $56.84 | $56.84 | $56.14 | $56.72 | $56.72 | 1,287 |
2025-01-13 | $56.27 | $56.36 | $55.93 | $56.36 | $56.36 | 2,568 |
2025-01-10 | $57.06 | $57.06 | $56.35 | $56.52 | $56.52 | 1,815 |
2025-01-08 | $57.33 | $57.38 | $57.07 | $57.38 | $57.38 | 4,688 |
2025-01-07 | $58.19 | $58.19 | $57.32 | $57.58 | $57.58 | 3,591 |
2025-01-06 | $59.14 | $59.14 | $58.18 | $58.18 | $58.18 | 7,708 |
2025-01-03 | $57.64 | $58.53 | $57.64 | $58.52 | $58.52 | 2,574 |
2025-01-02 | $57.43 | $57.46 | $56.71 | $57.07 | $57.07 | 13,839 |
2024-12-31 | $57.23 | $57.23 | $56.59 | $56.81 | $56.81 | 1,647 |
2024-12-30 | $56.94 | $57.16 | $56.31 | $57.05 | $57.05 | 1,603 |
2024-12-27 | $58.27 | $58.27 | $57.38 | $57.49 | $57.49 | 2,463 |
2024-12-26 | $57.51 | $58.28 | $57.51 | $58.28 | $58.28 | 1,344 |
2024-12-24 | $56.50 | $57.21 | $56.50 | $57.21 | $57.21 | 1,628 |
2024-12-23 | $55.96 | $56.42 | $55.96 | $56.42 | $56.42 | 1,079 |
2024-12-20 | $54.60 | $56.46 | $54.60 | $56.12 | $55.98 | 1,565 |
2024-12-19 | $55.75 | $55.75 | $54.89 | $55.17 | $55.03 | 3,469 |
2024-12-18 | $58.37 | $58.37 | $55.03 | $55.03 | $54.90 | 1,902 |
2024-12-17 | $58.52 | $58.52 | $57.66 | $57.95 | $57.81 | 1,469 |
2024-12-16 | $57.70 | $58.45 | $57.64 | $58.45 | $58.30 | 2,193 |
2024-12-13 | $57.00 | $57.40 | $56.96 | $57.38 | $57.24 | 2,868 |
2024-12-12 | $56.66 | $56.66 | $56.66 | $56.66 | $56.52 | 541 |
2024-12-11 | $57.49 | $57.61 | $57.31 | $57.31 | $57.17 | 821 |
2024-12-10 | $57.01 | $57.01 | $56.97 | $56.97 | $56.83 | 1,270 |
2024-12-09 | $58.42 | $58.42 | $57.04 | $57.12 | $56.98 | 5,425 |
2024-12-06 | $58.29 | $58.29 | $57.84 | $58.04 | $57.90 | 3,011 |
2024-12-05 | $58.01 | $58.31 | $58.01 | $58.13 | $57.98 | 1,167 |
2024-12-04 | $58.36 | $58.77 | $58.00 | $58.40 | $58.26 | 4,258 |
2024-12-03 | $58.83 | $58.83 | $57.95 | $58.18 | $58.04 | 1,765 |
2024-12-02 | $60.66 | $60.66 | $58.71 | $58.94 | $58.80 | 2,181 |
2024-11-29 | $59.48 | $60.23 | $59.48 | $60.12 | $59.97 | 2,581 |
2024-11-27 | $59.49 | $59.93 | $58.88 | $59.13 | $58.98 | 3,454 |
2024-11-26 | $58.93 | $59.30 | $58.93 | $59.08 | $58.94 | 2,105 |
2024-11-25 | $59.69 | $59.69 | $58.33 | $58.66 | $58.52 | 2,135 |
2024-11-22 | $58.22 | $58.47 | $58.22 | $58.43 | $58.29 | 1,310 |
2024-11-21 | $56.38 | $57.40 | $56.00 | $57.38 | $57.24 | 4,696 |
2024-11-20 | $55.81 | $55.81 | $55.17 | $55.69 | $55.55 | 2,994 |
2024-11-19 | $54.77 | $55.76 | $54.77 | $55.66 | $55.52 | 1,855 |
2024-11-18 | $55.21 | $55.21 | $55.01 | $55.01 | $54.88 | 2,005 |
2024-11-15 | $54.46 | $54.74 | $54.42 | $54.74 | $54.61 | 1,507 |
2024-11-14 | $57.43 | $57.43 | $54.79 | $54.79 | $54.79 | 5,576 |
2024-11-13 | $57.92 | $58.70 | $56.67 | $56.67 | $56.67 | 2,067 |
2024-11-12 | $55.38 | $55.38 | $55.22 | $55.22 | $55.22 | 975 |
2024-11-11 | $55.82 | $55.82 | $55.34 | $55.61 | $55.61 | 4,051 |
2024-11-08 | $54.24 | $54.86 | $54.24 | $54.71 | $54.71 | 1,667 |
2024-11-07 | $54.32 | $54.44 | $54.21 | $54.21 | $54.21 | 2,659 |
2024-11-06 | $53.84 | $54.13 | $53.84 | $54.13 | $54.13 | 1,590 |
2024-11-05 | $50.94 | $51.58 | $50.94 | $51.58 | $51.58 | 487 |
2024-11-04 | $50.87 | $50.87 | $50.87 | $50.87 | $50.87 | 2,098 |
2024-11-01 | $50.67 | $50.67 | $50.67 | $50.67 | $50.67 | 803 |
2024-10-31 | $50.50 | $50.50 | $50.35 | $50.35 | $50.35 | 924 |
2024-10-30 | $51.31 | $51.31 | $51.31 | $51.31 | $51.31 | 113 |
2024-10-29 | $51.37 | $51.62 | $51.36 | $51.62 | $51.62 | 744 |
2024-10-28 | $51.53 | $51.53 | $51.53 | $51.53 | $51.53 | 393 |
2024-10-25 | $51.38 | $51.54 | $51.38 | $51.54 | $51.54 | 614 |
2024-10-24 | $51.37 | $51.85 | $51.37 | $51.45 | $51.45 | 491 |
2024-10-23 | $51.10 | $51.27 | $51.10 | $51.27 | $51.27 | 1,929 |
2024-10-22 | $52.32 | $52.32 | $51.53 | $51.53 | $51.53 | 1,334 |
2024-10-21 | $51.95 | $52.14 | $51.95 | $52.14 | $52.14 | 923 |
2024-10-18 | $52.47 | $52.47 | $52.25 | $52.25 | $52.25 | 644 |
2024-10-17 | $52.47 | $52.81 | $52.40 | $52.49 | $52.49 | 2,014 |
2024-10-16 | $51.46 | $52.36 | $51.46 | $52.36 | $52.36 | 1,287 |
2024-10-15 | $51.64 | $51.64 | $51.23 | $51.23 | $51.23 | 1,489 |
2024-10-14 | $51.50 | $51.71 | $51.50 | $51.71 | $51.71 | 500 |
2024-10-11 | $51.18 | $51.42 | $51.18 | $51.42 | $51.42 | 958 |
2024-10-10 | $50.29 | $50.39 | $50.29 | $50.39 | $50.39 | 1,537 |
2024-10-09 | $50.95 | $50.95 | $50.95 | $50.95 | $50.95 | 314 |
2024-10-08 | $50.84 | $50.84 | $50.69 | $50.78 | $50.78 | 935 |
2024-10-07 | $50.88 | $50.88 | $50.84 | $50.84 | $50.84 | 639 |
2024-10-04 | $51.03 | $51.08 | $51.03 | $51.08 | $51.08 | 656 |
2024-10-03 | $50.62 | $50.62 | $50.59 | $50.59 | $50.59 | 1,498 |
2024-10-02 | $50.81 | $51.17 | $50.81 | $51.07 | $51.07 | 1,453 |
2024-10-01 | $50.52 | $50.82 | $50.52 | $50.82 | $50.82 | 743 |
2024-09-30 | $50.60 | $50.62 | $50.37 | $50.62 | $50.62 | 1,771 |
2024-09-27 | $50.72 | $50.72 | $50.46 | $50.55 | $50.55 | 780 |
2024-09-26 | $49.96 | $49.97 | $49.82 | $49.82 | $49.82 | 5,485 |
2024-09-25 | $49.98 | $49.98 | $49.76 | $49.76 | $49.76 | 801 |
2024-09-24 | $49.69 | $49.71 | $49.50 | $49.71 | $49.71 | 7,772 |
2024-09-23 | $49.65 | $49.78 | $49.65 | $49.76 | $49.76 | 1,924 |
2024-09-20 | $49.29 | $49.40 | $49.28 | $49.34 | $49.28 | 2,590 |
2024-09-19 | $48.77 | $49.10 | $48.77 | $49.05 | $48.99 | 968 |
2024-09-18 | $48.89 | $48.95 | $48.30 | $48.30 | $48.24 | 2,584 |
2024-09-17 | $48.69 | $48.69 | $48.50 | $48.50 | $48.50 | 1,505 |
2024-09-16 | $48.16 | $48.42 | $48.16 | $48.42 | $48.42 | 685 |
2024-09-13 | $48.04 | $48.19 | $48.04 | $48.19 | $48.19 | 319 |
2024-09-12 | $47.76 | $47.76 | $47.76 | $47.76 | $47.76 | 162 |
2024-09-11 | $46.78 | $47.38 | $46.78 | $47.38 | $47.38 | 569 |
2024-09-10 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | 83 |
2024-09-09 | $47.21 | $47.21 | $47.21 | $47.21 | $47.21 | 208 |
2024-09-06 | $47.32 | $47.32 | $46.77 | $46.77 | $46.77 | 688 |
2024-09-05 | $48.02 | $48.02 | $47.90 | $47.90 | $47.90 | 335 |
2024-09-04 | $48.00 | $48.08 | $48.00 | $48.08 | $48.08 | 590 |
2024-09-03 | $48.91 | $48.91 | $47.74 | $47.74 | $47.74 | 1,395 |
2024-08-30 | $49.32 | $49.32 | $49.32 | $49.32 | $49.32 | 193 |
2024-08-29 | $49.45 | $49.45 | $49.12 | $49.12 | $49.12 | 552 |
2024-08-28 | $48.80 | $48.80 | $48.61 | $48.61 | $48.61 | 626 |
2024-08-27 | $48.51 | $48.79 | $48.51 | $48.74 | $48.74 | 588 |
2024-08-26 | $49.03 | $49.09 | $48.94 | $48.94 | $48.94 | 1,174 |
2024-08-23 | $49.07 | $49.17 | $49.07 | $49.17 | $49.17 | 434 |
2024-08-22 | $48.72 | $48.72 | $48.43 | $48.43 | $48.43 | 766 |
2024-08-21 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 191 |
2024-08-20 | $48.88 | $48.88 | $48.25 | $48.38 | $48.38 | 1,779 |
2024-08-19 | $48.74 | $49.01 | $48.63 | $49.00 | $49.00 | 778 |
2024-08-16 | $48.46 | $48.46 | $48.46 | $48.46 | $48.46 | 346 |
2024-08-15 | $47.58 | $47.92 | $47.58 | $47.92 | $47.92 | 583 |
2024-08-14 | $46.88 | $46.88 | $46.88 | $46.88 | $46.88 | 205 |
2024-08-13 | $46.87 | $46.87 | $46.87 | $46.87 | $46.87 | 352 |
2024-08-12 | $46.99 | $47.12 | $46.99 | $46.99 | $46.99 | 1,383 |
2024-08-09 | $46.99 | $47.15 | $46.90 | $47.15 | $47.15 | 2,118 |
2024-08-08 | $46.88 | $46.88 | $46.88 | $46.88 | $46.88 | 84 |
2024-08-07 | $46.12 | $46.12 | $45.30 | $45.30 | $45.30 | 1,968 |
2024-08-06 | $45.44 | $45.44 | $45.44 | $45.44 | $45.44 | 270 |
2024-08-05 | $44.70 | $45.24 | $44.70 | $45.24 | $45.24 | 1,371 |
2024-08-02 | $46.57 | $46.57 | $46.46 | $46.46 | $46.46 | 386 |
2024-08-01 | $49.13 | $49.13 | $47.51 | $47.85 | $47.85 | 1,584 |
2024-07-31 | $48.76 | $49.13 | $48.76 | $48.93 | $48.93 | 1,091 |
2024-07-30 | $48.58 | $48.71 | $48.48 | $48.50 | $48.50 | 5,231 |
2024-07-29 | $48.69 | $48.69 | $48.36 | $48.47 | $48.47 | 28,915 |
2024-07-26 | $48.21 | $48.89 | $48.21 | $48.67 | $48.67 | 537 |
2024-07-25 | $48.32 | $48.32 | $47.96 | $47.96 | $47.96 | 1,936 |
2024-07-24 | $47.34 | $47.43 | $46.89 | $46.89 | $46.89 | 685 |
2024-07-23 | $47.74 | $47.91 | $47.74 | $47.91 | $47.91 | 203 |
2024-07-22 | $46.50 | $47.05 | $46.50 | $47.05 | $47.05 | 1,723 |
2024-07-19 | $46.83 | $46.83 | $46.42 | $46.42 | $46.42 | 521 |
2024-07-18 | $47.39 | $47.39 | $46.92 | $46.92 | $46.92 | 947 |
2024-07-17 | $48.00 | $48.00 | $47.44 | $47.46 | $47.46 | 3,058 |
2024-07-16 | $48.00 | $48.00 | $47.99 | $47.99 | $47.99 | 1,086 |
2024-07-15 | $46.84 | $46.94 | $46.84 | $46.94 | $46.94 | 911 |
2024-07-12 | $46.66 | $46.66 | $46.53 | $46.53 | $46.53 | 455 |
2024-07-11 | $45.54 | $46.10 | $45.54 | $46.10 | $46.10 | 3,111 |
2024-07-10 | $45.15 | $45.41 | $45.15 | $45.41 | $45.41 | 1,138 |
2024-07-09 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 161 |
2024-07-08 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 461 |
2024-07-05 | $44.81 | $44.90 | $44.74 | $44.90 | $44.90 | 430 |
2024-07-03 | $44.81 | $44.95 | $44.81 | $44.86 | $44.86 | 1,162 |
2024-07-02 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 366 |
2024-07-01 | $44.31 | $44.31 | $44.24 | $44.24 | $44.24 | 366 |
2024-06-28 | $44.86 | $44.86 | $44.41 | $44.65 | $44.65 | 1,087 |
2024-06-27 | $44.69 | $44.69 | $44.69 | $44.69 | $44.69 | 508 |
2024-06-26 | $44.43 | $44.54 | $44.22 | $44.54 | $44.54 | 2,931 |
2024-06-25 | $44.35 | $44.51 | $44.35 | $44.51 | $44.51 | 427 |
2024-06-24 | $45.12 | $45.12 | $44.70 | $44.70 | $44.70 | 343 |
2024-06-21 | $44.83 | $44.83 | $44.83 | $44.83 | $44.77 | 181 |
2024-06-20 | $44.59 | $44.59 | $44.51 | $44.51 | $44.51 | 10,942 |
2024-06-18 | $44.51 | $44.69 | $44.51 | $44.69 | $44.69 | 3,726 |
2024-06-17 | $43.50 | $44.46 | $43.00 | $44.46 | $44.46 | 981 |
2024-06-14 | $44.08 | $44.08 | $44.08 | $44.08 | $44.08 | 161 |
2024-06-13 | $44.50 | $44.66 | $44.50 | $44.66 | $44.66 | 1,099 |
2024-06-12 | $45.27 | $45.27 | $45.21 | $45.21 | $45.21 | 830 |
2024-06-11 | $44.84 | $44.84 | $44.84 | $44.84 | $44.84 | 279 |
2024-06-10 | $44.71 | $45.00 | $44.71 | $45.00 | $45.00 | 1,295 |
2024-06-07 | $44.88 | $44.94 | $44.88 | $44.94 | $44.94 | 2,183 |
2024-06-06 | $45.06 | $45.06 | $45.06 | $45.06 | $45.06 | 93 |
2024-06-05 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 197 |
2024-06-04 | $45.11 | $45.11 | $45.11 | $45.11 | $45.11 | 227 |
2024-06-03 | $45.36 | $45.36 | $45.36 | $45.36 | $45.36 | 255 |
2024-05-31 | $45.09 | $45.43 | $45.09 | $45.43 | $45.43 | 460 |
2024-05-30 | $44.64 | $45.02 | $44.64 | $45.02 | $45.02 | 931 |
2024-05-29 | $44.56 | $44.56 | $44.56 | $44.56 | $44.56 | 171 |
2024-05-28 | $45.62 | $45.79 | $45.15 | $45.18 | $45.18 | 1,296 |
2024-05-24 | $45.29 | $45.54 | $45.29 | $45.48 | $45.48 | 1,840 |
2024-05-23 | $45.18 | $45.18 | $45.08 | $45.08 | $45.08 | 308 |
2024-05-22 | $45.66 | $45.66 | $45.66 | $45.66 | $45.66 | 130 |
2024-05-21 | $45.96 | $46.06 | $45.96 | $46.06 | $46.06 | 652 |
2024-05-20 | $45.75 | $46.07 | $45.75 | $45.98 | $45.98 | 619 |
2024-05-17 | $45.53 | $45.69 | $45.53 | $45.68 | $45.68 | 356 |
2024-05-16 | $45.62 | $45.62 | $45.62 | $45.62 | $45.62 | 483 |
2024-05-15 | $45.86 | $45.86 | $45.46 | $45.57 | $45.57 | 1,285 |
2024-05-14 | $45.52 | $45.62 | $45.52 | $45.62 | $45.62 | 819 |
2024-05-13 | $45.45 | $45.45 | $45.02 | $45.02 | $45.02 | 515 |
2024-05-10 | $45.31 | $45.31 | $45.14 | $45.14 | $45.14 | 329 |
2024-05-09 | $45.18 | $45.29 | $45.18 | $45.29 | $45.29 | 467 |
2024-05-08 | $44.85 | $44.85 | $44.85 | $44.85 | $44.85 | 356 |
2024-05-07 | $44.57 | $44.65 | $44.57 | $44.65 | $44.65 | 824 |
2024-05-06 | $44.69 | $44.86 | $44.66 | $44.74 | $44.74 | 1,580 |
2024-05-03 | $44.24 | $44.27 | $44.24 | $44.27 | $44.27 | 688 |
2024-05-02 | $43.91 | $43.91 | $43.60 | $43.89 | $43.89 | 782 |
2024-05-01 | $43.47 | $43.57 | $43.47 | $43.57 | $43.57 | 431 |
2024-04-30 | $44.10 | $44.10 | $43.54 | $43.54 | $43.54 | 1,193 |
2024-04-29 | $43.93 | $44.09 | $43.93 | $44.09 | $44.09 | 810 |
2024-04-26 | $43.85 | $43.88 | $43.83 | $43.83 | $43.83 | 299 |
2024-04-25 | $42.34 | $43.19 | $42.34 | $43.19 | $43.19 | 1,380 |
2024-04-24 | $42.96 | $42.96 | $42.47 | $42.75 | $42.75 | 1,725 |
2024-04-23 | $43.07 | $43.07 | $43.07 | $43.07 | $43.07 | 410 |
2024-04-22 | $42.13 | $42.46 | $42.13 | $42.27 | $42.27 | 904 |
2024-04-19 | $42.07 | $42.07 | $41.99 | $41.99 | $41.99 | 589 |
2024-04-18 | $42.16 | $42.16 | $41.88 | $41.88 | $41.88 | 491 |
2024-04-17 | $42.24 | $42.24 | $41.93 | $41.93 | $41.93 | 330 |
2024-04-16 | $41.92 | $42.17 | $41.92 | $42.17 | $42.17 | 3,948 |
2024-04-15 | $42.74 | $42.74 | $42.08 | $42.20 | $42.20 | 5,670 |
2024-04-12 | $42.77 | $42.77 | $42.56 | $42.61 | $42.61 | 748 |
2024-04-11 | $43.12 | $43.35 | $43.12 | $43.35 | $43.35 | 3,021 |
2024-04-10 | $43.00 | $43.13 | $42.85 | $43.13 | $43.13 | 833 |
2024-04-09 | $44.00 | $44.00 | $43.75 | $43.76 | $43.76 | 1,033 |
2024-04-08 | $44.09 | $44.19 | $44.01 | $44.01 | $44.01 | 4,990 |
2024-04-05 | $44.03 | $44.03 | $44.03 | $44.03 | $44.03 | 394 |
2024-04-04 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 386 |
2024-04-03 | $43.99 | $44.02 | $43.99 | $44.02 | $44.02 | 602 |
