SPDR S&P Kensho Intelligent Structures ETF (SIMS) Exchange: NYSE ARCA
Data as of May 2, 2025
$30.19 ($0.18) 0.60%
SPDR S&P Kensho Intelligent Structures ETF - Daily Information
Click for more stock information on SPDR S&P Kensho Intelligent Structures ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $29.88 |
Previous Close | $30.19 |
High | $30.20 |
Low | $29.88 |
Adjusted Open | $29.88 |
Previous Adjusted Close | $30.19 |
Adjusted High | $30.20 |
Adjusted Low | $29.88 |
About SPDR S&P Kensho Intelligent Structures ETF (SIMS)
In seeking to track the performance of the S&P Kensho Intelligent Infrastructure 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 Intelligent Infrastructure 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 intelligent infrastructure. In particular, the Index comprises the components of the S&P Kensho Smart Grids Index and the S&P Kensho Smart Buildings 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 Smart Grids Index seeks to track companies that provide next generation products and services related to power, water and transportation infrastructures, or are a necessary component of the supply chain for such products and services. The S&P Kensho Smart Buildings Index seeks to track companies that produce products and services that enable buildings to become more connected, intelligent and adaptive, 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. To tilt the Index's exposure toward Core Index Constituents, at the time of each rebalance the aggregate weighting of Core Index Constituents is based on the proportion of the number of Core Index Constituents, plus an overweight factor of up to 20%. At the time of each rebalance, each Core Index Constituent and Non-Core Index Constituent is 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 40 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 Intelligent Structures ETF (SIMS)
Historical Stock Data for SPDR S&P Kensho Intelligent Structures ETF (SIMS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $29.88 | $30.20 | $29.88 | $30.19 | $30.19 | 7,433 |
2025-04-24 | $29.93 | $30.01 | $29.92 | $30.01 | $30.01 | 1,640 |
2025-04-23 | $29.68 | $29.68 | $29.21 | $29.21 | $29.21 | 805 |
2025-04-22 | $28.84 | $28.86 | $28.84 | $28.86 | $28.86 | 921 |
2025-04-21 | $28.07 | $28.09 | $27.84 | $28.09 | $28.09 | 492 |
2025-04-17 | $28.45 | $28.64 | $28.45 | $28.64 | $28.64 | 172 |
2025-04-16 | $28.54 | $28.54 | $28.20 | $28.34 | $28.34 | 391 |
2025-04-15 | $28.80 | $28.80 | $28.61 | $28.61 | $28.61 | 1,776 |
2025-04-14 | $28.79 | $28.79 | $28.70 | $28.70 | $28.70 | 358 |
2025-04-11 | $27.64 | $28.42 | $27.64 | $28.42 | $28.42 | 530 |
2025-04-10 | $28.33 | $28.42 | $27.33 | $27.87 | $27.87 | 3,187 |
2025-04-09 | $26.58 | $29.17 | $26.58 | $29.17 | $29.17 | 4,150 |
2025-04-08 | $27.82 | $27.94 | $26.41 | $26.70 | $26.70 | 3,949 |
2025-04-07 | $26.68 | $28.10 | $26.68 | $27.62 | $27.62 | 2,464 |
2025-04-04 | $28.37 | $28.37 | $27.37 | $27.78 | $27.78 | 2,454 |
2025-04-03 | $30.08 | $30.08 | $29.34 | $29.34 | $29.34 | 876 |
2025-04-02 | $31.10 | $31.50 | $31.10 | $31.50 | $31.50 | 450 |
2025-04-01 | $30.56 | $31.08 | $30.56 | $31.08 | $31.08 | 637 |
2025-03-31 | $30.91 | $30.94 | $30.91 | $30.94 | $30.94 | 485 |
2025-03-28 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 227 |
2025-03-27 | $31.97 | $31.98 | $31.86 | $31.88 | $31.88 | 4,944 |
2025-03-26 | $31.89 | $32.04 | $31.89 | $32.04 | $32.04 | 657 |
2025-03-25 | $32.52 | $32.52 | $32.37 | $32.37 | $32.37 | 2,479 |
2025-03-24 | $32.38 | $32.44 | $32.27 | $32.35 | $32.35 | 2,220 |
2025-03-21 | $31.60 | $31.79 | $31.60 | $31.79 | $31.73 | 1,030 |
2025-03-20 | $32.27 | $32.27 | $32.08 | $32.08 | $32.02 | 914 |
2025-03-19 | $32.38 | $32.38 | $32.38 | $32.38 | $32.32 | 115 |
2025-03-18 | $31.77 | $31.87 | $31.77 | $31.87 | $31.81 | 1,078 |
2025-03-17 | $31.90 | $32.04 | $31.89 | $32.04 | $31.98 | 688 |
2025-03-14 | $31.36 | $31.55 | $31.36 | $31.54 | $31.54 | 1,096 |
2025-03-13 | $30.97 | $30.97 | $30.76 | $30.87 | $30.87 | 3,088 |
2025-03-12 | $31.35 | $31.48 | $31.24 | $31.24 | $31.24 | 659 |
2025-03-11 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 318 |
2025-03-10 | $31.74 | $31.76 | $31.57 | $31.57 | $31.57 | 1,072 |
2025-03-07 | $31.57 | $32.23 | $31.57 | $32.23 | $32.23 | 949 |
2025-03-06 | $32.15 | $32.15 | $31.75 | $31.87 | $31.87 | 4,101 |
2025-03-05 | $32.10 | $32.31 | $32.10 | $32.28 | $32.28 | 699 |
2025-03-04 | $31.31 | $31.83 | $31.31 | $31.63 | $31.63 | 2,743 |
2025-03-03 | $33.00 | $33.00 | $31.87 | $31.87 | $31.87 | 1,232 |
2025-02-28 | $32.77 | $32.93 | $32.77 | $32.93 | $32.93 | 555 |
2025-02-27 | $33.08 | $33.08 | $32.59 | $32.59 | $32.59 | 1,240 |
2025-02-26 | $33.32 | $33.33 | $33.00 | $33.00 | $33.00 | 1,023 |
2025-02-25 | $32.93 | $33.01 | $32.93 | $32.95 | $32.95 | 1,213 |
2025-02-24 | $33.62 | $33.62 | $33.07 | $33.07 | $33.07 | 1,222 |
2025-02-21 | $33.74 | $33.74 | $33.38 | $33.38 | $33.38 | 371 |
2025-02-20 | $34.44 | $34.44 | $33.96 | $34.17 | $34.17 | 1,040 |
2025-02-19 | $34.13 | $34.32 | $34.13 | $34.26 | $34.26 | 3,114 |
2025-02-18 | $34.26 | $34.26 | $34.24 | $34.24 | $34.24 | 240 |
2025-02-14 | $34.15 | $34.20 | $34.12 | $34.14 | $34.14 | 2,531 |
2025-02-13 | $33.82 | $33.96 | $33.74 | $33.96 | $33.96 | 1,060 |
2025-02-12 | $33.37 | $33.53 | $33.37 | $33.53 | $33.53 | 226 |
2025-02-11 | $33.69 | $33.69 | $33.65 | $33.67 | $33.67 | 2,365 |
2025-02-10 | $33.93 | $34.02 | $33.85 | $34.01 | $34.01 | 1,025 |
2025-02-07 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 270 |
2025-02-06 | $34.18 | $34.24 | $34.18 | $34.24 | $34.24 | 535 |
2025-02-05 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 270 |
2025-02-04 | $33.51 | $33.90 | $33.51 | $33.88 | $33.88 | 981 |
2025-02-03 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 398 |
2025-01-31 | $34.14 | $34.20 | $34.14 | $34.15 | $34.15 | 2,066 |
2025-01-30 | $34.57 | $34.57 | $34.46 | $34.46 | $34.46 | 349 |
2025-01-29 | $34.07 | $34.23 | $34.00 | $34.00 | $34.00 | 1,983 |
2025-01-28 | $34.20 | $34.20 | $33.95 | $34.00 | $34.00 | 653 |
2025-01-27 | $34.24 | $34.24 | $34.19 | $34.20 | $34.20 | 1,201 |
2025-01-24 | $35.05 | $35.07 | $34.97 | $34.97 | $34.97 | 876 |
2025-01-23 | $34.99 | $35.04 | $34.99 | $35.04 | $35.04 | 5,222 |
2025-01-22 | $34.97 | $34.98 | $34.89 | $34.89 | $34.89 | 666 |
2025-01-21 | $35.13 | $35.21 | $35.13 | $35.21 | $35.21 | 1,151 |
2025-01-17 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 127 |
2025-01-16 | $34.78 | $34.78 | $34.73 | $34.73 | $34.73 | 900 |
2025-01-15 | $34.83 | $34.83 | $34.55 | $34.59 | $34.59 | 4,633 |
2025-01-14 | $34.40 | $34.41 | $34.40 | $34.41 | $34.41 | 1,343 |
2025-01-13 | $33.96 | $34.28 | $33.87 | $34.28 | $34.28 | 2,394 |
2025-01-10 | $34.12 | $34.26 | $34.12 | $34.26 | $34.26 | 303 |
2025-01-08 | $34.83 | $34.83 | $34.79 | $34.79 | $34.79 | 1,835 |
2025-01-07 | $35.20 | $35.20 | $35.01 | $35.03 | $35.03 | 1,692 |
2025-01-06 | $35.31 | $35.31 | $35.17 | $35.17 | $35.17 | 254 |
2025-01-03 | $34.72 | $34.93 | $34.72 | $34.93 | $34.93 | 981 |
2025-01-02 | $34.72 | $34.72 | $34.25 | $34.39 | $34.39 | 2,480 |
2024-12-31 | $34.35 | $34.35 | $34.16 | $34.17 | $34.17 | 2,084 |
2024-12-30 | $34.20 | $34.38 | $33.95 | $34.25 | $34.25 | 5,102 |
2024-12-27 | $34.51 | $34.61 | $34.49 | $34.61 | $34.61 | 906 |
2024-12-26 | $35.08 | $35.08 | $34.99 | $35.04 | $35.04 | 871 |
2024-12-24 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 42 |
2024-12-23 | $34.55 | $34.56 | $34.49 | $34.56 | $34.56 | 4,385 |
2024-12-20 | $34.65 | $34.65 | $34.65 | $34.65 | $34.64 | 76 |
2024-12-19 | $34.22 | $34.25 | $33.96 | $34.25 | $34.24 | 8,351 |
2024-12-18 | $36.04 | $36.04 | $34.61 | $34.61 | $34.60 | 1,000 |
2024-12-17 | $36.18 | $36.18 | $35.69 | $35.76 | $35.75 | 1,889 |
2024-12-16 | $36.43 | $36.68 | $36.43 | $36.66 | $36.65 | 1,121 |
2024-12-13 | $36.74 | $36.74 | $36.46 | $36.50 | $36.49 | 586 |
2024-12-12 | $36.96 | $36.96 | $36.78 | $36.78 | $36.77 | 723 |
2024-12-11 | $37.24 | $37.24 | $37.16 | $37.16 | $37.15 | 1,091 |
2024-12-10 | $37.34 | $37.34 | $37.09 | $37.09 | $37.08 | 368 |
2024-12-09 | $37.47 | $37.76 | $37.47 | $37.54 | $37.53 | 676 |
2024-12-06 | $37.17 | $37.32 | $37.17 | $37.32 | $37.31 | 449 |
2024-12-05 | $37.23 | $37.53 | $37.22 | $37.22 | $37.21 | 790 |
2024-12-04 | $37.53 | $37.53 | $37.40 | $37.40 | $37.39 | 385 |
2024-12-03 | $37.25 | $37.34 | $37.25 | $37.33 | $37.32 | 1,170 |
2024-12-02 | $37.45 | $37.45 | $37.45 | $37.45 | $37.44 | 253 |
2024-11-29 | $37.48 | $37.49 | $37.31 | $37.31 | $37.31 | 672 |
2024-11-27 | $37.50 | $37.50 | $37.13 | $37.17 | $37.17 | 6,626 |
2024-11-26 | $37.02 | $37.12 | $37.02 | $37.08 | $37.08 | 2,070 |
2024-11-25 | $37.11 | $37.64 | $37.11 | $37.40 | $37.40 | 6,800 |
2024-11-22 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 409 |
2024-11-21 | $36.42 | $36.42 | $36.35 | $36.35 | $36.35 | 335 |
2024-11-20 | $35.70 | $35.88 | $35.70 | $35.88 | $35.88 | 3,278 |
2024-11-19 | $35.69 | $35.74 | $35.69 | $35.74 | $35.74 | 341 |
2024-11-18 | $35.31 | $35.83 | $35.31 | $35.46 | $35.46 | 2,785 |
2024-11-15 | $35.35 | $35.37 | $35.25 | $35.37 | $35.37 | 1,736 |
2024-11-14 | $35.78 | $35.78 | $35.33 | $35.33 | $35.33 | 2,751 |
2024-11-13 | $36.10 | $36.34 | $35.95 | $35.95 | $35.95 | 1,222 |
2024-11-12 | $35.79 | $35.89 | $35.78 | $35.89 | $35.89 | 1,044 |
2024-11-11 | $36.63 | $36.63 | $36.58 | $36.61 | $36.61 | 2,222 |
2024-11-08 | $36.09 | $36.35 | $36.09 | $36.35 | $36.35 | 1,526 |
2024-11-07 | $36.36 | $36.49 | $36.26 | $36.27 | $36.27 | 677 |
2024-11-06 | $36.28 | $36.30 | $36.28 | $36.30 | $36.30 | 518 |
2024-11-05 | $35.19 | $35.74 | $35.19 | $35.74 | $35.74 | 632 |
2024-11-04 | $35.04 | $35.09 | $34.92 | $34.92 | $34.92 | 574 |
2024-11-01 | $34.90 | $34.90 | $34.67 | $34.75 | $34.75 | 1,194 |
2024-10-31 | $34.86 | $34.86 | $34.59 | $34.59 | $34.59 | 721 |
2024-10-30 | $35.47 | $35.54 | $35.31 | $35.31 | $35.31 | 1,456 |
2024-10-29 | $35.29 | $35.44 | $35.28 | $35.44 | $35.44 | 316 |
2024-10-28 | $35.68 | $35.68 | $35.56 | $35.56 | $35.56 | 1,991 |
2024-10-25 | $35.68 | $35.76 | $35.45 | $35.45 | $35.45 | 613 |
2024-10-24 | $35.16 | $35.45 | $35.16 | $35.45 | $35.45 | 301 |
2024-10-23 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 35 |
2024-10-22 | $35.58 | $35.58 | $35.51 | $35.51 | $35.51 | 1,227 |
2024-10-21 | $35.50 | $35.67 | $35.50 | $35.67 | $35.67 | 1,732 |
2024-10-18 | $36.21 | $36.21 | $36.05 | $36.06 | $36.06 | 632 |
2024-10-17 | $36.44 | $36.44 | $35.96 | $35.99 | $35.99 | 876 |
2024-10-16 | $36.24 | $36.25 | $36.23 | $36.25 | $36.25 | 536 |
2024-10-15 | $36.15 | $36.15 | $35.78 | $35.78 | $35.78 | 3,114 |
2024-10-14 | $36.14 | $36.14 | $36.14 | $36.14 | $36.14 | 78 |
2024-10-11 | $35.64 | $35.93 | $35.64 | $35.93 | $35.93 | 431 |
2024-10-10 | $35.58 | $35.58 | $35.16 | $35.21 | $35.21 | 632 |
2024-10-09 | $35.64 | $35.67 | $35.61 | $35.67 | $35.67 | 1,598 |
2024-10-08 | $35.47 | $35.47 | $35.29 | $35.29 | $35.29 | 517 |
2024-10-07 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 30 |
2024-10-04 | $35.33 | $35.48 | $35.33 | $35.48 | $35.48 | 1,434 |
2024-10-03 | $34.27 | $34.85 | $34.27 | $34.85 | $34.85 | 387 |
2024-10-02 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 38 |
2024-10-01 | $34.17 | $34.17 | $34.05 | $34.05 | $34.05 | 995 |
2024-09-30 | $34.30 | $34.50 | $34.27 | $34.49 | $34.49 | 1,724 |
2024-09-27 | $34.34 | $34.49 | $34.34 | $34.44 | $34.44 | 2,142 |
2024-09-26 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 727 |
2024-09-25 | $34.14 | $34.17 | $33.90 | $33.90 | $33.90 | 8,446 |
2024-09-24 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 325 |
2024-09-23 | $34.15 | $34.18 | $34.15 | $34.18 | $34.18 | 306 |
2024-09-20 | $34.13 | $34.20 | $34.13 | $34.20 | $34.10 | 575 |
2024-09-19 | $34.56 | $34.58 | $34.46 | $34.46 | $34.35 | 930 |
2024-09-18 | $33.89 | $33.94 | $33.89 | $33.94 | $33.83 | 550 |
2024-09-17 | $34.08 | $34.10 | $34.08 | $34.10 | $34.00 | 1,493 |
2024-09-16 | $33.51 | $33.61 | $33.51 | $33.61 | $33.50 | 1,080 |
2024-09-13 | $33.59 | $33.60 | $33.58 | $33.58 | $33.48 | 663 |
2024-09-12 | $33.03 | $33.11 | $33.02 | $33.11 | $33.01 | 1,131 |
2024-09-11 | $32.22 | $32.93 | $32.22 | $32.93 | $32.83 | 1,179 |
2024-09-10 | $32.23 | $32.44 | $32.23 | $32.44 | $32.34 | 1,042 |
2024-09-09 | $32.36 | $32.50 | $32.30 | $32.30 | $32.20 | 5,028 |
2024-09-06 | $32.49 | $32.62 | $32.10 | $32.10 | $32.01 | 690 |
2024-09-05 | $32.84 | $32.84 | $32.84 | $32.84 | $32.74 | 41 |
2024-09-04 | $33.34 | $33.34 | $33.26 | $33.26 | $33.16 | 237 |
2024-09-03 | $34.71 | $34.71 | $33.45 | $33.45 | $33.35 | 646 |
2024-08-30 | $34.82 | $34.82 | $34.82 | $34.82 | $34.71 | 163 |
2024-08-29 | $34.74 | $34.74 | $34.57 | $34.57 | $34.46 | 253 |
2024-08-28 | $34.17 | $34.17 | $34.17 | $34.17 | $34.06 | 39 |
2024-08-27 | $34.71 | $34.71 | $34.71 | $34.71 | $34.60 | 6 |
2024-08-26 | $35.01 | $35.01 | $34.85 | $34.85 | $34.74 | 3,507 |
2024-08-23 | $34.01 | $34.87 | $34.01 | $34.87 | $34.76 | 1,823 |
2024-08-22 | $33.87 | $33.87 | $33.81 | $33.81 | $33.71 | 433 |
2024-08-21 | $34.19 | $34.19 | $34.19 | $34.19 | $34.09 | 12 |
2024-08-20 | $33.60 | $33.60 | $33.60 | $33.60 | $33.50 | 100 |
2024-08-19 | $33.58 | $33.99 | $33.58 | $33.99 | $33.89 | 14,471 |
2024-08-16 | $33.54 | $33.59 | $33.54 | $33.59 | $33.48 | 2,103 |
2024-08-15 | $33.53 | $33.69 | $33.53 | $33.57 | $33.47 | 4,488 |
2024-08-14 | $32.80 | $33.00 | $32.80 | $33.00 | $32.90 | 1,206 |
2024-08-13 | $32.73 | $33.06 | $32.73 | $33.06 | $32.96 | 801 |
2024-08-12 | $32.40 | $32.40 | $32.40 | $32.40 | $32.30 | 165 |
2024-08-09 | $33.29 | $33.29 | $32.75 | $32.75 | $32.65 | 1,369 |
2024-08-08 | $32.62 | $33.18 | $32.62 | $33.17 | $33.07 | 4,655 |
2024-08-07 | $33.54 | $33.54 | $32.38 | $32.38 | $32.28 | 1,123 |
2024-08-06 | $33.09 | $33.34 | $33.09 | $33.09 | $32.99 | 945 |
2024-08-05 | $32.09 | $32.85 | $32.09 | $32.85 | $32.75 | 1,001 |
2024-08-02 | $33.87 | $33.87 | $33.66 | $33.82 | $33.71 | 996 |
2024-08-01 | $35.36 | $35.36 | $34.98 | $34.98 | $34.87 | 3,421 |
2024-07-31 | $35.88 | $36.24 | $35.88 | $36.08 | $35.97 | 1,099 |
2024-07-30 | $35.92 | $35.92 | $35.42 | $35.48 | $35.37 | 2,444 |
2024-07-29 | $36.29 | $36.31 | $35.88 | $35.88 | $35.77 | 1,230 |
2024-07-26 | $36.06 | $36.17 | $36.06 | $36.16 | $36.05 | 1,550 |
2024-07-25 | $35.10 | $36.04 | $35.10 | $35.46 | $35.36 | 5,034 |
2024-07-24 | $35.93 | $35.93 | $35.33 | $35.33 | $35.22 | 743 |
2024-07-23 | $35.72 | $36.32 | $35.72 | $36.32 | $36.21 | 754 |
2024-07-22 | $35.53 | $35.85 | $35.28 | $35.85 | $35.74 | 4,573 |
2024-07-19 | $35.83 | $35.83 | $35.37 | $35.37 | $35.26 | 385 |
2024-07-18 | $36.53 | $36.53 | $35.92 | $35.92 | $35.81 | 1,360 |
2024-07-17 | $37.18 | $37.45 | $36.48 | $36.48 | $36.37 | 4,184 |
2024-07-16 | $36.58 | $37.35 | $36.58 | $37.35 | $37.23 | 10,946 |
2024-07-15 | $35.88 | $36.18 | $35.62 | $36.18 | $36.06 | 10,505 |
2024-07-12 | $35.99 | $35.99 | $35.99 | $35.99 | $35.88 | 331 |
2024-07-11 | $35.10 | $35.15 | $34.95 | $35.14 | $35.04 | 1,622 |
2024-07-10 | $33.89 | $34.31 | $33.78 | $34.31 | $34.21 | 3,006 |
2024-07-09 | $33.70 | $33.78 | $33.69 | $33.74 | $33.63 | 932 |
2024-07-08 | $33.59 | $33.77 | $33.59 | $33.77 | $33.66 | 572 |
2024-07-05 | $33.27 | $33.60 | $33.06 | $33.60 | $33.50 | 7,614 |
2024-07-03 | $32.86 | $33.46 | $32.86 | $33.46 | $33.36 | 873 |
