Invesco Solar ETF (TAN) Exchange: NYSE ARCA
Data as of May 2, 2025
$28.80 ($0.42) 1.48%
Invesco Solar ETF - Daily Information
Click for more stock information on Invesco Solar ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $28.65 |
Previous Close | $28.80 |
High | $29.15 |
Low | $28.57 |
Adjusted Open | $28.65 |
Previous Adjusted Close | $28.80 |
Adjusted High | $29.15 |
Adjusted Low | $28.57 |
About Invesco Solar ETF (TAN)
The Fund will generally invest at least 90% of its total assets in the securities (including American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”)) that comprise the Underlying Index. The depositary receipts included in the Underlying Index may be sponsored or unsponsored. Strictly in accordance with its guidelines and mandated procedures, MAC Indexing LLC (“MAC” or the “Index Provider”) compiles, maintains, and calculates the Underlying Index, which is designed to provide exposure to companies listed on exchanges in developed markets that derive a significant amount of their revenues from the following business segments of the solar industry: solar power equipment producers including ancillary or enabling products such as tracking systems, inverters, or batteries; suppliers of raw materials, components or services to solar producers or developers; companies that produce solar equipment fabrication systems; companies involved in solar power system installation, development, integration, maintenance, or finance; or companies that sell electricity derived from solar power. The Index Provider currently defines developed markets as the following countries—Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland, the United Kingdom and the United States. While the equity securities comprising the Underlying Index are traded in developed markets, the issuers of such securities may be located in emerging markets. Emerging market countries are countries that major international financial institutions, such as the World Bank, generally consider to be less economically mature than developed nations. Emerging market countries can include every nation in the world except the United States, Canada, Japan, Australia, New Zealand and most countries located in Western Europe. As of August 31, 2019, the Underlying Index was comprised of approximately 22 securities, with market capitalizations that ranged from approximately $250 Million to approximately $6.5 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and, therefore, is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of August 31, 2019, the Fund had significant exposure to the information technology and utilities sectors and the solar industry. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.
Invest in Invesco Solar ETF (TAN)
Historical Stock Data for Invesco Solar ETF (TAN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $28.65 | $29.15 | $28.57 | $28.80 | $28.80 | 690,229 |
2025-04-30 | $28.63 | $28.72 | $27.82 | $28.38 | $28.38 | 1,604,783 |