2024-04-02 | $43.91 | $43.94 | $43.91 | $43.94 | $43.94 | 427 |
2024-04-01 | $44.29 | $44.29 | $44.29 | $44.29 | $44.29 | 357 |
2024-03-28 | $44.67 | $45.00 | $44.67 | $44.85 | $44.85 | 788 |
2024-03-27 | $44.41 | $44.74 | $44.41 | $44.74 | $44.74 | 470 |
2024-03-26 | $44.25 | $44.25 | $43.92 | $43.92 | $43.92 | 410 |
2024-03-25 | $44.23 | $44.23 | $44.10 | $44.10 | $44.10 | 561 |
2024-03-22 | $44.10 | $44.14 | $44.10 | $44.14 | $44.14 | 458 |
2024-03-21 | $44.21 | $44.21 | $44.20 | $44.20 | $44.20 | 716 |
2024-03-20 | $43.16 | $43.98 | $43.16 | $43.84 | $43.84 | 2,111 |
2024-03-19 | $43.00 | $43.42 | $43.00 | $43.42 | $43.42 | 470 |
2024-03-18 | $42.64 | $43.36 | $42.64 | $43.21 | $43.21 | 960 |
2024-03-15 | $43.14 | $43.60 | $43.14 | $43.56 | $43.50 | 877 |
2024-03-14 | $43.78 | $43.78 | $43.22 | $43.38 | $43.32 | 1,444 |
2024-03-13 | $43.53 | $43.90 | $43.53 | $43.90 | $43.84 | 915 |
2024-03-12 | $43.76 | $43.76 | $43.57 | $43.75 | $43.69 | 1,974 |
2024-03-11 | $43.99 | $43.99 | $43.95 | $43.95 | $43.89 | 1,075 |
2024-03-08 | $44.40 | $44.40 | $44.20 | $44.20 | $44.14 | 952 |
2024-03-07 | $44.36 | $44.36 | $44.36 | $44.36 | $44.30 | 341 |
2024-03-06 | $44.21 | $44.35 | $44.02 | $44.03 | $43.97 | 2,650 |
2024-03-05 | $44.13 | $44.13 | $43.87 | $43.87 | $43.81 | 348 |
2024-03-04 | $44.29 | $44.35 | $44.28 | $44.28 | $44.22 | 1,092 |
2024-03-01 | $44.27 | $44.27 | $44.20 | $44.20 | $44.14 | 602 |
2024-02-29 | $44.24 | $44.24 | $43.96 | $43.96 | $43.89 | 593 |
2024-02-28 | $43.99 | $43.99 | $43.75 | $43.80 | $43.74 | 931 |
2024-02-27 | $43.85 | $43.98 | $43.85 | $43.98 | $43.92 | 461 |
2024-02-26 | $43.90 | $43.90 | $43.84 | $43.84 | $43.84 | 555 |
2024-02-23 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | 373 |
2024-02-22 | $43.63 | $43.78 | $43.63 | $43.78 | $43.78 | 902 |
2024-02-21 | $43.60 | $43.60 | $43.58 | $43.58 | $43.58 | 647 |
2024-02-20 | $43.68 | $43.68 | $43.44 | $43.44 | $43.44 | 930 |
2024-02-16 | $43.77 | $44.01 | $43.74 | $43.74 | $43.74 | 9,792 |
2024-02-15 | $43.82 | $43.82 | $43.56 | $43.81 | $43.81 | 809 |
2024-02-14 | $42.80 | $43.54 | $42.80 | $43.54 | $43.54 | 686 |
2024-02-13 | $42.65 | $42.68 | $42.28 | $42.56 | $42.56 | 2,484 |
2024-02-12 | $42.98 | $43.70 | $42.98 | $43.55 | $43.55 | 1,414 |
2024-02-09 | $42.97 | $43.16 | $42.97 | $43.16 | $43.16 | 2,692 |
2024-02-08 | $42.62 | $42.96 | $42.62 | $42.87 | $42.87 | 668 |
2024-02-07 | $42.66 | $42.66 | $42.66 | $42.66 | $42.66 | 308 |
2024-02-06 | $41.97 | $42.57 | $41.97 | $42.57 | $42.57 | 1,246 |
2024-02-05 | $41.95 | $41.95 | $41.73 | $41.94 | $41.94 | 1,248 |
2024-02-02 | $42.18 | $42.22 | $42.18 | $42.22 | $42.22 | 330 |
2024-02-01 | $42.30 | $42.33 | $41.97 | $42.33 | $42.33 | 1,235 |
2024-01-31 | $42.30 | $42.30 | $42.30 | $42.30 | $42.30 | 96 |
2024-01-30 | $42.75 | $42.77 | $42.65 | $42.73 | $42.73 | 1,121 |
2024-01-29 | $42.62 | $42.95 | $42.62 | $42.95 | $42.95 | 1,149 |
2024-01-26 | $42.71 | $42.71 | $42.45 | $42.66 | $42.66 | 2,953 |
2024-01-25 | $42.53 | $42.60 | $42.50 | $42.60 | $42.60 | 1,194 |
2024-01-24 | $43.40 | $43.40 | $42.80 | $42.80 | $42.80 | 1,612 |
2024-01-23 | $43.40 | $43.40 | $43.21 | $43.21 | $43.21 | 366 |
2024-01-22 | $42.49 | $43.13 | $42.49 | $43.13 | $43.13 | 3,133 |
2024-01-19 | $42.27 | $42.53 | $42.14 | $42.53 | $42.53 | 1,253 |
2024-01-18 | $42.12 | $42.45 | $42.12 | $42.45 | $42.45 | 343 |
2024-01-17 | $41.83 | $41.95 | $41.83 | $41.95 | $41.95 | 426 |
2024-01-16 | $42.67 | $42.67 | $42.17 | $42.17 | $42.17 | 857 |
2024-01-12 | $42.86 | $42.86 | $42.86 | $42.86 | $42.86 | 316 |
2024-01-11 | $43.09 | $43.09 | $42.35 | $42.63 | $42.63 | 4,565 |
2024-01-10 | $42.97 | $42.97 | $42.85 | $42.89 | $42.89 | 982 |
2024-01-09 | $42.70 | $42.92 | $42.70 | $42.88 | $42.88 | 921 |
2024-01-08 | $43.01 | $43.40 | $43.01 | $43.35 | $43.35 | 501 |
2024-01-05 | $43.14 | $43.25 | $43.14 | $43.25 | $43.25 | 351 |
2024-01-04 | $43.47 | $43.47 | $43.47 | $43.47 | $43.47 | 315 |
2024-01-03 | $43.88 | $43.88 | $43.41 | $43.41 | $43.41 | 419 |
2024-01-02 | $44.72 | $44.72 | $44.14 | $44.14 | $44.14 | 1,896 |
2023-12-29 | $44.71 | $44.81 | $44.71 | $44.72 | $44.72 | 678 |
2023-12-28 | $45.05 | $45.09 | $44.99 | $45.02 | $45.02 | 1,596 |
2023-12-27 | $45.13 | $45.26 | $45.06 | $45.08 | $45.08 | 2,188 |
2023-12-26 | $44.61 | $45.14 | $44.49 | $45.06 | $45.06 | 2,232 |
2023-12-22 | $44.09 | $44.56 | $44.09 | $44.52 | $44.52 | 6,396 |
2023-12-21 | $43.70 | $43.74 | $43.54 | $43.74 | $43.74 | 1,494 |
2023-12-20 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 500 |
2023-12-19 | $43.56 | $44.18 | $43.56 | $44.18 | $44.18 | 3,138 |
2023-12-18 | $43.62 | $43.62 | $43.58 | $43.58 | $43.58 | 566 |
2023-12-15 | $43.82 | $43.82 | $43.61 | $43.74 | $43.63 | 1,725 |
2023-12-14 | $44.14 | $44.14 | $43.85 | $44.01 | $43.89 | 734 |
2023-12-13 | $43.01 | $43.78 | $43.01 | $43.78 | $43.66 | 659 |
2023-12-12 | $42.92 | $42.93 | $42.92 | $42.93 | $42.82 | 400 |
2023-12-11 | $42.56 | $42.96 | $42.56 | $42.96 | $42.84 | 378 |
2023-12-08 | $42.64 | $42.64 | $42.64 | $42.64 | $42.52 | 158 |
2023-12-07 | $42.28 | $42.33 | $42.28 | $42.33 | $42.22 | 293 |
2023-12-06 | $42.28 | $42.51 | $42.12 | $42.17 | $42.06 | 903 |
2023-12-05 | $42.45 | $42.45 | $42.13 | $42.13 | $42.02 | 1,352 |
2023-12-04 | $42.46 | $42.66 | $42.46 | $42.66 | $42.54 | 7,600 |
2023-12-01 | $42.00 | $42.42 | $42.00 | $42.42 | $42.42 | 363 |
2023-11-30 | $41.47 | $41.79 | $41.47 | $41.79 | $41.79 | 903 |
2023-11-29 | $41.44 | $41.67 | $41.39 | $41.39 | $41.39 | 1,931 |
2023-11-28 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 254 |
2023-11-27 | $41.44 | $41.52 | $41.38 | $41.52 | $41.52 | 1,045 |
2023-11-24 | $41.50 | $41.61 | $41.50 | $41.61 | $41.61 | 1,496 |
2023-11-22 | $40.86 | $41.31 | $40.86 | $41.31 | $41.31 | 1,010 |
2023-11-21 | $41.21 | $41.21 | $41.10 | $41.10 | $41.10 | 441 |
2023-11-20 | $41.18 | $41.18 | $41.18 | $41.18 | $41.18 | 358 |
2023-11-17 | $40.86 | $40.86 | $40.86 | $40.86 | $40.86 | 401 |
2023-11-16 | $40.59 | $40.59 | $40.58 | $40.58 | $40.58 | 509 |
2023-11-15 | $41.34 | $41.34 | $41.06 | $41.06 | $41.06 | 430 |
2023-11-14 | $41.12 | $41.19 | $41.03 | $41.19 | $41.19 | 1,025 |
2023-11-13 | $39.84 | $40.37 | $39.84 | $40.35 | $40.35 | 2,429 |
2023-11-10 | $40.00 | $40.06 | $40.00 | $40.06 | $40.06 | 370 |
2023-11-09 | $39.90 | $39.96 | $39.62 | $39.62 | $39.62 | 1,217 |
2023-11-08 | $39.40 | $39.48 | $39.40 | $39.48 | $39.48 | 734 |
2023-11-07 | $39.68 | $39.68 | $39.64 | $39.64 | $39.64 | 357 |
2023-11-06 | $39.88 | $39.89 | $39.88 | $39.88 | $39.88 | 778 |
2023-11-03 | $40.38 | $40.41 | $40.28 | $40.28 | $40.28 | 842 |
2023-11-02 | $39.75 | $39.80 | $39.75 | $39.80 | $39.80 | 1,057 |
2023-11-01 | $38.66 | $38.85 | $38.65 | $38.84 | $38.84 | 1,313 |
2023-10-31 | $38.33 | $38.70 | $38.33 | $38.70 | $38.70 | 322 |
2023-10-30 | $38.02 | $38.20 | $38.02 | $38.20 | $38.20 | 554 |
2023-10-27 | $37.98 | $37.98 | $37.98 | $37.98 | $37.98 | 248 |
2023-10-26 | $38.58 | $38.58 | $38.32 | $38.32 | $38.32 | 361 |
2023-10-25 | $38.58 | $38.61 | $38.26 | $38.26 | $38.26 | 397 |
2023-10-24 | $38.93 | $38.93 | $38.58 | $38.58 | $38.58 | 1,181 |
2023-10-23 | $38.90 | $38.90 | $38.57 | $38.57 | $38.57 | 756 |
2023-10-20 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 204 |
2023-10-19 | $39.65 | $39.65 | $39.44 | $39.44 | $39.44 | 184 |
2023-10-18 | $40.08 | $40.08 | $39.86 | $39.86 | $39.86 | 1,552 |
2023-10-17 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 13 |
2023-10-16 | $40.09 | $40.15 | $40.09 | $40.15 | $40.15 | 436 |
2023-10-13 | $39.69 | $39.69 | $39.69 | $39.69 | $39.69 | 140 |
2023-10-12 | $40.01 | $40.01 | $39.71 | $39.71 | $39.71 | 780 |
2023-10-11 | $40.29 | $40.29 | $40.29 | $40.29 | $40.29 | 184 |
2023-10-10 | $40.25 | $40.39 | $40.14 | $40.14 | $40.14 | 912 |
2023-10-09 | $39.60 | $39.82 | $39.60 | $39.82 | $39.82 | 405 |
2023-10-06 | $38.09 | $38.59 | $37.99 | $38.59 | $38.59 | 575 |
2023-10-05 | $38.32 | $38.32 | $38.19 | $38.29 | $38.29 | 3,802 |
2023-10-04 | $38.52 | $38.52 | $38.49 | $38.50 | $38.50 | 1,093 |
2023-10-03 | $38.72 | $38.72 | $38.61 | $38.61 | $38.61 | 848 |
2023-10-02 | $39.29 | $39.29 | $38.98 | $39.03 | $39.03 | 825 |
2023-09-29 | $39.34 | $39.39 | $39.34 | $39.39 | $39.39 | 409 |
2023-09-28 | $39.50 | $39.58 | $39.49 | $39.54 | $39.54 | 2,098 |
2023-09-27 | $39.05 | $39.47 | $39.05 | $39.46 | $39.46 | 841 |
2023-09-26 | $39.09 | $39.14 | $39.01 | $39.01 | $39.01 | 1,451 |
2023-09-25 | $39.18 | $39.47 | $39.18 | $39.47 | $39.47 | 1,727 |
2023-09-22 | $39.40 | $39.54 | $39.31 | $39.31 | $39.31 | 1,312 |
2023-09-21 | $39.92 | $39.92 | $39.39 | $39.39 | $39.39 | 976 |
2023-09-20 | $40.60 | $40.62 | $40.09 | $40.09 | $40.09 | 3,774 |
2023-09-19 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 94 |
2023-09-18 | $40.87 | $40.87 | $40.80 | $40.80 | $40.80 | 1,938 |
2023-09-15 | $40.49 | $40.62 | $40.49 | $40.62 | $40.55 | 641 |
2023-09-14 | $40.73 | $40.85 | $40.73 | $40.85 | $40.78 | 257 |
2023-09-13 | $40.65 | $40.65 | $40.42 | $40.42 | $40.36 | 472 |
2023-09-12 | $40.71 | $40.71 | $40.71 | $40.71 | $40.65 | 332 |
2023-09-11 | $40.87 | $40.87 | $40.80 | $40.80 | $40.74 | 281 |
2023-09-08 | $41.12 | $41.12 | $40.97 | $41.03 | $40.96 | 1,322 |
2023-09-07 | $41.48 | $41.48 | $41.44 | $41.44 | $41.37 | 218 |
2023-09-06 | $41.73 | $41.74 | $41.73 | $41.74 | $41.68 | 702 |
2023-09-05 | $42.88 | $42.88 | $42.16 | $42.16 | $42.09 | 592 |
2023-09-01 | $42.77 | $42.77 | $42.77 | $42.77 | $42.70 | 287 |
2023-08-31 | $42.49 | $42.49 | $42.38 | $42.38 | $42.31 | 489 |
2023-08-30 | $41.93 | $42.47 | $41.93 | $42.47 | $42.40 | 336 |
2023-08-29 | $41.66 | $42.17 | $41.66 | $42.17 | $42.10 | 507 |
2023-08-28 | $41.85 | $41.87 | $41.85 | $41.87 | $41.80 | 704 |
2023-08-25 | $41.31 | $41.38 | $41.30 | $41.38 | $41.32 | 623 |
2023-08-24 | $41.35 | $41.35 | $41.29 | $41.29 | $41.23 | 1,306 |
2023-08-23 | $41.84 | $41.97 | $41.84 | $41.88 | $41.81 | 3,752 |
2023-08-22 | $41.67 | $41.67 | $41.67 | $41.67 | $41.60 | 144 |
2023-08-21 | $41.40 | $41.59 | $41.40 | $41.59 | $41.53 | 220 |
2023-08-18 | $41.62 | $41.62 | $41.59 | $41.59 | $41.59 | 639 |
2023-08-17 | $42.11 | $42.11 | $41.29 | $41.29 | $41.29 | 1,335 |
2023-08-16 | $41.67 | $41.67 | $41.67 | $41.67 | $41.67 | 345 |
2023-08-15 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 302 |
2023-08-14 | $42.66 | $43.05 | $42.66 | $43.00 | $43.00 | 1,368 |
2023-08-11 | $42.51 | $42.95 | $42.51 | $42.95 | $42.95 | 693 |
2023-08-10 | $42.81 | $42.81 | $42.81 | $42.81 | $42.81 | 184 |
2023-08-09 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 150 |
2023-08-08 | $42.92 | $43.10 | $42.92 | $43.10 | $43.10 | 371 |
2023-08-07 | $43.34 | $43.34 | $43.34 | $43.34 | $43.34 | 148 |
2023-08-04 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 116 |
2023-08-03 | $43.14 | $43.14 | $43.14 | $43.14 | $43.14 | 54 |
2023-08-02 | $43.27 | $43.28 | $43.27 | $43.27 | $43.27 | 1,174 |
2023-08-01 | $44.07 | $44.07 | $43.76 | $43.88 | $43.88 | 1,396 |
2023-07-31 | $43.52 | $43.94 | $43.52 | $43.94 | $43.94 | 1,938 |
2023-07-28 | $43.51 | $43.56 | $43.51 | $43.56 | $43.56 | 645 |
2023-07-27 | $44.08 | $44.08 | $43.00 | $43.07 | $43.07 | 2,102 |
2023-07-26 | $43.89 | $44.00 | $43.89 | $44.00 | $44.00 | 565 |
2023-07-25 | $43.64 | $43.95 | $43.56 | $43.95 | $43.95 | 911 |
2023-07-24 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 312 |
2023-07-21 | $44.27 | $44.27 | $44.23 | $44.23 | $44.23 | 402 |
2023-07-20 | $44.46 | $44.49 | $44.46 | $44.46 | $44.46 | 799 |
2023-07-19 | $44.34 | $44.36 | $44.34 | $44.36 | $44.36 | 473 |
2023-07-18 | $44.45 | $44.45 | $44.35 | $44.35 | $44.35 | 385 |
2023-07-17 | $44.06 | $44.19 | $44.06 | $44.14 | $44.14 | 435 |
2023-07-14 | $44.14 | $44.14 | $43.63 | $43.63 | $43.63 | 1,685 |
2023-07-13 | $44.16 | $44.28 | $44.16 | $44.28 | $44.28 | 495 |
2023-07-12 | $44.23 | $44.23 | $44.23 | $44.23 | $44.23 | 172 |
2023-07-11 | $44.00 | $44.39 | $44.00 | $44.39 | $44.39 | 1,812 |
2023-07-10 | $43.49 | $43.91 | $43.49 | $43.91 | $43.91 | 518 |
2023-07-07 | $43.57 | $43.57 | $43.50 | $43.50 | $43.50 | 556 |
2023-07-06 | $43.07 | $43.10 | $43.07 | $43.10 | $43.10 | 624 |
2023-07-05 | $43.70 | $43.70 | $43.54 | $43.63 | $43.63 | 790 |
2023-07-03 | $43.78 | $43.78 | $43.78 | $43.78 | $43.78 | 184 |
2023-06-30 | $43.60 | $43.86 | $43.60 | $43.76 | $43.76 | 1,459 |
2023-06-29 | $43.47 | $43.47 | $43.47 | $43.47 | $43.47 | 121 |
2023-06-28 | $42.83 | $43.04 | $42.83 | $43.03 | $43.03 | 615 |
2023-06-27 | $42.74 | $42.92 | $42.74 | $42.92 | $42.92 | 337 |
2023-06-26 | $42.46 | $42.46 | $42.27 | $42.39 | $42.39 | 1,931 |
2023-06-23 | $42.42 | $42.42 | $42.34 | $42.34 | $42.34 | 461 |
2023-06-22 | $43.13 | $43.13 | $43.13 | $43.13 | $43.13 | 200 |
2023-06-21 | $43.34 | $43.63 | $43.34 | $43.63 | $43.63 | 260 |