2024-07-02 | $32.67 | $33.01 | $32.57 | $32.93 | $32.83 | 26,603 |
2024-07-01 | $33.29 | $33.29 | $32.81 | $32.81 | $32.71 | 378 |
2024-06-28 | $33.45 | $33.46 | $33.11 | $33.28 | $33.18 | 2,468 |
2024-06-27 | $32.99 | $33.40 | $32.99 | $33.40 | $33.29 | 367 |
2024-06-26 | $32.94 | $33.03 | $32.91 | $33.03 | $32.92 | 2,107 |
2024-06-25 | $33.15 | $33.15 | $33.08 | $33.08 | $32.98 | 273 |
2024-06-24 | $33.58 | $33.66 | $33.56 | $33.56 | $33.46 | 769 |
2024-06-21 | $33.05 | $33.22 | $33.05 | $33.22 | $33.22 | 308 |
2024-06-20 | $33.32 | $33.32 | $33.21 | $33.24 | $33.24 | 729 |
2024-06-18 | $33.62 | $33.62 | $33.59 | $33.61 | $33.61 | 508 |
2024-06-17 | $33.30 | $33.74 | $33.30 | $33.70 | $33.70 | 2,931 |
2024-06-14 | $33.57 | $33.57 | $33.51 | $33.55 | $33.55 | 1,088 |
2024-06-13 | $34.48 | $34.48 | $34.04 | $34.21 | $34.21 | 835 |
2024-06-12 | $35.15 | $35.15 | $34.69 | $34.69 | $34.69 | 47,234 |
2024-06-11 | $33.93 | $34.10 | $33.78 | $34.10 | $34.10 | 1,062 |
2024-06-10 | $33.97 | $34.22 | $33.97 | $34.22 | $34.22 | 442 |
2024-06-07 | $34.14 | $34.14 | $33.87 | $33.95 | $33.95 | 625 |
2024-06-06 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 287 |
2024-06-05 | $34.18 | $34.49 | $34.18 | $34.49 | $34.49 | 385 |
2024-06-04 | $33.86 | $33.86 | $33.86 | $33.86 | $33.86 | 122 |
2024-06-03 | $34.19 | $34.32 | $34.19 | $34.32 | $34.32 | 1,278 |
2024-05-31 | $34.86 | $34.91 | $34.53 | $34.91 | $34.91 | 30,310 |
2024-05-30 | $34.42 | $34.86 | $34.42 | $34.86 | $34.86 | 352 |
2024-05-29 | $34.70 | $34.70 | $34.48 | $34.48 | $34.48 | 16,971 |
2024-05-28 | $35.59 | $35.59 | $35.06 | $35.06 | $35.06 | 242 |
2024-05-24 | $35.32 | $35.43 | $35.32 | $35.43 | $35.43 | 1,174 |
2024-05-23 | $35.70 | $35.70 | $35.01 | $35.01 | $35.01 | 513 |
2024-05-22 | $35.34 | $35.87 | $35.34 | $35.62 | $35.62 | 951 |
2024-05-21 | $35.06 | $35.34 | $35.06 | $35.34 | $35.34 | 1,126 |
2024-05-20 | $35.00 | $35.25 | $35.00 | $35.14 | $35.14 | 1,561 |
2024-05-17 | $35.14 | $35.14 | $34.92 | $35.06 | $35.06 | 1,092 |
2024-05-16 | $35.13 | $35.16 | $35.13 | $35.16 | $35.16 | 1,219 |
2024-05-15 | $35.40 | $35.40 | $35.11 | $35.34 | $35.34 | 20,444 |
2024-05-14 | $35.14 | $35.14 | $35.02 | $35.02 | $35.02 | 1,225 |
2024-05-13 | $34.42 | $34.43 | $34.42 | $34.43 | $34.43 | 1,689 |
2024-05-10 | $34.40 | $34.40 | $34.25 | $34.28 | $34.28 | 2,744 |
2024-05-09 | $34.44 | $34.55 | $34.44 | $34.55 | $34.55 | 14,003 |
2024-05-08 | $34.13 | $34.22 | $34.13 | $34.22 | $34.22 | 545 |
2024-05-07 | $34.39 | $34.41 | $34.22 | $34.22 | $34.22 | 507 |
2024-05-06 | $34.02 | $34.27 | $34.02 | $34.27 | $34.27 | 854 |
2024-05-03 | $33.76 | $33.81 | $33.64 | $33.81 | $33.81 | 880 |
2024-05-02 | $33.15 | $33.28 | $32.74 | $33.28 | $33.28 | 2,313 |
2024-05-01 | $32.72 | $33.26 | $32.64 | $32.72 | $32.72 | 32,045 |
2024-04-30 | $32.92 | $32.92 | $32.79 | $32.79 | $32.79 | 364 |
2024-04-29 | $33.25 | $33.25 | $33.14 | $33.24 | $33.24 | 482 |
2024-04-26 | $32.84 | $32.93 | $32.84 | $32.93 | $32.93 | 301 |
2024-04-25 | $32.30 | $32.65 | $32.17 | $32.61 | $32.61 | 5,824 |
2024-04-24 | $32.53 | $32.56 | $32.44 | $32.56 | $32.56 | 1,061 |
2024-04-23 | $32.56 | $32.71 | $32.50 | $32.61 | $32.61 | 1,763 |
2024-04-22 | $31.84 | $32.11 | $31.81 | $32.03 | $32.03 | 894 |
2024-04-19 | $31.77 | $31.97 | $31.77 | $31.78 | $31.78 | 10,212 |
2024-04-18 | $31.90 | $31.96 | $31.80 | $31.88 | $31.88 | 1,218 |
2024-04-17 | $32.09 | $32.09 | $31.71 | $31.84 | $31.84 | 3,446 |
2024-04-16 | $32.24 | $32.24 | $31.89 | $32.10 | $32.10 | 3,819 |
2024-04-15 | $33.30 | $33.30 | $32.19 | $32.29 | $32.29 | 84,717 |
2024-04-12 | $33.17 | $33.17 | $32.93 | $32.93 | $32.93 | 963 |
2024-04-11 | $33.52 | $33.67 | $33.19 | $33.59 | $33.59 | 2,279 |
2024-04-10 | $33.41 | $33.54 | $33.32 | $33.52 | $33.52 | 1,616 |
2024-04-09 | $34.17 | $34.17 | $34.08 | $34.17 | $34.17 | 623 |
2024-04-08 | $34.10 | $34.12 | $33.98 | $33.98 | $33.98 | 1,988 |
2024-04-05 | $33.83 | $34.05 | $33.83 | $33.98 | $33.98 | 3,248 |
2024-04-04 | $34.43 | $34.65 | $33.86 | $33.86 | $33.86 | 660 |
2024-04-03 | $33.99 | $34.10 | $33.99 | $34.10 | $34.10 | 802 |
2024-04-02 | $33.85 | $33.87 | $33.79 | $33.87 | $33.87 | 3,882 |
2024-04-01 | $34.74 | $34.74 | $34.31 | $34.38 | $34.38 | 1,262 |
2024-03-28 | $34.60 | $34.76 | $34.55 | $34.66 | $34.66 | 2,850 |
2024-03-27 | $33.95 | $34.53 | $33.95 | $34.53 | $34.53 | 9,428 |
2024-03-26 | $33.86 | $33.91 | $33.75 | $33.75 | $33.75 | 27,597 |
2024-03-25 | $33.81 | $33.81 | $33.76 | $33.76 | $33.76 | 816 |
2024-03-22 | $34.08 | $34.08 | $33.76 | $33.80 | $33.80 | 703 |
2024-03-21 | $34.33 | $34.37 | $34.26 | $34.26 | $34.26 | 1,089 |
2024-03-20 | $33.31 | $33.90 | $33.31 | $33.90 | $33.90 | 3,390 |
2024-03-19 | $33.02 | $33.39 | $33.02 | $33.39 | $33.39 | 1,742 |
2024-03-18 | $33.25 | $33.25 | $33.22 | $33.22 | $33.22 | 554 |
2024-03-15 | $33.63 | $33.63 | $33.38 | $33.42 | $33.42 | 2,455 |
2024-03-14 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 317 |
2024-03-13 | $34.08 | $34.28 | $34.08 | $34.10 | $34.10 | 2,492 |
2024-03-12 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 186 |
2024-03-11 | $34.33 | $34.33 | $34.27 | $34.27 | $34.27 | 692 |
2024-03-08 | $34.73 | $34.78 | $34.50 | $34.50 | $34.50 | 2,077 |
2024-03-07 | $34.41 | $34.68 | $34.41 | $34.67 | $34.67 | 3,235 |
2024-03-06 | $34.25 | $34.59 | $34.25 | $34.35 | $34.35 | 4,383 |
2024-03-05 | $33.95 | $34.08 | $33.80 | $33.80 | $33.80 | 4,508 |
2024-03-04 | $34.50 | $34.50 | $34.34 | $34.39 | $34.39 | 581 |
2024-03-01 | $34.30 | $34.62 | $34.30 | $34.51 | $34.51 | 938 |
2024-02-29 | $34.57 | $34.57 | $34.17 | $34.24 | $34.24 | 695 |
2024-02-28 | $34.10 | $34.24 | $34.06 | $34.08 | $34.08 | 2,282 |
2024-02-27 | $34.09 | $34.12 | $33.95 | $34.05 | $34.05 | 1,000 |
2024-02-26 | $33.33 | $33.85 | $33.33 | $33.85 | $33.85 | 4,507 |
2024-02-23 | $33.41 | $33.47 | $33.18 | $33.33 | $33.33 | 4,539 |
2024-02-22 | $33.37 | $33.39 | $33.34 | $33.34 | $33.34 | 1,704 |
2024-02-21 | $33.29 | $33.33 | $33.23 | $33.27 | $33.27 | 1,491 |
2024-02-20 | $33.74 | $33.74 | $33.42 | $33.49 | $33.49 | 3,596 |
2024-02-16 | $34.19 | $34.22 | $34.08 | $34.10 | $34.10 | 12,259 |
2024-02-15 | $34.26 | $34.69 | $34.26 | $34.69 | $34.69 | 1,051 |
2024-02-14 | $33.32 | $34.25 | $33.32 | $34.25 | $34.25 | 4,424 |
2024-02-13 | $33.57 | $33.62 | $32.75 | $32.87 | $32.87 | 3,934 |
2024-02-12 | $34.00 | $34.36 | $34.00 | $34.24 | $34.24 | 1,276 |
2024-02-09 | $33.18 | $33.71 | $33.18 | $33.71 | $33.71 | 1,603 |
2024-02-08 | $32.65 | $32.96 | $32.65 | $32.93 | $32.93 | 2,787 |
2024-02-07 | $32.30 | $32.58 | $32.29 | $32.52 | $32.52 | 4,702 |
2024-02-06 | $31.88 | $32.13 | $31.88 | $32.13 | $32.13 | 667 |
2024-02-05 | $31.83 | $31.83 | $31.64 | $31.64 | $31.64 | 1,158 |
2024-02-02 | $32.07 | $32.21 | $32.07 | $32.21 | $32.21 | 611 |
2024-02-01 | $32.21 | $32.40 | $32.21 | $32.35 | $32.35 | 2,435 |
2024-01-31 | $32.63 | $32.76 | $31.91 | $31.91 | $31.91 | 16,988 |
2024-01-30 | $32.63 | $32.63 | $32.49 | $32.53 | $32.53 | 7,175 |
2024-01-29 | $32.48 | $32.89 | $32.48 | $32.89 | $32.89 | 612 |
2024-01-26 | $32.64 | $32.94 | $32.42 | $32.42 | $32.42 | 1,508 |
2024-01-25 | $32.60 | $32.65 | $32.56 | $32.65 | $32.65 | 1,101 |
2024-01-24 | $32.43 | $32.43 | $32.39 | $32.39 | $32.39 | 5,397 |
2024-01-23 | $32.99 | $33.16 | $32.78 | $33.00 | $33.00 | 2,146 |
2024-01-22 | $32.83 | $32.86 | $32.82 | $32.86 | $32.86 | 795 |
2024-01-19 | $31.67 | $32.24 | $31.66 | $32.24 | $32.24 | 945 |
2024-01-18 | $31.72 | $31.92 | $31.72 | $31.81 | $31.81 | 9,369 |
2024-01-17 | $31.26 | $31.55 | $31.26 | $31.55 | $31.55 | 1,525 |
2024-01-16 | $32.24 | $32.24 | $31.84 | $31.84 | $31.84 | 1,767 |
2024-01-12 | $33.05 | $33.05 | $32.64 | $32.64 | $32.64 | 1,034 |
2024-01-11 | $32.95 | $32.95 | $32.69 | $32.84 | $32.84 | 660 |
2024-01-10 | $32.99 | $33.09 | $32.87 | $33.01 | $33.01 | 1,403 |
2024-01-09 | $33.35 | $33.35 | $33.18 | $33.18 | $33.18 | 1,185 |
2024-01-08 | $33.14 | $33.43 | $33.14 | $33.43 | $33.43 | 2,140 |
2024-01-05 | $33.03 | $33.35 | $32.96 | $32.96 | $32.96 | 9,977 |
2024-01-04 | $33.05 | $33.22 | $33.01 | $33.01 | $33.01 | 12,805 |
2024-01-03 | $33.28 | $33.32 | $33.07 | $33.09 | $33.09 | 3,994 |
2024-01-02 | $34.31 | $34.31 | $33.98 | $33.98 | $33.98 | 1,523 |
2023-12-29 | $34.57 | $34.71 | $34.57 | $34.57 | $34.57 | 2,109 |
2023-12-28 | $34.89 | $35.02 | $34.89 | $34.92 | $34.92 | 821 |
2023-12-27 | $35.01 | $35.03 | $34.88 | $34.94 | $34.94 | 1,340 |
2023-12-26 | $34.95 | $35.13 | $34.78 | $35.09 | $35.09 | 5,707 |
2023-12-22 | $34.34 | $34.55 | $34.30 | $34.50 | $34.50 | 1,395 |
2023-12-21 | $34.00 | $34.18 | $33.90 | $34.18 | $34.18 | 4,756 |
2023-12-20 | $34.47 | $34.69 | $33.63 | $33.63 | $33.63 | 3,258 |
2023-12-19 | $34.37 | $34.44 | $34.35 | $34.44 | $34.44 | 6,333 |
2023-12-18 | $33.91 | $34.00 | $33.91 | $34.00 | $34.00 | 466 |
2023-12-15 | $34.64 | $34.64 | $34.30 | $34.38 | $34.38 | 1,132 |
2023-12-14 | $34.13 | $34.90 | $34.13 | $34.74 | $34.74 | 3,401 |
2023-12-13 | $32.69 | $33.70 | $32.65 | $33.70 | $33.70 | 1,100 |
2023-12-12 | $32.88 | $32.93 | $32.81 | $32.93 | $32.93 | 24,418 |
2023-12-11 | $32.84 | $33.09 | $32.84 | $33.09 | $33.09 | 3,245 |
2023-12-08 | $32.58 | $32.96 | $32.58 | $32.96 | $32.96 | 236 |
2023-12-07 | $32.46 | $32.64 | $32.46 | $32.64 | $32.64 | 900 |
2023-12-06 | $32.85 | $33.10 | $32.46 | $32.46 | $32.46 | 684 |
2023-12-05 | $32.63 | $32.88 | $32.56 | $32.60 | $32.60 | 3,288 |
2023-12-04 | $33.00 | $33.00 | $32.88 | $33.00 | $33.00 | 4,479 |
2023-12-01 | $32.38 | $32.87 | $32.38 | $32.87 | $32.87 | 1,421 |
2023-11-30 | $32.06 | $32.17 | $32.01 | $32.14 | $32.14 | 3,529 |
2023-11-29 | $31.90 | $32.10 | $31.90 | $31.93 | $31.93 | 2,891 |
2023-11-28 | $31.65 | $31.97 | $31.65 | $31.68 | $31.68 | 4,183 |
2023-11-27 | $31.99 | $31.99 | $31.82 | $31.85 | $31.85 | 1,871 |
2023-11-24 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 28 |
2023-11-22 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 207 |
2023-11-21 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 60 |
2023-11-20 | $32.04 | $32.06 | $31.96 | $31.96 | $31.96 | 3,194 |
2023-11-17 | $31.73 | $31.83 | $31.73 | $31.83 | $31.83 | 618 |
2023-11-16 | $32.06 | $32.06 | $31.73 | $31.73 | $31.73 | 24,792 |
2023-11-15 | $32.04 | $32.44 | $32.04 | $32.15 | $32.15 | 1,783 |
2023-11-14 | $31.81 | $31.82 | $31.80 | $31.82 | $31.82 | 922 |
2023-11-13 | $30.13 | $30.40 | $30.03 | $30.33 | $30.33 | 4,740 |
2023-11-10 | $30.04 | $30.28 | $30.04 | $30.24 | $30.24 | 2,933 |
2023-11-09 | $30.33 | $30.33 | $29.82 | $29.82 | $29.82 | 1,520 |
2023-11-08 | $30.28 | $30.28 | $29.95 | $30.01 | $30.01 | 1,493 |
2023-11-07 | $30.08 | $30.23 | $30.07 | $30.16 | $30.16 | 3,423 |
2023-11-06 | $30.65 | $30.65 | $30.10 | $30.24 | $30.24 | 962 |
2023-11-03 | $30.52 | $30.81 | $30.52 | $30.60 | $30.60 | 28,665 |
2023-11-02 | $29.33 | $30.07 | $29.33 | $30.07 | $30.07 | 2,737 |
2023-11-01 | $28.50 | $28.77 | $28.45 | $28.77 | $28.77 | 10,344 |
2023-10-31 | $28.23 | $28.55 | $28.23 | $28.52 | $28.52 | 10,025 |
2023-10-30 | $28.50 | $28.50 | $28.11 | $28.33 | $28.33 | 6,631 |
2023-10-27 | $28.51 | $28.51 | $28.32 | $28.32 | $28.32 | 524 |
2023-10-26 | $28.87 | $29.05 | $28.81 | $28.88 | $28.88 | 2,696 |
2023-10-25 | $29.05 | $29.05 | $28.90 | $28.94 | $28.94 | 1,104 |
2023-10-24 | $29.48 | $29.50 | $29.48 | $29.48 | $29.48 | 861 |
2023-10-23 | $29.50 | $29.50 | $29.29 | $29.29 | $29.29 | 829 |
2023-10-20 | $29.92 | $29.92 | $29.61 | $29.61 | $29.61 | 1,411 |
2023-10-19 | $30.58 | $30.58 | $30.21 | $30.21 | $30.21 | 503 |
2023-10-18 | $30.95 | $30.95 | $30.53 | $30.53 | $30.53 | 3,114 |
2023-10-17 | $31.10 | $31.67 | $31.10 | $31.59 | $31.59 | 1,514 |
2023-10-16 | $31.36 | $31.42 | $31.23 | $31.42 | $31.42 | 2,446 |
2023-10-13 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 426 |
2023-10-12 | $31.86 | $31.86 | $31.51 | $31.51 | $31.51 | 563 |
2023-10-11 | $31.97 | $32.02 | $31.93 | $32.02 | $32.02 | 4,418 |
2023-10-10 | $31.75 | $31.94 | $31.75 | $31.91 | $31.91 | 2,217 |
2023-10-09 | $31.19 | $31.32 | $31.12 | $31.32 | $31.32 | 701 |
2023-10-06 | $30.84 | $31.33 | $30.84 | $31.33 | $31.33 | 480 |
2023-10-05 | $30.89 | $30.89 | $30.84 | $30.84 | $30.84 | 581 |
2023-10-04 | $30.93 | $31.09 | $30.90 | $31.09 | $31.09 | 1,325 |
2023-10-03 | $30.98 | $30.98 | $30.78 | $30.81 | $30.81 | 1,859 |
2023-10-02 | $31.78 | $31.78 | $31.18 | $31.25 | $31.25 | 3,520 |
2023-09-29 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 71 |
2023-09-28 | $32.14 | $32.14 | $31.91 | $31.99 | $31.99 | 1,079 |
2023-09-27 | $31.95 | $31.95 | $31.80 | $31.80 | $31.80 | 238 |
2023-09-26 | $31.89 | $31.89 | $31.59 | $31.59 | $31.59 | 656 |
2023-09-25 | $32.14 | $32.21 | $32.14 | $32.17 | $32.17 | 6,920 |
2023-09-22 | $32.01 | $32.30 | $32.01 | $32.10 | $32.10 | 670 |
2023-09-21 | $32.31 | $32.31 | $32.14 | $32.14 | $32.14 | 586 |
2023-09-20 | $33.24 | $33.30 | $32.78 | $32.78 | $32.78 | 976 |
2023-09-19 | $33.06 | $33.12 | $33.06 | $33.12 | $33.12 | 747 |
2023-09-18 | $33.32 | $33.36 | $33.11 | $33.11 | $33.11 | 907 |
2023-09-15 | $33.42 | $33.42 | $33.42 | $33.42 | $33.32 | 207 |
2023-09-14 | $33.56 | $33.77 | $33.56 | $33.75 | $33.65 | 825 |
2023-09-13 | $33.29 | $33.29 | $33.29 | $33.29 | $33.19 | 156 |
2023-09-12 | $33.70 | $33.70 | $33.59 | $33.60 | $33.49 | 959 |
2023-09-11 | $33.73 | $33.73 | $33.51 | $33.51 | $33.40 | 1,180 |
2023-09-08 | $33.44 | $33.44 | $33.38 | $33.40 | $33.40 | 616 |
2023-09-07 | $33.80 | $33.80 | $33.51 | $33.62 | $33.62 | 1,342 |
2023-09-06 | $34.37 | $34.37 | $34.10 | $34.10 | $34.10 | 378 |
2023-09-05 | $34.34 | $34.38 | $34.30 | $34.33 | $34.33 | 706 |
2023-09-01 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 287 |
2023-08-31 | $34.85 | $34.85 | $34.67 | $34.67 | $34.67 | 2,053 |
2023-08-30 | $34.70 | $34.72 | $34.70 | $34.72 | $34.72 | 1,225 |
2023-08-29 | $34.71 | $34.74 | $34.71 | $34.74 | $34.74 | 429 |
2023-08-28 | $34.19 | $34.19 | $34.13 | $34.13 | $34.13 | 336 |
2023-08-25 | $33.60 | $33.87 | $33.60 | $33.79 | $33.79 | 1,812 |
2023-08-24 | $33.65 | $33.70 | $33.57 | $33.57 | $33.57 | 546 |
2023-08-23 | $33.91 | $34.19 | $33.91 | $34.12 | $34.12 | 1,659 |
2023-08-22 | $33.98 | $33.98 | $33.74 | $33.80 | $33.80 | 2,049 |
2023-08-21 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 550 |
2023-08-18 | $33.95 | $33.95 | $33.83 | $33.83 | $33.83 | 351 |
2023-08-17 | $34.01 | $34.01 | $33.72 | $33.72 | $33.72 | 458 |
2023-08-16 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 81 |
2023-08-15 | $34.67 | $34.82 | $34.67 | $34.69 | $34.69 | 972 |
2023-08-14 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 1,149 |
2023-08-11 | $35.14 | $35.21 | $35.12 | $35.21 | $35.21 | 4,723 |
2023-08-10 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 166 |
2023-08-09 | $35.58 | $35.58 | $35.33 | $35.33 | $35.33 | 412 |
2023-08-08 | $35.10 | $35.50 | $35.01 | $35.50 | $35.50 | 1,176 |
2023-08-07 | $35.97 | $36.12 | $35.97 | $36.12 | $36.12 | 1,603 |
2023-08-04 | $36.87 | $36.87 | $36.31 | $36.31 | $36.31 | 419 |
2023-08-03 | $36.95 | $36.95 | $36.78 | $36.78 | $36.78 | 571 |
2023-08-02 | $37.33 | $37.38 | $36.87 | $36.99 | $36.99 | 2,148 |
2023-08-01 | $37.94 | $38.03 | $37.94 | $38.01 | $38.01 | 970 |
2023-07-31 | $37.70 | $38.18 | $37.70 | $38.11 | $38.11 | 1,901 |
2023-07-28 | $37.46 | $37.57 | $37.46 | $37.57 | $37.57 | 1,459 |