2025-04-29 | $29.54 | $29.85 | $29.37 | $29.61 | $29.61 | 350,905 |
2025-04-28 | $29.82 | $30.03 | $29.48 | $29.79 | $29.79 | 456,208 |
2025-04-25 | $28.97 | $30.01 | $28.86 | $29.88 | $29.88 | 559,082 |
2025-04-24 | $28.41 | $29.18 | $28.39 | $29.00 | $29.00 | 810,770 |
2025-04-23 | $28.93 | $29.17 | $28.13 | $28.29 | $28.29 | 861,253 |
2025-04-22 | $28.22 | $29.31 | $28.15 | $28.85 | $28.85 | 883,466 |
2025-04-21 | $28.08 | $28.08 | $27.23 | $27.61 | $27.61 | 608,601 |
2025-04-17 | $27.79 | $28.24 | $27.60 | $28.16 | $28.16 | 780,899 |
2025-04-16 | $27.90 | $28.32 | $27.44 | $27.83 | $27.83 | 465,637 |
2025-04-15 | $28.80 | $28.88 | $28.19 | $28.29 | $28.29 | 324,475 |
2025-04-14 | $28.23 | $28.85 | $28.06 | $28.65 | $28.65 | 1,219,173 |
2025-04-11 | $27.00 | $27.79 | $26.63 | $27.72 | $27.72 | 721,018 |
2025-04-10 | $27.27 | $27.60 | $25.95 | $26.70 | $26.70 | 827,286 |
2025-04-09 | $25.88 | $28.06 | $25.53 | $27.97 | $27.97 | 1,090,834 |
2025-04-08 | $28.33 | $28.50 | $25.63 | $26.03 | $26.03 | 1,462,743 |
2025-04-07 | $27.05 | $29.16 | $27.03 | $27.67 | $27.67 | 1,156,481 |
2025-04-04 | $29.23 | $29.23 | $28.20 | $28.88 | $28.88 | 1,045,639 |
2025-04-03 | $30.24 | $30.86 | $29.98 | $30.35 | $30.35 | 832,360 |
2025-04-02 | $30.44 | $31.17 | $30.44 | $31.08 | $31.08 | 206,177 |
2025-04-01 | $30.57 | $30.84 | $29.91 | $30.80 | $30.80 | 707,368 |
2025-03-31 | $30.51 | $30.57 | $29.76 | $30.46 | $30.46 | 574,493 |
2025-03-28 | $31.04 | $31.19 | $30.76 | $31.01 | $31.01 | 400,940 |
2025-03-27 | $31.22 | $31.67 | $31.01 | $31.27 | $31.27 | 200,358 |
2025-03-26 | $32.10 | $32.40 | $31.21 | $31.36 | $31.36 | 314,790 |
2025-03-25 | $31.94 | $32.59 | $31.94 | $32.13 | $32.13 | 336,091 |
2025-03-24 | $32.24 | $32.60 | $31.82 | $31.83 | $31.83 | 418,879 |
2025-03-21 | $32.14 | $32.45 | $31.88 | $32.16 | $32.16 | 602,313 |
2025-03-20 | $32.51 | $33.06 | $32.36 | $32.59 | $32.59 | 270,940 |
2025-03-19 | $32.85 | $33.28 | $32.77 | $33.09 | $33.09 | 183,855 |
2025-03-18 | $33.35 | $33.35 | $32.63 | $32.87 | $32.87 | 370,784 |
2025-03-17 | $32.46 | $33.69 | $32.46 | $33.54 | $33.54 | 679,911 |
2025-03-14 | $32.28 | $32.82 | $32.28 | $32.39 | $32.39 | 339,973 |
2025-03-13 | $31.96 | $32.50 | $31.80 | $32.09 | $32.09 | 202,705 |
2025-03-12 | $32.87 | $32.87 | $31.96 | $32.28 | $32.28 | 988,444 |
2025-03-11 | $32.66 | $33.09 | $32.04 | $32.63 | $32.63 | 523,258 |
2025-03-10 | $32.49 | $33.34 | $32.40 | $32.55 | $32.55 | 1,037,933 |
2025-03-07 | $31.99 | $32.96 | $31.99 | $32.83 | $32.83 | 1,150,271 |
2025-03-06 | $31.94 | $32.39 | $31.75 | $32.15 | $32.15 | 568,632 |
2025-03-05 | $32.21 | $32.58 | $31.75 | $32.39 | $32.39 | 616,992 |
2025-03-04 | $30.88 | $32.55 | $30.62 | $32.08 | $32.08 | 1,311,589 |
2025-03-03 | $32.47 | $32.61 | $31.09 | $31.31 | $31.31 | 1,379,337 |
2025-02-28 | $33.23 | $33.23 | $32.03 | $32.35 | $32.35 | 1,806,675 |
2025-02-27 | $35.01 | $35.01 | $33.61 | $33.68 | $33.68 | 849,042 |
2025-02-26 | $35.09 | $35.86 | $34.96 | $34.96 | $34.96 | 628,027 |