2023-06-20 | $43.03 | $43.71 | $43.03 | $43.66 | $43.66 | 910 |
2023-06-16 | $43.50 | $43.50 | $43.27 | $43.27 | $43.22 | 845 |
2023-06-15 | $42.46 | $42.89 | $42.46 | $42.89 | $42.84 | 593 |
2023-06-14 | $43.05 | $43.06 | $42.65 | $42.65 | $42.60 | 2,404 |
2023-06-13 | $43.00 | $43.00 | $42.79 | $42.79 | $42.74 | 709 |
2023-06-12 | $42.41 | $42.41 | $42.41 | $42.41 | $42.36 | 282 |
2023-06-09 | $41.99 | $41.99 | $41.99 | $41.99 | $41.94 | 344 |
2023-06-08 | $42.69 | $42.69 | $42.69 | $42.69 | $42.69 | 147 |
2023-06-07 | $42.51 | $42.51 | $42.35 | $42.49 | $42.49 | 2,100 |
2023-06-06 | $41.87 | $41.90 | $41.75 | $41.90 | $41.90 | 1,803 |
2023-06-05 | $41.35 | $41.35 | $41.31 | $41.31 | $41.31 | 702 |
2023-06-02 | $41.20 | $41.83 | $41.20 | $41.83 | $41.83 | 481 |
2023-06-01 | $40.77 | $40.77 | $40.68 | $40.68 | $40.68 | 605 |
2023-05-31 | $40.09 | $40.26 | $40.09 | $40.12 | $40.12 | 360 |
2023-05-30 | $40.74 | $40.74 | $40.61 | $40.61 | $40.61 | 336 |
2023-05-26 | $40.53 | $40.55 | $40.53 | $40.55 | $40.55 | 495 |
2023-05-25 | $40.19 | $40.31 | $40.19 | $40.31 | $40.31 | 1,601 |
2023-05-24 | $40.56 | $40.56 | $40.56 | $40.56 | $40.56 | 779 |
2023-05-23 | $41.80 | $41.80 | $41.16 | $41.16 | $41.16 | 928 |
2023-05-22 | $41.54 | $41.93 | $41.54 | $41.93 | $41.93 | 597 |
2023-05-19 | $41.05 | $41.13 | $41.05 | $41.13 | $41.13 | 1,022 |
2023-05-18 | $41.28 | $41.28 | $41.28 | $41.28 | $41.28 | 690 |
2023-05-17 | $40.98 | $40.99 | $40.97 | $40.97 | $40.97 | 355 |
2023-05-16 | $40.23 | $40.37 | $40.23 | $40.28 | $40.28 | 799 |
2023-05-15 | $40.53 | $40.58 | $40.53 | $40.58 | $40.58 | 395 |
2023-05-12 | $40.13 | $40.13 | $39.89 | $40.13 | $40.13 | 2,462 |
2023-05-11 | $40.27 | $40.27 | $40.27 | $40.27 | $40.27 | 101 |
2023-05-10 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 144 |
2023-05-09 | $40.32 | $40.54 | $40.30 | $40.50 | $40.50 | 1,636 |
2023-05-08 | $40.34 | $40.34 | $40.24 | $40.24 | $40.24 | 240 |
2023-05-05 | $40.02 | $40.36 | $40.02 | $40.27 | $40.27 | 438 |
2023-05-04 | $39.70 | $39.70 | $39.70 | $39.70 | $39.70 | 340 |
2023-05-03 | $40.15 | $40.39 | $39.95 | $39.95 | $39.95 | 589 |
2023-05-02 | $40.64 | $40.64 | $40.06 | $40.06 | $40.06 | 610 |
2023-05-01 | $40.55 | $40.55 | $40.52 | $40.52 | $40.52 | 322 |
2023-04-28 | $40.25 | $40.30 | $40.25 | $40.30 | $40.30 | 351 |
2023-04-27 | $39.64 | $40.03 | $39.64 | $40.03 | $40.03 | 535 |
2023-04-26 | $39.64 | $39.67 | $39.37 | $39.37 | $39.37 | 746 |
2023-04-25 | $40.08 | $40.08 | $40.00 | $40.00 | $40.00 | 499 |
2023-04-24 | $40.68 | $40.68 | $40.61 | $40.66 | $40.66 | 2,237 |
2023-04-21 | $40.75 | $40.75 | $40.57 | $40.68 | $40.68 | 728 |
2023-04-20 | $40.64 | $40.77 | $40.64 | $40.77 | $40.77 | 847 |
2023-04-19 | $40.74 | $40.74 | $40.66 | $40.66 | $40.66 | 452 |
2023-04-18 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 229 |
2023-04-17 | $40.70 | $40.72 | $40.58 | $40.72 | $40.72 | 573 |
2023-04-14 | $40.35 | $40.35 | $40.31 | $40.31 | $40.31 | 389 |
2023-04-13 | $40.78 | $40.80 | $40.74 | $40.74 | $40.74 | 778 |
2023-04-12 | $40.65 | $40.65 | $40.35 | $40.35 | $40.35 | 408 |
2023-04-11 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | 289 |
2023-04-10 | $40.21 | $40.35 | $40.21 | $40.35 | $40.35 | 3,414 |
2023-04-06 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 147 |
2023-04-05 | $40.23 | $40.23 | $39.90 | $39.90 | $39.90 | 1,357 |
2023-04-04 | $40.51 | $40.51 | $40.34 | $40.38 | $40.38 | 1,139 |
2023-04-03 | $41.10 | $41.10 | $40.75 | $41.05 | $41.05 | 706 |
2023-03-31 | $40.39 | $40.82 | $40.39 | $40.82 | $40.82 | 614 |
2023-03-30 | $40.45 | $40.45 | $40.41 | $40.41 | $40.41 | 169 |
2023-03-29 | $40.04 | $40.19 | $40.04 | $40.19 | $40.19 | 277 |
2023-03-28 | $39.79 | $39.79 | $39.72 | $39.72 | $39.72 | 182 |
2023-03-27 | $39.69 | $39.73 | $39.69 | $39.73 | $39.73 | 490 |
2023-03-24 | $38.95 | $39.45 | $38.95 | $39.45 | $39.45 | 637 |
2023-03-23 | $39.69 | $39.69 | $38.95 | $39.23 | $39.23 | 2,753 |
2023-03-22 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 461 |
2023-03-21 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 154 |
2023-03-20 | $39.56 | $39.56 | $39.56 | $39.56 | $39.56 | 198 |
2023-03-17 | $39.26 | $39.26 | $39.24 | $39.24 | $39.19 | 397 |
2023-03-16 | $40.15 | $40.15 | $40.15 | $40.15 | $40.11 | 389 |
2023-03-15 | $40.15 | $40.15 | $39.57 | $39.67 | $39.63 | 463 |
2023-03-14 | $40.52 | $41.06 | $40.38 | $40.71 | $40.66 | 4,687 |
2023-03-13 | $40.55 | $40.55 | $40.26 | $40.26 | $40.21 | 701 |
2023-03-10 | $40.75 | $40.75 | $40.44 | $40.44 | $40.39 | 515 |
2023-03-09 | $41.60 | $41.60 | $41.11 | $41.11 | $41.06 | 769 |
2023-03-08 | $41.90 | $41.98 | $41.88 | $41.88 | $41.83 | 614 |
2023-03-07 | $42.24 | $42.24 | $41.94 | $41.94 | $41.89 | 1,212 |
2023-03-06 | $42.58 | $42.63 | $42.24 | $42.30 | $42.25 | 3,355 |
2023-03-03 | $42.20 | $42.56 | $42.20 | $42.56 | $42.51 | 1,229 |
2023-03-02 | $41.56 | $41.97 | $41.56 | $41.97 | $41.92 | 544 |
2023-03-01 | $41.76 | $41.76 | $41.56 | $41.59 | $41.54 | 1,627 |
2023-02-28 | $42.01 | $42.19 | $41.92 | $41.92 | $41.87 | 921 |
2023-02-27 | $42.17 | $42.17 | $42.04 | $42.04 | $41.99 | 5,569 |
2023-02-24 | $41.66 | $41.95 | $41.65 | $41.94 | $41.89 | 1,415 |
2023-02-23 | $42.26 | $42.26 | $42.26 | $42.26 | $42.21 | 121 |
2023-02-22 | $42.03 | $42.15 | $42.03 | $42.04 | $41.99 | 1,071 |
2023-02-21 | $42.91 | $42.91 | $42.15 | $42.15 | $42.10 | 826 |
2023-02-17 | $42.65 | $43.08 | $42.65 | $43.08 | $43.08 | 595 |
2023-02-16 | $43.12 | $43.15 | $42.68 | $42.68 | $42.68 | 1,033 |
2023-02-15 | $42.91 | $42.91 | $42.91 | $42.91 | $42.91 | 288 |
2023-02-14 | $41.88 | $42.30 | $41.88 | $42.29 | $42.29 | 1,083 |
2023-02-13 | $41.96 | $41.96 | $41.96 | $41.96 | $41.96 | 261 |
2023-02-10 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 322 |
2023-02-09 | $41.77 | $41.77 | $41.40 | $41.40 | $41.40 | 548 |
2023-02-08 | $42.04 | $42.04 | $41.95 | $41.95 | $41.95 | 381 |
2023-02-07 | $42.14 | $42.49 | $41.98 | $42.49 | $42.49 | 961 |
2023-02-06 | $42.60 | $42.60 | $42.23 | $42.23 | $42.23 | 1,082 |
2023-02-03 | $42.80 | $42.80 | $42.38 | $42.43 | $42.43 | 1,882 |
2023-02-02 | $42.75 | $42.75 | $42.63 | $42.75 | $42.75 | 766 |
2023-02-01 | $42.19 | $42.34 | $41.92 | $42.34 | $42.34 | 3,126 |
2023-01-31 | $41.29 | $42.16 | $41.29 | $42.16 | $42.16 | 2,683 |
2023-01-30 | $41.37 | $41.64 | $41.37 | $41.45 | $41.45 | 624 |
2023-01-27 | $41.54 | $41.80 | $41.54 | $41.80 | $41.80 | 3,789 |
2023-01-26 | $41.66 | $41.85 | $41.45 | $41.68 | $41.68 | 5,281 |
2023-01-25 | $40.87 | $41.68 | $40.84 | $41.60 | $41.60 | 8,723 |
2023-01-24 | $41.05 | $41.40 | $41.05 | $41.40 | $41.40 | 722 |
2023-01-23 | $41.18 | $41.21 | $41.08 | $41.19 | $41.19 | 4,311 |
2023-01-20 | $40.56 | $40.79 | $40.53 | $40.79 | $40.79 | 1,970 |
2023-01-19 | $40.49 | $40.49 | $40.29 | $40.29 | $40.29 | 538 |
2023-01-18 | $41.61 | $41.61 | $40.90 | $40.90 | $40.90 | 1,453 |
2023-01-17 | $41.88 | $41.88 | $41.60 | $41.74 | $41.74 | 1,262 |
2023-01-13 | $41.66 | $41.66 | $41.38 | $41.63 | $41.63 | 1,312 |
2023-01-12 | $41.38 | $41.54 | $41.38 | $41.54 | $41.54 | 900 |
2023-01-11 | $40.69 | $41.03 | $40.69 | $41.03 | $41.03 | 2,537 |
2023-01-10 | $40.49 | $40.62 | $40.23 | $40.62 | $40.62 | 1,778 |
2023-01-09 | $40.99 | $40.99 | $40.33 | $40.34 | $40.34 | 5,253 |
2023-01-06 | $40.11 | $40.62 | $40.11 | $40.56 | $40.56 | 3,480 |
2023-01-05 | $39.32 | $39.65 | $39.32 | $39.65 | $39.65 | 2,289 |
2023-01-04 | $39.60 | $39.65 | $39.50 | $39.65 | $39.65 | 496 |
2023-01-03 | $39.48 | $39.48 | $39.18 | $39.31 | $39.31 | 1,441 |
2022-12-30 | $39.12 | $39.34 | $39.12 | $39.34 | $39.34 | 262 |
2022-12-29 | $39.22 | $39.22 | $39.20 | $39.20 | $39.20 | 732 |
2022-12-28 | $38.83 | $38.83 | $38.63 | $38.63 | $38.63 | 408 |
2022-12-27 | $39.18 | $39.18 | $39.01 | $39.01 | $39.01 | 853 |
2022-12-23 | $38.96 | $39.19 | $38.96 | $39.19 | $39.19 | 589 |
2022-12-22 | $39.19 | $39.19 | $38.86 | $38.96 | $38.96 | 3,844 |
2022-12-21 | $39.63 | $39.67 | $39.54 | $39.63 | $39.63 | 2,836 |
2022-12-20 | $39.20 | $39.20 | $39.03 | $39.03 | $39.03 | 392 |
2022-12-19 | $39.31 | $39.31 | $38.84 | $38.84 | $38.84 | 346 |
2022-12-16 | $39.14 | $39.42 | $39.14 | $39.42 | $39.38 | 1,269 |
2022-12-15 | $38.02 | $38.02 | $38.02 | $38.02 | $37.98 | 110 |
2022-12-14 | $39.09 | $39.41 | $39.04 | $39.04 | $39.00 | 421 |
2022-12-13 | $39.11 | $39.16 | $39.04 | $39.14 | $39.10 | 1,568 |
2022-12-12 | $38.36 | $39.03 | $38.36 | $39.03 | $38.99 | 1,766 |
2022-12-09 | $38.81 | $38.81 | $38.53 | $38.53 | $38.53 | 379 |
2022-12-08 | $39.16 | $39.16 | $38.85 | $38.85 | $38.85 | 426 |
2022-12-07 | $38.93 | $38.93 | $38.59 | $38.59 | $38.59 | 323 |
2022-12-06 | $39.36 | $39.36 | $38.77 | $38.77 | $38.77 | 191 |
2022-12-05 | $39.76 | $39.83 | $39.53 | $39.53 | $39.53 | 1,781 |
2022-12-02 | $40.00 | $40.31 | $40.00 | $40.31 | $40.31 | 1,199 |
2022-12-01 | $39.62 | $39.80 | $39.62 | $39.80 | $39.80 | 607 |
2022-11-30 | $39.28 | $39.54 | $39.28 | $39.54 | $39.54 | 1,317 |
2022-11-29 | $38.64 | $38.64 | $38.56 | $38.56 | $38.56 | 701 |
2022-11-28 | $39.01 | $39.01 | $38.66 | $38.66 | $38.66 | 342 |
2022-11-25 | $39.23 | $39.53 | $39.23 | $39.53 | $39.53 | 755 |
2022-11-23 | $39.26 | $39.35 | $39.17 | $39.35 | $39.35 | 491 |
2022-11-22 | $39.18 | $39.35 | $39.18 | $39.29 | $39.29 | 464 |
2022-11-21 | $38.80 | $39.18 | $38.80 | $39.00 | $39.00 | 608 |
2022-11-18 | $39.09 | $39.16 | $39.09 | $39.16 | $39.16 | 414 |
2022-11-17 | $38.84 | $38.84 | $38.84 | $38.84 | $38.84 | 134 |
2022-11-16 | $39.57 | $39.57 | $39.04 | $39.04 | $39.04 | 607 |
2022-11-15 | $39.22 | $39.35 | $39.22 | $39.35 | $39.35 | 472 |
2022-11-14 | $39.05 | $39.20 | $38.82 | $38.82 | $38.82 | 693 |
2022-11-11 | $39.29 | $39.44 | $39.29 | $39.31 | $39.31 | 567 |
2022-11-10 | $39.41 | $39.81 | $39.41 | $39.81 | $39.81 | 407 |
2022-11-09 | $38.57 | $38.57 | $38.04 | $38.04 | $38.04 | 774 |
2022-11-08 | $38.62 | $39.01 | $38.62 | $38.86 | $38.86 | 1,510 |
2022-11-07 | $38.36 | $38.77 | $38.36 | $38.77 | $38.77 | 386 |
2022-11-04 | $38.11 | $38.24 | $38.11 | $38.24 | $38.24 | 1,518 |
2022-11-03 | $37.76 | $37.76 | $37.56 | $37.56 | $37.56 | 588 |
2022-11-02 | $38.16 | $38.23 | $37.53 | $37.53 | $37.53 | 3,314 |
2022-11-01 | $38.47 | $38.47 | $38.32 | $38.32 | $38.32 | 234 |
2022-10-31 | $37.61 | $38.14 | $37.61 | $38.14 | $38.14 | 1,278 |
2022-10-28 | $37.41 | $38.16 | $37.41 | $38.16 | $38.16 | 681 |
2022-10-27 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 130 |
2022-10-26 | $36.81 | $36.84 | $36.81 | $36.84 | $36.84 | 461 |
2022-10-25 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 159 |
2022-10-24 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 66 |
2022-10-21 | $35.94 | $36.17 | $35.90 | $36.17 | $36.17 | 2,818 |
2022-10-20 | $35.74 | $35.74 | $35.34 | $35.34 | $35.34 | 297 |
2022-10-19 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 92 |
2022-10-18 | $35.16 | $35.64 | $35.16 | $35.64 | $35.64 | 1,070 |
2022-10-17 | $34.74 | $34.76 | $34.74 | $34.76 | $34.76 | 492 |
2022-10-14 | $33.87 | $33.87 | $33.69 | $33.69 | $33.69 | 2,597 |
2022-10-13 | $33.13 | $34.77 | $33.13 | $34.76 | $34.76 | 1,184 |
2022-10-12 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 118 |
2022-10-11 | $34.46 | $34.70 | $34.46 | $34.70 | $34.70 | 367 |
2022-10-10 | $35.00 | $35.00 | $34.96 | $34.96 | $34.96 | 203 |
2022-10-07 | $34.95 | $35.00 | $34.95 | $34.98 | $34.98 | 4,711 |
2022-10-06 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 49 |
2022-10-05 | $35.70 | $35.71 | $35.70 | $35.71 | $35.71 | 444 |
2022-10-04 | $35.70 | $35.87 | $35.59 | $35.87 | $35.87 | 809 |
2022-10-03 | $34.32 | $34.54 | $34.27 | $34.53 | $34.53 | 5,380 |
2022-09-30 | $33.46 | $33.74 | $33.24 | $33.24 | $33.24 | 1,780 |
2022-09-29 | $33.49 | $33.51 | $33.49 | $33.51 | $33.51 | 850 |
2022-09-28 | $34.10 | $34.40 | $34.10 | $34.40 | $34.40 | 1,633 |
2022-09-27 | $33.99 | $33.99 | $33.59 | $33.59 | $33.59 | 461 |
2022-09-26 | $34.00 | $34.00 | $33.72 | $33.76 | $33.76 | 1,094 |
2022-09-23 | $34.18 | $34.18 | $33.93 | $34.08 | $34.08 | 1,343 |
2022-09-22 | $35.23 | $35.23 | $35.04 | $35.08 | $35.08 | 766 |
2022-09-21 | $35.92 | $35.92 | $35.92 | $35.92 | $35.92 | 129 |
2022-09-20 | $36.27 | $36.27 | $36.27 | $36.27 | $36.27 | 151 |
2022-09-19 | $36.32 | $36.60 | $36.32 | $36.60 | $36.60 | 619 |
2022-09-16 | $36.10 | $36.38 | $36.08 | $36.38 | $36.31 | 814 |
2022-09-15 | $37.40 | $37.40 | $36.95 | $36.95 | $36.88 | 892 |
2022-09-14 | $36.89 | $37.43 | $36.89 | $37.43 | $37.36 | 1,688 |
2022-09-13 | $36.92 | $36.92 | $36.92 | $36.92 | $36.85 | 338 |
2022-09-12 | $38.00 | $38.08 | $38.00 | $38.08 | $38.01 | 1,279 |
2022-09-09 | $37.47 | $37.86 | $37.47 | $37.86 | $37.86 | 994 |
2022-09-08 | $37.13 | $37.27 | $37.13 | $37.27 | $37.27 | 403 |
2022-09-07 | $36.64 | $37.16 | $36.64 | $37.16 | $37.16 | 452 |