2023-07-27 | $37.25 | $37.25 | $36.78 | $36.78 | $36.78 | 810 |
2023-07-26 | $37.19 | $37.25 | $37.19 | $37.25 | $37.25 | 927 |
2023-07-25 | $37.20 | $37.20 | $37.12 | $37.12 | $37.12 | 475 |
2023-07-24 | $36.97 | $37.25 | $36.97 | $37.10 | $37.10 | 4,145 |
2023-07-21 | $37.14 | $37.14 | $36.96 | $37.05 | $37.05 | 2,588 |
2023-07-20 | $37.36 | $37.36 | $37.11 | $37.11 | $37.11 | 2,579 |
2023-07-19 | $37.63 | $37.63 | $37.35 | $37.42 | $37.42 | 2,412 |
2023-07-18 | $37.61 | $37.61 | $37.35 | $37.40 | $37.40 | 2,170 |
2023-07-17 | $36.54 | $37.39 | $36.54 | $37.31 | $37.31 | 2,167 |
2023-07-14 | $36.95 | $36.95 | $36.63 | $36.63 | $36.63 | 1,550 |
2023-07-13 | $37.27 | $37.34 | $37.22 | $37.30 | $37.30 | 1,724 |
2023-07-12 | $37.18 | $37.18 | $36.96 | $36.96 | $36.96 | 1,419 |
2023-07-11 | $36.45 | $36.65 | $36.45 | $36.65 | $36.65 | 1,485 |
2023-07-10 | $35.28 | $36.19 | $35.28 | $36.19 | $36.19 | 1,656 |
2023-07-07 | $34.85 | $35.40 | $34.85 | $35.40 | $35.40 | 537 |
2023-07-06 | $34.64 | $34.89 | $34.58 | $34.89 | $34.89 | 980 |
2023-07-05 | $35.62 | $35.62 | $35.62 | $35.62 | $35.62 | 159 |
2023-07-03 | $36.17 | $36.17 | $36.09 | $36.09 | $36.09 | 450 |
2023-06-30 | $35.93 | $36.00 | $35.87 | $35.96 | $35.96 | 1,735 |
2023-06-29 | $35.07 | $35.55 | $35.07 | $35.55 | $35.55 | 1,294 |
2023-06-28 | $35.13 | $35.13 | $35.01 | $35.06 | $35.06 | 832 |
2023-06-27 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 271 |
2023-06-26 | $34.09 | $34.62 | $34.09 | $34.40 | $34.40 | 3,069 |
2023-06-23 | $34.14 | $34.14 | $34.09 | $34.09 | $34.09 | 489 |
2023-06-22 | $34.71 | $34.79 | $34.68 | $34.68 | $34.68 | 924 |
2023-06-21 | $35.08 | $35.32 | $35.08 | $35.21 | $35.21 | 2,365 |
2023-06-20 | $35.29 | $35.33 | $35.23 | $35.33 | $35.33 | 700 |
2023-06-16 | $36.17 | $36.17 | $35.52 | $35.67 | $35.67 | 2,207 |
2023-06-15 | $35.69 | $36.00 | $35.69 | $35.95 | $35.95 | 1,473 |
2023-06-14 | $35.50 | $35.59 | $35.40 | $35.50 | $35.50 | 2,682 |
2023-06-13 | $36.11 | $36.22 | $36.11 | $36.22 | $36.22 | 1,046 |
2023-06-12 | $34.95 | $35.50 | $34.92 | $35.46 | $35.46 | 5,594 |
2023-06-09 | $35.31 | $35.31 | $35.03 | $35.05 | $35.05 | 1,879 |
2023-06-08 | $35.68 | $35.68 | $35.42 | $35.59 | $35.59 | 1,136 |
2023-06-07 | $35.27 | $35.71 | $35.27 | $35.71 | $35.71 | 485 |
2023-06-06 | $33.88 | $34.94 | $33.88 | $34.94 | $34.94 | 1,557 |
2023-06-05 | $34.17 | $34.17 | $33.74 | $33.96 | $33.96 | 700 |
2023-06-02 | $33.86 | $34.21 | $33.86 | $34.21 | $34.21 | 1,055 |
2023-06-01 | $32.93 | $33.49 | $32.93 | $33.44 | $33.44 | 1,416 |
2023-05-31 | $32.80 | $32.99 | $32.80 | $32.95 | $32.95 | 868 |
2023-05-30 | $33.33 | $33.42 | $33.18 | $33.31 | $33.31 | 4,277 |
2023-05-26 | $33.06 | $33.10 | $33.06 | $33.10 | $33.10 | 478 |
2023-05-25 | $32.64 | $32.64 | $32.62 | $32.62 | $32.62 | 501 |
2023-05-24 | $33.24 | $33.24 | $32.72 | $32.81 | $32.81 | 1,131 |
2023-05-23 | $33.50 | $33.91 | $33.37 | $33.43 | $33.43 | 2,226 |
2023-05-22 | $33.41 | $33.69 | $33.28 | $33.63 | $33.63 | 8,351 |
2023-05-19 | $33.68 | $33.68 | $33.26 | $33.28 | $33.28 | 5,256 |
2023-05-18 | $33.13 | $33.39 | $33.05 | $33.39 | $33.39 | 75,133 |
2023-05-17 | $32.89 | $33.26 | $32.89 | $33.26 | $33.26 | 658 |
2023-05-16 | $32.93 | $32.96 | $32.86 | $32.86 | $32.86 | 1,349 |
2023-05-15 | $32.89 | $33.29 | $32.89 | $33.28 | $33.28 | 1,346 |
2023-05-12 | $32.82 | $32.82 | $32.61 | $32.78 | $32.78 | 605 |
2023-05-11 | $32.90 | $32.91 | $32.86 | $32.88 | $32.88 | 1,714 |
2023-05-10 | $33.32 | $33.32 | $33.08 | $33.08 | $33.08 | 1,604 |
2023-05-09 | $33.08 | $33.20 | $33.08 | $33.20 | $33.20 | 2,049 |
2023-05-08 | $33.20 | $33.20 | $33.04 | $33.12 | $33.12 | 908 |
2023-05-05 | $32.59 | $33.05 | $32.59 | $33.04 | $33.04 | 652 |
2023-05-04 | $32.13 | $32.13 | $31.95 | $32.12 | $32.12 | 1,413 |
2023-05-03 | $32.06 | $32.60 | $32.06 | $32.10 | $32.10 | 10,670 |
2023-05-02 | $32.32 | $32.32 | $32.10 | $32.10 | $32.10 | 323 |
2023-05-01 | $32.57 | $32.59 | $32.48 | $32.48 | $32.48 | 1,898 |
2023-04-28 | $32.12 | $32.51 | $32.12 | $32.46 | $32.46 | 1,815 |
2023-04-27 | $31.73 | $32.21 | $31.73 | $32.21 | $32.21 | 988 |
2023-04-26 | $31.90 | $31.90 | $31.55 | $31.62 | $31.62 | 1,806 |
2023-04-25 | $32.45 | $32.45 | $32.12 | $32.12 | $32.12 | 1,012 |
2023-04-24 | $32.93 | $32.93 | $32.73 | $32.76 | $32.76 | 3,500 |
2023-04-21 | $32.84 | $32.86 | $32.84 | $32.86 | $32.86 | 562 |
2023-04-20 | $33.03 | $33.03 | $32.91 | $32.93 | $32.93 | 925 |
2023-04-19 | $33.13 | $33.17 | $33.10 | $33.10 | $33.10 | 2,684 |
2023-04-18 | $33.56 | $33.56 | $33.18 | $33.30 | $33.30 | 1,709 |
2023-04-17 | $33.35 | $33.40 | $33.35 | $33.40 | $33.40 | 883 |
2023-04-14 | $33.31 | $33.31 | $33.04 | $33.18 | $33.18 | 1,233 |
2023-04-13 | $33.21 | $33.53 | $33.21 | $33.46 | $33.46 | 1,118 |
2023-04-12 | $33.60 | $33.63 | $33.22 | $33.22 | $33.22 | 3,782 |
2023-04-11 | $33.27 | $33.43 | $33.27 | $33.30 | $33.30 | 1,128 |
2023-04-10 | $32.38 | $33.09 | $32.38 | $33.09 | $33.09 | 778 |
2023-04-06 | $32.72 | $32.84 | $32.72 | $32.74 | $32.74 | 814 |
2023-04-05 | $32.68 | $32.85 | $32.68 | $32.84 | $32.84 | 2,063 |
2023-04-04 | $34.00 | $34.00 | $33.55 | $33.57 | $33.57 | 863 |
2023-04-03 | $34.61 | $34.61 | $34.33 | $34.49 | $34.49 | 1,752 |
2023-03-31 | $34.00 | $34.63 | $34.00 | $34.63 | $34.63 | 940 |
2023-03-30 | $34.08 | $34.11 | $33.98 | $34.01 | $34.01 | 3,306 |
2023-03-29 | $33.17 | $33.56 | $33.17 | $33.56 | $33.56 | 1,751 |
2023-03-28 | $32.94 | $32.95 | $32.94 | $32.95 | $32.95 | 364 |
2023-03-27 | $32.86 | $33.02 | $32.85 | $32.88 | $32.88 | 1,290 |
2023-03-24 | $32.73 | $32.74 | $32.35 | $32.74 | $32.74 | 1,707 |
2023-03-23 | $33.17 | $33.35 | $32.83 | $32.83 | $32.83 | 2,187 |
2023-03-22 | $33.39 | $33.44 | $32.77 | $32.77 | $32.77 | 4,965 |
2023-03-21 | $32.91 | $33.34 | $32.91 | $33.34 | $33.34 | 846 |
2023-03-20 | $32.50 | $32.64 | $32.50 | $32.64 | $32.64 | 830 |
2023-03-17 | $32.37 | $32.37 | $32.37 | $32.37 | $32.22 | 242 |
2023-03-16 | $32.98 | $33.03 | $32.98 | $33.03 | $32.87 | 1,716 |
2023-03-15 | $32.82 | $32.82 | $32.64 | $32.66 | $32.50 | 1,092 |
2023-03-14 | $33.94 | $34.08 | $33.60 | $33.76 | $33.60 | 3,215 |
2023-03-13 | $32.96 | $33.52 | $32.96 | $33.26 | $33.11 | 2,390 |
2023-03-10 | $34.26 | $34.26 | $33.46 | $33.53 | $33.38 | 2,509 |
2023-03-09 | $34.58 | $34.58 | $34.48 | $34.48 | $34.31 | 484 |
2023-03-08 | $35.30 | $35.30 | $35.26 | $35.26 | $35.10 | 387 |
2023-03-07 | $35.18 | $35.20 | $35.18 | $35.20 | $35.04 | 369 |
2023-03-06 | $36.17 | $36.20 | $35.75 | $35.75 | $35.58 | 995 |
2023-03-03 | $36.13 | $36.13 | $36.12 | $36.12 | $36.12 | 382 |
2023-03-02 | $34.87 | $35.39 | $34.87 | $35.39 | $35.39 | 1,397 |
2023-03-01 | $35.17 | $35.21 | $35.17 | $35.17 | $35.17 | 1,312 |
2023-02-28 | $34.96 | $35.47 | $34.96 | $35.30 | $35.30 | 2,043 |
2023-02-27 | $35.35 | $35.35 | $35.11 | $35.11 | $35.11 | 504 |
2023-02-24 | $34.75 | $34.92 | $34.75 | $34.92 | $34.92 | 150 |
2023-02-23 | $35.20 | $35.54 | $35.20 | $35.54 | $35.54 | 891 |
2023-02-22 | $35.35 | $35.35 | $35.19 | $35.26 | $35.26 | 1,918 |
2023-02-21 | $35.74 | $35.74 | $35.30 | $35.30 | $35.30 | 1,641 |
2023-02-17 | $36.30 | $36.47 | $36.30 | $36.47 | $36.47 | 4,113 |
2023-02-16 | $37.22 | $37.22 | $36.79 | $36.79 | $36.79 | 477 |
2023-02-15 | $36.82 | $37.46 | $36.82 | $37.43 | $37.43 | 794 |
2023-02-14 | $36.24 | $36.87 | $36.24 | $36.86 | $36.86 | 1,246 |
2023-02-13 | $36.46 | $36.53 | $36.44 | $36.52 | $36.52 | 1,206 |
2023-02-10 | $35.87 | $36.20 | $35.87 | $36.20 | $36.20 | 782 |
2023-02-09 | $36.87 | $36.87 | $36.34 | $36.34 | $36.34 | 1,019 |
2023-02-08 | $37.05 | $37.07 | $36.87 | $36.87 | $36.87 | 2,934 |
2023-02-07 | $36.72 | $37.42 | $36.69 | $37.42 | $37.42 | 2,683 |
2023-02-06 | $37.44 | $37.44 | $36.99 | $37.09 | $37.09 | 1,449 |
2023-02-03 | $37.61 | $38.16 | $37.60 | $37.68 | $37.68 | 1,890 |
2023-02-02 | $37.97 | $38.15 | $37.77 | $38.04 | $38.04 | 3,485 |
2023-02-01 | $36.63 | $37.60 | $36.63 | $37.60 | $37.60 | 3,034 |
2023-01-31 | $35.95 | $36.69 | $35.94 | $36.69 | $36.69 | 8,673 |
2023-01-30 | $36.08 | $36.08 | $35.68 | $35.68 | $35.68 | 2,123 |
2023-01-27 | $36.07 | $36.49 | $35.89 | $36.29 | $36.29 | 2,146 |
2023-01-26 | $36.06 | $36.06 | $35.72 | $35.89 | $35.89 | 667 |
2023-01-25 | $35.09 | $35.71 | $35.09 | $35.71 | $35.71 | 428 |
2023-01-24 | $35.72 | $35.79 | $35.72 | $35.79 | $35.79 | 238 |
2023-01-23 | $35.60 | $36.00 | $35.60 | $35.99 | $35.99 | 911 |
2023-01-20 | $34.36 | $34.96 | $34.36 | $34.96 | $34.96 | 656 |
2023-01-19 | $34.31 | $34.31 | $34.25 | $34.25 | $34.25 | 616 |
2023-01-18 | $35.89 | $36.17 | $35.29 | $35.29 | $35.29 | 2,509 |
2023-01-17 | $35.71 | $35.77 | $35.71 | $35.74 | $35.74 | 2,130 |
2023-01-13 | $35.19 | $35.86 | $35.19 | $35.78 | $35.78 | 4,918 |
2023-01-12 | $34.55 | $35.52 | $34.55 | $35.48 | $35.48 | 26,749 |
2023-01-11 | $34.74 | $34.93 | $34.74 | $34.93 | $34.93 | 2,891 |
2023-01-10 | $33.86 | $34.25 | $33.86 | $34.25 | $34.25 | 3,472 |
2023-01-09 | $33.33 | $33.92 | $33.33 | $33.51 | $33.51 | 1,871 |
2023-01-06 | $32.55 | $33.08 | $32.55 | $33.02 | $33.02 | 2,101 |
2023-01-05 | $32.64 | $32.64 | $32.21 | $32.24 | $32.24 | 4,495 |
2023-01-04 | $32.82 | $33.08 | $32.67 | $32.92 | $32.92 | 2,197 |
2023-01-03 | $33.17 | $33.17 | $32.24 | $32.53 | $32.53 | 3,362 |
2022-12-30 | $32.16 | $32.67 | $32.16 | $32.67 | $32.67 | 8,461 |
2022-12-29 | $32.37 | $32.53 | $32.37 | $32.51 | $32.51 | 2,945 |
2022-12-28 | $32.23 | $32.23 | $31.61 | $31.61 | $31.61 | 4,162 |
2022-12-27 | $32.33 | $32.33 | $32.03 | $32.08 | $32.08 | 5,508 |
2022-12-23 | $32.28 | $32.42 | $32.24 | $32.38 | $32.38 | 9,233 |
2022-12-22 | $32.88 | $32.89 | $32.02 | $32.51 | $32.51 | 2,507 |
2022-12-21 | $32.99 | $33.36 | $32.99 | $33.23 | $33.23 | 7,738 |
2022-12-20 | $32.75 | $32.96 | $32.75 | $32.80 | $32.80 | 3,888 |
2022-12-19 | $33.61 | $33.61 | $32.78 | $32.82 | $32.82 | 4,629 |
2022-12-16 | $33.95 | $33.95 | $33.54 | $33.78 | $33.72 | 1,507 |
2022-12-15 | $34.14 | $34.14 | $34.14 | $34.14 | $34.08 | 76 |
2022-12-14 | $35.50 | $35.52 | $34.92 | $35.07 | $35.01 | 3,006 |
2022-12-13 | $35.98 | $35.98 | $35.02 | $35.18 | $35.12 | 6,572 |
2022-12-12 | $34.40 | $34.83 | $34.34 | $34.83 | $34.83 | 3,239 |
2022-12-09 | $34.86 | $34.86 | $34.37 | $34.38 | $34.38 | 10,235 |
2022-12-08 | $34.47 | $34.96 | $34.47 | $34.74 | $34.74 | 7,998 |
2022-12-07 | $34.47 | $34.47 | $34.34 | $34.34 | $34.34 | 6,295 |
2022-12-06 | $35.09 | $35.09 | $34.27 | $34.50 | $34.50 | 2,747 |
2022-12-05 | $35.51 | $35.51 | $34.95 | $35.04 | $35.04 | 26,732 |
2022-12-02 | $35.44 | $35.65 | $35.43 | $35.65 | $35.65 | 1,235 |
2022-12-01 | $35.75 | $35.75 | $35.47 | $35.47 | $35.47 | 13,891 |
2022-11-30 | $34.71 | $35.76 | $34.44 | $35.76 | $35.76 | 3,640 |
2022-11-29 | $35.00 | $35.16 | $34.73 | $34.73 | $34.73 | 11,883 |
2022-11-28 | $35.40 | $35.40 | $34.78 | $34.84 | $34.84 | 1,268 |
2022-11-25 | $35.75 | $35.87 | $35.75 | $35.76 | $35.76 | 1,707 |
2022-11-23 | $35.66 | $35.72 | $35.49 | $35.70 | $35.70 | 1,559 |
2022-11-22 | $35.24 | $35.54 | $35.24 | $35.54 | $35.54 | 1,341 |
2022-11-21 | $35.28 | $35.29 | $35.28 | $35.29 | $35.29 | 425 |
2022-11-18 | $35.96 | $35.96 | $35.55 | $35.55 | $35.55 | 1,543 |
2022-11-17 | $35.36 | $35.60 | $35.36 | $35.60 | $35.60 | 1,606 |
2022-11-16 | $36.41 | $36.41 | $35.78 | $35.82 | $35.82 | 1,813 |
2022-11-15 | $36.67 | $36.80 | $36.55 | $36.56 | $36.56 | 2,686 |
2022-11-14 | $35.99 | $36.00 | $35.71 | $35.71 | $35.71 | 1,267 |
2022-11-11 | $35.74 | $36.11 | $35.74 | $36.01 | $36.01 | 1,822 |
2022-11-10 | $34.24 | $35.24 | $34.24 | $35.24 | $35.24 | 13,225 |
2022-11-09 | $33.35 | $33.47 | $32.71 | $32.71 | $32.71 | 1,864 |
2022-11-08 | $33.95 | $33.95 | $33.66 | $33.77 | $33.77 | 8,478 |
2022-11-07 | $33.88 | $33.88 | $33.29 | $33.70 | $33.70 | 2,451 |
2022-11-04 | $33.69 | $33.84 | $33.06 | $33.58 | $33.58 | 5,872 |
2022-11-03 | $32.83 | $33.25 | $32.66 | $32.94 | $32.94 | 3,878 |
2022-11-02 | $34.78 | $34.80 | $33.41 | $33.41 | $33.41 | 8,990 |
2022-11-01 | $35.37 | $35.37 | $34.91 | $34.91 | $34.91 | 2,714 |
2022-10-31 | $34.60 | $35.00 | $34.60 | $34.95 | $34.95 | 1,332 |
2022-10-28 | $34.38 | $34.79 | $34.04 | $34.79 | $34.79 | 5,380 |
2022-10-27 | $34.45 | $34.77 | $34.26 | $34.26 | $34.26 | 4,255 |
2022-10-26 | $34.07 | $34.86 | $34.07 | $34.31 | $34.31 | 5,217 |
2022-10-25 | $32.74 | $34.10 | $32.74 | $34.09 | $34.09 | 3,854 |
2022-10-24 | $32.46 | $32.71 | $31.98 | $32.63 | $32.63 | 5,356 |
2022-10-21 | $31.39 | $32.46 | $31.39 | $32.46 | $32.46 | 3,116 |
2022-10-20 | $32.06 | $32.44 | $31.61 | $31.69 | $31.69 | 1,879 |
2022-10-19 | $31.93 | $32.21 | $31.85 | $31.99 | $31.99 | 3,173 |
2022-10-18 | $33.15 | $33.16 | $32.37 | $32.56 | $32.56 | 5,778 |
2022-10-17 | $31.72 | $32.23 | $31.72 | $32.19 | $32.19 | 3,319 |
2022-10-14 | $32.24 | $32.41 | $30.98 | $30.98 | $30.98 | 5,504 |
2022-10-13 | $30.51 | $32.14 | $30.37 | $32.07 | $32.07 | 19,140 |
2022-10-12 | $31.59 | $31.67 | $31.32 | $31.35 | $31.35 | 3,068 |
2022-10-11 | $31.77 | $32.24 | $31.30 | $31.77 | $31.77 | 25,109 |
2022-10-10 | $32.10 | $32.17 | $31.65 | $32.03 | $32.03 | 6,200 |
2022-10-07 | $33.10 | $33.10 | $32.31 | $32.36 | $32.36 | 8,963 |
2022-10-06 | $33.84 | $33.84 | $33.47 | $33.59 | $33.59 | 2,500 |
2022-10-05 | $33.92 | $34.15 | $33.68 | $34.07 | $34.07 | 5,279 |
2022-10-04 | $34.23 | $34.42 | $34.09 | $34.40 | $34.40 | 12,165 |
2022-10-03 | $32.40 | $33.01 | $32.38 | $33.01 | $33.01 | 5,093 |
2022-09-30 | $32.39 | $32.80 | $32.18 | $32.18 | $32.18 | 2,205 |
2022-09-29 | $33.00 | $33.00 | $32.15 | $32.43 | $32.43 | 2,158 |
2022-09-28 | $32.71 | $33.64 | $32.71 | $33.59 | $33.59 | 2,279 |
2022-09-27 | $32.93 | $33.01 | $32.34 | $32.62 | $32.62 | 3,767 |
2022-09-26 | $32.62 | $32.62 | $32.35 | $32.39 | $32.39 | 1,787 |
2022-09-23 | $33.19 | $33.19 | $32.51 | $32.85 | $32.85 | 4,666 |
2022-09-22 | $34.56 | $34.56 | $33.64 | $33.83 | $33.83 | 3,321 |
2022-09-21 | $35.65 | $35.95 | $34.93 | $34.93 | $34.93 | 12,921 |
2022-09-20 | $35.58 | $35.73 | $35.11 | $35.20 | $35.20 | 1,918 |
2022-09-19 | $35.95 | $36.32 | $35.95 | $36.23 | $36.23 | 1,531 |
2022-09-16 | $36.41 | $36.41 | $36.06 | $36.24 | $36.24 | 2,112 |
2022-09-15 | $36.96 | $37.55 | $36.96 | $37.04 | $37.04 | 3,178 |
2022-09-14 | $36.79 | $37.12 | $36.65 | $37.12 | $37.12 | 690 |
2022-09-13 | $37.12 | $37.29 | $36.72 | $36.79 | $36.79 | 3,555 |
2022-09-12 | $38.07 | $38.13 | $37.70 | $38.13 | $38.13 | 2,120 |
2022-09-09 | $37.55 | $37.81 | $37.51 | $37.77 | $37.77 | 2,015 |
2022-09-08 | $36.21 | $37.12 | $36.21 | $37.12 | $37.12 | 4,391 |
2022-09-07 | $35.47 | $36.77 | $35.47 | $36.77 | $36.77 | 5,023 |
2022-09-06 | $35.64 | $35.87 | $35.23 | $35.53 | $35.53 | 3,914 |
2022-09-02 | $36.45 | $36.45 | $35.44 | $35.44 | $35.44 | 4,497 |
2022-09-01 | $36.04 | $36.05 | $35.37 | $35.84 | $35.84 | 6,670 |
2022-08-31 | $36.56 | $36.95 | $36.55 | $36.56 | $36.56 | 2,346 |
2022-08-30 | $37.20 | $37.20 | $36.25 | $36.41 | $36.41 | 3,990 |
2022-08-29 | $36.60 | $37.11 | $36.60 | $36.82 | $36.82 | 1,553 |
2022-08-26 | $37.96 | $38.39 | $36.98 | $37.03 | $37.03 | 4,149 |
2022-08-25 | $38.05 | $38.48 | $38.05 | $38.48 | $38.48 | 3,912 |
2022-08-24 | $37.07 | $37.74 | $37.07 | $37.74 | $37.74 | 1,861 |
2022-08-23 | $37.05 | $37.32 | $37.05 | $37.09 | $37.09 | 4,228 |