2025-02-25 | $34.37 | $34.86 | $34.13 | $34.26 | $34.26 | 548,072 |
2025-02-24 | $34.43 | $34.65 | $34.05 | $34.28 | $34.28 | 664,427 |
2025-02-21 | $35.48 | $35.54 | $34.21 | $34.44 | $34.44 | 448,666 |
2025-02-20 | $35.38 | $35.47 | $34.73 | $35.38 | $35.38 | 521,647 |
2025-02-19 | $35.76 | $36.40 | $35.50 | $35.50 | $35.50 | 1,657,421 |
2025-02-18 | $34.36 | $34.95 | $34.05 | $34.90 | $34.90 | 933,100 |
2025-02-14 | $34.08 | $34.53 | $33.87 | $34.31 | $34.31 | 448,951 |
2025-02-13 | $33.18 | $33.83 | $33.09 | $33.76 | $33.76 | 273,359 |
2025-02-12 | $33.01 | $33.50 | $32.72 | $33.19 | $33.19 | 350,602 |
2025-02-11 | $33.56 | $33.89 | $33.25 | $33.29 | $33.29 | 337,750 |
2025-02-10 | $34.38 | $34.41 | $34.05 | $34.26 | $34.26 | 284,838 |
2025-02-07 | $34.64 | $34.92 | $34.10 | $34.36 | $34.36 | 487,486 |
2025-02-06 | $33.86 | $34.58 | $33.86 | $34.27 | $34.27 | 685,670 |
2025-02-05 | $34.30 | $34.45 | $33.44 | $33.57 | $33.57 | 800,787 |
2025-02-04 | $33.62 | $34.33 | $33.24 | $33.96 | $33.96 | 389,668 |
2025-02-03 | $32.69 | $33.75 | $32.60 | $33.22 | $33.22 | 491,120 |
2025-01-31 | $34.41 | $34.56 | $33.69 | $33.80 | $33.80 | 285,417 |
2025-01-30 | $34.09 | $34.45 | $33.76 | $34.18 | $34.18 | 370,329 |
2025-01-29 | $33.91 | $34.29 | $33.34 | $33.61 | $33.61 | 1,152,660 |
2025-01-28 | $33.26 | $33.46 | $32.45 | $32.65 | $32.65 | 968,536 |
2025-01-27 | $33.15 | $33.82 | $32.96 | $33.32 | $33.32 | 626,289 |
2025-01-24 | $33.42 | $33.92 | $33.34 | $33.65 | $33.65 | 564,004 |
2025-01-23 | $32.41 | $33.56 | $32.12 | $33.53 | $33.53 | 746,452 |
2025-01-22 | $33.67 | $33.67 | $32.51 | $32.57 | $32.57 | 1,576,173 |
2025-01-21 | $34.09 | $34.24 | $33.27 | $33.67 | $33.67 | 1,223,929 |
2025-01-17 | $35.02 | $35.08 | $34.32 | $34.39 | $34.39 | 669,559 |
2025-01-16 | $34.26 | $34.82 | $34.11 | $34.68 | $34.68 | 467,952 |
2025-01-15 | $35.00 | $35.42 | $34.31 | $34.35 | $34.35 | 457,135 |
2025-01-14 | $33.98 | $34.69 | $33.83 | $33.94 | $33.94 | 779,763 |
2025-01-13 | $33.84 | $33.84 | $32.92 | $33.72 | $33.72 | 884,445 |
2025-01-10 | $34.60 | $34.80 | $33.97 | $34.14 | $34.14 | 812,411 |
2025-01-08 | $35.94 | $35.96 | $35.13 | $35.30 | $35.30 | 1,419,816 |
2025-01-07 | $35.73 | $37.12 | $35.73 | $36.60 | $36.60 | 3,811,460 |
2025-01-06 | $35.84 | $36.64 | $35.51 | $35.55 | $35.55 | 976,968 |
2025-01-03 | $35.00 | $35.27 | $34.80 | $35.15 | $35.15 | 839,297 |
2025-01-02 | $33.60 | $35.02 | $33.60 | $34.73 | $34.73 | 1,176,878 |
2024-12-31 | $33.52 | $33.98 | $33.11 | $33.12 | $33.12 | 649,489 |
2024-12-30 | $33.40 | $33.72 | $33.12 | $33.62 | $33.62 | 772,338 |
2024-12-27 | $34.02 | $34.25 | $33.65 | $33.95 | $33.95 | 722,332 |
2024-12-26 | $34.05 | $34.67 | $34.04 | $34.39 | $34.39 | 430,297 |
2024-12-24 | $34.20 | $34.67 | $34.03 | $34.43 | $34.43 | 694,977 |
2024-12-23 | $33.28 | $34.07 | $33.24 | $34.06 | $34.06 | 868,885 |
2024-12-20 | $32.25 | $33.81 | $32.15 | $33.54 | $33.38 | 1,157,331 |
2024-12-19 | $33.49 | $33.50 | $32.54 | $32.56 | $32.40 | 1,413,471 |