2022-09-06 | $36.37 | $36.45 | $36.37 | $36.45 | $36.45 | 1,074 |
2022-09-02 | $37.14 | $37.17 | $36.43 | $36.43 | $36.43 | 1,485 |
2022-09-01 | $36.83 | $36.83 | $36.75 | $36.75 | $36.75 | 538 |
2022-08-31 | $37.39 | $37.39 | $37.32 | $37.32 | $37.32 | 1,678 |
2022-08-30 | $37.49 | $37.49 | $37.43 | $37.44 | $37.44 | 785 |
2022-08-29 | $38.20 | $38.23 | $38.06 | $38.06 | $38.06 | 680 |
2022-08-26 | $38.42 | $38.42 | $38.30 | $38.30 | $38.30 | 463 |
2022-08-25 | $39.64 | $39.64 | $39.64 | $39.64 | $39.64 | 221 |
2022-08-24 | $38.57 | $38.95 | $38.57 | $38.95 | $38.95 | 310 |
2022-08-23 | $38.85 | $38.85 | $38.59 | $38.59 | $38.59 | 537 |
2022-08-22 | $39.19 | $39.19 | $38.61 | $38.67 | $38.67 | 11,510 |
2022-08-19 | $39.75 | $39.75 | $39.53 | $39.53 | $39.53 | 1,284 |
2022-08-18 | $40.03 | $40.25 | $40.03 | $40.25 | $40.25 | 581 |
2022-08-17 | $40.19 | $40.19 | $39.93 | $40.06 | $40.06 | 4,313 |
2022-08-16 | $40.75 | $40.79 | $40.74 | $40.74 | $40.74 | 783 |
2022-08-15 | $40.56 | $40.66 | $40.54 | $40.66 | $40.66 | 725 |
2022-08-12 | $39.78 | $40.78 | $39.78 | $40.78 | $40.78 | 2,060 |
2022-08-11 | $39.81 | $39.95 | $39.64 | $39.72 | $39.72 | 2,830 |
2022-08-10 | $39.19 | $39.56 | $39.19 | $39.56 | $39.56 | 1,060 |
2022-08-09 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 128 |
2022-08-08 | $39.35 | $39.35 | $38.82 | $38.86 | $38.86 | 476 |
2022-08-05 | $38.84 | $38.97 | $38.69 | $38.97 | $38.97 | 3,050 |
2022-08-04 | $39.57 | $39.57 | $39.43 | $39.43 | $39.43 | 616 |
2022-08-03 | $38.80 | $39.46 | $38.80 | $39.46 | $39.46 | 3,559 |
2022-08-02 | $38.61 | $39.00 | $38.56 | $38.82 | $38.82 | 1,147 |
2022-08-01 | $38.68 | $38.77 | $38.68 | $38.77 | $38.77 | 883 |
2022-07-29 | $38.07 | $38.77 | $38.07 | $38.77 | $38.77 | 707 |
2022-07-28 | $37.80 | $38.04 | $37.80 | $38.04 | $38.04 | 536 |
2022-07-27 | $36.84 | $37.15 | $36.74 | $37.15 | $37.15 | 937 |
2022-07-26 | $36.36 | $36.50 | $36.36 | $36.50 | $36.50 | 1,602 |
2022-07-25 | $36.56 | $36.57 | $36.44 | $36.57 | $36.57 | 962 |
2022-07-22 | $36.92 | $36.92 | $36.43 | $36.43 | $36.43 | 997 |
2022-07-21 | $36.70 | $36.97 | $36.70 | $36.97 | $36.97 | 450 |
2022-07-20 | $36.49 | $36.78 | $36.49 | $36.78 | $36.78 | 5,071 |
2022-07-19 | $35.99 | $36.39 | $35.99 | $36.39 | $36.39 | 1,254 |
2022-07-18 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 125 |
2022-07-15 | $34.76 | $35.16 | $34.75 | $35.16 | $35.16 | 3,590 |
2022-07-14 | $34.42 | $34.64 | $34.42 | $34.64 | $34.64 | 962 |
2022-07-13 | $34.43 | $34.87 | $34.43 | $34.87 | $34.87 | 638 |
2022-07-12 | $35.36 | $35.36 | $35.11 | $35.12 | $35.12 | 283 |
2022-07-11 | $35.46 | $35.46 | $35.09 | $35.09 | $35.09 | 429 |
2022-07-08 | $35.75 | $35.84 | $35.75 | $35.84 | $35.84 | 5,524 |
2022-07-07 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 179 |
2022-07-06 | $34.90 | $35.12 | $34.90 | $35.12 | $35.12 | 398 |
2022-07-05 | $34.34 | $34.93 | $34.34 | $34.93 | $34.93 | 315 |
2022-07-01 | $35.48 | $35.56 | $35.48 | $35.56 | $35.56 | 514 |
2022-06-30 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 409 |
2022-06-29 | $34.60 | $34.94 | $34.60 | $34.94 | $34.94 | 330 |
2022-06-28 | $35.29 | $35.29 | $35.29 | $35.29 | $35.29 | 99 |
2022-06-27 | $35.64 | $35.87 | $35.62 | $35.75 | $35.75 | 1,670 |
2022-06-24 | $35.51 | $35.78 | $35.51 | $35.68 | $35.68 | 3,998 |
2022-06-23 | $34.72 | $34.75 | $34.72 | $34.74 | $34.74 | 453 |
2022-06-22 | $35.11 | $35.11 | $34.84 | $34.84 | $34.84 | 538 |
2022-06-21 | $35.26 | $35.26 | $34.97 | $35.02 | $35.02 | 1,439 |
2022-06-17 | $33.98 | $34.47 | $33.98 | $34.47 | $34.42 | 2,028 |
2022-06-16 | $35.00 | $35.00 | $34.17 | $34.17 | $34.11 | 1,319 |
2022-06-15 | $35.37 | $35.98 | $35.37 | $35.70 | $35.65 | 1,945 |
2022-06-14 | $35.44 | $35.44 | $35.15 | $35.30 | $35.25 | 4,234 |
2022-06-13 | $35.92 | $35.92 | $35.54 | $35.61 | $35.56 | 1,658 |
2022-06-10 | $36.95 | $37.01 | $36.95 | $37.01 | $36.95 | 590 |
2022-06-09 | $38.31 | $38.31 | $37.82 | $37.82 | $37.76 | 725 |
2022-06-08 | $38.63 | $38.63 | $38.63 | $38.63 | $38.58 | 449 |
2022-06-07 | $38.80 | $39.29 | $38.80 | $39.29 | $39.23 | 620 |
2022-06-06 | $38.75 | $38.88 | $38.75 | $38.81 | $38.75 | 1,887 |
2022-06-03 | $38.39 | $38.62 | $38.39 | $38.62 | $38.56 | 924 |
2022-06-02 | $38.01 | $38.75 | $38.01 | $38.75 | $38.69 | 2,560 |
2022-06-01 | $37.56 | $38.15 | $37.56 | $38.09 | $38.03 | 1,292 |
2022-05-31 | $38.19 | $38.19 | $38.19 | $38.19 | $38.13 | 253 |
2022-05-27 | $38.00 | $38.58 | $38.00 | $38.58 | $38.52 | 1,001 |
2022-05-26 | $37.69 | $37.69 | $37.69 | $37.69 | $37.63 | 219 |
2022-05-25 | $36.99 | $37.23 | $36.99 | $37.23 | $37.17 | 1,194 |
2022-05-24 | $36.55 | $36.80 | $36.43 | $36.80 | $36.74 | 522 |
2022-05-23 | $36.24 | $36.86 | $36.24 | $36.86 | $36.80 | 615 |
2022-05-20 | $35.92 | $36.24 | $35.69 | $36.24 | $36.18 | 2,260 |
2022-05-19 | $36.35 | $36.70 | $36.35 | $36.58 | $36.52 | 2,696 |
2022-05-18 | $37.13 | $37.14 | $36.72 | $36.72 | $36.67 | 3,395 |
2022-05-17 | $37.69 | $37.69 | $37.69 | $37.69 | $37.63 | 96 |
2022-05-16 | $37.03 | $37.09 | $36.83 | $36.83 | $36.78 | 2,893 |
2022-05-13 | $36.44 | $36.87 | $36.44 | $36.82 | $36.76 | 972 |
2022-05-12 | $35.86 | $36.00 | $35.86 | $36.00 | $35.94 | 902 |
2022-05-11 | $36.42 | $36.91 | $36.09 | $36.09 | $36.04 | 931 |
2022-05-10 | $36.36 | $36.62 | $36.36 | $36.62 | $36.56 | 3,163 |
2022-05-09 | $37.28 | $37.28 | $36.57 | $36.57 | $36.51 | 3,170 |
2022-05-06 | $38.14 | $38.15 | $37.92 | $38.15 | $38.09 | 2,900 |
2022-05-05 | $38.55 | $38.55 | $38.51 | $38.51 | $38.45 | 645 |
2022-05-04 | $38.50 | $39.56 | $38.39 | $39.56 | $39.50 | 757 |
2022-05-03 | $38.46 | $38.48 | $38.40 | $38.40 | $38.34 | 362 |
2022-05-02 | $38.02 | $38.08 | $37.98 | $38.07 | $38.01 | 1,483 |
2022-04-29 | $39.25 | $39.25 | $37.93 | $37.93 | $37.87 | 1,070 |
2022-04-28 | $38.73 | $39.00 | $38.65 | $39.00 | $38.94 | 3,069 |
2022-04-27 | $38.60 | $38.96 | $38.60 | $38.69 | $38.63 | 3,532 |
2022-04-26 | $39.89 | $39.89 | $38.85 | $38.85 | $38.79 | 2,706 |
2022-04-25 | $39.08 | $39.59 | $38.88 | $39.59 | $39.53 | 3,671 |
2022-04-22 | $41.05 | $41.05 | $39.73 | $39.73 | $39.67 | 5,006 |
2022-04-21 | $41.54 | $41.54 | $40.37 | $40.37 | $40.31 | 1,879 |
2022-04-20 | $41.61 | $41.72 | $41.50 | $41.50 | $41.44 | 1,700 |
2022-04-19 | $41.26 | $41.63 | $41.26 | $41.47 | $41.41 | 1,176 |
2022-04-18 | $41.13 | $41.13 | $40.86 | $40.96 | $40.90 | 665 |
2022-04-14 | $41.16 | $41.16 | $41.12 | $41.12 | $41.06 | 1,104 |
2022-04-13 | $40.92 | $40.99 | $40.92 | $40.99 | $40.93 | 856 |
2022-04-12 | $40.45 | $41.05 | $40.45 | $40.54 | $40.48 | 7,223 |
2022-04-11 | $40.65 | $40.65 | $40.37 | $40.37 | $40.30 | 944 |
2022-04-08 | $40.90 | $41.05 | $40.54 | $40.54 | $40.48 | 1,068 |
2022-04-07 | $40.59 | $41.16 | $40.59 | $41.05 | $40.99 | 2,829 |
2022-04-06 | $40.73 | $40.80 | $40.65 | $40.80 | $40.74 | 3,308 |
2022-04-05 | $41.20 | $41.23 | $41.01 | $41.01 | $40.95 | 2,327 |
2022-04-04 | $41.66 | $41.66 | $41.40 | $41.55 | $41.49 | 1,596 |
2022-04-01 | $41.48 | $41.60 | $41.12 | $41.60 | $41.54 | 2,561 |
2022-03-31 | $41.24 | $41.24 | $41.24 | $41.24 | $41.18 | 271 |
2022-03-30 | $41.90 | $41.90 | $41.70 | $41.70 | $41.64 | 1,270 |
2022-03-29 | $41.34 | $41.69 | $41.34 | $41.69 | $41.63 | 1,616 |
2022-03-28 | $41.60 | $41.60 | $41.38 | $41.38 | $41.32 | 818 |
2022-03-25 | $41.48 | $41.79 | $41.20 | $41.78 | $41.71 | 2,709 |
2022-03-24 | $41.50 | $41.50 | $41.50 | $41.50 | $41.44 | 339 |
2022-03-23 | $41.20 | $41.23 | $40.85 | $40.85 | $40.78 | 3,080 |
2022-03-22 | $41.05 | $41.30 | $41.02 | $41.24 | $41.17 | 2,045 |
2022-03-21 | $40.79 | $41.04 | $40.73 | $40.89 | $40.82 | 3,470 |
2022-03-18 | $40.00 | $40.59 | $40.00 | $40.59 | $40.47 | 1,436 |
2022-03-17 | $39.41 | $40.15 | $39.41 | $40.15 | $40.04 | 1,340 |
2022-03-16 | $39.12 | $39.34 | $38.82 | $39.34 | $39.24 | 1,354 |
2022-03-15 | $39.08 | $39.24 | $38.85 | $39.24 | $39.13 | 1,845 |
2022-03-14 | $39.38 | $39.38 | $38.52 | $38.66 | $38.55 | 1,991 |
2022-03-11 | $39.69 | $39.79 | $39.08 | $39.08 | $38.97 | 2,472 |
2022-03-10 | $39.57 | $39.76 | $39.37 | $39.60 | $39.50 | 3,020 |
2022-03-09 | $39.52 | $39.77 | $39.52 | $39.65 | $39.54 | 932 |
2022-03-08 | $39.72 | $39.77 | $39.16 | $39.16 | $39.06 | 1,306 |
2022-03-07 | $40.21 | $40.59 | $39.74 | $39.74 | $39.64 | 3,335 |
2022-03-04 | $39.73 | $39.94 | $39.50 | $39.94 | $39.83 | 1,050 |
2022-03-03 | $40.11 | $40.11 | $39.95 | $39.95 | $39.84 | 892 |
2022-03-02 | $39.95 | $40.34 | $39.95 | $40.34 | $40.23 | 2,447 |
2022-03-01 | $39.67 | $39.85 | $39.65 | $39.65 | $39.54 | 1,442 |
2022-02-28 | $38.28 | $39.84 | $38.28 | $39.84 | $39.73 | 7,353 |
2022-02-25 | $38.31 | $38.63 | $38.31 | $38.59 | $38.49 | 1,721 |
2022-02-24 | $35.80 | $37.69 | $35.80 | $37.69 | $37.59 | 5,212 |
2022-02-23 | $37.46 | $37.46 | $36.43 | $36.43 | $36.33 | 4,008 |
2022-02-22 | $37.07 | $37.22 | $36.96 | $36.99 | $36.89 | 1,662 |
2022-02-18 | $37.55 | $37.55 | $37.23 | $37.23 | $37.13 | 916 |
2022-02-17 | $37.55 | $37.77 | $37.55 | $37.60 | $37.49 | 878 |
2022-02-16 | $37.86 | $38.14 | $37.72 | $38.09 | $37.99 | 1,919 |
2022-02-15 | $37.36 | $37.86 | $37.36 | $37.78 | $37.68 | 1,299 |
2022-02-14 | $37.00 | $37.05 | $36.94 | $36.94 | $36.83 | 2,454 |
2022-02-11 | $37.46 | $37.52 | $37.01 | $37.31 | $37.21 | 3,595 |
2022-02-10 | $38.14 | $38.40 | $37.40 | $37.40 | $37.30 | 893 |
2022-02-09 | $37.88 | $38.27 | $37.88 | $38.21 | $38.11 | 3,286 |
2022-02-08 | $37.54 | $37.72 | $37.54 | $37.72 | $37.61 | 557 |
2022-02-07 | $37.24 | $37.48 | $37.21 | $37.22 | $37.12 | 3,774 |
2022-02-04 | $36.98 | $37.17 | $36.68 | $37.12 | $37.02 | 2,023 |
2022-02-03 | $37.46 | $37.46 | $37.14 | $37.14 | $37.04 | 2,197 |
2022-02-02 | $37.49 | $37.87 | $37.49 | $37.87 | $37.77 | 5,970 |
2022-02-01 | $37.49 | $37.86 | $37.49 | $37.86 | $37.76 | 2,400 |
2022-01-31 | $37.00 | $37.53 | $37.00 | $37.53 | $37.43 | 3,727 |
2022-01-28 | $36.18 | $36.82 | $36.18 | $36.82 | $36.72 | 2,211 |
2022-01-27 | $37.73 | $37.90 | $36.50 | $36.58 | $36.48 | 3,269 |
2022-01-26 | $37.98 | $38.22 | $37.30 | $37.30 | $37.20 | 5,517 |
2022-01-25 | $37.23 | $37.93 | $37.23 | $37.70 | $37.60 | 1,308 |
2022-01-24 | $37.64 | $38.35 | $36.90 | $38.35 | $38.24 | 8,094 |
2022-01-21 | $38.30 | $38.62 | $38.04 | $38.05 | $37.95 | 4,453 |
2022-01-20 | $38.84 | $39.53 | $38.63 | $38.65 | $38.54 | 2,615 |
2022-01-19 | $39.33 | $39.33 | $38.95 | $38.95 | $38.84 | 3,895 |
2022-01-18 | $39.56 | $39.56 | $39.31 | $39.31 | $39.21 | 1,402 |
2022-01-14 | $39.47 | $39.98 | $39.47 | $39.98 | $39.87 | 2,683 |
2022-01-13 | $40.05 | $40.05 | $39.80 | $39.80 | $39.69 | 1,091 |
2022-01-12 | $40.19 | $40.28 | $40.11 | $40.11 | $40.00 | 1,717 |
2022-01-11 | $39.73 | $40.26 | $39.73 | $40.26 | $40.15 | 2,030 |
2022-01-10 | $39.85 | $39.85 | $39.50 | $39.85 | $39.74 | 2,076 |
2022-01-07 | $40.47 | $40.47 | $40.11 | $40.16 | $40.05 | 6,626 |
2022-01-06 | $40.07 | $40.07 | $39.82 | $39.97 | $39.86 | 2,624 |
2022-01-05 | $40.85 | $40.85 | $39.79 | $39.79 | $39.68 | 2,359 |
2022-01-04 | $40.45 | $40.65 | $40.45 | $40.65 | $40.54 | 1,408 |
2022-01-03 | $40.06 | $40.09 | $39.95 | $40.06 | $39.95 | 2,328 |
2021-12-31 | $39.68 | $39.89 | $39.68 | $39.89 | $39.78 | 582 |
2021-12-30 | $39.63 | $40.08 | $39.55 | $39.80 | $39.69 | 3,613 |
2021-12-29 | $40.06 | $40.06 | $39.76 | $39.76 | $39.65 | 4,985 |
2021-12-28 | $40.17 | $40.18 | $40.02 | $40.04 | $39.93 | 3,363 |
2021-12-27 | $39.87 | $39.96 | $39.71 | $39.96 | $39.85 | 3,981 |
2021-12-23 | $39.44 | $39.89 | $39.44 | $39.79 | $39.68 | 7,754 |
2021-12-22 | $39.35 | $39.40 | $39.33 | $39.40 | $39.29 | 1,655 |
2021-12-21 | $38.80 | $39.34 | $38.80 | $39.34 | $39.23 | 4,235 |
2021-12-20 | $38.95 | $38.95 | $37.84 | $38.27 | $38.16 | 3,829 |
2021-12-17 | $38.88 | $39.33 | $38.88 | $39.12 | $38.96 | 980 |
2021-12-16 | $39.70 | $39.70 | $39.17 | $39.19 | $39.03 | 1,858 |
2021-12-15 | $38.88 | $39.58 | $38.70 | $39.58 | $39.42 | 1,422 |
2021-12-14 | $39.26 | $39.45 | $39.10 | $39.10 | $38.94 | 595 |
2021-12-13 | $39.29 | $39.48 | $39.27 | $39.48 | $39.32 | 2,061 |
2021-12-10 | $39.75 | $39.84 | $39.73 | $39.83 | $39.67 | 1,975 |
2021-12-09 | $39.89 | $39.89 | $39.75 | $39.77 | $39.61 | 924 |
2021-12-08 | $39.96 | $40.15 | $39.96 | $40.07 | $39.91 | 2,193 |
2021-12-07 | $40.02 | $40.02 | $39.74 | $39.74 | $39.58 | 2,086 |
2021-12-06 | $39.16 | $39.54 | $39.10 | $39.38 | $39.22 | 6,016 |
2021-12-03 | $38.33 | $38.53 | $38.23 | $38.53 | $38.37 | 8,769 |
2021-12-02 | $37.91 | $38.75 | $37.77 | $38.62 | $38.46 | 1,882 |
2021-12-01 | $38.95 | $38.95 | $37.60 | $37.60 | $37.45 | 3,400 |
2021-11-30 | $39.04 | $39.04 | $38.30 | $38.34 | $38.18 | 5,473 |
2021-11-29 | $39.69 | $39.69 | $39.01 | $39.25 | $39.09 | 3,216 |
2021-11-26 | $39.53 | $39.53 | $38.86 | $39.09 | $38.93 | 4,633 |