2022-08-22 | $37.28 | $37.36 | $36.89 | $36.97 | $36.97 | 16,136 |
2022-08-19 | $38.09 | $38.14 | $38.05 | $38.12 | $38.12 | 6,718 |
2022-08-18 | $39.42 | $39.61 | $39.29 | $39.49 | $39.49 | 8,951 |
2022-08-17 | $39.08 | $39.35 | $39.08 | $39.27 | $39.27 | 2,129 |
2022-08-16 | $40.20 | $40.42 | $40.20 | $40.25 | $40.25 | 7,967 |
2022-08-15 | $40.15 | $40.55 | $40.15 | $40.49 | $40.49 | 2,184 |
2022-08-12 | $39.62 | $40.66 | $39.53 | $40.59 | $40.59 | 3,608 |
2022-08-11 | $39.99 | $39.99 | $39.40 | $39.41 | $39.41 | 2,158 |
2022-08-10 | $38.75 | $39.45 | $38.65 | $39.45 | $39.45 | 8,007 |
2022-08-09 | $37.77 | $37.77 | $37.72 | $37.73 | $37.73 | 2,579 |
2022-08-08 | $39.34 | $39.38 | $38.67 | $38.80 | $38.80 | 2,231 |
2022-08-05 | $37.73 | $38.28 | $37.73 | $38.28 | $38.28 | 1,013 |
2022-08-04 | $37.79 | $38.06 | $37.79 | $38.06 | $38.06 | 1,198 |
2022-08-03 | $37.51 | $37.79 | $37.51 | $37.77 | $37.77 | 1,361 |
2022-08-02 | $36.78 | $37.44 | $36.71 | $37.25 | $37.25 | 1,761 |
2022-08-01 | $36.86 | $37.11 | $36.71 | $36.93 | $36.93 | 3,528 |
2022-07-29 | $36.46 | $37.30 | $36.46 | $37.24 | $37.24 | 5,420 |
2022-07-28 | $35.61 | $36.59 | $35.49 | $36.59 | $36.59 | 3,588 |
2022-07-27 | $34.36 | $35.02 | $34.36 | $35.02 | $35.02 | 1,678 |
2022-07-26 | $34.00 | $34.05 | $33.93 | $33.93 | $33.93 | 1,708 |
2022-07-25 | $34.46 | $34.48 | $34.19 | $34.38 | $34.38 | 1,255 |
2022-07-22 | $35.03 | $35.03 | $34.27 | $34.43 | $34.43 | 5,693 |
2022-07-21 | $34.82 | $35.42 | $34.77 | $35.42 | $35.42 | 3,396 |
2022-07-20 | $34.28 | $35.01 | $34.28 | $35.01 | $35.01 | 3,442 |
2022-07-19 | $33.07 | $34.09 | $33.07 | $34.05 | $34.05 | 2,692 |
2022-07-18 | $33.16 | $33.31 | $32.74 | $32.74 | $32.74 | 1,995 |
2022-07-15 | $31.90 | $32.57 | $31.90 | $32.57 | $32.57 | 2,064 |
2022-07-14 | $31.83 | $32.07 | $31.70 | $32.07 | $32.07 | 2,490 |
2022-07-13 | $31.65 | $32.51 | $31.65 | $32.34 | $32.34 | 3,316 |
2022-07-12 | $32.47 | $32.53 | $32.32 | $32.40 | $32.40 | 1,241 |
2022-07-11 | $32.90 | $32.90 | $32.50 | $32.50 | $32.50 | 796 |
2022-07-08 | $33.10 | $33.77 | $33.06 | $33.56 | $33.56 | 3,255 |
2022-07-07 | $33.35 | $33.47 | $33.35 | $33.47 | $33.47 | 1,895 |
2022-07-06 | $32.16 | $32.43 | $31.87 | $32.24 | $32.24 | 5,093 |
2022-07-05 | $31.34 | $32.19 | $30.77 | $32.19 | $32.19 | 6,317 |
2022-07-01 | $32.31 | $32.31 | $31.61 | $31.94 | $31.94 | 1,374 |
2022-06-30 | $31.60 | $32.24 | $31.49 | $32.02 | $32.02 | 3,317 |
2022-06-29 | $32.61 | $32.61 | $31.96 | $32.01 | $32.01 | 1,987 |
2022-06-28 | $33.72 | $33.72 | $32.78 | $32.78 | $32.78 | 2,072 |
2022-06-27 | $34.01 | $34.11 | $33.44 | $33.53 | $33.53 | 5,997 |
2022-06-24 | $33.69 | $33.92 | $33.57 | $33.86 | $33.86 | 4,205 |
2022-06-23 | $32.65 | $33.17 | $32.38 | $33.17 | $33.17 | 4,596 |
2022-06-22 | $32.20 | $32.92 | $32.20 | $32.62 | $32.62 | 3,249 |
2022-06-21 | $33.00 | $33.19 | $32.90 | $32.90 | $32.90 | 4,042 |
2022-06-17 | $32.26 | $32.78 | $32.26 | $32.57 | $32.40 | 2,042 |
2022-06-16 | $32.80 | $32.80 | $31.95 | $32.05 | $31.87 | 5,657 |
2022-06-15 | $33.28 | $34.10 | $33.25 | $33.74 | $33.56 | 6,053 |
2022-06-14 | $33.36 | $33.36 | $32.77 | $33.01 | $32.83 | 5,708 |
2022-06-13 | $33.89 | $34.02 | $33.20 | $33.20 | $33.02 | 7,272 |
2022-06-10 | $35.16 | $35.30 | $35.07 | $35.07 | $34.88 | 1,952 |
2022-06-09 | $36.62 | $36.84 | $36.32 | $36.33 | $36.13 | 10,529 |
2022-06-08 | $36.93 | $37.01 | $36.93 | $36.98 | $36.78 | 407 |
2022-06-07 | $36.65 | $37.38 | $36.65 | $37.38 | $37.18 | 2,092 |
2022-06-06 | $37.30 | $37.30 | $36.92 | $37.00 | $36.80 | 1,558 |
2022-06-03 | $36.69 | $36.88 | $36.65 | $36.73 | $36.53 | 1,678 |
2022-06-02 | $36.29 | $37.18 | $36.29 | $37.18 | $36.98 | 7,880 |
2022-06-01 | $36.53 | $36.53 | $35.94 | $35.98 | $35.79 | 7,003 |
2022-05-31 | $36.68 | $36.68 | $36.19 | $36.29 | $36.10 | 9,384 |
2022-05-27 | $36.55 | $36.74 | $36.49 | $36.74 | $36.54 | 2,072 |
2022-05-26 | $35.58 | $35.74 | $35.58 | $35.70 | $35.50 | 2,059 |
2022-05-25 | $34.20 | $34.71 | $34.20 | $34.71 | $34.52 | 2,403 |
2022-05-24 | $33.78 | $34.32 | $33.78 | $34.25 | $34.07 | 4,066 |
2022-05-23 | $34.92 | $34.92 | $34.25 | $34.80 | $34.62 | 5,977 |
2022-05-20 | $34.89 | $34.89 | $33.91 | $34.42 | $34.24 | 3,378 |
2022-05-19 | $34.09 | $34.93 | $34.09 | $34.52 | $34.33 | 3,344 |
2022-05-18 | $34.84 | $34.84 | $34.06 | $34.09 | $33.90 | 18,101 |
2022-05-17 | $35.07 | $35.26 | $34.76 | $35.26 | $35.07 | 2,298 |
2022-05-16 | $34.42 | $34.57 | $34.18 | $34.20 | $34.02 | 3,483 |
2022-05-13 | $33.89 | $34.65 | $33.89 | $34.56 | $34.37 | 8,127 |
2022-05-12 | $32.43 | $33.56 | $32.43 | $33.24 | $33.06 | 12,571 |
2022-05-11 | $33.66 | $34.00 | $32.70 | $32.70 | $32.53 | 5,732 |
2022-05-10 | $34.68 | $34.68 | $33.64 | $33.82 | $33.64 | 3,940 |
2022-05-09 | $34.88 | $34.90 | $33.88 | $34.01 | $33.82 | 5,207 |
2022-05-06 | $35.84 | $35.84 | $35.21 | $35.52 | $35.32 | 5,810 |
2022-05-05 | $37.48 | $37.48 | $35.96 | $36.13 | $35.93 | 3,054 |
2022-05-04 | $36.48 | $37.80 | $36.35 | $37.80 | $37.60 | 10,229 |
2022-05-03 | $36.41 | $36.67 | $36.32 | $36.54 | $36.34 | 2,494 |
2022-05-02 | $36.02 | $36.38 | $35.81 | $36.38 | $36.19 | 4,861 |
2022-04-29 | $36.66 | $37.16 | $35.90 | $35.90 | $35.70 | 4,223 |
2022-04-28 | $35.84 | $37.00 | $35.84 | $36.88 | $36.68 | 3,111 |
2022-04-27 | $36.02 | $36.57 | $36.02 | $36.09 | $35.89 | 6,952 |
2022-04-26 | $36.83 | $36.83 | $36.04 | $36.04 | $35.85 | 1,943 |
2022-04-25 | $36.47 | $36.99 | $36.47 | $36.99 | $36.79 | 6,009 |
2022-04-22 | $37.51 | $37.56 | $36.79 | $36.79 | $36.60 | 4,118 |
2022-04-21 | $38.95 | $38.95 | $37.75 | $37.75 | $37.55 | 3,426 |
2022-04-20 | $39.07 | $39.07 | $38.66 | $38.66 | $38.46 | 6,073 |
2022-04-19 | $38.06 | $38.86 | $38.06 | $38.73 | $38.52 | 3,973 |
2022-04-18 | $38.40 | $38.40 | $37.95 | $38.00 | $37.79 | 5,454 |
2022-04-14 | $39.26 | $39.26 | $38.56 | $38.56 | $38.35 | 2,928 |
2022-04-13 | $39.05 | $39.23 | $39.05 | $39.22 | $39.01 | 1,321 |
2022-04-12 | $39.24 | $39.68 | $38.48 | $38.56 | $38.36 | 5,124 |
2022-04-11 | $38.94 | $39.13 | $38.83 | $38.83 | $38.62 | 2,852 |
2022-04-08 | $39.50 | $39.54 | $39.07 | $39.07 | $38.86 | 1,233 |
2022-04-07 | $39.52 | $39.81 | $39.23 | $39.63 | $39.42 | 1,368 |
2022-04-06 | $40.15 | $40.15 | $39.32 | $39.57 | $39.35 | 3,030 |
2022-04-05 | $41.62 | $41.62 | $40.72 | $40.72 | $40.50 | 1,867 |
2022-04-04 | $41.12 | $41.80 | $41.12 | $41.75 | $41.53 | 4,733 |
2022-04-01 | $41.06 | $41.06 | $40.59 | $40.98 | $40.75 | 4,621 |
2022-03-31 | $41.26 | $41.26 | $40.81 | $40.81 | $40.59 | 3,357 |
2022-03-30 | $41.61 | $41.85 | $41.19 | $41.19 | $40.97 | 2,342 |
2022-03-29 | $41.31 | $41.78 | $41.31 | $41.78 | $41.55 | 1,494 |
2022-03-28 | $40.31 | $40.58 | $40.14 | $40.58 | $40.36 | 1,292 |
2022-03-25 | $40.97 | $40.97 | $40.34 | $40.63 | $40.41 | 2,800 |
2022-03-24 | $40.53 | $40.78 | $40.48 | $40.78 | $40.56 | 2,690 |
2022-03-23 | $40.51 | $40.82 | $40.18 | $40.35 | $40.13 | 5,945 |
2022-03-22 | $40.52 | $40.90 | $40.52 | $40.81 | $40.59 | 4,683 |
2022-03-21 | $40.56 | $40.80 | $40.30 | $40.41 | $40.20 | 2,039 |
2022-03-18 | $40.31 | $40.83 | $40.31 | $40.82 | $40.50 | 3,615 |
2022-03-17 | $39.98 | $40.39 | $39.80 | $40.39 | $40.08 | 2,377 |
2022-03-16 | $38.46 | $39.55 | $38.46 | $39.55 | $39.25 | 2,755 |
2022-03-15 | $37.32 | $38.03 | $37.12 | $38.03 | $37.73 | 2,323 |
2022-03-14 | $38.19 | $38.48 | $37.10 | $37.18 | $36.89 | 4,698 |
2022-03-11 | $38.96 | $38.96 | $38.01 | $38.01 | $37.71 | 3,727 |
2022-03-10 | $38.60 | $38.85 | $38.35 | $38.85 | $38.55 | 2,206 |
2022-03-09 | $39.24 | $39.53 | $39.24 | $39.32 | $39.01 | 4,436 |
2022-03-08 | $37.74 | $38.80 | $37.74 | $38.26 | $37.96 | 3,507 |
2022-03-07 | $38.73 | $38.78 | $37.86 | $37.86 | $37.57 | 3,903 |
2022-03-04 | $38.64 | $38.80 | $38.28 | $38.42 | $38.12 | 3,580 |
2022-03-03 | $39.43 | $39.44 | $39.04 | $39.20 | $38.90 | 3,516 |
2022-03-02 | $39.14 | $39.76 | $39.14 | $39.71 | $39.40 | 2,226 |
2022-03-01 | $39.46 | $39.65 | $38.78 | $38.96 | $38.66 | 9,459 |
2022-02-28 | $39.51 | $39.85 | $39.28 | $39.56 | $39.25 | 4,034 |
2022-02-25 | $39.03 | $39.32 | $39.00 | $39.32 | $39.01 | 18,638 |
2022-02-24 | $36.56 | $39.00 | $36.20 | $39.00 | $38.70 | 12,340 |
2022-02-23 | $38.95 | $38.95 | $37.54 | $37.54 | $37.25 | 6,412 |
2022-02-22 | $38.80 | $39.02 | $38.38 | $38.38 | $38.08 | 3,036 |
2022-02-18 | $39.99 | $39.99 | $39.24 | $39.27 | $38.97 | 3,647 |
2022-02-17 | $40.67 | $40.67 | $39.93 | $39.93 | $39.62 | 3,050 |
2022-02-16 | $40.36 | $41.01 | $40.35 | $41.01 | $40.69 | 2,947 |
2022-02-15 | $39.79 | $40.70 | $39.79 | $40.67 | $40.35 | 4,677 |
2022-02-14 | $39.15 | $39.64 | $39.01 | $39.32 | $39.01 | 30,643 |
2022-02-11 | $40.22 | $40.54 | $39.08 | $39.27 | $38.97 | 7,058 |
2022-02-10 | $40.15 | $41.37 | $39.95 | $40.08 | $39.77 | 11,826 |
2022-02-09 | $40.31 | $40.85 | $40.31 | $40.85 | $40.53 | 4,683 |
2022-02-08 | $39.11 | $39.88 | $39.11 | $39.81 | $39.50 | 2,165 |
2022-02-07 | $39.16 | $39.46 | $39.04 | $39.05 | $38.75 | 4,061 |
2022-02-04 | $38.65 | $39.21 | $38.47 | $38.92 | $38.62 | 9,032 |
2022-02-03 | $39.58 | $39.61 | $38.72 | $38.72 | $38.42 | 6,293 |
2022-02-02 | $40.81 | $40.81 | $40.03 | $40.19 | $39.88 | 3,327 |
2022-02-01 | $39.97 | $40.41 | $39.85 | $40.38 | $40.07 | 5,164 |
2022-01-31 | $38.38 | $40.03 | $38.38 | $40.03 | $39.72 | 5,286 |
2022-01-28 | $37.03 | $38.27 | $36.98 | $38.24 | $37.94 | 11,777 |
2022-01-27 | $38.95 | $38.95 | $37.47 | $37.55 | $37.26 | 9,576 |
2022-01-26 | $39.71 | $39.86 | $38.43 | $38.50 | $38.20 | 12,479 |
2022-01-25 | $39.16 | $39.32 | $38.35 | $38.83 | $38.53 | 14,209 |
2022-01-24 | $38.21 | $39.66 | $37.42 | $39.59 | $39.28 | 20,217 |
2022-01-21 | $39.98 | $40.30 | $39.29 | $39.29 | $38.99 | 22,108 |
2022-01-20 | $41.04 | $41.67 | $40.14 | $40.14 | $39.83 | 6,576 |
2022-01-19 | $41.67 | $41.67 | $40.78 | $40.78 | $40.46 | 8,625 |
2022-01-18 | $42.12 | $42.12 | $41.43 | $41.44 | $41.12 | 10,997 |
2022-01-14 | $42.23 | $42.43 | $41.76 | $42.43 | $42.10 | 37,676 |
2022-01-13 | $43.53 | $43.60 | $42.61 | $42.61 | $42.28 | 7,547 |
2022-01-12 | $43.98 | $43.98 | $43.30 | $43.41 | $43.07 | 2,112 |
2022-01-11 | $42.95 | $43.43 | $42.78 | $43.40 | $43.06 | 8,442 |
2022-01-10 | $42.43 | $42.72 | $41.95 | $42.72 | $42.39 | 16,687 |
2022-01-07 | $44.00 | $44.11 | $43.15 | $43.15 | $42.82 | 33,850 |
2022-01-06 | $44.24 | $44.24 | $43.56 | $43.65 | $43.31 | 5,590 |
2022-01-05 | $45.82 | $45.82 | $44.22 | $44.22 | $43.87 | 2,564 |
2022-01-04 | $45.96 | $46.08 | $45.53 | $45.78 | $45.42 | 11,514 |
2022-01-03 | $45.72 | $45.87 | $45.63 | $45.87 | $45.51 | 4,677 |
2021-12-31 | $45.71 | $45.72 | $45.46 | $45.46 | $45.11 | 5,516 |
2021-12-30 | $45.30 | $46.01 | $45.30 | $45.59 | $45.23 | 5,484 |
2021-12-29 | $45.10 | $45.47 | $45.06 | $45.31 | $44.96 | 4,273 |
2021-12-28 | $45.94 | $45.94 | $45.53 | $45.53 | $45.18 | 4,707 |
2021-12-27 | $45.60 | $45.96 | $45.60 | $45.96 | $45.60 | 15,748 |
2021-12-23 | $45.25 | $45.68 | $45.14 | $45.60 | $45.25 | 6,417 |
2021-12-22 | $44.46 | $44.90 | $44.33 | $44.90 | $44.55 | 5,757 |
2021-12-21 | $43.82 | $44.55 | $43.82 | $44.55 | $44.21 | 6,589 |
2021-12-20 | $43.65 | $43.65 | $42.84 | $43.30 | $42.96 | 7,284 |
2021-12-17 | $44.45 | $44.98 | $43.85 | $44.54 | $44.09 | 8,686 |
2021-12-16 | $45.66 | $45.66 | $44.42 | $44.68 | $44.23 | 5,705 |
2021-12-15 | $44.94 | $45.44 | $44.20 | $45.44 | $44.98 | 13,577 |
2021-12-14 | $44.89 | $45.18 | $44.47 | $44.68 | $44.23 | 5,038 |
2021-12-13 | $46.00 | $46.07 | $45.30 | $45.31 | $44.85 | 8,181 |
2021-12-10 | $46.07 | $46.12 | $45.95 | $46.08 | $45.62 | 4,354 |
2021-12-09 | $46.91 | $46.97 | $46.18 | $46.18 | $45.72 | 5,223 |
2021-12-08 | $47.04 | $47.10 | $46.70 | $47.06 | $46.59 | 3,028 |
2021-12-07 | $46.59 | $47.15 | $46.59 | $46.88 | $46.41 | 7,548 |
2021-12-06 | $45.55 | $46.07 | $44.87 | $45.82 | $45.36 | 7,254 |
2021-12-03 | $46.17 | $46.17 | $44.76 | $45.20 | $44.74 | 12,023 |
2021-12-02 | $45.24 | $46.12 | $45.24 | $45.88 | $45.42 | 2,990 |
2021-12-01 | $46.66 | $46.92 | $45.11 | $45.11 | $44.66 | 4,810 |
2021-11-30 | $46.61 | $46.82 | $45.50 | $45.93 | $45.47 | 4,858 |
2021-11-29 | $47.08 | $47.17 | $46.42 | $46.88 | $46.41 | 9,996 |
2021-11-26 | $46.66 | $46.66 | $46.08 | $46.49 | $46.02 | 8,957 |
2021-11-24 | $47.38 | $47.56 | $46.97 | $47.54 | $47.06 | 4,843 |
2021-11-23 | $48.00 | $48.16 | $47.32 | $47.68 | $47.20 | 7,408 |
2021-11-22 | $49.07 | $49.07 | $48.00 | $48.04 | $47.56 | 9,420 |
2021-11-19 | $48.81 | $48.92 | $48.69 | $48.74 | $48.25 | 5,009 |
2021-11-18 | $48.75 | $48.80 | $48.33 | $48.69 | $48.20 | 12,248 |
2021-11-17 | $49.07 | $49.10 | $48.80 | $49.02 | $48.53 | 14,537 |
2021-11-16 | $49.14 | $49.15 | $48.75 | $49.04 | $48.55 | 8,749 |
2021-11-15 | $49.84 | $49.84 | $49.08 | $49.30 | $48.81 | 10,521 |
2021-11-12 | $49.18 | $49.51 | $49.13 | $49.43 | $48.93 | 9,647 |
2021-11-11 | $48.69 | $49.00 | $48.69 | $48.87 | $48.38 | 5,882 |
2021-11-10 | $49.38 | $49.38 | $48.32 | $48.56 | $48.07 | 25,830 |
2021-11-09 | $49.83 | $49.83 | $48.94 | $49.38 | $48.88 | 14,780 |
2021-11-08 | $49.38 | $49.84 | $49.36 | $49.72 | $49.22 | 22,282 |
2021-11-05 | $48.99 | $49.03 | $48.69 | $48.77 | $48.28 | 9,840 |
2021-11-04 | $48.84 | $49.05 | $48.52 | $48.57 | $48.08 | 8,777 |
2021-11-03 | $48.30 | $48.61 | $48.12 | $48.61 | $48.12 | 4,105 |
2021-11-02 | $48.55 | $48.55 | $48.13 | $48.31 | $47.83 | 9,523 |
2021-11-01 | $47.54 | $48.49 | $47.54 | $48.49 | $48.00 | 7,831 |
2021-10-29 | $46.91 | $47.34 | $46.91 | $47.34 | $46.86 | 4,446 |
2021-10-28 | $46.14 | $47.09 | $46.14 | $47.09 | $46.62 | 7,924 |
2021-10-27 | $46.20 | $46.43 | $45.91 | $45.91 | $45.45 | 16,267 |
2021-10-26 | $46.59 | $46.60 | $46.10 | $46.10 | $45.64 | 5,291 |
2021-10-25 | $45.97 | $46.50 | $45.82 | $46.40 | $45.93 | 3,821 |
2021-10-22 | $46.14 | $46.19 | $45.79 | $45.81 | $45.35 | 5,086 |
2021-10-21 | $45.87 | $46.02 | $45.68 | $46.01 | $45.55 | 6,455 |
2021-10-20 | $45.57 | $45.94 | $45.54 | $45.86 | $45.40 | 4,699 |
2021-10-19 | $45.48 | $45.72 | $45.43 | $45.67 | $45.22 | 5,849 |
2021-10-18 | $45.03 | $45.40 | $45.03 | $45.29 | $44.84 | 6,757 |
2021-10-15 | $45.61 | $45.67 | $45.22 | $45.22 | $44.76 | 2,586 |
2021-10-14 | $44.82 | $45.21 | $44.81 | $45.21 | $44.76 | 2,992 |
2021-10-13 | $44.15 | $44.38 | $43.95 | $44.35 | $43.91 | 3,721 |
2021-10-12 | $43.75 | $44.10 | $43.69 | $43.91 | $43.47 | 5,363 |
2021-10-11 | $43.95 | $44.26 | $43.63 | $43.63 | $43.19 | 1,704 |
2021-10-08 | $44.22 | $44.31 | $43.91 | $43.96 | $43.52 | 7,146 |
2021-10-07 | $43.82 | $44.53 | $43.82 | $44.16 | $43.71 | 6,642 |
2021-10-06 | $43.33 | $43.42 | $43.00 | $43.41 | $42.97 | 6,462 |
2021-10-05 | $43.28 | $43.76 | $43.28 | $43.59 | $43.15 | 32,652 |
2021-10-04 | $43.70 | $43.70 | $42.90 | $43.17 | $42.73 | 12,540 |
2021-10-01 | $44.00 | $44.07 | $43.30 | $43.85 | $43.41 | 7,767 |
2021-09-30 | $44.52 | $44.52 | $43.67 | $43.67 | $43.23 | 12,593 |
2021-09-29 | $44.60 | $44.62 | $44.17 | $44.17 | $43.73 | 6,506 |
2021-09-28 | $45.44 | $45.44 | $44.40 | $44.47 | $44.02 | 18,010 |
2021-09-27 | $45.27 | $45.95 | $45.27 | $45.71 | $45.25 | 8,328 |
2021-09-24 | $45.41 | $45.47 | $45.23 | $45.23 | $44.78 | 4,847 |
2021-09-23 | $45.00 | $45.77 | $45.00 | $45.62 | $45.16 | 12,405 |
2021-09-22 | $44.37 | $44.90 | $44.37 | $44.68 | $44.23 | 9,130 |
2021-09-21 | $44.42 | $44.42 | $43.95 | $44.02 | $43.58 | 6,078 |
2021-09-20 | $44.15 | $44.15 | $43.40 | $43.94 | $43.50 | 67,533 |
2021-09-17 | $45.34 | $45.34 | $44.81 | $45.09 | $44.59 | 14,563 |
2021-09-16 | $45.68 | $45.68 | $45.14 | $45.30 | $44.80 | 6,205 |
2021-09-15 | $45.37 | $45.57 | $45.20 | $45.57 | $45.07 | 4,689 |
2021-09-14 | $46.17 | $46.17 | $45.29 | $45.34 | $44.84 | 13,004 |
2021-09-13 | $46.17 | $46.17 | $45.60 | $45.79 | $45.28 | 14,779 |
2021-09-10 | $46.51 | $46.51 | $45.65 | $45.65 | $45.15 | 4,850 |
2021-09-09 | $46.13 | $46.56 | $46.07 | $46.09 | $45.58 | 3,652 |
2021-09-08 | $46.51 | $46.51 | $46.00 | $46.14 | $45.63 | 11,292 |
2021-09-07 | $47.55 | $47.55 | $46.75 | $46.75 | $46.24 | 12,062 |
2021-09-03 | $47.70 | $47.70 | $47.31 | $47.36 | $46.84 | 7,136 |
2021-09-02 | $47.52 | $47.69 | $47.52 | $47.59 | $47.07 | 4,036 |
2021-09-01 | $47.06 | $47.38 | $46.85 | $47.20 | $46.68 | 10,901 |
2021-08-31 | $46.72 | $47.08 | $46.64 | $47.00 | $46.49 | 7,551 |
2021-08-30 | $47.08 | $47.11 | $46.68 | $46.77 | $46.25 | 8,866 |
2021-08-27 | $46.13 | $46.96 | $46.13 | $46.83 | $46.32 | 4,091 |
2021-08-26 | $46.36 | $46.39 | $45.92 | $45.93 | $45.43 | 16,326 |
2021-08-25 | $46.33 | $46.46 | $46.05 | $46.28 | $45.77 | 11,889 |
2021-08-24 | $46.01 | $46.22 | $45.90 | $46.18 | $45.67 | 8,781 |
2021-08-23 | $45.00 | $45.68 | $45.00 | $45.63 | $45.13 | 16,045 |
2021-08-20 | $44.44 | $44.78 | $44.44 | $44.77 | $44.28 | 6,529 |
2021-08-19 | $44.47 | $44.64 | $44.10 | $44.25 | $43.77 | 7,317 |
2021-08-18 | $45.24 | $45.37 | $44.90 | $44.92 | $44.43 | 2,024 |
2021-08-17 | $45.37 | $45.39 | $44.83 | $45.20 | $44.70 | 8,735 |
2021-08-16 | $46.10 | $46.10 | $45.62 | $45.82 | $45.31 | 7,848 |
2021-08-13 | $46.86 | $46.86 | $46.20 | $46.28 | $45.77 | 12,970 |
2021-08-12 | $46.82 | $46.82 | $46.47 | $46.79 | $46.27 | 26,494 |
2021-08-11 | $46.90 | $46.97 | $46.50 | $46.91 | $46.39 | 8,686 |
2021-08-10 | $46.70 | $46.94 | $46.64 | $46.93 | $46.41 | 6,831 |
2021-08-09 | $46.66 | $46.83 | $46.53 | $46.61 | $46.10 | 4,548 |
2021-08-06 | $46.52 | $46.81 | $46.44 | $46.50 | $45.99 | 5,464 |
2021-08-05 | $46.25 | $46.31 | $46.16 | $46.26 | $45.75 | 3,511 |
2021-08-04 | $46.46 | $46.62 | $46.13 | $46.13 | $45.62 | 5,570 |
2021-08-03 | $46.30 | $46.69 | $46.13 | $46.69 | $46.17 | 10,828 |
2021-08-02 | $46.68 | $46.94 | $46.22 | $46.26 | $45.75 | 8,352 |
2021-07-30 | $46.14 | $46.33 | $46.14 | $46.31 | $45.80 | 3,200 |
2021-07-29 | $46.23 | $46.53 | $46.18 | $46.36 | $45.85 | 4,008 |
2021-07-28 | $45.45 | $46.00 | $45.45 | $45.94 | $45.43 | 4,762 |
2021-07-27 | $45.11 | $45.11 | $44.73 | $45.09 | $44.59 | 2,924 |
2021-07-26 | $45.62 | $45.74 | $45.57 | $45.67 | $45.17 | 4,426 |
2021-07-23 | $45.88 | $45.88 | $45.23 | $45.51 | $45.01 | 12,713 |
2021-07-22 | $46.13 | $46.13 | $45.52 | $45.52 | $45.02 | 3,183 |
2021-07-21 | $45.54 | $46.12 | $45.54 | $46.12 | $45.61 | 7,021 |
2021-07-20 | $44.37 | $45.45 | $44.37 | $45.28 | $44.79 | 5,593 |
2021-07-19 | $44.06 | $44.16 | $43.45 | $43.90 | $43.42 | 7,095 |
2021-07-16 | $45.42 | $45.42 | $44.58 | $44.61 | $44.12 | 3,784 |
2021-07-15 | $45.42 | $45.56 | $44.78 | $45.12 | $44.62 | 5,598 |
2021-07-14 | $46.30 | $46.30 | $45.45 | $45.49 | $44.99 | 6,388 |
2021-07-13 | $46.50 | $46.51 | $46.13 | $46.13 | $45.62 | 5,404 |
2021-07-12 | $46.47 | $46.73 | $46.35 | $46.73 | $46.21 | 2,986 |
2021-07-09 | $46.09 | $46.60 | $46.09 | $46.58 | $46.07 | 8,969 |
2021-07-08 | $45.44 | $46.00 | $45.05 | $45.74 | $45.24 | 6,421 |
2021-07-07 | $46.49 | $46.49 | $46.00 | $46.24 | $45.73 | 13,341 |
2021-07-06 | $47.26 | $47.26 | $46.50 | $46.90 | $46.38 | 5,827 |
2021-07-02 | $47.58 | $47.58 | $47.19 | $47.26 | $46.74 | 5,754 |
2021-07-01 | $48.03 | $48.03 | $47.43 | $47.56 | $47.03 | 5,889 |
2021-06-30 | $47.79 | $47.89 | $47.73 | $47.82 | $47.29 | 6,416 |
2021-06-29 | $48.25 | $48.31 | $48.17 | $48.18 | $47.65 | 6,787 |
2021-06-28 | $47.83 | $48.01 | $47.64 | $48.01 | $47.48 | 8,239 |
2021-06-25 | $47.76 | $47.84 | $47.62 | $47.62 | $47.09 | 6,193 |
2021-06-24 | $47.45 | $47.50 | $47.34 | $47.43 | $46.91 | 5,805 |
2021-06-23 | $46.95 | $47.40 | $46.95 | $47.26 | $46.74 | 8,367 |
2021-06-22 | $46.70 | $47.03 | $46.61 | $47.03 | $46.51 | 113,160 |
2021-06-21 | $46.69 | $46.83 | $46.63 | $46.83 | $46.32 | 3,133 |
2021-06-18 | $46.81 | $46.93 | $46.51 | $46.52 | $45.80 | 3,799 |
2021-06-17 | $47.94 | $47.97 | $47.24 | $47.66 | $46.92 | 4,693 |
2021-06-16 | $48.28 | $48.52 | $47.98 | $48.10 | $47.36 | 2,282 |
2021-06-15 | $48.33 | $48.39 | $48.09 | $48.35 | $47.60 | 19,211 |
2021-06-14 | $48.38 | $48.40 | $48.22 | $48.35 | $47.60 | 6,967 |
2021-06-11 | $48.29 | $48.29 | $48.11 | $48.28 | $47.53 | 3,245 |
2021-06-10 | $48.48 | $48.48 | $48.04 | $48.15 | $47.40 | 24,190 |
2021-06-09 | $49.00 | $49.00 | $48.29 | $48.29 | $47.54 | 8,063 |
2021-06-08 | $48.55 | $48.83 | $48.30 | $48.78 | $48.02 | 4,116 |
2021-06-07 | $48.56 | $48.56 | $48.20 | $48.35 | $47.60 | 9,474 |
2021-06-04 | $48.01 | $48.30 | $48.01 | $48.30 | $47.55 | 4,119 |
2021-06-03 | $47.89 | $47.98 | $47.53 | $47.82 | $47.07 | 7,453 |
2021-06-02 | $48.00 | $48.08 | $47.89 | $47.95 | $47.21 | 6,092 |
2021-06-01 | $47.73 | $47.98 | $47.68 | $47.97 | $47.22 | 19,387 |
2021-05-28 | $47.49 | $47.49 | $47.22 | $47.25 | $46.52 | 6,340 |
2021-05-27 | $47.06 | $47.28 | $47.05 | $47.27 | $46.54 | 5,004 |
2021-05-26 | $46.56 | $46.68 | $46.52 | $46.68 | $45.95 | 5,421 |
2021-05-25 | $45.62 | $46.50 | $45.62 | $46.16 | $45.44 | 18,365 |
2021-05-24 | $46.47 | $46.47 | $46.27 | $46.35 | $45.63 | 5,532 |
2021-05-21 | $46.19 | $46.20 | $46.10 | $46.10 | $45.38 | 1,417 |
2021-05-20 | $45.65 | $45.79 | $45.58 | $45.79 | $45.08 | 107,294 |
2021-05-19 | $44.66 | $45.24 | $44.54 | $45.24 | $44.54 | 9,948 |
2021-05-18 | $45.69 | $45.77 | $45.41 | $45.41 | $44.71 | 5,077 |
2021-05-17 | $45.69 | $45.69 | $45.31 | $45.64 | $44.93 | 6,027 |
2021-05-14 | $45.38 | $45.90 | $45.38 | $45.81 | $45.10 | 9,488 |
2021-05-13 | $44.33 | $45.00 | $44.32 | $44.71 | $44.01 | 13,480 |
2021-05-12 | $45.17 | $45.39 | $44.16 | $44.25 | $43.56 | 11,856 |
2021-05-11 | $44.72 | $45.67 | $44.55 | $45.57 | $44.86 | 8,287 |
2021-05-10 | $46.74 | $46.74 | $45.79 | $45.79 | $45.08 | 14,662 |
2021-05-07 | $46.52 | $46.83 | $46.44 | $46.79 | $46.06 | 11,014 |
2021-05-06 | $46.16 | $46.29 | $45.73 | $46.29 | $45.57 | 7,529 |
2021-05-05 | $46.03 | $46.29 | $45.98 | $46.07 | $45.36 | 3,700 |
2021-05-04 | $46.09 | $46.10 | $45.72 | $46.03 | $45.31 | 8,296 |
2021-05-03 | $46.92 | $46.92 | $46.41 | $46.46 | $45.74 | 10,938 |
2021-04-30 | $47.10 | $47.10 | $46.45 | $46.54 | $45.82 | 8,541 |
2021-04-29 | $47.99 | $47.99 | $47.05 | $47.42 | $46.68 | 19,671 |
2021-04-28 | $47.42 | $47.74 | $47.42 | $47.63 | $46.89 | 113,418 |
2021-04-27 | $47.68 | $47.68 | $47.41 | $47.59 | $46.85 | 12,324 |
2021-04-26 | $47.51 | $47.57 | $47.37 | $47.46 | $46.72 | 7,759 |
2021-04-23 | $46.43 | $47.27 | $46.43 | $47.15 | $46.42 | 4,708 |
2021-04-22 | $46.36 | $46.73 | $46.20 | $46.20 | $45.49 | 10,151 |
2021-04-21 | $45.43 | $46.21 | $45.43 | $46.21 | $45.49 | 4,714 |
2021-04-20 | $46.11 | $46.11 | $44.97 | $45.40 | $44.70 | 15,511 |
2021-04-19 | $46.63 | $46.63 | $45.95 | $46.04 | $45.33 | 8,213 |
2021-04-16 | $46.35 | $46.72 | $46.35 | $46.64 | $45.92 | 6,864 |
2021-04-15 | $46.53 | $46.53 | $45.97 | $46.31 | $45.59 | 15,437 |
2021-04-14 | $46.43 | $46.62 | $46.19 | $46.21 | $45.49 | 7,298 |
2021-04-13 | $46.44 | $46.44 | $45.79 | $46.16 | $45.44 | 6,777 |
2021-04-12 | $46.46 | $46.46 | $46.11 | $46.33 | $45.61 | 11,384 |
2021-04-09 | $46.53 | $46.53 | $46.19 | $46.46 | $45.74 | 15,833 |
2021-04-08 | $46.31 | $46.39 | $46.07 | $46.36 | $45.64 | 4,438 |
2021-04-07 | $46.57 | $46.57 | $45.77 | $45.87 | $45.15 | 9,754 |
2021-04-06 | $46.39 | $46.79 | $46.39 | $46.48 | $45.75 | 5,672 |
2021-04-05 | $46.86 | $46.86 | $46.30 | $46.39 | $45.67 | 37,339 |
2021-04-01 | $45.87 | $46.04 | $45.74 | $46.01 | $45.30 | 65,013 |
2021-03-31 | $44.98 | $45.71 | $44.98 | $45.44 | $44.73 | 16,920 |
2021-03-30 | $44.47 | $44.80 | $44.20 | $44.67 | $43.98 | 8,455 |
2021-03-29 | $44.76 | $44.78 | $44.12 | $44.25 | $43.57 | 46,107 |
2021-03-26 | $44.10 | $44.75 | $43.94 | $44.75 | $44.06 | 3,999 |
2021-03-25 | $43.30 | $43.81 | $42.94 | $43.78 | $43.10 | 8,647 |
2021-03-24 | $44.41 | $44.41 | $43.42 | $43.46 | $42.78 | 5,159 |
2021-03-23 | $45.06 | $45.06 | $43.82 | $43.98 | $43.29 | 6,889 |
2021-03-22 | $44.48 | $45.25 | $44.26 | $45.04 | $44.34 | 4,955 |
2021-03-19 | $45.03 | $45.03 | $44.45 | $44.87 | $44.09 | 10,811 |
2021-03-18 | $46.03 | $46.03 | $44.74 | $44.76 | $43.98 | 8,864 |
2021-03-17 | $45.75 | $46.00 | $45.27 | $45.88 | $45.08 | 6,619 |
2021-03-16 | $46.18 | $46.18 | $45.48 | $45.63 | $44.84 | 5,204 |
2021-03-15 | $45.57 | $46.12 | $45.51 | $46.12 | $45.32 | 8,928 |
2021-03-12 | $45.61 | $45.72 | $45.49 | $45.72 | $44.93 | 9,152 |
2021-03-11 | $45.36 | $45.91 | $45.29 | $45.89 | $45.09 | 8,337 |
2021-03-10 | $44.61 | $44.86 | $44.52 | $44.66 | $43.88 | 5,429 |
2021-03-09 | $44.01 | $44.58 | $44.01 | $44.29 | $43.52 | 6,957 |
2021-03-08 | $44.09 | $44.27 | $43.55 | $43.55 | $42.80 | 7,079 |
2021-03-05 | $43.22 | $43.88 | $42.00 | $43.88 | $43.12 | 6,679 |
2021-03-04 | $43.88 | $44.06 | $42.28 | $42.95 | $42.21 | 11,032 |
2021-03-03 | $44.94 | $45.02 | $44.09 | $44.10 | $43.34 | 4,735 |
2021-03-02 | $45.67 | $45.67 | $44.87 | $44.87 | $44.10 | 13,030 |
2021-03-01 | $45.17 | $45.53 | $45.17 | $45.51 | $44.72 | 5,596 |
2021-02-26 | $44.77 | $44.90 | $43.87 | $44.32 | $43.56 | 16,946 |
2021-02-25 | $45.72 | $45.97 | $44.47 | $44.66 | $43.88 | 13,753 |
2021-02-24 | $44.94 | $46.17 | $44.94 | $46.17 | $45.37 | 8,589 |
2021-02-23 | $45.50 | $45.50 | $43.66 | $45.25 | $44.47 | 13,233 |
2021-02-22 | $46.22 | $46.22 | $45.56 | $45.64 | $44.85 | 10,784 |
2021-02-19 | $45.81 | $46.26 | $45.78 | $46.20 | $45.40 | 8,773 |
2021-02-18 | $45.48 | $45.48 | $44.54 | $45.04 | $44.26 | 9,161 |
2021-02-17 | $46.00 | $46.00 | $45.05 | $45.60 | $44.81 | 23,756 |
2021-02-16 | $47.08 | $47.08 | $45.97 | $45.97 | $45.18 | 19,380 |
2021-02-12 | $46.43 | $46.43 | $45.77 | $46.22 | $45.42 | 15,313 |
2021-02-11 | $46.33 | $46.42 | $45.58 | $46.08 | $45.28 | 18,054 |
2021-02-10 | $46.94 | $46.94 | $46.04 | $46.07 | $45.28 | 17,677 |
2021-02-09 | $46.22 | $46.61 | $46.00 | $46.46 | $45.65 | 22,370 |
2021-02-08 | $45.64 | $46.22 | $45.64 | $46.18 | $45.38 | 17,149 |
2021-02-05 | $45.25 | $45.31 | $44.88 | $45.25 | $44.47 | 20,237 |
2021-02-04 | $44.75 | $44.97 | $44.55 | $44.73 | $43.95 | 22,611 |
2021-02-03 | $44.74 | $44.97 | $44.04 | $44.58 | $43.81 | 19,969 |
2021-02-02 | $44.24 | $44.34 | $43.70 | $44.31 | $43.54 | 25,466 |
2021-02-01 | $43.79 | $43.95 | $43.17 | $43.95 | $43.19 | 9,909 |
2021-01-29 | $43.89 | $44.02 | $42.94 | $42.99 | $42.25 | 19,788 |
2021-01-28 | $45.08 | $45.08 | $44.32 | $44.41 | $43.64 | 14,690 |
2021-01-27 | $44.55 | $45.14 | $43.91 | $44.46 | $43.69 | 16,901 |
2021-01-26 | $45.73 | $46.15 | $45.31 | $45.72 | $44.93 | 28,354 |
2021-01-25 | $45.90 | $46.10 | $44.84 | $45.41 | $44.62 | 14,157 |
2021-01-22 | $45.41 | $45.72 | $45.30 | $45.69 | $44.90 | 16,177 |
2021-01-21 | $46.18 | $47.26 | $45.37 | $45.67 | $44.88 | 18,716 |
2021-01-20 | $46.17 | $47.29 | $45.56 | $45.74 | $44.95 | 29,437 |
2021-01-19 | $46.13 | $46.13 | $45.41 | $45.62 | $44.83 | 28,554 |
2021-01-15 | $46.53 | $46.53 | $44.94 | $45.05 | $44.27 | 25,189 |
2021-01-14 | $46.34 | $46.89 | $46.14 | $46.35 | $45.55 | 19,456 |
2021-01-13 | $46.30 | $46.30 | $45.70 | $45.97 | $45.17 | 26,978 |
2021-01-12 | $45.89 | $46.22 | $45.67 | $46.16 | $45.36 | 19,667 |
2021-01-11 | $45.27 | $45.73 | $44.67 | $45.56 | $44.77 | 19,306 |
2021-01-08 | $45.67 | $46.26 | $44.96 | $45.31 | $44.53 | 21,884 |
2021-01-07 | $44.36 | $45.54 | $44.36 | $45.11 | $44.33 | 22,735 |
2021-01-06 | $42.96 | $44.55 | $42.96 | $44.07 | $43.31 | 14,749 |
2021-01-05 | $42.31 | $42.57 | $42.29 | $42.57 | $41.84 | 4,969 |
2021-01-04 | $42.71 | $42.71 | $41.25 | $41.63 | $40.91 | 4,353 |
2020-12-31 | $42.21 | $42.44 | $42.02 | $42.11 | $41.38 | 4,304 |
2020-12-30 | $41.55 | $42.21 | $41.55 | $42.21 | $41.48 | 4,145 |
2020-12-29 | $44.18 | $44.18 | $41.19 | $41.35 | $40.64 | 4,258 |
2020-12-28 | $43.01 | $43.01 | $42.08 | $42.08 | $41.35 | 8,728 |
2020-12-24 | $42.28 | $42.41 | $42.26 | $42.26 | $41.53 | 1,622 |
2020-12-23 | $41.96 | $42.28 | $41.92 | $42.07 | $41.34 | 4,094 |
2020-12-22 | $41.10 | $41.61 | $41.10 | $41.60 | $40.88 | 17,678 |
2020-12-21 | $40.77 | $40.81 | $40.32 | $40.74 | $40.03 | 4,682 |
2020-12-18 | $41.36 | $41.36 | $40.84 | $40.97 | $40.19 | 2,751 |
2020-12-17 | $41.09 | $41.09 | $40.71 | $40.92 | $40.14 | 4,391 |
2020-12-16 | $40.66 | $40.66 | $40.32 | $40.47 | $39.70 | 8,579 |
2020-12-15 | $39.86 | $40.51 | $39.86 | $40.51 | $39.74 | 22,006 |
2020-12-14 | $40.00 | $40.00 | $39.37 | $39.37 | $38.62 | 4,732 |
2020-12-11 | $39.76 | $39.76 | $39.26 | $39.53 | $38.78 | 9,751 |
2020-12-10 | $39.50 | $39.88 | $39.50 | $39.85 | $39.10 | 4,077 |
2020-12-09 | $40.34 | $40.34 | $39.58 | $39.75 | $38.99 | 5,288 |
2020-12-08 | $40.10 | $40.59 | $40.10 | $40.56 | $39.79 | 2,906 |
2020-12-07 | $40.35 | $40.47 | $40.01 | $40.01 | $39.25 | 9,126 |
2020-12-04 | $40.26 | $40.28 | $39.79 | $40.28 | $39.52 | 9,489 |
2020-12-03 | $39.24 | $39.50 | $39.10 | $39.10 | $38.36 | 8,476 |
2020-12-02 | $38.79 | $38.97 | $38.61 | $38.94 | $38.20 | 6,584 |
2020-12-01 | $39.24 | $39.54 | $39.08 | $39.13 | $38.38 | 10,546 |
2020-11-30 | $39.28 | $39.28 | $38.68 | $38.72 | $37.98 | 7,314 |
2020-11-27 | $39.28 | $39.28 | $39.28 | $39.28 | $38.54 | 552 |
2020-11-25 | $39.33 | $39.33 | $39.02 | $39.23 | $38.48 | 5,928 |
2020-11-24 | $38.68 | $39.48 | $38.63 | $39.43 | $38.68 | 4,863 |
2020-11-23 | $37.82 | $38.40 | $37.82 | $38.25 | $37.52 | 14,721 |
2020-11-20 | $37.65 | $37.65 | $37.38 | $37.38 | $36.67 | 14,322 |
2020-11-19 | $37.53 | $37.59 | $37.32 | $37.55 | $36.84 | 6,133 |
2020-11-18 | $37.93 | $38.01 | $37.46 | $37.46 | $36.75 | 10,305 |
2020-11-17 | $37.35 | $37.66 | $37.35 | $37.66 | $36.95 | 2,558 |
2020-11-16 | $37.77 | $38.02 | $37.75 | $38.02 | $37.30 | 102,749 |
2020-11-13 | $37.11 | $37.31 | $37.05 | $37.31 | $36.60 | 1,044 |
2020-11-12 | $36.85 | $36.90 | $36.41 | $36.57 | $35.88 | 3,649 |
2020-11-11 | $37.12 | $37.12 | $36.83 | $36.96 | $36.26 | 21,728 |
2020-11-10 | $36.70 | $36.83 | $36.62 | $36.64 | $35.94 | 1,978 |
2020-11-09 | $38.04 | $38.10 | $36.42 | $36.42 | $35.73 | 22,840 |
2020-11-06 | $35.31 | $35.61 | $35.31 | $35.58 | $34.91 | 4,761 |
2020-11-05 | $34.75 | $35.25 | $34.75 | $35.19 | $34.52 | 2,745 |
2020-11-04 | $33.90 | $34.21 | $33.80 | $33.80 | $33.16 | 6,920 |
2020-11-03 | $33.93 | $34.15 | $33.93 | $34.15 | $33.51 | 965 |
2020-11-02 | $32.42 | $33.13 | $32.42 | $33.09 | $32.46 | 1,776 |
2020-10-30 | $32.68 | $32.68 | $32.12 | $32.28 | $31.67 | 9,732 |
2020-10-29 | $32.65 | $32.95 | $32.42 | $32.83 | $32.20 | 1,096 |
2020-10-28 | $32.82 | $32.82 | $32.42 | $32.42 | $31.80 | 3,387 |
2020-10-27 | $33.78 | $33.78 | $33.45 | $33.45 | $32.81 | 501 |
2020-10-26 | $34.23 | $34.23 | $33.61 | $33.79 | $33.15 | 2,278 |
2020-10-23 | $34.77 | $34.77 | $34.40 | $34.57 | $33.91 | 1,894 |
2020-10-22 | $34.50 | $34.50 | $34.50 | $34.50 | $33.85 | 132 |
2020-10-21 | $34.33 | $34.33 | $34.14 | $34.14 | $33.50 | 1,155 |
2020-10-20 | $34.71 | $34.71 | $34.47 | $34.47 | $33.82 | 405 |
2020-10-19 | $34.61 | $34.61 | $34.09 | $34.09 | $33.44 | 1,339 |