2021-11-24 | $40.49 | $40.53 | $40.40 | $40.48 | $40.31 | 2,615 |
2021-11-23 | $40.58 | $40.65 | $40.43 | $40.58 | $40.41 | 2,301 |
2021-11-22 | $41.04 | $41.04 | $40.62 | $40.62 | $40.45 | 9,026 |
2021-11-19 | $40.88 | $40.88 | $40.63 | $40.63 | $40.46 | 4,629 |
2021-11-18 | $41.48 | $41.48 | $40.97 | $41.06 | $40.89 | 2,636 |
2021-11-17 | $41.40 | $41.48 | $41.31 | $41.48 | $41.31 | 2,127 |
2021-11-16 | $41.58 | $41.58 | $41.38 | $41.38 | $41.21 | 1,429 |
2021-11-15 | $41.73 | $41.73 | $41.54 | $41.62 | $41.45 | 4,059 |
2021-11-12 | $41.36 | $41.36 | $41.26 | $41.34 | $41.17 | 2,622 |
2021-11-11 | $41.40 | $41.40 | $41.23 | $41.23 | $41.06 | 1,598 |
2021-11-10 | $41.89 | $41.89 | $41.37 | $41.48 | $41.31 | 3,838 |
2021-11-09 | $41.47 | $41.87 | $41.47 | $41.73 | $41.56 | 4,411 |
2021-11-08 | $42.10 | $42.10 | $41.70 | $41.70 | $41.53 | 2,194 |
2021-11-05 | $41.46 | $42.02 | $41.46 | $41.99 | $41.82 | 3,513 |
2021-11-04 | $41.23 | $41.28 | $41.04 | $41.20 | $41.03 | 3,709 |
2021-11-03 | $40.88 | $40.94 | $40.71 | $40.94 | $40.78 | 6,102 |
2021-11-02 | $40.61 | $40.64 | $40.61 | $40.64 | $40.48 | 610 |
2021-11-01 | $40.52 | $40.80 | $40.52 | $40.80 | $40.63 | 998 |
2021-10-29 | $40.35 | $40.41 | $40.28 | $40.38 | $40.21 | 2,486 |
2021-10-28 | $40.19 | $40.32 | $40.19 | $40.25 | $40.09 | 1,711 |
2021-10-27 | $40.63 | $40.63 | $40.27 | $40.27 | $40.11 | 1,351 |
2021-10-26 | $41.14 | $41.14 | $40.75 | $40.75 | $40.58 | 3,736 |
2021-10-25 | $41.46 | $41.46 | $41.32 | $41.32 | $41.15 | 1,164 |
2021-10-22 | $41.55 | $41.55 | $41.37 | $41.37 | $41.20 | 1,288 |
2021-10-21 | $41.31 | $41.42 | $41.22 | $41.42 | $41.25 | 1,087 |
2021-10-20 | $41.38 | $41.58 | $41.35 | $41.37 | $41.20 | 5,872 |
2021-10-19 | $41.00 | $41.14 | $41.00 | $41.14 | $40.97 | 3,520 |
2021-10-18 | $40.75 | $40.96 | $40.75 | $40.84 | $40.67 | 800 |
2021-10-15 | $41.06 | $41.25 | $40.98 | $40.98 | $40.81 | 1,989 |
2021-10-14 | $40.78 | $41.03 | $40.78 | $40.96 | $40.79 | 2,142 |
2021-10-13 | $40.38 | $40.66 | $40.38 | $40.60 | $40.43 | 1,504 |
2021-10-12 | $40.57 | $40.87 | $40.57 | $40.57 | $40.40 | 1,901 |
2021-10-11 | $40.63 | $41.00 | $40.57 | $40.59 | $40.42 | 2,757 |
2021-10-08 | $40.60 | $40.72 | $40.52 | $40.63 | $40.46 | 2,832 |
2021-10-07 | $40.69 | $40.72 | $40.54 | $40.54 | $40.37 | 4,328 |
2021-10-06 | $39.43 | $40.04 | $39.43 | $40.04 | $39.88 | 5,751 |
2021-10-05 | $40.09 | $40.12 | $40.04 | $40.04 | $39.88 | 925 |
2021-10-04 | $40.27 | $40.27 | $39.83 | $39.88 | $39.71 | 1,001 |
2021-10-01 | $39.85 | $40.21 | $39.85 | $40.21 | $40.05 | 1,819 |
2021-09-30 | $40.32 | $40.32 | $39.70 | $39.70 | $39.54 | 2,231 |
2021-09-29 | $40.26 | $40.26 | $40.04 | $40.04 | $39.88 | 1,415 |
2021-09-28 | $40.70 | $40.75 | $40.06 | $40.07 | $39.90 | 2,696 |
2021-09-27 | $40.83 | $40.91 | $40.71 | $40.71 | $40.54 | 1,987 |
2021-09-24 | $40.40 | $40.40 | $40.40 | $40.40 | $40.23 | 769 |
2021-09-23 | $39.87 | $40.50 | $39.65 | $40.27 | $40.11 | 4,494 |
2021-09-22 | $39.86 | $39.90 | $39.78 | $39.78 | $39.62 | 1,366 |
2021-09-21 | $39.51 | $39.51 | $39.09 | $39.22 | $39.06 | 5,775 |
2021-09-20 | $39.35 | $39.49 | $38.92 | $39.40 | $39.24 | 6,806 |
2021-09-17 | $39.78 | $39.93 | $39.63 | $39.89 | $39.69 | 2,257 |
2021-09-16 | $40.14 | $40.14 | $39.84 | $39.84 | $39.64 | 1,628 |
2021-09-15 | $39.94 | $40.18 | $39.76 | $40.18 | $39.97 | 1,095 |
2021-09-14 | $40.72 | $40.72 | $39.86 | $39.94 | $39.74 | 6,616 |
2021-09-13 | $40.25 | $40.45 | $40.20 | $40.45 | $40.25 | 1,669 |
2021-09-10 | $40.49 | $40.67 | $40.25 | $40.25 | $40.05 | 3,541 |
2021-09-09 | $40.35 | $40.65 | $40.35 | $40.47 | $40.27 | 3,584 |
2021-09-08 | $40.55 | $40.55 | $40.28 | $40.41 | $40.20 | 1,639 |
2021-09-07 | $40.69 | $40.75 | $40.55 | $40.55 | $40.35 | 2,975 |
2021-09-03 | $41.23 | $41.23 | $40.84 | $40.89 | $40.68 | 1,601 |
2021-09-02 | $41.12 | $41.43 | $41.12 | $41.29 | $41.08 | 3,216 |
2021-09-01 | $41.10 | $41.85 | $40.92 | $40.92 | $40.71 | 6,353 |
2021-08-31 | $40.92 | $41.05 | $40.85 | $41.05 | $40.84 | 7,127 |
2021-08-30 | $41.17 | $41.17 | $40.97 | $41.05 | $40.84 | 2,586 |
2021-08-27 | $40.69 | $41.02 | $40.45 | $40.99 | $40.78 | 3,078 |
2021-08-26 | $40.48 | $40.54 | $40.44 | $40.44 | $40.24 | 1,616 |
2021-08-25 | $40.51 | $40.81 | $40.51 | $40.66 | $40.46 | 1,776 |
2021-08-24 | $40.63 | $40.81 | $40.63 | $40.67 | $40.47 | 3,666 |
2021-08-23 | $40.00 | $40.48 | $40.00 | $40.45 | $40.25 | 3,903 |
2021-08-20 | $39.49 | $39.96 | $39.49 | $39.93 | $39.73 | 2,678 |
2021-08-19 | $40.02 | $40.02 | $39.45 | $39.56 | $39.36 | 26,556 |
2021-08-18 | $40.38 | $40.38 | $40.13 | $40.13 | $39.93 | 958 |
2021-08-17 | $40.27 | $40.46 | $40.17 | $40.38 | $40.18 | 2,884 |
2021-08-16 | $40.77 | $40.77 | $40.31 | $40.77 | $40.56 | 2,881 |
2021-08-13 | $41.20 | $41.20 | $40.80 | $40.84 | $40.63 | 5,279 |
2021-08-12 | $41.30 | $41.33 | $41.18 | $41.24 | $41.03 | 2,098 |
2021-08-11 | $41.16 | $41.45 | $41.16 | $41.45 | $41.24 | 733 |
2021-08-10 | $40.99 | $41.36 | $40.99 | $41.32 | $41.11 | 7,202 |
2021-08-09 | $41.36 | $41.36 | $41.20 | $41.32 | $41.11 | 2,366 |
2021-08-06 | $41.16 | $41.35 | $41.16 | $41.26 | $41.05 | 3,059 |
2021-08-05 | $40.79 | $40.99 | $40.71 | $40.86 | $40.66 | 8,541 |
2021-08-04 | $40.78 | $40.83 | $40.77 | $40.77 | $40.56 | 992 |
2021-08-03 | $41.00 | $41.27 | $41.00 | $41.27 | $41.06 | 1,735 |
2021-08-02 | $41.55 | $41.75 | $41.38 | $41.41 | $41.20 | 3,142 |
2021-07-30 | $41.63 | $41.63 | $41.44 | $41.44 | $41.23 | 3,083 |
2021-07-29 | $41.66 | $41.83 | $41.63 | $41.63 | $41.42 | 3,788 |
2021-07-28 | $41.31 | $41.44 | $41.17 | $41.44 | $41.23 | 1,409 |
2021-07-27 | $41.12 | $41.14 | $41.02 | $41.11 | $40.91 | 1,265 |
2021-07-26 | $41.42 | $41.42 | $41.12 | $41.28 | $41.07 | 3,800 |
2021-07-23 | $41.69 | $41.69 | $41.00 | $41.17 | $40.97 | 4,926 |
2021-07-22 | $41.39 | $41.39 | $41.18 | $41.18 | $40.98 | 950 |
2021-07-21 | $41.52 | $41.59 | $41.44 | $41.59 | $41.38 | 1,529 |
2021-07-20 | $40.00 | $41.06 | $40.00 | $41.06 | $40.86 | 4,668 |
2021-07-19 | $40.21 | $40.21 | $39.53 | $39.79 | $39.59 | 3,760 |
2021-07-16 | $41.31 | $41.31 | $40.69 | $40.72 | $40.52 | 2,539 |
2021-07-15 | $41.19 | $41.20 | $40.77 | $40.99 | $40.78 | 1,731 |
2021-07-14 | $41.79 | $41.79 | $41.22 | $41.23 | $41.02 | 2,868 |
2021-07-13 | $41.97 | $41.98 | $41.73 | $41.73 | $41.52 | 2,747 |
2021-07-12 | $42.90 | $42.96 | $42.09 | $42.22 | $42.01 | 9,745 |
2021-07-09 | $42.65 | $42.76 | $42.64 | $42.69 | $42.47 | 3,546 |
2021-07-08 | $41.59 | $42.36 | $41.59 | $42.25 | $42.03 | 2,410 |
2021-07-07 | $42.21 | $42.31 | $41.98 | $42.31 | $42.10 | 1,805 |
2021-07-06 | $42.80 | $42.80 | $41.91 | $42.31 | $42.10 | 3,323 |
2021-07-02 | $43.18 | $43.18 | $42.60 | $42.60 | $42.39 | 3,348 |
2021-07-01 | $42.71 | $42.71 | $42.54 | $42.62 | $42.40 | 2,877 |
2021-06-30 | $42.41 | $42.49 | $42.23 | $42.49 | $42.28 | 3,547 |
2021-06-29 | $43.20 | $43.20 | $42.38 | $42.41 | $42.20 | 3,289 |
2021-06-28 | $44.18 | $44.18 | $42.96 | $43.12 | $42.90 | 10,293 |
2021-06-25 | $43.28 | $43.64 | $43.24 | $43.64 | $43.42 | 4,223 |
2021-06-24 | $42.83 | $42.83 | $42.36 | $42.71 | $42.50 | 3,023 |
2021-06-23 | $42.43 | $42.52 | $42.37 | $42.37 | $42.16 | 3,202 |
2021-06-22 | $42.12 | $42.35 | $42.12 | $42.32 | $42.11 | 5,644 |
2021-06-21 | $42.07 | $42.24 | $42.07 | $42.24 | $42.03 | 1,876 |
2021-06-18 | $41.50 | $41.81 | $41.49 | $41.61 | $41.37 | 75,898 |
2021-06-17 | $42.48 | $42.57 | $42.00 | $42.22 | $41.97 | 4,427 |
2021-06-16 | $42.65 | $42.81 | $42.44 | $42.56 | $42.31 | 3,955 |
2021-06-15 | $42.57 | $42.71 | $42.53 | $42.62 | $42.37 | 4,081 |
2021-06-14 | $42.89 | $42.89 | $42.45 | $42.54 | $42.29 | 3,098 |
2021-06-11 | $42.82 | $42.82 | $42.49 | $42.70 | $42.45 | 2,055 |
2021-06-10 | $42.83 | $42.83 | $42.50 | $42.50 | $42.25 | 3,328 |
2021-06-09 | $43.00 | $43.00 | $42.53 | $42.53 | $42.27 | 3,784 |
2021-06-08 | $42.73 | $43.00 | $42.60 | $42.97 | $42.72 | 3,480 |
2021-06-07 | $42.60 | $42.60 | $42.42 | $42.60 | $42.35 | 3,177 |
2021-06-04 | $42.28 | $42.57 | $42.28 | $42.53 | $42.27 | 6,359 |
2021-06-03 | $41.91 | $42.19 | $41.85 | $42.11 | $41.86 | 3,555 |
2021-06-02 | $42.00 | $42.11 | $42.00 | $42.04 | $41.79 | 1,805 |
2021-06-01 | $41.89 | $41.96 | $41.71 | $41.82 | $41.57 | 4,744 |
2021-05-28 | $41.78 | $41.84 | $41.56 | $41.60 | $41.35 | 1,717 |
2021-05-27 | $40.95 | $41.66 | $40.95 | $41.66 | $41.42 | 3,033 |
2021-05-26 | $40.47 | $40.68 | $40.47 | $40.68 | $40.44 | 2,957 |
2021-05-25 | $40.58 | $40.59 | $40.44 | $40.44 | $40.20 | 2,046 |
2021-05-24 | $40.47 | $40.63 | $40.31 | $40.63 | $40.39 | 5,070 |
2021-05-21 | $40.20 | $40.29 | $40.10 | $40.10 | $39.86 | 4,645 |
2021-05-20 | $39.61 | $39.88 | $39.61 | $39.87 | $39.64 | 2,363 |
2021-05-19 | $39.15 | $39.48 | $38.94 | $39.48 | $39.25 | 3,578 |
2021-05-18 | $39.86 | $40.00 | $39.58 | $39.58 | $39.34 | 1,361 |
2021-05-17 | $40.03 | $40.03 | $39.84 | $39.99 | $39.76 | 3,125 |
2021-05-14 | $39.91 | $40.25 | $39.74 | $40.20 | $39.96 | 4,387 |
2021-05-13 | $39.34 | $39.74 | $39.34 | $39.55 | $39.32 | 5,729 |
2021-05-12 | $39.96 | $39.96 | $39.05 | $39.05 | $38.82 | 6,078 |
2021-05-11 | $39.66 | $40.13 | $39.66 | $40.10 | $39.86 | 5,086 |
2021-05-10 | $41.14 | $41.14 | $40.52 | $40.52 | $40.28 | 4,099 |
2021-05-07 | $40.56 | $40.98 | $40.56 | $40.98 | $40.74 | 1,360 |
2021-05-06 | $40.34 | $40.55 | $39.96 | $40.55 | $40.31 | 4,697 |
2021-05-05 | $40.46 | $40.46 | $39.92 | $40.17 | $39.93 | 3,900 |
2021-05-04 | $40.76 | $40.84 | $40.27 | $40.54 | $40.30 | 6,730 |
2021-05-03 | $41.16 | $41.25 | $41.04 | $41.07 | $40.83 | 4,306 |
2021-04-30 | $41.10 | $41.21 | $40.94 | $41.02 | $40.77 | 3,525 |
2021-04-29 | $41.38 | $41.41 | $41.08 | $41.33 | $41.08 | 2,517 |
2021-04-28 | $41.22 | $41.22 | $41.08 | $41.14 | $40.89 | 1,262 |
2021-04-27 | $41.30 | $41.30 | $41.15 | $41.30 | $41.05 | 4,384 |
2021-04-26 | $41.29 | $41.30 | $41.16 | $41.16 | $40.92 | 2,668 |
2021-04-23 | $40.77 | $41.09 | $40.68 | $41.08 | $40.83 | 2,730 |
2021-04-22 | $40.96 | $41.17 | $40.77 | $40.79 | $40.55 | 2,463 |
2021-04-21 | $40.50 | $40.95 | $40.50 | $40.95 | $40.71 | 2,730 |
2021-04-20 | $41.03 | $41.03 | $40.15 | $40.49 | $40.25 | 7,974 |
2021-04-19 | $41.40 | $41.40 | $40.80 | $41.00 | $40.76 | 7,141 |
2021-04-16 | $41.50 | $41.50 | $41.06 | $41.30 | $41.06 | 3,219 |
2021-04-15 | $41.06 | $41.14 | $40.89 | $41.05 | $40.81 | 6,656 |
2021-04-14 | $40.97 | $41.34 | $40.97 | $41.05 | $40.80 | 2,426 |
2021-04-13 | $40.85 | $40.98 | $40.75 | $40.93 | $40.69 | 2,913 |
2021-04-12 | $41.02 | $41.11 | $41.01 | $41.11 | $40.87 | 3,882 |
2021-04-09 | $41.02 | $41.28 | $40.99 | $41.28 | $41.04 | 6,270 |
2021-04-08 | $40.71 | $41.19 | $40.56 | $41.19 | $40.95 | 4,448 |
2021-04-07 | $40.80 | $41.00 | $40.63 | $40.73 | $40.49 | 9,347 |
2021-04-06 | $41.29 | $41.29 | $41.06 | $41.12 | $40.88 | 6,725 |
2021-04-05 | $40.79 | $41.14 | $40.79 | $41.14 | $40.90 | 6,883 |
2021-04-01 | $40.59 | $40.59 | $40.35 | $40.56 | $40.32 | 8,723 |
2021-03-31 | $40.21 | $40.30 | $40.07 | $40.24 | $40.01 | 9,587 |
2021-03-30 | $39.99 | $40.08 | $39.67 | $40.01 | $39.77 | 9,042 |
2021-03-29 | $40.01 | $40.36 | $39.88 | $39.91 | $39.68 | 9,112 |
2021-03-26 | $39.90 | $39.97 | $39.57 | $39.97 | $39.73 | 6,259 |
2021-03-25 | $38.93 | $39.58 | $38.51 | $39.57 | $39.34 | 9,377 |
2021-03-24 | $39.46 | $39.89 | $38.98 | $38.98 | $38.75 | 3,885 |
2021-03-23 | $40.00 | $40.00 | $39.04 | $39.04 | $38.81 | 9,612 |
2021-03-22 | $40.18 | $40.18 | $39.65 | $39.92 | $39.69 | 16,723 |
2021-03-19 | $41.13 | $41.13 | $40.40 | $40.45 | $39.63 | 4,439 |
2021-03-18 | $41.21 | $41.35 | $40.52 | $40.62 | $39.80 | 9,732 |
2021-03-17 | $41.00 | $41.40 | $40.86 | $41.31 | $40.47 | 4,590 |
2021-03-16 | $41.87 | $41.87 | $40.85 | $40.96 | $40.13 | 5,374 |
2021-03-15 | $41.70 | $41.70 | $41.31 | $41.66 | $40.82 | 9,597 |
2021-03-12 | $40.64 | $41.33 | $40.64 | $41.33 | $40.49 | 5,898 |
2021-03-11 | $40.45 | $40.96 | $40.45 | $40.70 | $39.87 | 12,375 |
2021-03-10 | $40.16 | $40.33 | $39.91 | $40.21 | $39.40 | 7,112 |
2021-03-09 | $40.03 | $40.03 | $39.50 | $39.57 | $38.77 | 4,071 |
2021-03-08 | $39.11 | $39.78 | $39.11 | $39.16 | $38.37 | 6,398 |
2021-03-05 | $38.90 | $39.15 | $37.60 | $39.09 | $38.30 | 21,978 |
2021-03-04 | $39.67 | $39.75 | $38.23 | $38.71 | $37.92 | 22,834 |
2021-03-03 | $40.18 | $40.20 | $39.67 | $39.67 | $38.87 | 7,005 |
2021-03-02 | $40.44 | $40.47 | $40.02 | $40.02 | $39.21 | 13,056 |
2021-03-01 | $40.30 | $40.54 | $40.18 | $40.52 | $39.70 | 6,553 |
2021-02-26 | $40.03 | $40.03 | $39.00 | $39.43 | $38.63 | 10,199 |
2021-02-25 | $41.29 | $41.29 | $39.96 | $39.96 | $39.14 | 14,609 |
2021-02-24 | $40.46 | $41.22 | $40.21 | $41.05 | $40.22 | 37,628 |
2021-02-23 | $40.00 | $40.19 | $39.35 | $40.19 | $39.37 | 5,215 |
2021-02-22 | $40.81 | $40.87 | $40.48 | $40.48 | $39.66 | 10,149 |
2021-02-19 | $40.76 | $41.13 | $40.76 | $41.00 | $40.17 | 5,546 |