2020-10-16 | $34.74 | $34.74 | $34.60 | $34.60 | $33.94 | 8,691 |
2020-10-15 | $34.06 | $34.50 | $34.06 | $34.45 | $33.80 | 2,227 |
2020-10-14 | $34.59 | $34.59 | $34.59 | $34.59 | $33.93 | 653 |
2020-10-13 | $34.76 | $34.82 | $34.63 | $34.63 | $33.97 | 704 |
2020-10-12 | $35.22 | $35.22 | $34.91 | $35.07 | $34.40 | 37,634 |
2020-10-09 | $34.73 | $34.99 | $34.73 | $34.86 | $34.19 | 6,274 |
2020-10-08 | $34.66 | $35.23 | $34.47 | $34.47 | $33.82 | 5,100 |
2020-10-07 | $33.73 | $34.29 | $33.73 | $34.25 | $33.60 | 821 |
2020-10-06 | $33.55 | $34.01 | $33.47 | $33.48 | $32.84 | 3,284 |
2020-10-05 | $33.14 | $33.40 | $33.10 | $33.40 | $32.76 | 1,824 |
2020-10-02 | $32.35 | $32.60 | $32.35 | $32.60 | $31.98 | 1,201 |
2020-10-01 | $32.50 | $32.50 | $32.50 | $32.50 | $31.88 | 370 |
2020-09-30 | $32.66 | $32.66 | $32.22 | $32.38 | $31.76 | 1,916 |
2020-09-29 | $32.12 | $32.28 | $32.12 | $32.28 | $31.66 | 971 |
2020-09-28 | $31.90 | $32.33 | $31.90 | $32.28 | $31.67 | 2,170 |
2020-09-25 | $31.16 | $31.44 | $31.12 | $31.38 | $30.79 | 13,239 |
2020-09-24 | $31.25 | $31.25 | $30.96 | $31.08 | $30.49 | 1,135 |
2020-09-23 | $32.06 | $32.06 | $31.04 | $31.04 | $30.45 | 3,216 |
2020-09-22 | $31.72 | $31.86 | $31.56 | $31.86 | $31.25 | 3,556 |
2020-09-21 | $31.65 | $31.84 | $31.65 | $31.84 | $31.24 | 1,204 |
2020-09-18 | $32.27 | $32.32 | $32.27 | $32.32 | $31.67 | 431 |
2020-09-17 | $32.16 | $32.46 | $32.16 | $32.41 | $31.75 | 1,489 |
2020-09-16 | $32.71 | $32.74 | $32.55 | $32.55 | $31.89 | 1,000 |
2020-09-15 | $32.61 | $32.65 | $32.51 | $32.53 | $31.87 | 2,896 |
2020-09-14 | $32.27 | $32.42 | $32.25 | $32.36 | $31.71 | 2,134 |
2020-09-11 | $32.10 | $32.10 | $31.80 | $31.91 | $31.27 | 1,774 |
2020-09-10 | $32.37 | $32.37 | $31.72 | $31.76 | $31.12 | 66,228 |
2020-09-09 | $32.13 | $32.33 | $32.09 | $32.28 | $31.63 | 1,059 |
2020-09-08 | $31.85 | $31.85 | $31.55 | $31.55 | $30.92 | 7,044 |
2020-09-04 | $33.08 | $33.08 | $32.16 | $32.43 | $31.77 | 1,530 |
2020-09-03 | $33.59 | $33.63 | $32.48 | $32.60 | $31.95 | 9,571 |
2020-09-02 | $33.63 | $33.85 | $33.60 | $33.85 | $33.17 | 2,915 |
2020-09-01 | $33.23 | $33.39 | $33.23 | $33.39 | $32.72 | 454 |
2020-08-31 | $32.90 | $32.90 | $32.90 | $32.90 | $32.24 | 671 |
2020-08-28 | $33.04 | $33.32 | $33.02 | $33.32 | $32.65 | 2,416 |
2020-08-27 | $33.02 | $33.11 | $33.02 | $33.11 | $32.44 | 420 |
2020-08-26 | $33.52 | $33.52 | $33.32 | $33.32 | $32.65 | 1,397 |
2020-08-25 | $33.24 | $33.35 | $33.24 | $33.35 | $32.68 | 1,612 |
2020-08-24 | $33.14 | $33.24 | $33.14 | $33.24 | $32.57 | 1,554 |
2020-08-21 | $32.73 | $32.87 | $32.73 | $32.87 | $32.21 | 977 |
2020-08-20 | $32.97 | $33.06 | $32.68 | $32.78 | $32.12 | 23,519 |
2020-08-19 | $33.45 | $33.45 | $33.21 | $33.21 | $32.54 | 1,085 |
2020-08-18 | $33.33 | $33.35 | $33.27 | $33.27 | $32.60 | 1,209 |
2020-08-17 | $33.54 | $33.54 | $33.22 | $33.26 | $32.59 | 828 |
2020-08-14 | $33.27 | $33.37 | $33.25 | $33.25 | $32.58 | 4,663 |
2020-08-13 | $33.28 | $33.57 | $33.28 | $33.43 | $32.76 | 1,011 |
2020-08-12 | $33.57 | $33.59 | $33.46 | $33.46 | $32.79 | 822 |
2020-08-11 | $33.19 | $33.48 | $33.11 | $33.11 | $32.45 | 2,181 |
2020-08-10 | $32.50 | $33.10 | $32.50 | $33.10 | $32.43 | 28,203 |
2020-08-07 | $32.34 | $32.68 | $32.34 | $32.68 | $32.02 | 1,574 |
2020-08-06 | $32.71 | $32.71 | $32.26 | $32.56 | $31.90 | 6,138 |
2020-08-05 | $32.83 | $32.88 | $32.83 | $32.88 | $32.22 | 306 |
2020-08-04 | $32.22 | $32.47 | $32.22 | $32.47 | $31.81 | 182 |
2020-08-03 | $32.23 | $32.27 | $31.61 | $32.27 | $31.62 | 2,167 |
2020-07-31 | $31.36 | $31.43 | $31.23 | $31.43 | $30.79 | 1,216 |
2020-07-30 | $31.64 | $31.70 | $31.64 | $31.70 | $31.06 | 244 |
2020-07-29 | $31.68 | $31.95 | $31.58 | $31.87 | $31.23 | 5,587 |
2020-07-28 | $31.49 | $31.49 | $31.42 | $31.42 | $30.79 | 322 |
2020-07-27 | $32.18 | $32.18 | $31.76 | $31.90 | $31.26 | 1,793 |
2020-07-24 | $31.59 | $31.59 | $31.59 | $31.59 | $30.96 | 556 |
2020-07-23 | $32.28 | $32.43 | $32.05 | $32.19 | $31.54 | 1,008 |
2020-07-22 | $32.42 | $32.42 | $32.42 | $32.42 | $31.76 | 579 |
2020-07-21 | $32.27 | $32.27 | $32.11 | $32.11 | $31.46 | 427 |
2020-07-20 | $31.81 | $31.92 | $31.77 | $31.92 | $31.28 | 1,456 |
2020-07-17 | $32.13 | $32.13 | $31.93 | $31.93 | $31.28 | 785 |
2020-07-16 | $31.99 | $31.99 | $31.84 | $31.84 | $31.20 | 1,068 |
2020-07-15 | $31.39 | $31.95 | $31.37 | $31.95 | $31.30 | 813 |
2020-07-14 | $30.10 | $30.58 | $29.92 | $30.58 | $29.96 | 1,740 |
2020-07-13 | $30.28 | $30.55 | $29.81 | $29.81 | $29.21 | 4,842 |
2020-07-10 | $29.95 | $30.11 | $29.95 | $30.11 | $29.50 | 378 |
2020-07-09 | $30.58 | $30.58 | $29.59 | $29.78 | $29.18 | 2,100 |
2020-07-08 | $30.33 | $30.33 | $29.86 | $30.05 | $29.45 | 2,200 |
2020-07-07 | $30.09 | $30.16 | $29.87 | $29.87 | $29.26 | 880 |
2020-07-06 | $30.36 | $30.42 | $30.36 | $30.42 | $29.81 | 667 |
2020-07-02 | $30.13 | $30.14 | $29.77 | $29.77 | $29.17 | 606 |
2020-07-01 | $29.80 | $29.80 | $29.52 | $29.60 | $29.00 | 1,466 |
2020-06-30 | $29.57 | $29.95 | $29.57 | $29.90 | $29.30 | 1,965 |
2020-06-29 | $28.74 | $29.23 | $28.74 | $29.17 | $28.58 | 2,587 |
2020-06-26 | $28.92 | $28.92 | $28.45 | $28.45 | $27.87 | 3,465 |
2020-06-25 | $28.79 | $29.06 | $28.63 | $29.06 | $28.47 | 1,495 |
2020-06-24 | $29.60 | $29.60 | $28.74 | $28.89 | $28.30 | 2,860 |
2020-06-23 | $29.82 | $29.86 | $29.76 | $29.76 | $29.16 | 1,874 |
2020-06-22 | $29.32 | $29.65 | $29.23 | $29.65 | $29.05 | 2,635 |
2020-06-19 | $30.06 | $30.06 | $29.52 | $29.67 | $28.98 | 1,673 |
2020-06-18 | $29.78 | $29.88 | $29.50 | $29.72 | $29.03 | 11,223 |
2020-06-17 | $30.18 | $30.18 | $29.86 | $29.92 | $29.23 | 1,936 |
2020-06-16 | $30.46 | $30.46 | $29.89 | $29.96 | $29.27 | 4,712 |
2020-06-15 | $28.31 | $29.36 | $28.31 | $29.35 | $28.67 | 3,592 |
2020-06-12 | $29.39 | $29.40 | $28.47 | $28.94 | $28.27 | 9,775 |
2020-06-11 | $29.84 | $29.84 | $28.33 | $28.36 | $27.71 | 1,479 |
2020-06-10 | $30.86 | $30.86 | $30.41 | $30.41 | $29.71 | 5,185 |
2020-06-09 | $31.12 | $31.16 | $30.96 | $30.99 | $30.28 | 3,313 |
2020-06-08 | $31.51 | $31.67 | $31.46 | $31.53 | $30.80 | 1,899 |
2020-06-05 | $31.26 | $31.40 | $31.06 | $31.10 | $30.38 | 10,436 |
2020-06-04 | $29.63 | $30.10 | $29.63 | $30.10 | $29.40 | 790 |
2020-06-03 | $29.66 | $29.91 | $29.66 | $29.91 | $29.22 | 687 |
2020-06-02 | $28.66 | $28.87 | $28.63 | $28.87 | $28.20 | 2,601 |
2020-06-01 | $28.40 | $28.42 | $28.40 | $28.42 | $27.76 | 378 |
2020-05-29 | $28.27 | $28.27 | $27.69 | $28.01 | $27.36 | 1,978 |
2020-05-28 | $28.56 | $28.56 | $27.93 | $27.93 | $27.29 | 1,962 |
2020-05-27 | $28.23 | $28.47 | $27.81 | $28.47 | $27.81 | 35,305 |
2020-05-26 | $28.00 | $28.01 | $27.84 | $27.84 | $27.19 | 486 |
2020-05-22 | $26.62 | $26.81 | $26.62 | $26.81 | $26.19 | 109 |
2020-05-21 | $26.89 | $26.89 | $26.76 | $26.76 | $26.14 | 571 |
2020-05-20 | $26.99 | $27.07 | $26.95 | $27.06 | $26.43 | 13,072 |
2020-05-19 | $26.58 | $26.90 | $26.50 | $26.50 | $25.89 | 1,074 |
2020-05-18 | $26.66 | $26.84 | $26.66 | $26.84 | $26.22 | 966 |
2020-05-15 | $25.06 | $25.34 | $25.05 | $25.27 | $24.68 | 1,023 |
2020-05-14 | $24.61 | $25.27 | $24.20 | $25.27 | $24.69 | 3,229 |
2020-05-13 | $25.53 | $25.62 | $24.75 | $24.94 | $24.36 | 3,209 |
2020-05-12 | $26.81 | $26.84 | $25.72 | $25.72 | $25.13 | 2,448 |
2020-05-11 | $26.55 | $26.67 | $26.55 | $26.67 | $26.06 | 437 |
2020-05-08 | $26.54 | $26.81 | $26.54 | $26.81 | $26.19 | 786 |
2020-05-07 | $26.33 | $26.64 | $25.92 | $25.96 | $25.36 | 973 |
2020-05-06 | $26.28 | $26.28 | $25.52 | $25.52 | $24.93 | 914 |
2020-05-05 | $25.79 | $25.87 | $25.56 | $25.56 | $24.97 | 1,985 |
2020-05-04 | $25.77 | $25.77 | $25.15 | $25.45 | $24.86 | 1,479 |
2020-05-01 | $26.26 | $26.26 | $25.28 | $25.42 | $24.83 | 1,002 |
2020-04-30 | $27.40 | $27.40 | $26.52 | $26.52 | $25.90 | 949 |
2020-04-29 | $27.22 | $27.62 | $27.22 | $27.46 | $26.82 | 2,096 |
2020-04-28 | $26.20 | $26.43 | $26.20 | $26.38 | $25.77 | 741 |
2020-04-27 | $25.71 | $25.91 | $25.44 | $25.91 | $25.31 | 934 |
2020-04-24 | $25.35 | $25.35 | $24.82 | $24.99 | $24.42 | 1,007 |
2020-04-23 | $25.12 | $25.12 | $24.65 | $24.68 | $24.10 | 1,404 |
2020-04-22 | $24.33 | $24.56 | $24.32 | $24.54 | $23.97 | 1,267 |
2020-04-21 | $24.21 | $24.21 | $23.85 | $23.96 | $23.41 | 1,459 |
2020-04-20 | $25.33 | $25.33 | $24.64 | $24.67 | $24.10 | 1,577 |
2020-04-17 | $25.18 | $25.22 | $24.95 | $25.19 | $24.61 | 3,865 |
2020-04-16 | $25.02 | $25.02 | $23.92 | $24.27 | $23.70 | 1,982 |
2020-04-15 | $24.55 | $24.55 | $24.24 | $24.40 | $23.83 | 2,276 |
2020-04-14 | $25.07 | $25.74 | $25.07 | $25.48 | $24.89 | 13,863 |
2020-04-13 | $25.06 | $25.06 | $24.52 | $24.66 | $24.09 | 1,090 |
2020-04-09 | $25.30 | $25.68 | $25.30 | $25.38 | $24.79 | 1,011 |
2020-04-08 | $24.66 | $24.94 | $24.29 | $24.85 | $24.28 | 3,429 |
2020-04-07 | $26.18 | $26.18 | $23.95 | $23.95 | $23.39 | 4,104 |
2020-04-06 | $22.77 | $23.66 | $22.77 | $23.66 | $23.12 | 2,095 |
2020-04-03 | $21.89 | $22.45 | $21.45 | $21.59 | $21.09 | 21,179 |
2020-04-02 | $22.32 | $22.39 | $21.93 | $22.39 | $21.87 | 37,305 |
2020-04-01 | $23.00 | $23.00 | $21.81 | $21.81 | $21.31 | 6,452 |
2020-03-31 | $22.88 | $23.34 | $22.88 | $23.12 | $22.59 | 1,080 |
2020-03-30 | $23.00 | $23.35 | $22.82 | $23.32 | $22.78 | 6,436 |
2020-03-27 | $23.41 | $23.41 | $23.10 | $23.25 | $22.71 | 1,378 |
2020-03-26 | $22.82 | $24.37 | $22.82 | $24.37 | $23.80 | 7,286 |
2020-03-25 | $22.27 | $23.67 | $22.27 | $23.00 | $22.47 | 15,459 |
2020-03-24 | $20.39 | $22.12 | $20.39 | $22.12 | $21.61 | 3,692 |
2020-03-23 | $20.22 | $20.55 | $19.61 | $19.84 | $19.38 | 6,931 |
2020-03-20 | $21.69 | $21.90 | $20.47 | $20.47 | $19.95 | 2,433 |
2020-03-19 | $20.30 | $21.44 | $20.30 | $21.37 | $20.83 | 3,464 |
2020-03-18 | $21.38 | $21.78 | $19.84 | $20.47 | $19.95 | 8,690 |
2020-03-17 | $22.12 | $23.23 | $21.89 | $23.02 | $22.44 | 14,319 |
2020-03-16 | $22.84 | $23.09 | $21.89 | $21.89 | $21.34 | 14,041 |
2020-03-13 | $23.91 | $24.53 | $23.37 | $24.53 | $23.90 | 11,809 |
2020-03-12 | $24.11 | $24.11 | $23.23 | $23.28 | $22.69 | 2,892 |
2020-03-11 | $26.49 | $26.49 | $26.09 | $26.09 | $25.42 | 700 |
2020-03-10 | $25.74 | $27.47 | $25.74 | $27.47 | $26.77 | 3,418 |
2020-03-09 | $26.67 | $26.67 | $26.67 | $26.67 | $26.00 | 160 |
2020-03-06 | $28.55 | $28.96 | $28.55 | $28.96 | $28.22 | 623 |
2020-03-05 | $29.83 | $29.83 | $29.39 | $29.39 | $28.65 | 313 |
2020-03-04 | $29.95 | $30.59 | $29.95 | $30.59 | $29.82 | 535 |
2020-03-03 | $29.76 | $29.76 | $29.76 | $29.76 | $29.00 | 210 |
2020-03-02 | $29.37 | $30.37 | $29.37 | $30.37 | $29.59 | 1,911 |
2020-02-28 | $28.73 | $29.46 | $27.66 | $29.46 | $28.71 | 3,110 |
2020-02-27 | $29.94 | $30.54 | $29.77 | $29.92 | $29.16 | 3,246 |
2020-02-26 | $31.20 | $31.59 | $30.75 | $30.75 | $29.97 | 9,944 |
2020-02-25 | $31.69 | $31.69 | $30.85 | $31.01 | $30.22 | 1,103 |
2020-02-24 | $31.99 | $31.99 | $31.87 | $31.87 | $31.06 | 410 |
2020-02-21 | $33.07 | $33.07 | $33.01 | $33.01 | $32.17 | 681 |
2020-02-20 | $33.38 | $33.38 | $33.38 | $33.38 | $32.53 | 117 |
2020-02-19 | $33.38 | $33.38 | $33.38 | $33.38 | $32.53 | 37 |
2020-02-18 | $33.26 | $33.26 | $33.09 | $33.09 | $32.25 | 374 |
2020-02-14 | $33.33 | $33.33 | $33.15 | $33.27 | $32.43 | 13,767 |
2020-02-13 | $33.43 | $33.43 | $33.38 | $33.39 | $32.54 | 1,992 |
2020-02-12 | $33.62 | $33.62 | $33.23 | $33.51 | $32.66 | 1,041 |
2020-02-11 | $33.22 | $33.22 | $32.85 | $33.14 | $32.30 | 2,055 |
2020-02-10 | $32.49 | $32.59 | $32.49 | $32.59 | $31.76 | 2,488 |
2020-02-07 | $32.59 | $32.59 | $32.32 | $32.39 | $31.57 | 2,069 |
2020-02-06 | $32.89 | $32.89 | $32.73 | $32.73 | $31.90 | 1,077 |
2020-02-05 | $33.26 | $33.26 | $32.81 | $33.09 | $32.25 | 1,993 |
2020-02-04 | $32.47 | $32.47 | $32.47 | $32.47 | $31.64 | 121 |
2020-02-03 | $31.80 | $31.84 | $31.80 | $31.84 | $31.03 | 500 |
2020-01-31 | $31.89 | $31.92 | $31.73 | $31.73 | $30.93 | 862 |
2020-01-30 | $32.75 | $32.75 | $32.47 | $32.66 | $31.83 | 895 |
2020-01-29 | $32.90 | $32.90 | $32.71 | $32.73 | $31.90 | 1,466 |
2020-01-28 | $32.77 | $32.77 | $32.77 | $32.77 | $31.94 | 234 |
2020-01-27 | $33.24 | $33.24 | $32.62 | $32.62 | $31.79 | 1,057 |
2020-01-24 | $33.35 | $33.35 | $33.13 | $33.13 | $32.29 | 285 |
2020-01-23 | $33.21 | $33.42 | $33.21 | $33.42 | $32.57 | 439 |
2020-01-22 | $33.61 | $33.61 | $33.27 | $33.27 | $32.43 | 498 |
2020-01-21 | $33.63 | $33.63 | $33.19 | $33.20 | $32.36 | 1,809 |
2020-01-17 | $33.34 | $33.34 | $33.34 | $33.34 | $32.49 | 244 |
2020-01-16 | $33.04 | $33.19 | $33.04 | $33.19 | $32.35 | 779 |
2020-01-15 | $32.86 | $32.86 | $32.68 | $32.68 | $31.85 | 688 |
2020-01-14 | $32.86 | $32.86 | $32.70 | $32.75 | $31.92 | 572 |
2020-01-13 | $32.34 | $32.74 | $32.34 | $32.74 | $31.91 | 1,374 |
2020-01-10 | $32.66 | $32.66 | $32.42 | $32.42 | $31.59 | 848 |
2020-01-09 | $32.72 | $32.72 | $32.72 | $32.72 | $31.89 | 79 |
2020-01-08 | $32.95 | $32.96 | $32.90 | $32.90 | $32.07 | 458 |
2020-01-07 | $32.71 | $32.96 | $32.71 | $32.77 | $31.94 | 1,133 |
2020-01-06 | $33.00 | $33.00 | $32.67 | $32.77 | $31.94 | 1,705 |
2020-01-03 | $32.65 | $32.83 | $32.65 | $32.78 | $31.95 | 495 |
2020-01-02 | $33.32 | $33.32 | $32.68 | $32.94 | $32.10 | 398 |
2019-12-31 | $32.55 | $32.69 | $32.55 | $32.69 | $31.86 | 304 |
2019-12-30 | $32.71 | $32.71 | $32.58 | $32.58 | $31.75 | 1,174 |
2019-12-27 | $32.71 | $32.71 | $32.63 | $32.63 | $31.80 | 104 |
2019-12-26 | $32.73 | $32.73 | $32.73 | $32.73 | $31.90 | 67 |
2019-12-24 | $32.72 | $32.72 | $32.72 | $32.72 | $31.89 | 104 |
2019-12-23 | $33.34 | $33.34 | $32.62 | $32.75 | $31.92 | 2,788 |
2019-12-20 | $32.95 | $32.95 | $32.84 | $32.84 | $31.77 | 727 |
2019-12-19 | $32.79 | $32.85 | $32.79 | $32.85 | $31.77 | 212 |
2019-12-18 | $32.73 | $32.81 | $32.73 | $32.81 | $31.74 | 370 |
2019-12-17 | $32.88 | $32.88 | $32.88 | $32.88 | $31.80 | 119 |
2019-12-16 | $32.80 | $32.80 | $32.64 | $32.64 | $31.57 | 871 |
2019-12-13 | $32.52 | $32.52 | $32.52 | $32.52 | $31.46 | 219 |
2019-12-12 | $32.49 | $32.70 | $32.25 | $32.70 | $31.63 | 2,584 |
2019-12-11 | $32.15 | $32.29 | $32.13 | $32.29 | $31.23 | 839 |
2019-12-10 | $31.93 | $31.93 | $31.93 | $31.93 | $30.89 | 104 |
2019-12-09 | $32.05 | $32.05 | $31.95 | $31.95 | $30.90 | 290 |
2019-12-06 | $32.07 | $32.07 | $31.95 | $31.95 | $30.91 | 393 |
2019-12-05 | $31.75 | $31.75 | $31.75 | $31.75 | $30.71 | 95 |
2019-12-04 | $31.61 | $31.64 | $31.53 | $31.53 | $30.50 | 509 |
2019-12-03 | $31.22 | $31.25 | $31.22 | $31.25 | $30.23 | 596 |
2019-12-02 | $31.53 | $31.53 | $31.40 | $31.40 | $30.37 | 2,114 |
2019-11-29 | $31.67 | $31.80 | $31.67 | $31.74 | $30.71 | 1,117 |
2019-11-27 | $31.97 | $31.97 | $31.97 | $31.97 | $30.92 | 189 |
2019-11-26 | $31.78 | $31.90 | $31.78 | $31.90 | $30.85 | 351 |
2019-11-25 | $31.75 | $31.75 | $31.75 | $31.75 | $30.72 | 18 |
2019-11-22 | $31.18 | $31.23 | $31.18 | $31.23 | $30.21 | 2,662 |
2019-11-21 | $31.01 | $31.01 | $31.01 | $31.01 | $30.00 | 36 |
2019-11-20 | $31.42 | $31.42 | $31.39 | $31.39 | $30.36 | 287 |
2019-11-19 | $31.54 | $31.62 | $31.54 | $31.62 | $30.58 | 538 |
2019-11-18 | $31.67 | $31.67 | $31.56 | $31.56 | $30.52 | 668 |
2019-11-15 | $31.61 | $31.69 | $31.61 | $31.69 | $30.66 | 183 |
2019-11-14 | $31.49 | $31.51 | $31.49 | $31.49 | $30.46 | 491 |
2019-11-13 | $31.47 | $31.50 | $31.47 | $31.48 | $30.45 | 1,190 |
2019-11-12 | $31.45 | $31.47 | $31.45 | $31.47 | $30.44 | 187 |
2019-11-11 | $31.36 | $31.36 | $31.36 | $31.36 | $30.33 | 21 |
2019-11-08 | $31.55 | $31.55 | $31.55 | $31.55 | $30.52 | 6 |
2019-11-07 | $31.80 | $31.80 | $31.57 | $31.57 | $30.54 | 176 |
2019-11-06 | $31.60 | $31.60 | $31.60 | $31.60 | $30.56 | 91 |
2019-11-05 | $32.00 | $32.01 | $32.00 | $32.01 | $30.96 | 526 |
2019-11-04 | $31.58 | $31.81 | $31.58 | $31.79 | $30.75 | 1,061 |
2019-11-01 | $31.39 | $31.39 | $31.39 | $31.39 | $30.36 | 125 |
2019-10-31 | $30.55 | $30.55 | $30.55 | $30.55 | $29.56 | 4 |
2019-10-30 | $30.84 | $30.98 | $30.76 | $30.98 | $29.97 | 686 |
2019-10-29 | $30.75 | $31.03 | $30.75 | $30.97 | $29.96 | 13,908 |
2019-10-28 | $30.84 | $30.94 | $30.78 | $30.78 | $29.77 | 15,252 |
2019-10-25 | $30.52 | $30.56 | $30.52 | $30.56 | $29.56 | 1,811 |
2019-10-24 | $30.24 | $30.32 | $30.24 | $30.32 | $29.33 | 225 |
2019-10-23 | $30.23 | $30.23 | $30.23 | $30.23 | $29.25 | 5 |
2019-10-22 | $30.59 | $30.59 | $30.59 | $30.59 | $29.59 | 59 |
2019-10-21 | $30.42 | $30.45 | $30.42 | $30.45 | $29.46 | 372 |
2019-10-18 | $30.23 | $30.23 | $30.23 | $30.23 | $29.24 | 173 |
2019-10-17 | $30.19 | $30.24 | $30.17 | $30.24 | $29.25 | 893 |
2019-10-16 | $29.98 | $30.12 | $29.98 | $30.03 | $29.05 | 685 |
2019-10-15 | $29.69 | $30.09 | $29.69 | $30.00 | $29.02 | 345 |
2019-10-14 | $29.55 | $29.55 | $29.44 | $29.54 | $28.57 | 1,115 |
2019-10-11 | $29.73 | $29.82 | $29.65 | $29.65 | $28.68 | 982 |
2019-10-10 | $29.02 | $29.02 | $29.02 | $29.02 | $28.07 | 147 |
2019-10-09 | $28.62 | $28.73 | $28.55 | $28.71 | $27.77 | 1,095 |
2019-10-08 | $28.42 | $28.42 | $28.42 | $28.42 | $27.49 | 86 |
2019-10-07 | $29.14 | $29.14 | $29.05 | $29.05 | $28.10 | 246 |
2019-10-04 | $29.00 | $29.15 | $29.00 | $29.15 | $28.20 | 557 |
2019-10-03 | $28.59 | $28.81 | $28.59 | $28.79 | $27.85 | 587 |
2019-10-02 | $28.71 | $28.71 | $28.71 | $28.71 | $27.77 | 22 |
2019-10-01 | $29.63 | $29.63 | $29.25 | $29.25 | $28.29 | 398 |
2019-09-30 | $29.78 | $29.88 | $29.78 | $29.88 | $28.91 | 205 |
2019-09-27 | $29.76 | $29.76 | $29.67 | $29.67 | $28.70 | 262 |
2019-09-26 | $29.98 | $29.98 | $29.78 | $29.78 | $28.81 | 359 |
2019-09-25 | $30.01 | $30.01 | $30.01 | $30.01 | $29.03 | 44 |
2019-09-24 | $29.60 | $29.60 | $29.60 | $29.60 | $28.64 | 1 |
2019-09-23 | $29.96 | $30.02 | $29.96 | $30.02 | $29.04 | 359 |
2019-09-20 | $30.09 | $30.09 | $30.09 | $30.09 | $29.04 | 65 |
2019-09-19 | $30.20 | $30.20 | $30.20 | $30.20 | $29.14 | 103 |
2019-09-18 | $30.25 | $30.31 | $30.25 | $30.31 | $29.25 | 299 |
2019-09-17 | $30.24 | $30.32 | $30.24 | $30.32 | $29.26 | 1,373 |
2019-09-16 | $30.41 | $30.41 | $30.41 | $30.41 | $29.35 | 31 |
2019-09-13 | $30.61 | $30.61 | $30.51 | $30.51 | $29.45 | 2,232 |
2019-09-12 | $30.49 | $30.49 | $30.39 | $30.39 | $29.33 | 11,409 |
2019-09-11 | $30.39 | $30.39 | $30.39 | $30.39 | $29.33 | 71 |
2019-09-10 | $29.77 | $29.88 | $29.77 | $29.88 | $28.84 | 119 |
2019-09-09 | $29.54 | $29.54 | $29.52 | $29.52 | $28.49 | 232 |
2019-09-06 | $29.31 | $29.31 | $29.25 | $29.25 | $28.23 | 296 |
2019-09-05 | $28.70 | $29.23 | $28.70 | $29.23 | $28.21 | 928 |
2019-09-04 | $28.01 | $28.52 | $28.01 | $28.52 | $27.52 | 1,992 |
2019-09-03 | $28.00 | $28.09 | $28.00 | $28.09 | $27.11 | 1,301 |
2019-08-30 | $28.41 | $28.51 | $28.39 | $28.51 | $27.51 | 1,298 |
2019-08-29 | $28.34 | $28.34 | $28.34 | $28.34 | $27.35 | 77 |
2019-08-28 | $27.69 | $27.79 | $27.69 | $27.79 | $26.82 | 1,274 |
2019-08-27 | $27.89 | $27.96 | $27.61 | $27.61 | $26.65 | 490 |
2019-08-26 | $27.76 | $27.76 | $27.69 | $27.69 | $26.72 | 286 |
2019-08-23 | $27.50 | $27.50 | $27.50 | $27.50 | $26.54 | 18 |
2019-08-22 | $28.40 | $28.44 | $28.38 | $28.44 | $27.45 | 339 |
2019-08-21 | $28.50 | $28.67 | $28.50 | $28.52 | $27.53 | 840 |
2019-08-20 | $28.52 | $28.52 | $28.35 | $28.35 | $27.36 | 116 |
2019-08-19 | $28.56 | $28.58 | $28.50 | $28.58 | $27.58 | 827 |
2019-08-16 | $27.48 | $28.21 | $27.48 | $28.21 | $27.22 | 2,420 |
2019-08-15 | $27.61 | $27.63 | $27.53 | $27.63 | $26.66 | 2,588 |
2019-08-14 | $28.50 | $28.50 | $27.72 | $27.72 | $26.75 | 807 |
2019-08-13 | $28.59 | $28.59 | $28.59 | $28.59 | $27.59 | 1 |
2019-08-12 | $28.47 | $28.47 | $28.23 | $28.23 | $27.25 | 1,000 |
2019-08-09 | $28.64 | $28.70 | $28.64 | $28.70 | $27.70 | 255 |
2019-08-08 | $28.97 | $29.22 | $28.97 | $29.22 | $28.20 | 494 |
2019-08-07 | $28.55 | $28.80 | $28.55 | $28.80 | $27.80 | 486 |
2019-08-06 | $28.35 | $28.72 | $28.35 | $28.72 | $27.72 | 521 |
2019-08-05 | $28.93 | $28.93 | $28.18 | $28.18 | $27.20 | 1,589 |
2019-08-02 | $29.11 | $29.11 | $29.11 | $29.11 | $28.09 | 50 |
2019-08-01 | $30.22 | $30.22 | $29.53 | $29.53 | $28.50 | 568 |
2019-07-31 | $30.41 | $30.41 | $29.92 | $30.05 | $29.01 | 2,655 |
2019-07-30 | $30.12 | $30.33 | $30.11 | $30.33 | $29.27 | 4,123 |
2019-07-29 | $30.26 | $30.38 | $30.21 | $30.25 | $29.19 | 2,816 |
2019-07-26 | $30.71 | $30.71 | $30.45 | $30.45 | $29.38 | 763 |
2019-07-25 | $30.69 | $30.69 | $30.30 | $30.30 | $29.24 | 3,059 |
2019-07-24 | $30.46 | $30.69 | $30.46 | $30.69 | $29.62 | 1,950 |
2019-07-23 | $30.07 | $30.28 | $30.07 | $30.28 | $29.22 | 268 |
2019-07-22 | $30.02 | $30.02 | $29.95 | $29.95 | $28.91 | 858 |
2019-07-19 | $30.06 | $30.06 | $29.95 | $29.95 | $28.91 | 532 |
2019-07-18 | $29.79 | $29.82 | $29.79 | $29.82 | $28.78 | 157 |
2019-07-17 | $30.02 | $30.02 | $29.89 | $29.89 | $28.84 | 471 |
2019-07-16 | $30.16 | $30.19 | $30.16 | $30.19 | $29.13 | 305 |
2019-07-15 | $30.25 | $30.25 | $30.10 | $30.19 | $29.14 | 847 |
2019-07-12 | $30.36 | $30.36 | $30.36 | $30.36 | $29.30 | 5 |
2019-07-11 | $29.90 | $29.90 | $29.80 | $29.90 | $28.85 | 615 |
2019-07-10 | $30.01 | $30.01 | $29.96 | $29.96 | $28.91 | 263 |
2019-07-09 | $29.93 | $29.97 | $29.90 | $29.97 | $28.92 | 357 |
2019-07-08 | $30.16 | $30.16 | $30.03 | $30.03 | $28.98 | 625 |
2019-07-05 | $30.31 | $30.31 | $30.31 | $30.31 | $29.26 | 123 |
2019-07-03 | $30.35 | $30.42 | $30.35 | $30.42 | $29.36 | 623 |
2019-07-02 | $30.31 | $30.31 | $30.20 | $30.23 | $29.17 | 887 |
2019-07-01 | $30.54 | $30.54 | $30.48 | $30.48 | $29.41 | 868 |
2019-06-28 | $30.22 | $30.23 | $30.22 | $30.23 | $29.17 | 276 |
2019-06-27 | $29.85 | $29.87 | $29.85 | $29.85 | $28.81 | 528 |
2019-06-26 | $29.22 | $29.61 | $29.22 | $29.60 | $28.57 | 3,243 |
2019-06-25 | $29.65 | $29.65 | $29.65 | $29.65 | $28.62 | 29 |
2019-06-24 | $29.89 | $29.89 | $29.65 | $29.65 | $28.62 | 859 |
2019-06-21 | $29.83 | $29.83 | $29.80 | $29.80 | $28.69 | 223 |
2019-06-20 | $29.85 | $30.04 | $29.82 | $29.90 | $28.79 | 2,021 |
2019-06-19 | $29.58 | $29.65 | $29.58 | $29.65 | $28.54 | 280 |
2019-06-18 | $29.75 | $29.75 | $29.58 | $29.58 | $28.48 | 150 |
2019-06-17 | $29.16 | $29.16 | $28.99 | $28.99 | $27.91 | 282 |
2019-06-14 | $29.12 | $29.17 | $29.12 | $29.17 | $28.09 | 177 |
2019-06-13 | $29.44 | $29.44 | $29.43 | $29.43 | $28.34 | 268 |
2019-06-12 | $29.31 | $29.34 | $29.20 | $29.29 | $28.20 | 27,806 |
2019-06-11 | $29.47 | $29.47 | $29.31 | $29.31 | $28.22 | 101 |
2019-06-10 | $29.62 | $29.62 | $29.38 | $29.38 | $28.29 | 589 |
2019-06-07 | $29.19 | $29.19 | $29.15 | $29.15 | $28.07 | 292 |
2019-06-06 | $28.76 | $28.86 | $28.68 | $28.86 | $27.78 | 280 |
2019-06-05 | $28.66 | $28.87 | $28.66 | $28.87 | $27.80 | 100 |
2019-06-04 | $28.48 | $28.79 | $28.48 | $28.79 | $27.72 | 239 |
2019-06-03 | $28.17 | $28.18 | $28.02 | $28.02 | $26.98 | 320 |
2019-05-31 | $28.22 | $28.22 | $27.90 | $27.90 | $26.86 | 925 |
2019-05-30 | $28.39 | $28.39 | $28.34 | $28.34 | $27.28 | 102 |
2019-05-29 | $28.29 | $28.29 | $28.17 | $28.17 | $27.12 | 1,619 |
2019-05-28 | $28.40 | $28.40 | $28.40 | $28.40 | $27.34 | 151 |
2019-05-24 | $28.51 | $28.51 | $28.45 | $28.45 | $27.39 | 657 |
2019-05-23 | $28.50 | $28.50 | $28.31 | $28.37 | $27.31 | 3,058 |
2019-05-22 | $28.93 | $28.93 | $28.88 | $28.88 | $27.80 | 119 |
2019-05-21 | $29.01 | $29.01 | $29.01 | $29.01 | $27.93 | 65 |
2019-05-20 | $28.60 | $28.74 | $28.60 | $28.66 | $27.59 | 961 |
2019-05-17 | $29.15 | $29.32 | $29.01 | $29.01 | $27.93 | 203 |
2019-05-16 | $29.53 | $29.53 | $29.37 | $29.38 | $28.29 | 299 |
2019-05-15 | $29.22 | $29.32 | $29.22 | $29.32 | $28.23 | 244 |
2019-05-14 | $28.92 | $29.11 | $28.92 | $29.08 | $28.00 | 556 |
2019-05-13 | $28.94 | $28.94 | $28.79 | $28.79 | $27.72 | 337 |
2019-05-10 | $29.74 | $29.75 | $29.32 | $29.75 | $28.64 | 1,343 |
2019-05-09 | $29.49 | $29.85 | $29.49 | $29.85 | $28.74 | 377 |
2019-05-08 | $29.72 | $29.72 | $29.68 | $29.68 | $28.57 | 789 |
2019-05-07 | $29.85 | $29.85 | $29.80 | $29.80 | $28.69 | 508 |
2019-05-06 | $29.83 | $30.05 | $29.83 | $30.05 | $28.93 | 523 |
2019-05-03 | $29.93 | $30.29 | $29.93 | $30.29 | $29.17 | 1,245 |
2019-05-02 | $29.86 | $29.86 | $29.58 | $29.72 | $28.61 | 2,516 |
2019-05-01 | $30.01 | $30.01 | $29.73 | $29.73 | $28.63 | 595 |
2019-04-30 | $29.84 | $29.84 | $29.75 | $29.82 | $28.71 | 1,154 |
2019-04-29 | $29.72 | $29.77 | $29.72 | $29.73 | $28.62 | 493 |
2019-04-26 | $29.40 | $29.59 | $29.40 | $29.59 | $28.49 | 426 |
2019-04-25 | $29.50 | $29.54 | $29.42 | $29.42 | $28.32 | 285 |
2019-04-24 | $29.90 | $29.94 | $29.80 | $29.80 | $28.70 | 404 |
2019-04-23 | $29.52 | $29.58 | $29.52 | $29.58 | $28.48 | 790 |
2019-04-22 | $29.41 | $29.43 | $29.40 | $29.43 | $28.33 | 1,782 |
2019-04-18 | $29.45 | $29.52 | $29.45 | $29.48 | $28.38 | 1,368 |
2019-04-17 | $29.50 | $29.50 | $29.38 | $29.40 | $28.30 | 2,160 |
2019-04-16 | $29.43 | $29.43 | $29.43 | $29.43 | $28.34 | 124 |
2019-04-15 | $29.28 | $29.30 | $29.22 | $29.28 | $28.19 | 737 |
2019-04-12 | $29.27 | $29.41 | $29.27 | $29.39 | $28.30 | 6,296 |
2019-04-11 | $29.04 | $29.04 | $28.98 | $29.00 | $27.92 | 1,132 |
2019-04-10 | $28.83 | $28.90 | $28.83 | $28.90 | $27.82 | 338 |
2019-04-09 | $28.76 | $28.76 | $28.66 | $28.66 | $27.59 | 1,313 |
2019-04-08 | $28.93 | $29.07 | $28.93 | $29.07 | $27.98 | 559 |
2019-04-05 | $29.01 | $29.01 | $29.01 | $29.01 | $27.93 | 192 |
2019-04-04 | $28.76 | $28.76 | $28.76 | $28.76 | $27.69 | 86 |
2019-04-03 | $28.87 | $28.87 | $28.73 | $28.73 | $27.67 | 308 |
2019-04-02 | $28.66 | $28.66 | $28.38 | $28.40 | $27.34 | 830 |
2019-04-01 | $28.45 | $28.45 | $28.45 | $28.45 | $27.39 | 0 |
2019-03-29 | $27.94 | $27.94 | $27.94 | $27.94 | $26.90 | 10 |
2019-03-28 | $27.74 | $27.75 | $27.62 | $27.69 | $26.66 | 2,544 |
2019-03-27 | $27.65 | $27.65 | $27.51 | $27.56 | $26.54 | 1,575 |
2019-03-26 | $27.77 | $27.77 | $27.65 | $27.70 | $26.67 | 548 |
2019-03-25 | $27.56 | $27.56 | $27.56 | $27.56 | $26.54 | 4 |
2019-03-22 | $27.95 | $27.95 | $27.70 | $27.70 | $26.67 | 1,066 |
2019-03-21 | $28.51 | $28.55 | $28.51 | $28.55 | $27.49 | 1,394 |
2019-03-20 | $28.10 | $28.17 | $28.10 | $28.17 | $27.12 | 205 |
2019-03-19 | $28.65 | $28.65 | $28.33 | $28.36 | $27.31 | 16,248 |
2019-03-18 | $28.34 | $28.40 | $28.27 | $28.40 | $27.34 | 1,289 |
2019-03-15 | $28.31 | $28.33 | $28.19 | $28.20 | $27.14 | 1,708 |
2019-03-14 | $27.99 | $27.99 | $27.99 | $27.99 | $26.93 | 354 |
2019-03-13 | $28.20 | $28.24 | $28.16 | $28.18 | $27.11 | 1,070 |
2019-03-12 | $28.12 | $28.12 | $28.03 | $28.03 | $26.97 | 1,177 |
2019-03-11 | $27.87 | $28.27 | $27.87 | $28.24 | $27.17 | 1,526 |
2019-03-08 | $27.69 | $27.78 | $27.69 | $27.78 | $26.73 | 1,118 |
2019-03-07 | $27.93 | $27.99 | $27.88 | $27.99 | $26.93 | 301 |
2019-03-06 | $28.66 | $28.66 | $28.40 | $28.40 | $27.33 | 1,787 |
2019-03-05 | $28.85 | $28.85 | $28.73 | $28.73 | $27.65 | 1,348 |
2019-03-04 | $29.04 | $29.04 | $28.69 | $28.83 | $27.75 | 2,466 |
2019-03-01 | $28.97 | $29.03 | $28.92 | $29.01 | $27.91 | 2,919 |
2019-02-28 | $29.10 | $29.10 | $29.03 | $29.03 | $27.93 | 323 |
2019-02-27 | $29.28 | $29.28 | $29.28 | $29.28 | $28.18 | 551 |
2019-02-26 | $29.43 | $29.50 | $29.00 | $29.28 | $28.17 | 4,567 |
2019-02-25 | $29.94 | $29.94 | $29.50 | $29.50 | $28.39 | 14,745 |
2019-02-22 | $29.31 | $29.33 | $29.24 | $29.33 | $28.22 | 9,823 |
2019-02-21 | $29.09 | $29.10 | $28.99 | $29.04 | $27.94 | 11,234 |
2019-02-20 | $29.18 | $29.23 | $29.17 | $29.20 | $28.09 | 1,274 |
2019-02-19 | $30.41 | $30.41 | $29.06 | $29.06 | $27.96 | 30,057 |
2019-02-15 | $28.97 | $28.97 | $28.89 | $28.96 | $27.87 | 1,640 |
2019-02-14 | $28.52 | $28.62 | $28.52 | $28.58 | $27.50 | 2,010 |
2019-02-13 | $28.61 | $28.69 | $28.51 | $28.63 | $27.55 | 12,910 |
2019-02-12 | $28.46 | $28.47 | $28.46 | $28.47 | $27.39 | 294 |
2019-02-11 | $28.02 | $28.02 | $28.02 | $28.02 | $26.96 | 40 |
2019-02-08 | $28.51 | $28.51 | $27.83 | $27.94 | $26.89 | 3,431 |
2019-02-07 | $28.61 | $28.61 | $27.92 | $28.14 | $27.08 | 14,032 |
2019-02-06 | $28.61 | $28.61 | $28.31 | $28.40 | $27.33 | 2,034 |
2019-02-05 | $28.43 | $28.43 | $27.97 | $28.13 | $27.07 | 4,662 |
2019-02-04 | $28.76 | $29.61 | $27.68 | $27.92 | $26.87 | 13,600 |
2019-02-01 | $27.67 | $27.67 | $27.58 | $27.66 | $26.62 | 894 |
2019-01-31 | $27.49 | $27.49 | $27.49 | $27.49 | $26.45 | 590 |
2019-01-30 | $26.94 | $27.18 | $26.90 | $27.12 | $26.10 | 662 |
2019-01-29 | $26.97 | $27.02 | $26.92 | $26.92 | $25.90 | 1,161 |
2019-01-28 | $26.97 | $28.30 | $26.96 | $26.98 | $25.96 | 899 |
2019-01-25 | $27.28 | $27.28 | $27.20 | $27.20 | $26.18 | 375 |
2019-01-24 | $26.72 | $26.89 | $26.70 | $26.79 | $25.77 | 9,453 |
2019-01-23 | $26.51 | $26.51 | $26.19 | $26.39 | $25.39 | 1,492 |
2019-01-22 | $26.90 | $26.90 | $26.41 | $26.41 | $25.41 | 1,091 |
2019-01-18 | $27.00 | $27.12 | $26.97 | $27.04 | $26.02 | 17,778 |
2019-01-17 | $26.53 | $26.56 | $26.53 | $26.56 | $25.55 | 200 |
2019-01-16 | $26.38 | $26.38 | $26.38 | $26.38 | $25.39 | 98 |
2019-01-15 | $26.18 | $26.20 | $26.18 | $26.20 | $25.21 | 602 |
2019-01-14 | $26.53 | $26.53 | $26.53 | $26.53 | $25.53 | 0 |
2019-01-11 | $26.34 | $26.53 | $26.34 | $26.53 | $25.53 | 143 |
2019-01-10 | $26.14 | $26.42 | $26.14 | $26.42 | $25.42 | 251 |
2019-01-09 | $26.01 | $26.17 | $26.01 | $26.17 | $25.18 | 450 |
2019-01-08 | $25.63 | $25.84 | $25.63 | $25.84 | $24.86 | 100 |
2019-01-07 | $25.39 | $25.56 | $25.39 | $25.56 | $24.59 | 266 |
2019-01-04 | $25.00 | $25.00 | $24.56 | $24.90 | $23.96 | 2,102 |
2019-01-03 | $24.07 | $24.22 | $24.04 | $24.04 | $23.13 | 630 |
2019-01-02 | $24.38 | $24.71 | $24.38 | $24.71 | $23.78 | 646 |
2018-12-31 | $24.43 | $24.56 | $24.37 | $24.47 | $23.55 | 1,972 |
2018-12-28 | $24.41 | $24.48 | $24.40 | $24.41 | $23.49 | 2,255 |
2018-12-27 | $23.94 | $24.28 | $23.94 | $24.28 | $23.36 | 1,243 |
2018-12-26 | $23.25 | $24.19 | $23.20 | $24.19 | $23.27 | 573 |
2018-12-24 | $23.36 | $23.36 | $23.29 | $23.29 | $22.41 | 526 |
2018-12-21 | $24.16 | $24.16 | $23.74 | $23.74 | $22.78 | 253 |
2018-12-20 | $24.66 | $24.66 | $24.24 | $24.24 | $23.26 | 8,834 |
2018-12-19 | $25.25 | $25.25 | $24.65 | $24.65 | $23.66 | 1,098 |
2018-12-18 | $25.13 | $25.16 | $25.10 | $25.16 | $24.14 | 2,707 |
2018-12-17 | $25.47 | $25.47 | $25.03 | $25.03 | $24.02 | 754 |
2018-12-14 | $25.64 | $25.64 | $25.60 | $25.60 | $24.57 | 170 |
2018-12-13 | $26.15 | $26.15 | $26.15 | $26.15 | $25.09 | 0 |
2018-12-12 | $26.27 | $26.32 | $26.15 | $26.15 | $25.09 | 4,122 |
2018-12-11 | $26.20 | $26.20 | $25.86 | $25.86 | $24.81 | 544 |
2018-12-10 | $25.73 | $25.82 | $25.73 | $25.82 | $24.77 | 301 |
2018-12-07 | $26.72 | $26.72 | $25.92 | $25.92 | $24.87 | 607 |
2018-12-06 | $27.18 | $27.18 | $27.18 | $27.18 | $26.08 | 89 |
2018-12-04 | $27.20 | $27.20 | $27.18 | $27.18 | $26.08 | 1,382 |
2018-12-03 | $27.20 | $27.20 | $27.20 | $27.20 | $26.10 | 50 |
2018-11-30 | $27.20 | $27.20 | $27.20 | $27.20 | $26.10 | 900 |