2021-02-18 | $40.49 | $40.49 | $40.10 | $40.25 | $39.43 | 7,298 |
2021-02-17 | $40.85 | $40.85 | $40.28 | $40.72 | $39.90 | 11,381 |
2021-02-16 | $41.33 | $41.33 | $40.78 | $40.82 | $39.99 | 13,860 |
2021-02-12 | $41.08 | $41.16 | $40.75 | $41.04 | $40.20 | 8,530 |
2021-02-11 | $40.87 | $41.38 | $40.79 | $41.29 | $40.45 | 8,607 |
2021-02-10 | $41.82 | $41.82 | $40.70 | $40.80 | $39.97 | 11,608 |
2021-02-09 | $41.49 | $41.49 | $40.85 | $41.29 | $40.45 | 20,255 |
2021-02-08 | $41.20 | $41.20 | $40.72 | $41.13 | $40.30 | 13,583 |
2021-02-05 | $41.00 | $41.00 | $40.43 | $40.58 | $39.76 | 11,096 |
2021-02-04 | $40.24 | $40.73 | $40.24 | $40.59 | $39.77 | 12,099 |
2021-02-03 | $39.59 | $40.08 | $39.59 | $40.05 | $39.24 | 10,354 |
2021-02-02 | $39.64 | $39.85 | $39.34 | $39.45 | $38.65 | 8,352 |
2021-02-01 | $38.29 | $39.10 | $38.05 | $38.88 | $38.09 | 5,756 |
2021-01-29 | $38.53 | $38.53 | $37.93 | $37.95 | $37.18 | 13,077 |
2021-01-28 | $38.70 | $39.19 | $38.61 | $38.61 | $37.83 | 11,651 |
2021-01-27 | $39.23 | $39.47 | $38.10 | $38.65 | $37.87 | 22,544 |
2021-01-26 | $39.63 | $39.80 | $39.24 | $39.24 | $38.44 | 11,914 |
2021-01-25 | $40.09 | $40.09 | $39.30 | $39.48 | $38.68 | 13,512 |
2021-01-22 | $39.75 | $39.75 | $39.40 | $39.69 | $38.88 | 14,806 |
2021-01-21 | $40.40 | $40.40 | $39.69 | $39.80 | $38.99 | 11,942 |
2021-01-20 | $40.79 | $40.79 | $40.30 | $40.37 | $39.55 | 16,833 |
2021-01-19 | $40.50 | $40.50 | $40.15 | $40.27 | $39.45 | 36,610 |
2021-01-15 | $40.49 | $40.49 | $39.50 | $39.68 | $38.87 | 19,886 |
2021-01-14 | $40.26 | $40.75 | $40.10 | $40.29 | $39.47 | 119,094 |
2021-01-13 | $39.78 | $39.78 | $39.17 | $39.29 | $38.49 | 7,875 |
2021-01-12 | $39.22 | $39.53 | $39.22 | $39.52 | $38.72 | 1,723 |
2021-01-11 | $38.89 | $38.99 | $38.61 | $38.99 | $38.20 | 6,032 |
2021-01-08 | $39.22 | $39.22 | $38.52 | $38.89 | $38.10 | 7,254 |
2021-01-07 | $39.22 | $39.22 | $39.08 | $39.08 | $38.29 | 3,097 |
2021-01-06 | $38.97 | $39.34 | $38.97 | $39.00 | $38.21 | 2,480 |
2021-01-05 | $38.00 | $38.42 | $37.88 | $38.27 | $37.49 | 5,157 |
2021-01-04 | $39.00 | $39.00 | $37.49 | $37.62 | $36.86 | 7,206 |
2020-12-31 | $38.70 | $38.87 | $38.67 | $38.81 | $38.02 | 1,850 |
2020-12-30 | $38.19 | $38.71 | $38.19 | $38.54 | $37.76 | 2,561 |
2020-12-29 | $38.35 | $38.35 | $37.97 | $38.19 | $37.42 | 1,155 |
2020-12-28 | $38.80 | $38.81 | $38.36 | $38.36 | $37.59 | 4,781 |
2020-12-24 | $38.72 | $38.72 | $38.31 | $38.43 | $37.65 | 986 |
2020-12-23 | $38.17 | $38.54 | $37.97 | $38.51 | $37.73 | 2,639 |
2020-12-22 | $37.99 | $38.04 | $37.81 | $37.84 | $37.07 | 6,660 |
2020-12-21 | $37.96 | $37.96 | $37.42 | $37.92 | $37.15 | 3,358 |
2020-12-18 | $38.32 | $38.32 | $37.77 | $37.93 | $37.10 | 3,935 |
2020-12-17 | $38.65 | $38.65 | $38.02 | $38.02 | $37.19 | 3,923 |
2020-12-16 | $38.55 | $38.55 | $38.21 | $38.23 | $37.39 | 2,191 |
2020-12-15 | $38.18 | $38.52 | $38.18 | $38.44 | $37.59 | 2,861 |
2020-12-14 | $39.25 | $39.25 | $38.14 | $38.14 | $37.30 | 4,450 |
2020-12-11 | $39.11 | $39.35 | $39.06 | $39.24 | $38.37 | 1,317 |
2020-12-10 | $38.92 | $39.11 | $38.89 | $39.11 | $38.25 | 3,240 |
2020-12-09 | $39.50 | $39.59 | $38.70 | $39.00 | $38.15 | 3,382 |
2020-12-08 | $38.87 | $39.26 | $38.87 | $39.26 | $38.40 | 2,621 |
2020-12-07 | $38.50 | $39.14 | $38.50 | $39.02 | $38.16 | 8,974 |
2020-12-04 | $38.39 | $38.67 | $38.39 | $38.58 | $37.73 | 3,980 |
2020-12-03 | $37.68 | $37.96 | $37.65 | $37.72 | $36.89 | 7,083 |
2020-12-02 | $37.36 | $37.41 | $37.33 | $37.41 | $36.58 | 1,431 |
2020-12-01 | $37.28 | $37.50 | $37.22 | $37.22 | $36.40 | 1,641 |
2020-11-30 | $37.36 | $37.36 | $36.75 | $36.77 | $35.96 | 2,762 |
2020-11-27 | $37.50 | $37.68 | $37.41 | $37.46 | $36.63 | 2,758 |
2020-11-25 | $37.37 | $37.71 | $37.37 | $37.56 | $36.73 | 5,238 |
2020-11-24 | $37.35 | $37.73 | $37.25 | $37.60 | $36.77 | 4,863 |
2020-11-23 | $36.33 | $36.78 | $36.33 | $36.78 | $35.97 | 3,736 |
2020-11-20 | $36.36 | $36.53 | $35.98 | $35.98 | $35.18 | 1,796 |
2020-11-19 | $36.37 | $36.55 | $36.37 | $36.55 | $35.74 | 2,121 |
2020-11-18 | $37.05 | $37.05 | $36.36 | $36.36 | $35.56 | 3,511 |
2020-11-17 | $35.79 | $36.61 | $35.79 | $36.43 | $35.63 | 2,237 |
2020-11-16 | $36.08 | $36.08 | $35.57 | $36.03 | $35.24 | 2,409 |
2020-11-13 | $34.98 | $35.21 | $34.70 | $35.21 | $34.44 | 6,161 |
2020-11-12 | $34.00 | $34.41 | $34.00 | $34.19 | $33.44 | 3,971 |
2020-11-11 | $35.00 | $35.00 | $34.51 | $34.58 | $33.82 | 7,030 |
2020-11-10 | $34.60 | $34.84 | $34.60 | $34.78 | $34.02 | 1,027 |
2020-11-09 | $34.18 | $34.48 | $33.78 | $33.94 | $33.20 | 9,196 |
2020-11-06 | $33.15 | $33.15 | $32.07 | $32.23 | $31.52 | 1,927 |
2020-11-05 | $32.72 | $32.93 | $32.71 | $32.86 | $32.13 | 1,326 |
2020-11-04 | $32.38 | $32.47 | $32.22 | $32.22 | $31.51 | 1,212 |
2020-11-03 | $32.30 | $32.33 | $32.30 | $32.33 | $31.62 | 890 |
2020-11-02 | $31.25 | $31.45 | $31.17 | $31.34 | $30.65 | 2,860 |
2020-10-30 | $30.57 | $30.69 | $30.31 | $30.44 | $29.77 | 1,475 |
2020-10-29 | $30.12 | $30.73 | $30.10 | $30.73 | $30.05 | 1,387 |
2020-10-28 | $30.61 | $30.75 | $30.29 | $30.29 | $29.62 | 3,451 |
2020-10-27 | $31.89 | $31.89 | $31.39 | $31.39 | $30.70 | 2,811 |
2020-10-26 | $33.01 | $33.01 | $31.78 | $32.12 | $31.41 | 4,870 |
2020-10-23 | $33.13 | $33.13 | $33.08 | $33.12 | $32.39 | 1,211 |
2020-10-22 | $33.08 | $33.08 | $33.08 | $33.08 | $32.35 | 164 |
2020-10-21 | $33.68 | $33.68 | $32.69 | $32.77 | $32.05 | 3,274 |
2020-10-20 | $33.66 | $33.72 | $33.32 | $33.32 | $32.58 | 1,718 |
2020-10-19 | $33.75 | $33.88 | $33.27 | $33.27 | $32.54 | 5,370 |
2020-10-16 | $33.63 | $33.67 | $33.46 | $33.46 | $32.73 | 3,067 |
2020-10-15 | $33.00 | $33.25 | $32.99 | $33.25 | $32.52 | 2,556 |
2020-10-14 | $33.48 | $33.48 | $33.20 | $33.20 | $32.47 | 2,052 |
2020-10-13 | $33.22 | $33.22 | $33.06 | $33.15 | $32.43 | 1,755 |
2020-10-12 | $33.81 | $33.81 | $33.36 | $33.38 | $32.65 | 1,659 |
2020-10-09 | $33.35 | $33.56 | $33.29 | $33.29 | $32.55 | 2,282 |
2020-10-08 | $33.12 | $33.29 | $32.97 | $33.29 | $32.56 | 1,865 |
2020-10-07 | $32.41 | $32.97 | $32.41 | $32.89 | $32.16 | 1,847 |
2020-10-06 | $32.82 | $33.05 | $32.24 | $32.24 | $31.53 | 2,362 |
2020-10-05 | $32.64 | $32.68 | $32.33 | $32.44 | $31.73 | 3,144 |
2020-10-02 | $31.76 | $32.10 | $31.76 | $32.10 | $31.39 | 932 |
2020-10-01 | $31.84 | $31.84 | $31.74 | $31.82 | $31.12 | 720 |
2020-09-30 | $31.58 | $31.58 | $31.29 | $31.48 | $30.79 | 697 |
2020-09-29 | $31.77 | $32.01 | $31.77 | $31.83 | $31.13 | 2,570 |
2020-09-28 | $32.10 | $32.10 | $32.01 | $32.01 | $31.31 | 524 |
2020-09-25 | $30.87 | $31.06 | $30.87 | $31.06 | $30.38 | 1,075 |
2020-09-24 | $30.44 | $30.59 | $30.42 | $30.59 | $29.92 | 1,745 |
2020-09-23 | $31.76 | $31.76 | $30.78 | $30.78 | $30.10 | 1,792 |
2020-09-22 | $31.48 | $31.85 | $31.48 | $31.85 | $31.15 | 16,156 |
2020-09-21 | $31.78 | $31.88 | $31.34 | $31.49 | $30.80 | 3,777 |
2020-09-18 | $33.00 | $33.00 | $32.66 | $32.76 | $32.00 | 2,280 |
2020-09-17 | $32.28 | $32.93 | $32.00 | $32.80 | $32.04 | 3,525 |
2020-09-16 | $32.22 | $32.80 | $32.16 | $32.60 | $31.84 | 4,921 |
2020-09-15 | $32.41 | $32.42 | $32.18 | $32.20 | $31.45 | 2,569 |
2020-09-14 | $31.79 | $32.25 | $31.79 | $32.25 | $31.50 | 1,541 |
2020-09-11 | $31.56 | $31.60 | $31.41 | $31.57 | $30.83 | 1,258 |
2020-09-10 | $32.01 | $32.01 | $31.28 | $31.36 | $30.62 | 3,353 |
2020-09-09 | $31.99 | $31.99 | $31.57 | $31.78 | $31.04 | 2,214 |
2020-09-08 | $31.62 | $31.91 | $31.56 | $31.56 | $30.83 | 1,759 |
2020-09-04 | $32.50 | $32.50 | $31.71 | $32.24 | $31.49 | 6,192 |
2020-09-03 | $33.15 | $33.15 | $32.35 | $32.35 | $31.60 | 8,695 |
2020-09-02 | $32.57 | $33.18 | $32.57 | $33.18 | $32.40 | 3,552 |
2020-09-01 | $32.06 | $32.44 | $32.06 | $32.41 | $31.65 | 3,540 |
2020-08-31 | $32.75 | $32.75 | $32.31 | $32.34 | $31.59 | 1,392 |
2020-08-28 | $32.70 | $32.70 | $32.43 | $32.64 | $31.88 | 6,416 |
2020-08-27 | $32.55 | $32.60 | $32.23 | $32.41 | $31.66 | 4,252 |
2020-08-26 | $32.61 | $32.61 | $32.30 | $32.34 | $31.58 | 2,453 |
2020-08-25 | $32.82 | $32.82 | $32.51 | $32.63 | $31.87 | 7,835 |
2020-08-24 | $32.20 | $32.70 | $32.20 | $32.70 | $31.94 | 3,385 |
2020-08-21 | $32.08 | $32.11 | $32.03 | $32.09 | $31.35 | 4,087 |
2020-08-20 | $32.36 | $32.36 | $32.15 | $32.22 | $31.47 | 1,526 |
2020-08-19 | $32.51 | $32.73 | $32.51 | $32.54 | $31.78 | 2,258 |
2020-08-18 | $33.02 | $33.02 | $32.50 | $32.51 | $31.75 | 5,525 |
2020-08-17 | $33.10 | $33.10 | $32.85 | $32.85 | $32.08 | 18,532 |
2020-08-14 | $33.15 | $33.28 | $33.15 | $33.20 | $32.43 | 1,480 |
2020-08-13 | $33.09 | $33.30 | $33.09 | $33.14 | $32.37 | 5,979 |
2020-08-12 | $33.00 | $33.13 | $32.91 | $33.01 | $32.24 | 2,926 |
2020-08-11 | $33.03 | $33.50 | $32.89 | $32.89 | $32.12 | 18,085 |
2020-08-10 | $32.32 | $32.82 | $32.32 | $32.76 | $31.99 | 26,968 |
2020-08-07 | $32.08 | $32.20 | $32.00 | $32.20 | $31.45 | 5,250 |
2020-08-06 | $31.82 | $32.15 | $31.82 | $32.06 | $31.31 | 5,755 |
2020-08-05 | $31.21 | $31.81 | $31.21 | $31.81 | $31.07 | 4,879 |
2020-08-04 | $31.00 | $31.30 | $31.00 | $31.22 | $30.49 | 5,265 |
2020-08-03 | $30.64 | $31.31 | $30.64 | $31.22 | $30.49 | 7,318 |
2020-07-31 | $30.36 | $30.64 | $30.22 | $30.64 | $29.93 | 4,044 |
2020-07-30 | $30.43 | $30.96 | $30.43 | $30.84 | $30.12 | 4,332 |
2020-07-29 | $30.76 | $31.01 | $30.67 | $30.93 | $30.21 | 5,102 |
2020-07-28 | $30.68 | $31.19 | $30.68 | $30.84 | $30.12 | 3,254 |
2020-07-27 | $30.86 | $30.91 | $30.72 | $30.91 | $30.19 | 7,580 |
2020-07-24 | $31.13 | $31.27 | $30.92 | $30.94 | $30.22 | 2,889 |
2020-07-23 | $31.45 | $31.85 | $31.18 | $31.36 | $30.63 | 6,051 |
2020-07-22 | $31.05 | $31.65 | $31.05 | $31.62 | $30.88 | 4,853 |
2020-07-21 | $30.80 | $31.40 | $30.80 | $31.10 | $30.38 | 6,164 |
2020-07-20 | $30.90 | $30.90 | $30.50 | $30.60 | $29.89 | 3,872 |
2020-07-17 | $30.80 | $30.84 | $30.76 | $30.84 | $30.12 | 1,599 |
2020-07-16 | $30.25 | $30.61 | $30.17 | $30.44 | $29.73 | 3,790 |
2020-07-15 | $30.15 | $30.32 | $30.06 | $30.31 | $29.60 | 5,256 |
2020-07-14 | $29.21 | $29.43 | $28.81 | $29.41 | $28.72 | 6,832 |
2020-07-13 | $29.38 | $29.90 | $29.03 | $29.03 | $28.35 | 11,968 |
2020-07-10 | $28.78 | $29.28 | $28.78 | $29.27 | $28.59 | 7,600 |
2020-07-09 | $29.60 | $29.60 | $28.84 | $28.97 | $28.30 | 10,701 |
2020-07-08 | $29.88 | $29.88 | $29.31 | $29.63 | $28.94 | 9,700 |
2020-07-07 | $30.34 | $30.34 | $29.58 | $29.62 | $28.93 | 8,371 |
2020-07-06 | $30.99 | $30.99 | $30.25 | $30.51 | $29.80 | 6,900 |
2020-07-02 | $30.56 | $30.93 | $30.28 | $30.28 | $29.57 | 6,502 |
2020-07-01 | $30.78 | $30.78 | $30.07 | $30.27 | $29.56 | 7,200 |
2020-06-30 | $29.98 | $30.39 | $29.98 | $30.38 | $29.67 | 2,217 |
2020-06-29 | $29.45 | $30.32 | $29.45 | $30.31 | $29.60 | 3,588 |
2020-06-26 | $29.73 | $29.73 | $29.31 | $29.42 | $28.73 | 6,294 |
2020-06-25 | $29.43 | $29.81 | $29.10 | $29.81 | $29.12 | 7,134 |
2020-06-24 | $30.20 | $30.38 | $29.48 | $29.56 | $28.87 | 10,004 |
2020-06-23 | $31.01 | $31.09 | $30.64 | $30.71 | $29.99 | 7,865 |
2020-06-22 | $32.12 | $33.71 | $30.38 | $30.88 | $30.16 | 13,079 |
2020-06-19 | $31.87 | $31.87 | $30.61 | $30.61 | $29.87 | 7,207 |
2020-06-18 | $31.37 | $31.37 | $30.97 | $31.02 | $30.27 | 8,220 |
2020-06-17 | $31.87 | $31.87 | $31.31 | $31.37 | $30.61 | 8,847 |
2020-06-16 | $32.44 | $32.44 | $31.35 | $31.57 | $30.81 | 14,931 |
2020-06-15 | $30.00 | $31.16 | $29.84 | $31.01 | $30.26 | 14,210 |
2020-06-12 | $31.28 | $31.43 | $30.01 | $30.69 | $29.95 | 25,126 |
2020-06-11 | $31.19 | $31.60 | $30.11 | $30.11 | $29.38 | 25,758 |
2020-06-10 | $33.85 | $33.85 | $32.65 | $32.70 | $31.91 | 25,789 |
2020-06-09 | $34.21 | $34.21 | $33.36 | $33.74 | $32.93 | 21,573 |
2020-06-08 | $35.41 | $35.41 | $34.03 | $34.36 | $33.53 | 45,074 |
2020-06-05 | $34.09 | $34.37 | $33.60 | $33.60 | $32.79 | 28,201 |
2020-06-04 | $32.88 | $33.02 | $32.51 | $32.73 | $31.94 | 29,194 |
2020-06-03 | $31.50 | $32.68 | $31.50 | $32.64 | $31.85 | 31,235 |
2020-06-02 | $31.71 | $31.71 | $31.16 | $31.30 | $30.54 | 42,432 |
2020-06-01 | $32.56 | $35.30 | $31.25 | $31.30 | $30.54 | 128,541 |
2020-05-29 | $30.81 | $31.10 | $30.62 | $31.01 | $30.26 | 2,265 |
2020-05-28 | $31.60 | $31.66 | $31.12 | $31.19 | $30.44 | 5,645 |
2020-05-27 | $30.50 | $31.10 | $30.33 | $31.10 | $30.35 | 4,203 |
2020-05-26 | $29.59 | $30.22 | $29.54 | $29.98 | $29.26 | 2,516 |
2020-05-22 | $28.30 | $28.60 | $28.30 | $28.60 | $27.91 | 1,029 |
2020-05-21 | $28.32 | $28.33 | $27.97 | $28.33 | $27.65 | 1,492 |
2020-05-20 | $28.30 | $28.34 | $28.03 | $28.03 | $27.35 | 934 |
2020-05-19 | $28.00 | $28.19 | $27.72 | $27.72 | $27.05 | 695 |
2020-05-18 | $27.06 | $28.20 | $27.06 | $28.11 | $27.43 | 2,309 |
2020-05-15 | $26.31 | $26.49 | $26.22 | $26.42 | $25.78 | 1,366 |
2020-05-14 | $25.95 | $26.37 | $25.59 | $26.37 | $25.73 | 3,753 |
2020-05-13 | $27.25 | $27.25 | $26.38 | $26.53 | $25.89 | 3,349 |