2018-11-29 | $27.13 | $27.13 | $27.13 | $27.13 | $26.03 | 418 |
2018-11-28 | $26.59 | $26.59 | $26.59 | $26.59 | $25.51 | 0 |
2018-11-27 | $26.59 | $26.59 | $26.59 | $26.59 | $25.51 | 0 |
2018-11-26 | $26.59 | $26.59 | $26.59 | $26.59 | $25.51 | 2 |
2018-11-23 | $26.37 | $26.59 | $26.37 | $26.59 | $25.51 | 1,800 |
2018-11-21 | $26.38 | $26.38 | $26.38 | $26.38 | $25.31 | 300 |
2018-11-20 | $26.44 | $26.44 | $26.44 | $26.44 | $25.37 | 1,400 |
2018-11-19 | $26.99 | $26.99 | $26.99 | $26.99 | $25.90 | 245 |
2018-11-16 | $27.21 | $27.22 | $27.21 | $27.22 | $26.12 | 202 |
2018-11-15 | $26.69 | $27.15 | $26.69 | $27.15 | $26.05 | 1,595 |
2018-11-14 | $26.88 | $26.88 | $26.88 | $26.88 | $25.79 | 295 |
2018-11-13 | $27.08 | $27.08 | $27.08 | $27.08 | $25.99 | 85 |
2018-11-12 | $27.28 | $27.28 | $27.07 | $27.08 | $25.99 | 6,498 |
2018-11-09 | $27.84 | $27.84 | $27.61 | $27.61 | $26.49 | 402 |
2018-11-08 | $28.21 | $28.21 | $28.05 | $28.05 | $26.92 | 3,837 |
2018-11-07 | $27.88 | $27.96 | $27.86 | $27.93 | $26.80 | 1,523 |
2018-11-06 | $27.25 | $27.25 | $27.25 | $27.25 | $26.15 | 0 |
2018-11-05 | $27.25 | $27.25 | $27.25 | $27.25 | $26.15 | 0 |
2018-11-02 | $27.25 | $27.25 | $27.25 | $27.25 | $26.15 | 105 |
2018-11-01 | $26.68 | $26.68 | $26.68 | $26.68 | $25.60 | 0 |
2018-10-31 | $26.76 | $26.76 | $26.68 | $26.68 | $25.60 | 332 |
2018-10-30 | $26.13 | $26.13 | $26.13 | $26.13 | $25.07 | 136 |
2018-10-29 | $27.00 | $27.00 | $25.95 | $26.34 | $25.28 | 3,800 |
2018-10-26 | $26.99 | $26.99 | $26.99 | $26.99 | $25.90 | 15 |
2018-10-25 | $26.99 | $26.99 | $26.99 | $26.99 | $25.90 | 1 |
2018-10-24 | $27.03 | $27.06 | $26.99 | $26.99 | $25.90 | 639 |
2018-10-23 | $27.21 | $27.35 | $27.21 | $27.35 | $26.24 | 1,044 |
2018-10-22 | $27.85 | $27.85 | $27.85 | $27.85 | $26.72 | 23 |
2018-10-19 | $27.85 | $27.85 | $27.85 | $27.85 | $26.72 | 0 |
2018-10-18 | $28.63 | $28.63 | $27.75 | $27.85 | $26.72 | 521 |
2018-10-17 | $28.78 | $28.78 | $28.78 | $28.78 | $27.62 | 0 |
2018-10-16 | $28.82 | $28.82 | $28.78 | $28.78 | $27.62 | 1,772 |
2018-10-15 | $27.53 | $27.53 | $27.53 | $27.53 | $26.42 | 0 |
2018-10-12 | $27.73 | $27.76 | $27.50 | $27.53 | $26.42 | 14,351 |
2018-10-11 | $27.70 | $27.89 | $27.46 | $27.46 | $26.35 | 1,175 |
2018-10-10 | $29.00 | $29.00 | $29.00 | $29.00 | $27.83 | 306 |
2018-10-09 | $29.18 | $29.18 | $29.15 | $29.15 | $27.97 | 2,959 |
2018-10-08 | $29.24 | $29.26 | $29.24 | $29.25 | $28.07 | 8,100 |
2018-10-05 | $30.03 | $30.03 | $30.03 | $30.03 | $28.81 | 312 |
2018-10-04 | $30.29 | $30.29 | $30.00 | $30.00 | $28.78 | 2,750 |
2018-10-03 | $30.35 | $30.35 | $30.35 | $30.35 | $29.12 | 200 |
2018-10-02 | $30.93 | $30.93 | $30.93 | $30.93 | $29.68 | 10 |
2018-10-01 | $30.93 | $30.93 | $30.93 | $30.93 | $29.68 | 5 |
2018-09-28 | $30.88 | $30.93 | $30.88 | $30.93 | $29.68 | 1,437 |
2018-09-27 | $30.97 | $30.97 | $30.97 | $30.97 | $29.72 | 2 |
2018-09-26 | $30.97 | $30.97 | $30.97 | $30.97 | $29.72 | 10 |
2018-09-25 | $30.97 | $30.97 | $30.97 | $30.97 | $29.72 | 200 |
2018-09-24 | $31.22 | $31.24 | $31.22 | $31.22 | $29.96 | 815 |
2018-09-21 | $31.91 | $31.91 | $31.54 | $31.54 | $30.21 | 600 |
2018-09-20 | $31.42 | $31.42 | $31.42 | $31.42 | $30.10 | 579 |
2018-09-19 | $31.31 | $31.31 | $31.31 | $31.31 | $29.99 | 69 |
2018-09-18 | $31.31 | $31.31 | $31.31 | $31.31 | $29.99 | 400 |
2018-09-17 | $31.22 | $31.22 | $31.19 | $31.19 | $29.88 | 1,550 |
2018-09-14 | $31.31 | $31.43 | $31.29 | $31.39 | $30.07 | 10,308 |
2018-09-13 | $31.34 | $31.34 | $31.31 | $31.31 | $29.99 | 374 |
2018-09-12 | $30.81 | $30.99 | $30.81 | $30.99 | $29.69 | 10,539 |
2018-09-11 | $31.13 | $31.16 | $31.10 | $31.10 | $29.79 | 1,735 |
2018-09-10 | $31.21 | $31.21 | $31.15 | $31.15 | $29.84 | 719 |
2018-09-07 | $31.25 | $31.27 | $30.98 | $30.98 | $29.68 | 13,059 |
2018-09-06 | $31.15 | $31.15 | $31.15 | $31.15 | $29.84 | 94 |
2018-09-05 | $31.15 | $31.15 | $31.15 | $31.15 | $29.84 | 17 |
2018-09-04 | $31.15 | $31.15 | $31.15 | $31.15 | $29.84 | 200 |
2018-08-31 | $31.23 | $31.23 | $31.23 | $31.23 | $29.92 | 5 |
2018-08-30 | $31.26 | $31.26 | $31.23 | $31.23 | $29.92 | 8,581 |
2018-08-29 | $31.48 | $31.51 | $31.48 | $31.51 | $30.19 | 282 |
2018-08-28 | $31.42 | $31.42 | $31.42 | $31.42 | $30.10 | 147 |
2018-08-27 | $31.49 | $31.49 | $31.42 | $31.42 | $30.10 | 3,422 |
2018-08-24 | $31.40 | $31.40 | $31.40 | $31.40 | $30.08 | 250 |
2018-08-23 | $31.23 | $31.23 | $31.23 | $31.23 | $29.92 | 106 |
2018-08-22 | $31.17 | $31.23 | $31.13 | $31.23 | $29.92 | 3,338 |
2018-08-21 | $31.30 | $31.42 | $31.30 | $31.42 | $30.10 | 2,448 |
2018-08-20 | $30.96 | $30.96 | $30.96 | $30.96 | $29.66 | 132 |
2018-08-17 | $30.76 | $30.96 | $30.76 | $30.96 | $29.66 | 9,669 |
2018-08-16 | $30.94 | $30.94 | $30.78 | $30.78 | $29.49 | 424 |
2018-08-15 | $30.35 | $30.44 | $30.35 | $30.44 | $29.16 | 225 |
2018-08-14 | $30.78 | $30.78 | $30.78 | $30.78 | $29.49 | 1,019 |
2018-08-13 | $30.70 | $30.70 | $30.59 | $30.69 | $29.40 | 1,030 |
2018-08-10 | $30.61 | $30.68 | $30.61 | $30.68 | $29.39 | 773 |
2018-08-09 | $30.94 | $30.94 | $30.84 | $30.84 | $29.55 | 505 |
2018-08-08 | $30.91 | $30.91 | $30.91 | $30.91 | $29.61 | 8 |
2018-08-07 | $30.89 | $30.91 | $30.89 | $30.91 | $29.61 | 325 |
2018-08-06 | $30.95 | $30.95 | $30.89 | $30.89 | $29.59 | 535 |
2018-08-03 | $30.58 | $30.58 | $30.58 | $30.58 | $29.29 | 554 |
2018-08-02 | $30.22 | $30.22 | $30.22 | $30.22 | $28.95 | 539 |
2018-08-01 | $30.31 | $30.31 | $30.31 | $30.31 | $29.04 | 0 |
2018-07-31 | $30.31 | $30.31 | $30.31 | $30.31 | $29.04 | 200 |
2018-07-30 | $30.18 | $30.18 | $29.96 | $29.96 | $28.70 | 7,284 |
2018-07-27 | $30.15 | $30.15 | $30.15 | $30.15 | $28.88 | 1,008 |
2018-07-26 | $30.12 | $30.34 | $30.12 | $30.34 | $29.06 | 670 |
2018-07-25 | $29.83 | $29.99 | $29.83 | $29.99 | $28.73 | 364 |
2018-07-24 | $30.21 | $30.21 | $30.04 | $30.04 | $28.78 | 762 |
2018-07-23 | $30.09 | $30.11 | $30.07 | $30.11 | $28.85 | 447 |
2018-07-20 | $30.21 | $30.26 | $30.15 | $30.15 | $28.88 | 946 |
2018-07-19 | $30.03 | $30.13 | $30.03 | $30.13 | $28.86 | 403 |
2018-07-18 | $30.04 | $30.15 | $30.03 | $30.14 | $28.87 | 943 |
2018-07-17 | $29.99 | $30.01 | $29.99 | $30.01 | $28.75 | 450 |
2018-07-16 | $29.90 | $29.90 | $29.90 | $29.90 | $28.64 | 140 |
2018-07-13 | $30.05 | $30.05 | $30.05 | $30.05 | $28.78 | 104 |
2018-07-12 | $29.72 | $29.97 | $29.72 | $29.97 | $28.71 | 389 |
2018-07-11 | $29.89 | $29.89 | $29.89 | $29.89 | $28.63 | 0 |
2018-07-10 | $29.94 | $29.94 | $29.89 | $29.89 | $28.63 | 696 |
2018-07-09 | $29.50 | $29.50 | $29.50 | $29.50 | $28.26 | 67 |
2018-07-06 | $29.50 | $29.50 | $29.50 | $29.50 | $28.26 | 300 |
2018-07-05 | $28.81 | $29.24 | $28.81 | $29.24 | $28.01 | 976 |
2018-07-03 | $29.11 | $29.13 | $29.11 | $29.13 | $27.91 | 460 |
2018-07-02 | $28.89 | $28.89 | $28.89 | $28.89 | $27.68 | 414 |
2018-06-29 | $29.00 | $29.17 | $29.00 | $29.17 | $27.94 | 1,488 |
2018-06-28 | $28.65 | $28.80 | $28.65 | $28.80 | $27.59 | 430 |
2018-06-27 | $29.48 | $29.48 | $29.48 | $29.48 | $28.24 | 170 |
2018-06-26 | $29.06 | $29.24 | $29.06 | $29.24 | $28.01 | 1,167 |
2018-06-25 | $28.95 | $28.95 | $28.95 | $28.95 | $27.73 | 153 |
2018-06-22 | $29.38 | $29.40 | $29.38 | $29.40 | $28.16 | 837 |
2018-06-21 | $29.40 | $29.42 | $29.40 | $29.42 | $28.18 | 9,496 |
2018-06-20 | $29.59 | $29.73 | $29.59 | $29.73 | $28.48 | 5,410 |
2018-06-19 | $29.45 | $29.62 | $29.45 | $29.62 | $28.37 | 1,991 |
2018-06-18 | $29.97 | $29.97 | $29.97 | $29.97 | $28.71 | 224 |
2018-06-15 | $28.51 | $29.87 | $27.36 | $29.87 | $28.56 | 15,408 |
2018-06-14 | $29.98 | $29.98 | $29.98 | $29.98 | $28.66 | 1 |
2018-06-13 | $29.97 | $29.98 | $29.97 | $29.98 | $28.66 | 333 |
2018-06-12 | $30.07 | $30.07 | $30.07 | $30.07 | $28.75 | 119 |
2018-06-11 | $30.06 | $30.06 | $30.06 | $30.06 | $28.74 | 360 |
2018-06-08 | $30.08 | $30.08 | $30.08 | $30.08 | $28.76 | 0 |
2018-06-07 | $29.99 | $30.08 | $29.99 | $30.08 | $28.76 | 1,500 |
2018-06-06 | $29.63 | $29.63 | $29.63 | $29.63 | $28.33 | 0 |
2018-06-05 | $29.63 | $29.63 | $29.63 | $29.63 | $28.33 | 2,700 |
2018-06-04 | $29.35 | $29.35 | $29.35 | $29.35 | $28.06 | 14 |
2018-06-01 | $29.35 | $29.35 | $29.35 | $29.35 | $28.06 | 171 |
2018-05-31 | $29.39 | $29.39 | $29.39 | $29.39 | $28.10 | 0 |
2018-05-30 | $29.39 | $29.39 | $29.39 | $29.39 | $28.10 | 597 |
2018-05-29 | $29.13 | $29.13 | $29.13 | $29.13 | $27.85 | 166 |
2018-05-25 | $29.38 | $29.38 | $29.38 | $29.38 | $28.09 | 26 |
2018-05-24 | $29.38 | $29.38 | $29.38 | $29.38 | $28.09 | 101 |
2018-05-23 | $29.41 | $29.41 | $29.41 | $29.41 | $28.12 | 3 |
2018-05-22 | $29.41 | $29.41 | $29.41 | $29.41 | $28.12 | 0 |
2018-05-21 | $29.41 | $29.41 | $29.41 | $29.41 | $28.12 | 20 |
2018-05-18 | $29.41 | $29.41 | $29.41 | $29.41 | $28.12 | 10 |
2018-05-17 | $29.41 | $29.41 | $29.41 | $29.41 | $28.12 | 1,400 |
2018-05-16 | $29.58 | $29.58 | $29.58 | $29.58 | $28.28 | 0 |
2018-05-15 | $29.58 | $29.58 | $29.58 | $29.58 | $28.28 | 10 |
2018-05-14 | $29.56 | $29.58 | $29.56 | $29.58 | $28.28 | 989 |
2018-05-11 | $29.18 | $29.18 | $29.18 | $29.18 | $27.90 | 43 |
2018-05-10 | $29.18 | $29.18 | $29.18 | $29.18 | $27.90 | 1 |
2018-05-09 | $29.18 | $29.18 | $29.18 | $29.18 | $27.90 | 5,000 |
2018-05-08 | $28.92 | $29.31 | $28.92 | $29.18 | $27.90 | 2,521 |
2018-05-07 | $29.18 | $29.18 | $29.18 | $29.18 | $27.90 | 269 |
2018-05-04 | $28.87 | $29.04 | $28.87 | $29.04 | $27.76 | 439 |
2018-05-03 | $28.71 | $28.71 | $28.71 | $28.71 | $27.45 | 111 |
2018-05-02 | $28.72 | $28.72 | $28.72 | $28.72 | $27.46 | 200 |
2018-05-01 | $28.24 | $28.24 | $28.24 | $28.24 | $27.00 | 281 |
2018-04-30 | $28.72 | $28.72 | $28.66 | $28.66 | $27.40 | 600 |
2018-04-27 | $28.58 | $28.58 | $28.58 | $28.58 | $27.33 | 134 |
2018-04-26 | $29.57 | $29.57 | $29.57 | $29.57 | $28.27 | 86 |
2018-04-25 | $29.57 | $29.57 | $29.57 | $29.57 | $28.27 | 0 |
2018-04-24 | $29.57 | $29.57 | $29.57 | $29.57 | $28.27 | 21 |
2018-04-23 | $29.57 | $29.57 | $29.57 | $29.57 | $28.27 | 2 |
2018-04-20 | $29.57 | $29.57 | $29.57 | $29.57 | $28.27 | 301 |
2018-04-19 | $30.08 | $30.08 | $30.08 | $30.08 | $28.75 | 0 |
2018-04-18 | $30.06 | $30.08 | $30.06 | $30.08 | $28.75 | 598 |
2018-04-17 | $29.87 | $29.87 | $29.87 | $29.87 | $28.56 | 264 |
2018-04-16 | $29.35 | $29.35 | $29.35 | $29.35 | $28.05 | 1 |
2018-04-13 | $29.35 | $29.35 | $29.35 | $29.35 | $28.05 | 2 |
2018-04-12 | $29.63 | $29.63 | $29.35 | $29.35 | $28.05 | 717 |
2018-04-11 | $28.95 | $29.22 | $28.95 | $29.19 | $27.91 | 16,300 |
2018-04-10 | $29.00 | $29.00 | $29.00 | $29.00 | $27.72 | 15 |
2018-04-09 | $30.15 | $30.15 | $29.00 | $29.00 | $27.72 | 7,111 |
2018-04-06 | $30.14 | $30.14 | $30.14 | $30.14 | $28.81 | 150 |
2018-04-05 | $28.69 | $28.69 | $28.69 | $28.69 | $27.43 | 0 |
2018-04-04 | $28.69 | $28.69 | $28.69 | $28.69 | $27.43 | 59 |
2018-04-03 | $28.69 | $28.69 | $28.69 | $28.69 | $27.43 | 1 |
2018-04-02 | $30.00 | $30.00 | $28.58 | $28.69 | $27.43 | 7,904 |
2018-03-29 | $29.19 | $29.42 | $29.13 | $29.42 | $28.13 | 2,300 |
2018-03-28 | $29.02 | $29.07 | $28.95 | $28.95 | $27.68 | 937 |
2018-03-27 | $29.36 | $29.36 | $29.36 | $29.36 | $28.07 | 132 |
2018-03-26 | $29.28 | $29.28 | $29.28 | $29.28 | $27.99 | 330 |
2018-03-23 | $29.47 | $29.51 | $29.47 | $29.51 | $28.21 | 1,570 |
2018-03-22 | $29.93 | $30.02 | $29.93 | $30.02 | $28.70 | 516 |
2018-03-21 | $30.48 | $30.65 | $30.48 | $30.65 | $29.30 | 954 |
2018-03-20 | $30.75 | $30.75 | $30.45 | $30.45 | $29.11 | 1,309 |
2018-03-19 | $30.20 | $30.29 | $30.20 | $30.29 | $28.96 | 435 |
2018-03-16 | $30.76 | $30.81 | $30.74 | $30.81 | $29.42 | 652 |
2018-03-15 | $30.76 | $30.76 | $30.76 | $30.76 | $29.38 | 400 |
2018-03-14 | $31.23 | $31.23 | $30.65 | $30.69 | $29.31 | 754 |
2018-03-13 | $31.19 | $31.19 | $31.19 | $31.19 | $29.79 | 32 |
2018-03-12 | $31.19 | $31.19 | $31.19 | $31.19 | $29.79 | 1,000 |
2018-03-09 | $31.05 | $31.11 | $31.05 | $31.11 | $29.71 | 2,315 |
2018-03-08 | $30.10 | $30.10 | $30.10 | $30.10 | $28.75 | 118 |
2018-03-07 | $30.20 | $30.20 | $30.05 | $30.10 | $28.75 | 510 |
2018-03-06 | $30.05 | $30.14 | $30.00 | $30.14 | $28.79 | 2,750 |
2018-03-05 | $29.75 | $29.89 | $29.74 | $29.89 | $28.55 | 2,003 |
2018-03-02 | $29.49 | $29.49 | $29.49 | $29.49 | $28.17 | 606 |
2018-03-01 | $29.64 | $29.79 | $29.36 | $29.47 | $28.15 | 12,351 |
2018-02-28 | $30.35 | $30.35 | $29.71 | $29.75 | $28.41 | 12,283 |
2018-02-27 | $30.35 | $30.35 | $30.18 | $30.18 | $28.83 | 1,705 |
2018-02-26 | $30.47 | $30.56 | $30.47 | $30.51 | $29.14 | 7,091 |
2018-02-23 | $30.03 | $30.03 | $30.03 | $30.03 | $28.68 | 121 |
2018-02-22 | $30.05 | $30.05 | $30.03 | $30.03 | $28.68 | 782 |
2018-02-21 | $30.28 | $30.28 | $30.28 | $30.28 | $28.92 | 201 |
2018-02-20 | $30.11 | $30.23 | $29.99 | $29.99 | $28.64 | 2,278 |
2018-02-16 | $30.26 | $30.26 | $30.18 | $30.18 | $28.83 | 892 |
2018-02-15 | $30.21 | $30.21 | $30.21 | $30.21 | $28.85 | 175 |
2018-02-14 | $29.69 | $29.69 | $29.69 | $29.69 | $28.36 | 106 |
2018-02-13 | $29.38 | $29.38 | $29.38 | $29.38 | $28.06 | 266 |
2018-02-12 | $29.20 | $29.58 | $29.20 | $29.58 | $28.25 | 845 |
2018-02-09 | $28.78 | $28.78 | $28.61 | $28.61 | $27.33 | 2,914 |
2018-02-08 | $29.97 | $29.97 | $29.97 | $29.97 | $28.62 | 24 |
2018-02-07 | $29.89 | $29.97 | $29.89 | $29.97 | $28.62 | 501 |
2018-02-06 | $29.53 | $29.53 | $29.47 | $29.47 | $28.15 | 2,245 |
2018-02-05 | $30.61 | $30.67 | $30.10 | $30.10 | $28.75 | 1,374 |
2018-02-02 | $30.80 | $30.80 | $30.80 | $30.80 | $29.42 | 673 |
2018-02-01 | $31.37 | $31.37 | $31.14 | $31.23 | $29.82 | 731 |
2018-01-31 | $31.30 | $31.30 | $31.19 | $31.19 | $29.79 | 400 |
2018-01-30 | $31.21 | $31.21 | $31.13 | $31.19 | $29.79 | 983 |
2018-01-29 | $32.04 | $32.04 | $31.52 | $31.52 | $30.11 | 1,247 |
2018-01-26 | $31.35 | $31.35 | $31.35 | $31.35 | $29.94 | 250 |
2018-01-25 | $31.89 | $31.89 | $31.35 | $31.35 | $29.94 | 3,076 |
2018-01-24 | $31.60 | $31.60 | $31.29 | $31.43 | $30.02 | 1,917 |
2018-01-23 | $31.26 | $31.45 | $31.26 | $31.42 | $30.00 | 1,305 |
2018-01-22 | $31.21 | $31.26 | $31.17 | $31.26 | $29.86 | 1,527 |
2018-01-19 | $31.18 | $31.25 | $31.16 | $31.23 | $29.83 | 3,192 |
2018-01-18 | $31.36 | $31.36 | $31.09 | $31.19 | $29.79 | 6,350 |
2018-01-17 | $30.98 | $31.15 | $30.98 | $31.15 | $29.75 | 1,832 |
2018-01-16 | $31.38 | $31.38 | $30.94 | $30.94 | $29.55 | 2,884 |
2018-01-12 | $31.00 | $31.04 | $30.97 | $31.00 | $29.60 | 6,020 |
2018-01-11 | $30.56 | $30.81 | $30.56 | $30.81 | $29.43 | 2,433 |
2018-01-10 | $30.50 | $30.50 | $30.39 | $30.44 | $29.07 | 15,289 |
2018-01-09 | $30.95 | $30.95 | $30.69 | $30.70 | $29.32 | 4,506 |
2018-01-08 | $30.77 | $30.94 | $30.77 | $30.94 | $29.55 | 630 |
2018-01-05 | $30.75 | $30.81 | $30.74 | $30.80 | $29.42 | 7,989 |
2018-01-04 | $30.53 | $30.68 | $30.53 | $30.65 | $29.27 | 14,230 |
2018-01-03 | $30.35 | $30.45 | $30.35 | $30.44 | $29.07 | 2,490 |
2018-01-02 | $30.23 | $30.24 | $30.23 | $30.23 | $28.87 | 84,967 |
2017-12-29 | $30.16 | $30.16 | $30.09 | $30.09 | $28.74 | 20,074 |
2017-12-28 | $30.18 | $30.18 | $30.18 | $30.18 | $28.83 | 259 |
2017-12-27 | $30.08 | $30.08 | $30.08 | $30.08 | $28.73 | 100 |
SPDR S&P Kensho Intelligent Structures ETF (SIMS) News Headlines
Recent SPDR S&P Kensho Intelligent Structures ETF (SIMS) News
Similar Companies to SPDR S&P Kensho Intelligent Structures ETF (SIMS) 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 | -- | -- | -- |