2020-05-12 | $28.08 | $28.35 | $27.40 | $27.42 | $26.76 | 8,094 |
2020-05-11 | $28.25 | $28.44 | $28.25 | $28.34 | $27.66 | 753 |
2020-05-08 | $28.39 | $28.50 | $28.14 | $28.50 | $27.81 | 2,669 |
2020-05-07 | $27.72 | $27.93 | $27.65 | $27.68 | $27.01 | 2,584 |
2020-05-06 | $27.87 | $27.87 | $27.43 | $27.43 | $26.77 | 3,013 |
2020-05-05 | $28.31 | $28.41 | $27.92 | $27.92 | $27.25 | 845 |
2020-05-04 | $27.47 | $27.77 | $27.44 | $27.68 | $27.01 | 4,733 |
2020-05-01 | $28.34 | $28.37 | $27.83 | $28.09 | $27.41 | 895 |
2020-04-30 | $29.35 | $29.35 | $29.02 | $29.21 | $28.51 | 3,478 |
2020-04-29 | $29.15 | $30.12 | $29.15 | $29.85 | $29.13 | 2,017 |
2020-04-28 | $29.05 | $29.05 | $28.64 | $28.94 | $28.24 | 8,670 |
2020-04-27 | $27.85 | $28.42 | $27.85 | $28.41 | $27.72 | 1,336 |
2020-04-24 | $27.45 | $27.72 | $27.30 | $27.59 | $26.92 | 3,282 |
2020-04-23 | $27.88 | $27.95 | $27.52 | $27.52 | $26.86 | 1,465 |
2020-04-22 | $27.37 | $27.56 | $27.37 | $27.56 | $26.90 | 816 |
2020-04-21 | $27.20 | $27.42 | $26.80 | $26.96 | $26.31 | 1,625 |
2020-04-20 | $28.15 | $28.46 | $28.13 | $28.13 | $27.45 | 3,293 |
2020-04-17 | $28.50 | $28.86 | $28.49 | $28.80 | $28.11 | 2,023 |
2020-04-16 | $27.52 | $27.52 | $27.15 | $27.37 | $26.71 | 1,857 |
2020-04-15 | $28.33 | $28.33 | $27.35 | $27.63 | $26.96 | 5,191 |
2020-04-14 | $28.52 | $28.52 | $28.15 | $28.42 | $27.73 | 4,451 |
2020-04-13 | $28.15 | $28.15 | $27.53 | $27.74 | $27.07 | 3,502 |
2020-04-09 | $28.82 | $29.05 | $28.35 | $28.47 | $27.78 | 4,982 |
2020-04-08 | $27.18 | $28.04 | $27.18 | $28.04 | $27.36 | 1,529 |
2020-04-07 | $27.95 | $28.15 | $27.00 | $27.00 | $26.35 | 3,939 |
2020-04-06 | $26.00 | $27.18 | $26.00 | $27.18 | $26.52 | 3,264 |
2020-04-03 | $25.01 | $25.29 | $24.70 | $25.10 | $24.49 | 3,588 |
2020-04-02 | $25.14 | $25.75 | $25.14 | $25.40 | $24.79 | 2,613 |
2020-04-01 | $25.62 | $25.63 | $24.88 | $25.05 | $24.45 | 4,108 |
2020-03-31 | $26.22 | $26.99 | $26.22 | $26.34 | $25.70 | 9,901 |
2020-03-30 | $26.16 | $26.72 | $26.16 | $26.72 | $26.08 | 9,718 |
2020-03-27 | $26.78 | $27.54 | $26.70 | $26.70 | $26.06 | 2,748 |
2020-03-26 | $26.64 | $28.09 | $26.64 | $28.09 | $27.41 | 3,808 |
2020-03-25 | $24.96 | $26.32 | $24.70 | $26.05 | $25.42 | 13,257 |
2020-03-24 | $22.67 | $24.35 | $22.67 | $24.35 | $23.76 | 5,294 |
2020-03-23 | $21.90 | $22.48 | $21.38 | $22.24 | $21.70 | 17,902 |
2020-03-20 | $23.83 | $24.28 | $22.85 | $22.90 | $22.29 | 5,296 |
2020-03-19 | $22.38 | $23.70 | $22.35 | $23.70 | $23.07 | 5,507 |
2020-03-18 | $23.78 | $24.09 | $22.25 | $22.93 | $22.32 | 7,282 |
2020-03-17 | $24.50 | $25.30 | $24.00 | $25.30 | $24.63 | 7,513 |
2020-03-16 | $25.62 | $25.62 | $24.28 | $24.28 | $23.64 | 3,407 |
2020-03-13 | $27.10 | $27.77 | $25.97 | $27.77 | $27.04 | 7,686 |
2020-03-12 | $26.42 | $27.68 | $26.17 | $26.17 | $25.48 | 10,649 |
2020-03-11 | $30.60 | $30.60 | $28.88 | $29.11 | $28.34 | 4,883 |
2020-03-10 | $31.96 | $31.96 | $30.14 | $31.36 | $30.53 | 4,831 |
2020-03-09 | $32.15 | $32.15 | $30.43 | $30.43 | $29.63 | 12,539 |
2020-03-06 | $32.73 | $33.27 | $32.73 | $33.27 | $32.39 | 3,796 |
2020-03-05 | $35.63 | $35.63 | $33.89 | $34.02 | $33.12 | 7,015 |
2020-03-04 | $35.54 | $36.01 | $34.75 | $36.01 | $35.06 | 12,705 |
2020-03-03 | $34.94 | $35.62 | $34.21 | $34.44 | $33.53 | 3,788 |
2020-03-02 | $34.24 | $34.60 | $33.51 | $34.60 | $33.69 | 7,418 |
2020-02-28 | $32.75 | $33.73 | $32.75 | $33.55 | $32.66 | 11,043 |
2020-02-27 | $34.55 | $35.05 | $34.24 | $34.32 | $33.41 | 10,620 |
2020-02-26 | $35.65 | $36.34 | $35.41 | $35.44 | $34.50 | 4,269 |
2020-02-25 | $37.35 | $37.35 | $35.62 | $35.68 | $34.74 | 12,476 |
2020-02-24 | $37.98 | $37.98 | $37.17 | $37.33 | $36.34 | 8,028 |
2020-02-21 | $38.73 | $38.73 | $38.25 | $38.46 | $37.44 | 3,437 |
2020-02-20 | $38.82 | $38.82 | $38.19 | $38.56 | $37.54 | 3,245 |
2020-02-19 | $38.83 | $39.80 | $38.80 | $38.82 | $37.79 | 5,561 |
2020-02-18 | $39.20 | $39.20 | $38.74 | $38.74 | $37.72 | 3,581 |
2020-02-14 | $39.13 | $39.25 | $39.13 | $39.18 | $38.14 | 2,294 |
2020-02-13 | $38.99 | $39.21 | $38.99 | $39.17 | $38.13 | 4,049 |
2020-02-12 | $39.26 | $39.26 | $38.71 | $39.02 | $37.99 | 8,493 |
2020-02-11 | $38.77 | $39.28 | $38.61 | $39.22 | $38.18 | 30,131 |
2020-02-10 | $38.35 | $38.45 | $38.30 | $38.45 | $37.43 | 2,605 |
2020-02-07 | $38.12 | $38.47 | $38.12 | $38.37 | $37.36 | 6,632 |
2020-02-06 | $38.69 | $38.69 | $38.34 | $38.37 | $37.36 | 1,343 |
2020-02-05 | $38.90 | $38.90 | $37.97 | $38.20 | $37.19 | 6,281 |
2020-02-04 | $38.12 | $38.12 | $37.82 | $37.90 | $36.90 | 3,039 |
2020-02-03 | $37.16 | $37.59 | $37.16 | $37.29 | $36.30 | 10,445 |
2020-01-31 | $37.87 | $37.87 | $37.06 | $37.08 | $36.10 | 3,216 |
2020-01-30 | $37.99 | $37.99 | $37.56 | $37.96 | $36.96 | 2,367 |
2020-01-29 | $38.54 | $38.54 | $38.00 | $38.01 | $37.01 | 5,265 |
2020-01-28 | $38.51 | $38.51 | $38.11 | $38.20 | $37.19 | 2,281 |
2020-01-27 | $37.98 | $38.01 | $37.79 | $37.93 | $36.93 | 3,007 |
2020-01-24 | $38.61 | $38.68 | $38.00 | $38.28 | $37.27 | 25,666 |
2020-01-23 | $38.80 | $38.80 | $38.55 | $38.60 | $37.58 | 4,138 |
2020-01-22 | $39.18 | $39.18 | $38.78 | $38.85 | $37.82 | 11,700 |
2020-01-21 | $39.18 | $39.18 | $38.77 | $38.85 | $37.82 | 4,495 |
2020-01-17 | $38.98 | $38.98 | $38.66 | $38.77 | $37.75 | 7,079 |
2020-01-16 | $38.66 | $38.66 | $38.55 | $38.63 | $37.61 | 2,549 |
2020-01-15 | $38.55 | $38.55 | $38.34 | $38.48 | $37.46 | 4,932 |
2020-01-14 | $38.43 | $38.43 | $38.07 | $38.31 | $37.30 | 2,517 |
2020-01-13 | $38.29 | $38.32 | $38.05 | $38.32 | $37.31 | 6,125 |
2020-01-10 | $37.97 | $38.01 | $37.97 | $37.99 | $36.99 | 2,993 |
2020-01-09 | $37.84 | $38.03 | $37.83 | $38.03 | $37.03 | 800 |
2020-01-08 | $37.80 | $37.96 | $37.78 | $37.89 | $36.89 | 2,357 |
2020-01-07 | $37.58 | $37.73 | $37.58 | $37.73 | $36.73 | 2,766 |
2020-01-06 | $38.00 | $38.00 | $37.23 | $37.41 | $36.42 | 3,323 |
2020-01-03 | $36.29 | $37.37 | $36.29 | $37.37 | $36.38 | 3,570 |
2020-01-02 | $36.51 | $36.68 | $36.27 | $36.68 | $35.71 | 3,914 |
2019-12-31 | $36.21 | $36.21 | $35.98 | $36.16 | $35.20 | 2,959 |
2019-12-30 | $36.23 | $36.37 | $36.11 | $36.20 | $35.24 | 4,736 |
2019-12-27 | $35.94 | $36.02 | $35.92 | $35.92 | $34.97 | 2,369 |
2019-12-26 | $36.00 | $36.02 | $35.89 | $36.01 | $35.06 | 3,024 |
2019-12-24 | $36.26 | $36.26 | $35.91 | $35.92 | $34.97 | 669 |
2019-12-23 | $36.05 | $36.17 | $36.01 | $36.04 | $35.09 | 3,218 |
2019-12-20 | $35.78 | $35.95 | $35.78 | $35.94 | $34.94 | 2,610 |
2019-12-19 | $35.64 | $35.72 | $35.63 | $35.66 | $34.67 | 1,636 |
2019-12-18 | $35.75 | $35.75 | $35.43 | $35.49 | $34.51 | 1,352 |
2019-12-17 | $35.74 | $35.74 | $35.62 | $35.72 | $34.73 | 1,841 |
2019-12-16 | $35.96 | $36.00 | $35.92 | $35.92 | $34.92 | 741 |
2019-12-13 | $35.70 | $35.99 | $35.70 | $35.89 | $34.89 | 4,122 |
2019-12-12 | $35.77 | $35.84 | $35.66 | $35.72 | $34.73 | 3,097 |
2019-12-11 | $35.30 | $35.55 | $35.28 | $35.55 | $34.56 | 1,998 |
2019-12-10 | $35.16 | $35.35 | $35.16 | $35.28 | $34.30 | 913 |
2019-12-09 | $35.32 | $35.32 | $35.23 | $35.23 | $34.25 | 1,293 |
2019-12-06 | $35.53 | $35.53 | $35.44 | $35.44 | $34.46 | 2,303 |
2019-12-05 | $35.30 | $35.30 | $35.17 | $35.17 | $34.19 | 2,408 |
2019-12-04 | $35.45 | $35.45 | $35.20 | $35.20 | $34.22 | 1,169 |
2019-12-03 | $34.79 | $35.03 | $34.75 | $35.03 | $34.06 | 1,719 |
2019-12-02 | $35.50 | $35.50 | $35.06 | $35.06 | $34.09 | 2,474 |
2019-11-29 | $35.82 | $35.82 | $35.73 | $35.73 | $34.74 | 560 |
2019-11-27 | $35.77 | $35.97 | $35.77 | $35.91 | $34.91 | 5,025 |
2019-11-26 | $35.87 | $35.87 | $35.80 | $35.80 | $34.81 | 345 |
2019-11-25 | $35.64 | $35.67 | $35.59 | $35.62 | $34.63 | 3,329 |
2019-11-22 | $35.45 | $35.45 | $35.26 | $35.37 | $34.39 | 2,398 |
2019-11-21 | $35.61 | $35.61 | $35.42 | $35.42 | $34.44 | 1,321 |
2019-11-20 | $35.57 | $35.89 | $35.57 | $35.75 | $34.76 | 11,933 |
2019-11-19 | $35.95 | $35.95 | $35.74 | $35.74 | $34.75 | 1,955 |
2019-11-18 | $35.78 | $35.79 | $35.74 | $35.75 | $34.76 | 2,497 |
2019-11-15 | $35.72 | $35.87 | $35.72 | $35.74 | $34.75 | 6,936 |
2019-11-14 | $35.51 | $35.58 | $35.49 | $35.52 | $34.53 | 3,147 |
2019-11-13 | $35.37 | $35.48 | $35.34 | $35.42 | $34.44 | 5,446 |
2019-11-12 | $35.45 | $35.47 | $35.34 | $35.38 | $34.40 | 6,290 |
2019-11-11 | $35.02 | $35.35 | $35.02 | $35.24 | $34.26 | 6,583 |
2019-11-08 | $34.95 | $35.27 | $34.91 | $35.17 | $34.19 | 6,532 |
2019-11-07 | $35.15 | $35.29 | $35.00 | $35.00 | $34.03 | 3,594 |
2019-11-06 | $34.94 | $35.04 | $34.89 | $35.04 | $34.07 | 22,693 |
2019-11-05 | $35.00 | $35.01 | $34.92 | $34.97 | $34.00 | 2,486 |
2019-11-04 | $35.30 | $35.30 | $34.80 | $34.88 | $33.91 | 6,179 |
2019-11-01 | $35.00 | $35.11 | $34.97 | $35.09 | $34.12 | 4,291 |
2019-10-31 | $34.75 | $34.75 | $34.60 | $34.61 | $33.65 | 2,162 |
2019-10-30 | $34.88 | $35.06 | $34.78 | $35.06 | $34.09 | 4,867 |
2019-10-29 | $34.72 | $34.96 | $34.72 | $34.76 | $33.80 | 4,711 |
2019-10-28 | $34.60 | $34.80 | $34.60 | $34.68 | $33.72 | 16,591 |
2019-10-25 | $34.76 | $34.76 | $34.49 | $34.49 | $33.53 | 4,047 |
2019-10-24 | $34.37 | $34.70 | $34.37 | $34.70 | $33.74 | 1,498 |
2019-10-23 | $34.26 | $34.43 | $34.26 | $34.42 | $33.46 | 1,162 |
2019-10-22 | $34.64 | $34.66 | $34.44 | $34.44 | $33.48 | 1,637 |
2019-10-21 | $34.61 | $34.62 | $34.50 | $34.50 | $33.54 | 806 |
2019-10-18 | $34.63 | $34.63 | $34.35 | $34.45 | $33.49 | 960 |
2019-10-17 | $35.27 | $35.27 | $34.91 | $34.91 | $33.94 | 1,888 |
2019-10-16 | $35.04 | $35.14 | $35.02 | $35.03 | $34.06 | 1,025 |
2019-10-15 | $35.23 | $35.23 | $35.10 | $35.10 | $34.13 | 306 |
2019-10-14 | $35.12 | $35.12 | $34.98 | $35.00 | $34.03 | 1,029 |
2019-10-11 | $35.27 | $35.29 | $35.10 | $35.10 | $34.13 | 1,848 |
2019-10-10 | $34.87 | $35.00 | $34.86 | $34.88 | $33.91 | 4,805 |
2019-10-09 | $34.57 | $34.78 | $34.57 | $34.67 | $33.71 | 6,975 |
2019-10-08 | $34.46 | $34.69 | $34.27 | $34.41 | $33.46 | 2,239 |
2019-10-07 | $34.83 | $34.96 | $34.77 | $34.77 | $33.81 | 2,116 |
2019-10-04 | $34.59 | $34.95 | $34.57 | $34.95 | $33.98 | 2,388 |
2019-10-03 | $34.20 | $34.50 | $34.18 | $34.50 | $33.54 | 2,786 |
2019-10-02 | $34.46 | $34.46 | $34.14 | $34.38 | $33.43 | 23,622 |
2019-10-01 | $35.27 | $35.27 | $34.78 | $34.80 | $33.83 | 71,477 |
2019-09-30 | $35.69 | $35.71 | $35.61 | $35.61 | $34.62 | 1,681 |
2019-09-27 | $35.97 | $35.97 | $35.47 | $35.50 | $34.51 | 2,065 |
2019-09-26 | $36.17 | $36.17 | $35.93 | $36.02 | $35.02 | 2,020 |
2019-09-25 | $35.44 | $36.05 | $35.44 | $36.05 | $35.05 | 3,837 |
2019-09-24 | $35.97 | $35.99 | $35.72 | $35.72 | $34.73 | 2,405 |
2019-09-23 | $36.14 | $36.14 | $35.82 | $35.91 | $34.91 | 987 |
2019-09-20 | $36.31 | $36.31 | $36.10 | $36.15 | $35.06 | 21,692 |
2019-09-19 | $36.68 | $36.68 | $36.29 | $36.30 | $35.21 | 5,168 |
2019-09-18 | $36.31 | $36.59 | $36.20 | $36.59 | $35.49 | 4,143 |
2019-09-17 | $36.19 | $36.38 | $36.19 | $36.38 | $35.29 | 1,782 |
2019-09-16 | $36.16 | $36.40 | $36.16 | $36.29 | $35.20 | 2,734 |
2019-09-13 | $36.06 | $36.06 | $35.82 | $35.91 | $34.83 | 3,377 |
2019-09-12 | $35.67 | $35.93 | $35.67 | $35.83 | $34.75 | 4,000 |
2019-09-11 | $35.31 | $35.39 | $35.12 | $35.39 | $34.33 | 1,406 |
2019-09-10 | $35.40 | $35.40 | $35.02 | $35.13 | $34.07 | 813 |
2019-09-09 | $36.51 | $36.51 | $35.46 | $35.47 | $34.40 | 6,223 |
2019-09-06 | $36.06 | $36.11 | $36.06 | $36.07 | $34.99 | 594 |
2019-09-05 | $36.16 | $36.31 | $36.06 | $36.07 | $34.99 | 2,740 |
2019-09-04 | $35.72 | $35.75 | $35.67 | $35.67 | $34.60 | 1,708 |
2019-09-03 | $35.16 | $35.23 | $35.09 | $35.23 | $34.17 | 721 |
2019-08-30 | $35.47 | $35.60 | $35.47 | $35.58 | $34.51 | 1,837 |
2019-08-29 | $35.43 | $35.48 | $35.30 | $35.48 | $34.41 | 1,944 |
2019-08-28 | $34.94 | $34.94 | $34.93 | $34.93 | $33.88 | 204 |
2019-08-27 | $34.82 | $34.82 | $34.69 | $34.69 | $33.65 | 148 |
2019-08-26 | $34.50 | $34.67 | $34.50 | $34.67 | $33.63 | 523 |
2019-08-23 | $36.00 | $36.00 | $34.36 | $34.36 | $33.33 | 1,535 |
2019-08-22 | $35.37 | $35.37 | $35.33 | $35.33 | $34.27 | 80,736 |
2019-08-21 | $35.29 | $35.29 | $35.09 | $35.16 | $34.10 | 440 |
2019-08-20 | $34.98 | $34.98 | $34.91 | $34.91 | $33.86 | 223 |
2019-08-19 | $34.96 | $34.97 | $34.96 | $34.97 | $33.92 | 657 |
2019-08-16 | $34.28 | $34.48 | $34.27 | $34.48 | $33.44 | 1,766 |
2019-08-15 | $33.77 | $33.98 | $33.77 | $33.98 | $32.96 | 977 |
2019-08-14 | $33.99 | $33.99 | $33.82 | $33.82 | $32.80 | 420 |
2019-08-13 | $34.80 | $34.80 | $34.62 | $34.62 | $33.58 | 654 |
2019-08-12 | $34.53 | $34.53 | $34.31 | $34.31 | $33.28 | 2,200 |
2019-08-09 | $34.94 | $34.94 | $34.75 | $34.81 | $33.76 | 1,400 |
2019-08-08 | $34.78 | $35.07 | $34.78 | $35.07 | $34.02 | 1,046 |
2019-08-07 | $34.22 | $34.37 | $34.22 | $34.37 | $33.34 | 353 |
2019-08-06 | $33.95 | $34.15 | $33.80 | $34.15 | $33.12 | 1,454 |
2019-08-05 | $34.41 | $34.41 | $32.92 | $33.24 | $32.24 | 9,041 |
2019-08-02 | $34.00 | $34.01 | $33.74 | $33.95 | $32.93 | 2,854 |
2019-08-01 | $35.01 | $35.03 | $34.29 | $34.30 | $33.27 | 3,055 |
2019-07-31 | $34.54 | $34.58 | $34.41 | $34.41 | $33.38 | 732 |
2019-07-30 | $34.38 | $34.48 | $34.38 | $34.46 | $33.42 | 1,029 |
2019-07-29 | $34.45 | $34.45 | $34.45 | $34.45 | $33.42 | 90 |
2019-07-26 | $34.58 | $34.62 | $34.58 | $34.62 | $33.58 | 463 |
2019-07-25 | $34.60 | $34.60 | $34.50 | $34.54 | $33.50 | 741 |
2019-07-24 | $34.16 | $34.53 | $34.16 | $34.53 | $33.49 | 1,474 |
2019-07-23 | $34.04 | $34.13 | $34.04 | $34.13 | $33.10 | 588 |
2019-07-22 | $33.90 | $33.90 | $33.90 | $33.90 | $32.88 | 49 |
2019-07-19 | $33.81 | $33.81 | $33.81 | $33.81 | $32.79 | 226 |
2019-07-18 | $33.63 | $33.63 | $33.48 | $33.59 | $32.58 | 1,243 |
2019-07-17 | $33.84 | $33.84 | $33.72 | $33.72 | $32.71 | 625 |
2019-07-16 | $34.02 | $34.03 | $33.98 | $33.98 | $32.96 | 701 |
2019-07-15 | $34.60 | $34.60 | $33.92 | $33.96 | $32.94 | 4,778 |
2019-07-12 | $33.93 | $34.20 | $33.93 | $34.20 | $33.17 | 277 |
2019-07-11 | $33.80 | $33.81 | $33.80 | $33.81 | $32.79 | 5,130 |
2019-07-10 | $33.78 | $34.17 | $33.66 | $33.66 | $32.65 | 2,632 |
2019-07-09 | $33.29 | $33.64 | $33.29 | $33.64 | $32.63 | 1,927 |
2019-07-08 | $33.51 | $33.51 | $33.51 | $33.51 | $32.50 | 41 |
2019-07-05 | $33.92 | $33.92 | $33.82 | $33.82 | $32.80 | 474 |
2019-07-03 | $33.77 | $33.84 | $33.77 | $33.84 | $32.82 | 1,348 |
2019-07-02 | $33.57 | $33.72 | $33.57 | $33.70 | $32.69 | 902 |
2019-07-01 | $33.81 | $33.83 | $33.52 | $33.58 | $32.57 | 1,791 |
2019-06-28 | $33.43 | $33.72 | $33.43 | $33.72 | $32.71 | 425 |
2019-06-27 | $33.26 | $33.32 | $33.26 | $33.31 | $32.31 | 592 |
2019-06-26 | $33.17 | $33.17 | $33.17 | $33.17 | $32.17 | 107 |
2019-06-25 | $33.28 | $33.28 | $33.28 | $33.28 | $32.28 | 730 |
2019-06-24 | $33.38 | $33.38 | $33.28 | $33.28 | $32.28 | 6,348 |
2019-06-21 | $33.34 | $33.39 | $33.34 | $33.39 | $32.33 | 1,069 |
2019-06-20 | $33.56 | $33.63 | $33.52 | $33.61 | $32.55 | 2,129 |
2019-06-19 | $33.10 | $33.12 | $33.10 | $33.10 | $32.05 | 857 |
2019-06-18 | $32.82 | $32.90 | $32.82 | $32.85 | $31.81 | 309 |
2019-06-17 | $32.37 | $32.37 | $32.28 | $32.28 | $31.25 | 474 |
2019-06-14 | $32.18 | $32.27 | $32.18 | $32.19 | $31.17 | 2,547 |
2019-06-13 | $32.11 | $32.36 | $32.11 | $32.36 | $31.33 | 283 |
2019-06-12 | $31.94 | $32.09 | $31.94 | $32.09 | $31.07 | 107 |
2019-06-11 | $32.33 | $32.33 | $31.91 | $32.05 | $31.03 | 1,562 |
2019-06-10 | $33.19 | $33.19 | $32.58 | $32.58 | $31.55 | 1,767 |
2019-06-07 | $32.58 | $32.58 | $32.48 | $32.48 | $31.45 | 1,404 |
2019-06-06 | $32.17 | $32.35 | $32.17 | $32.35 | $31.32 | 319 |
2019-06-05 | $32.09 | $32.09 | $32.09 | $32.09 | $31.07 | 59 |
2019-06-04 | $31.70 | $31.76 | $31.68 | $31.76 | $30.75 | 817 |
2019-06-03 | $31.03 | $31.14 | $31.03 | $31.04 | $30.05 | 1,242 |
2019-05-31 | $30.90 | $30.91 | $30.90 | $30.91 | $29.93 | 451 |
2019-05-30 | $31.19 | $31.22 | $31.10 | $31.18 | $30.19 | 2,421 |
2019-05-29 | $31.09 | $31.13 | $31.09 | $31.13 | $30.14 | 113 |
2019-05-28 | $31.32 | $31.32 | $31.13 | $31.13 | $30.14 | 231 |
2019-05-24 | $31.24 | $31.30 | $31.24 | $31.30 | $30.31 | 136 |
2019-05-23 | $31.55 | $31.55 | $31.07 | $31.24 | $30.25 | 1,013 |
2019-05-22 | $31.81 | $31.81 | $31.72 | $31.74 | $30.73 | 754 |
2019-05-21 | $31.59 | $31.87 | $31.59 | $31.87 | $30.86 | 329 |
2019-05-20 | $31.53 | $31.55 | $31.46 | $31.46 | $30.46 | 330 |
2019-05-17 | $31.74 | $31.85 | $31.52 | $31.52 | $30.52 | 2,380 |
2019-05-16 | $31.64 | $31.87 | $31.64 | $31.87 | $30.86 | 127 |
2019-05-15 | $31.55 | $31.65 | $31.30 | $31.56 | $30.56 | 715 |
2019-05-14 | $31.53 | $31.53 | $31.53 | $31.53 | $30.53 | 2 |
2019-05-13 | $31.40 | $31.40 | $31.32 | $31.32 | $30.32 | 362 |
2019-05-10 | $32.10 | $32.10 | $32.10 | $32.10 | $31.08 | 3 |
2019-05-09 | $31.54 | $32.01 | $31.54 | $32.01 | $30.99 | 176 |
2019-05-08 | $32.04 | $32.04 | $31.95 | $31.95 | $30.93 | 540 |
2019-05-07 | $32.09 | $32.09 | $31.88 | $31.88 | $30.87 | 294 |
2019-05-06 | $32.15 | $32.38 | $32.15 | $32.38 | $31.35 | 808 |
2019-05-03 | $32.35 | $32.35 | $32.35 | $32.35 | $31.32 | 203 |
2019-05-02 | $31.96 | $31.96 | $31.93 | $31.93 | $30.92 | 104 |
2019-05-01 | $32.10 | $32.42 | $32.04 | $32.04 | $31.02 | 1,207 |
2019-04-30 | $32.00 | $32.03 | $32.00 | $32.03 | $31.01 | 492 |
2019-04-29 | $32.13 | $32.13 | $31.98 | $31.98 | $30.96 | 209 |
2019-04-26 | $31.85 | $31.86 | $31.85 | $31.86 | $30.85 | 176 |
2019-04-25 | $31.55 | $31.73 | $31.55 | $31.66 | $30.65 | 312 |
2019-04-24 | $32.13 | $32.13 | $31.94 | $31.94 | $30.93 | 1,067 |
2019-04-23 | $31.90 | $32.07 | $31.86 | $32.06 | $31.04 | 784 |
2019-04-22 | $31.20 | $31.40 | $31.20 | $31.40 | $30.40 | 283 |
2019-04-18 | $31.36 | $31.38 | $31.24 | $31.38 | $30.38 | 300 |
2019-04-17 | $31.26 | $31.26 | $31.13 | $31.20 | $30.21 | 714 |
2019-04-16 | $31.21 | $31.32 | $31.21 | $31.27 | $30.28 | 1,170 |
2019-04-15 | $31.22 | $31.22 | $31.13 | $31.13 | $30.14 | 860 |
2019-04-12 | $31.31 | $31.32 | $31.31 | $31.32 | $30.32 | 123 |
2019-04-11 | $31.00 | $31.05 | $30.96 | $31.05 | $30.06 | 727 |
2019-04-10 | $30.70 | $30.74 | $30.70 | $30.74 | $29.76 | 600 |
2019-04-09 | $30.72 | $30.72 | $30.64 | $30.64 | $29.67 | 424 |
2019-04-08 | $31.01 | $31.07 | $31.01 | $31.07 | $30.08 | 125 |
2019-04-05 | $30.87 | $31.05 | $30.87 | $31.05 | $30.06 | 505 |
2019-04-04 | $30.57 | $30.68 | $30.57 | $30.68 | $29.71 | 488 |
2019-04-03 | $30.48 | $30.48 | $30.48 | $30.48 | $29.51 | 30 |
2019-04-02 | $30.65 | $30.68 | $30.65 | $30.68 | $29.71 | 292 |
2019-04-01 | $30.85 | $30.85 | $30.85 | $30.85 | $29.87 | 125 |
2019-03-29 | $30.47 | $30.47 | $30.05 | $30.15 | $29.19 | 1,970 |
2019-03-28 | $29.72 | $29.96 | $29.71 | $29.96 | $29.01 | 1,280 |
2019-03-27 | $29.73 | $29.73 | $29.73 | $29.73 | $28.79 | 90 |
2019-03-26 | $30.03 | $30.03 | $29.84 | $29.84 | $28.89 | 5,507 |
2019-03-25 | $29.59 | $29.74 | $29.58 | $29.74 | $28.80 | 674 |
2019-03-22 | $29.99 | $29.99 | $29.65 | $29.65 | $28.71 | 75,202 |
2019-03-21 | $30.51 | $30.51 | $30.51 | $30.51 | $29.54 | 30 |
2019-03-20 | $30.16 | $30.16 | $30.16 | $30.16 | $29.20 | 6 |
2019-03-19 | $30.59 | $30.59 | $30.19 | $30.21 | $29.25 | 3,147 |
2019-03-18 | $29.92 | $30.33 | $29.92 | $30.33 | $29.37 | 640 |
2019-03-15 | $30.08 | $30.28 | $30.08 | $30.11 | $29.08 | 1,791 |
2019-03-14 | $30.26 | $30.26 | $30.14 | $30.14 | $29.11 | 317 |
2019-03-13 | $30.10 | $30.18 | $30.10 | $30.18 | $29.15 | 205 |
2019-03-12 | $30.00 | $30.06 | $29.93 | $29.93 | $28.91 | 2,392 |
2019-03-11 | $29.52 | $30.04 | $29.52 | $30.04 | $29.01 | 411 |
2019-03-08 | $29.56 | $29.82 | $29.54 | $29.82 | $28.80 | 1,382 |
2019-03-07 | $30.06 | $30.06 | $29.84 | $29.87 | $28.85 | 986 |
2019-03-06 | $30.15 | $30.15 | $30.15 | $30.15 | $29.12 | 46 |
2019-03-05 | $30.53 | $30.53 | $30.52 | $30.52 | $29.48 | 192 |
2019-03-04 | $30.68 | $30.68 | $30.67 | $30.67 | $29.62 | 201 |
2019-03-01 | $32.54 | $32.54 | $31.05 | $31.10 | $30.04 | 614 |
2019-02-28 | $31.09 | $31.11 | $31.09 | $31.09 | $30.03 | 461 |
2019-02-27 | $31.04 | $31.06 | $30.95 | $31.06 | $30.00 | 635 |
2019-02-26 | $31.26 | $31.27 | $31.05 | $31.05 | $29.99 | 956 |
2019-02-25 | $31.47 | $31.50 | $31.27 | $31.27 | $30.21 | 2,643 |
2019-02-22 | $31.25 | $31.27 | $31.17 | $31.27 | $30.20 | 2,206 |
2019-02-21 | $30.97 | $30.98 | $30.97 | $30.98 | $29.92 | 290 |
2019-02-20 | $31.25 | $31.25 | $31.14 | $31.25 | $30.18 | 3,123 |
2019-02-19 | $32.09 | $32.09 | $30.83 | $31.12 | $30.06 | 2,804 |
2019-02-15 | $30.87 | $31.01 | $30.87 | $31.01 | $29.95 | 1,238 |
2019-02-14 | $30.47 | $30.55 | $30.47 | $30.54 | $29.50 | 400 |
2019-02-13 | $30.59 | $30.59 | $30.48 | $30.48 | $29.44 | 2,526 |
2019-02-12 | $30.32 | $30.50 | $30.32 | $30.50 | $29.46 | 700 |
2019-02-11 | $30.08 | $30.08 | $30.08 | $30.08 | $29.05 | 107 |
2019-02-08 | $29.88 | $29.88 | $29.88 | $29.88 | $28.86 | 50 |
2019-02-07 | $29.71 | $29.71 | $29.62 | $29.68 | $28.67 | 401 |
2019-02-06 | $29.95 | $29.95 | $29.94 | $29.94 | $28.92 | 619 |
2019-02-05 | $29.78 | $29.78 | $29.78 | $29.78 | $28.76 | 283 |
2019-02-04 | $29.14 | $29.48 | $29.14 | $29.48 | $28.47 | 345 |
2019-02-01 | $29.10 | $29.16 | $29.00 | $29.00 | $28.01 | 403 |
2019-01-31 | $29.02 | $29.02 | $28.91 | $28.91 | $27.92 | 459 |
2019-01-30 | $28.56 | $28.82 | $28.56 | $28.82 | $27.84 | 230 |
2019-01-29 | $28.38 | $28.50 | $28.38 | $28.42 | $27.45 | 213 |
2019-01-28 | $27.90 | $27.94 | $27.90 | $27.94 | $26.99 | 183 |
2019-01-25 | $28.06 | $28.06 | $28.06 | $28.06 | $27.10 | 59 |
2019-01-24 | $27.31 | $27.31 | $27.31 | $27.31 | $26.38 | 0 |
2019-01-23 | $27.14 | $27.31 | $27.14 | $27.31 | $26.38 | 222 |
2019-01-22 | $27.53 | $27.53 | $27.13 | $27.13 | $26.20 | 430 |
2019-01-18 | $27.65 | $27.78 | $27.65 | $27.66 | $26.72 | 877 |
2019-01-17 | $27.06 | $27.18 | $27.06 | $27.18 | $26.25 | 225 |
2019-01-16 | $26.83 | $26.83 | $26.83 | $26.83 | $25.91 | 77 |
2019-01-15 | $26.82 | $26.82 | $26.82 | $26.82 | $25.90 | 19 |
2019-01-14 | $26.81 | $26.81 | $26.81 | $26.81 | $25.89 | 53 |
2019-01-11 | $26.85 | $26.85 | $26.85 | $26.85 | $25.93 | 3 |
2019-01-10 | $26.73 | $26.85 | $26.71 | $26.85 | $25.93 | 307 |
2019-01-09 | $26.54 | $26.54 | $26.54 | $26.54 | $25.63 | 12 |
2019-01-08 | $26.31 | $26.31 | $26.31 | $26.31 | $25.41 | 15 |
2019-01-07 | $26.26 | $26.26 | $26.03 | $26.03 | $25.14 | 120 |
2019-01-04 | $25.70 | $26.00 | $25.70 | $26.00 | $25.11 | 141 |
2019-01-03 | $25.35 | $25.35 | $25.14 | $25.14 | $24.28 | 151 |
2019-01-02 | $25.91 | $25.91 | $25.91 | $25.91 | $25.03 | 18 |
2018-12-31 | $25.78 | $25.87 | $25.76 | $25.87 | $24.99 | 396 |
2018-12-28 | $25.64 | $25.64 | $25.64 | $25.64 | $24.77 | 35 |
2018-12-27 | $25.42 | $25.42 | $25.42 | $25.42 | $24.55 | 1 |
2018-12-26 | $24.04 | $25.15 | $24.04 | $25.15 | $24.29 | 307 |
2018-12-24 | $24.45 | $24.45 | $24.45 | $24.45 | $23.62 | 226 |
2018-12-21 | $25.15 | $25.25 | $25.03 | $25.03 | $24.13 | 255 |
2018-12-20 | $25.65 | $25.65 | $25.48 | $25.48 | $24.57 | 169 |
2018-12-19 | $26.22 | $26.22 | $26.22 | $26.22 | $25.28 | 31 |
2018-12-18 | $26.78 | $26.78 | $26.78 | $26.78 | $25.82 | 14 |
2018-12-17 | $26.96 | $27.35 | $26.60 | $26.60 | $25.65 | 205 |
2018-12-14 | $27.15 | $27.15 | $27.15 | $27.15 | $26.18 | 1 |
2018-12-13 | $27.46 | $27.46 | $27.46 | $27.46 | $26.48 | 73 |
2018-12-12 | $27.90 | $27.90 | $27.70 | $27.70 | $26.71 | 248 |
2018-12-11 | $27.28 | $27.28 | $27.28 | $27.28 | $26.30 | 6 |
2018-12-10 | $27.28 | $27.43 | $27.28 | $27.43 | $26.45 | 200 |
2018-12-07 | $27.15 | $27.15 | $27.09 | $27.10 | $26.13 | 416 |
2018-12-06 | $27.50 | $27.50 | $27.05 | $27.14 | $26.17 | 2,121 |
2018-12-04 | $28.25 | $28.25 | $28.24 | $28.24 | $27.23 | 202 |
2018-12-03 | $28.59 | $28.59 | $28.59 | $28.59 | $27.57 | 15 |
2018-11-30 | $28.59 | $28.59 | $28.59 | $28.59 | $27.57 | 18 |
2018-11-29 | $28.44 | $28.59 | $28.44 | $28.59 | $27.57 | 626 |
2018-11-28 | $27.94 | $27.94 | $27.94 | $27.94 | $26.94 | 45 |
2018-11-27 | $28.35 | $28.35 | $27.94 | $27.94 | $26.94 | 4,256 |
2018-11-26 | $29.00 | $29.00 | $29.00 | $29.00 | $27.96 | 100 |
2018-11-23 | $28.15 | $28.17 | $28.15 | $28.17 | $27.16 | 349 |
2018-11-21 | $28.00 | $28.00 | $28.00 | $28.00 | $27.00 | 86 |
2018-11-20 | $27.95 | $28.00 | $27.95 | $28.00 | $27.00 | 455 |
2018-11-19 | $28.55 | $28.55 | $28.55 | $28.55 | $27.53 | 300 |
2018-11-16 | $29.20 | $29.20 | $29.20 | $29.20 | $28.16 | 100 |
2018-11-15 | $28.92 | $29.08 | $28.92 | $29.08 | $28.04 | 514 |
2018-11-14 | $28.93 | $28.96 | $28.91 | $28.91 | $27.88 | 800 |
2018-11-13 | $29.11 | $29.11 | $29.11 | $29.11 | $28.07 | 100 |
2018-11-12 | $29.50 | $29.50 | $29.05 | $29.05 | $28.01 | 300 |
2018-11-09 | $29.64 | $29.64 | $29.64 | $29.64 | $28.58 | 0 |
2018-11-08 | $29.64 | $29.64 | $29.64 | $29.64 | $28.58 | 7 |
2018-11-07 | $31.00 | $31.00 | $29.64 | $29.64 | $28.58 | 1,892 |
2018-11-06 | $29.45 | $29.45 | $29.45 | $29.45 | $28.40 | 7 |
2018-11-05 | $29.29 | $29.45 | $29.29 | $29.45 | $28.40 | 227 |
2018-11-02 | $29.45 | $29.45 | $29.45 | $29.45 | $28.40 | 194 |
2018-11-01 | $29.07 | $29.20 | $29.07 | $29.20 | $28.16 | 275 |
2018-10-31 | $28.81 | $28.81 | $28.81 | $28.81 | $27.78 | 212 |
2018-10-30 | $28.42 | $28.42 | $28.42 | $28.42 | $27.40 | 13 |
2018-10-29 | $28.42 | $28.42 | $28.42 | $28.42 | $27.40 | 196 |
2018-10-26 | $28.75 | $28.75 | $28.75 | $28.75 | $27.72 | 305 |
2018-10-25 | $29.40 | $29.40 | $29.40 | $29.40 | $28.35 | 46 |
2018-10-24 | $29.85 | $29.85 | $29.40 | $29.40 | $28.35 | 1,215 |
2018-10-23 | $29.75 | $29.85 | $29.75 | $29.85 | $28.78 | 972 |
SPDR S&P Kensho Final Frontiers ETF (ROKT) News Headlines
Recent SPDR S&P Kensho Final Frontiers ETF (ROKT) News
Similar Companies to SPDR S&P Kensho Final Frontiers ETF (ROKT) 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 | -- | -- | -- |