2024-12-18 | $34.60 | $35.24 | $33.36 | $33.53 | $33.37 | 944,144 |
2024-12-17 | $34.10 | $35.07 | $34.10 | $34.63 | $34.46 | 1,123,129 |
2024-12-16 | $34.75 | $34.82 | $33.98 | $34.16 | $34.00 | 901,742 |
2024-12-13 | $34.81 | $35.07 | $34.62 | $35.07 | $35.07 | 693,454 |
2024-12-12 | $35.31 | $35.54 | $34.86 | $34.88 | $34.88 | 567,468 |
2024-12-11 | $35.99 | $36.04 | $35.08 | $35.55 | $35.55 | 807,039 |
2024-12-10 | $36.10 | $36.10 | $35.51 | $35.79 | $35.79 | 850,806 |
2024-12-09 | $35.79 | $37.66 | $35.79 | $36.79 | $36.79 | 1,512,146 |
2024-12-06 | $35.87 | $35.87 | $35.12 | $35.32 | $35.32 | 641,024 |
2024-12-05 | $36.00 | $36.29 | $35.32 | $35.43 | $35.43 | 799,314 |
2024-12-04 | $36.69 | $36.78 | $35.89 | $36.02 | $36.02 | 1,065,894 |
2024-12-03 | $37.19 | $37.33 | $36.78 | $36.87 | $36.87 | 529,399 |
2024-12-02 | $36.80 | $37.67 | $36.80 | $37.47 | $37.47 | 1,125,493 |
2024-11-29 | $36.79 | $37.29 | $36.79 | $36.83 | $36.83 | 572,696 |
2024-11-27 | $36.15 | $36.85 | $36.15 | $36.54 | $36.54 | 557,131 |
2024-11-26 | $36.12 | $36.18 | $35.46 | $35.97 | $35.97 | 2,937,686 |
2024-11-25 | $35.24 | $36.36 | $35.24 | $36.05 | $36.05 | 1,395,564 |
2024-11-22 | $33.86 | $34.73 | $33.86 | $34.64 | $34.64 | 1,156,512 |
2024-11-21 | $34.31 | $34.81 | $34.23 | $34.33 | $34.33 | 858,626 |
2024-11-20 | $33.83 | $34.68 | $33.79 | $34.65 | $34.65 | 954,718 |
2024-11-19 | $34.19 | $34.49 | $33.97 | $34.01 | $34.01 | 609,108 |
2024-11-18 | $34.16 | $34.78 | $33.89 | $34.52 | $34.52 | 1,140,615 |
2024-11-15 | $35.40 | $35.88 | $34.28 | $34.31 | $34.31 | 1,691,414 |
2024-11-14 | $34.50 | $36.07 | $34.30 | $35.57 | $35.57 | 2,175,763 |
2024-11-13 | $34.88 | $35.29 | $34.48 | $34.84 | $34.84 | 1,206,116 |
2024-11-12 | $35.51 | $35.59 | $34.42 | $34.72 | $34.72 | 2,060,799 |
2024-11-11 | $36.03 | $36.25 | $35.68 | $36.14 | $36.14 | 1,376,101 |
2024-11-08 | $36.90 | $37.04 | $35.74 | $36.04 | $36.04 | 2,176,486 |
2024-11-07 | $37.22 | $37.77 | $37.07 | $37.58 | $37.58 | 1,510,220 |
2024-11-06 | $37.51 | $37.80 | $36.30 | $37.25 | $37.25 | 5,905,300 |
2024-11-05 | $40.79 | $41.88 | $40.58 | $41.79 | $41.79 | 1,515,475 |
2024-11-04 | $40.40 | $41.71 | $40.40 | $41.08 | $41.08 | 3,056,171 |
2024-11-01 | $39.83 | $40.32 | $39.53 | $39.79 | $39.79 | 953,943 |
2024-10-31 | $39.36 | $39.99 | $39.20 | $39.83 | $39.83 | 707,052 |
2024-10-30 | $38.26 | $39.28 | $38.04 | $38.88 | $38.88 | 1,376,312 |
2024-10-29 | $39.10 | $39.19 | $38.30 | $38.45 | $38.45 | 1,370,262 |
2024-10-28 | $39.20 | $40.17 | $39.10 | $39.88 | $39.88 | 1,556,868 |
2024-10-25 | $38.22 | $39.38 | $38.22 | $38.95 | $38.95 | 1,862,445 |
2024-10-24 | $37.02 | $37.35 | $36.81 | $37.21 | $37.21 | 488,187 |
2024-10-23 | $37.29 | $37.84 | $36.86 | $37.04 | $37.04 | 1,268,926 |
2024-10-22 | $37.10 | $37.51 | $36.94 | $37.28 | $37.28 | 771,402 |
2024-10-21 | $37.24 | $37.55 | $36.64 | $36.90 | $36.90 | 900,385 |
2024-10-18 | $37.64 | $37.65 | $37.22 | $37.34 | $37.34 | 920,560 |
2024-10-17 | $37.80 | $37.80 | $37.00 | $37.02 | $37.02 | 760,494 |
2024-10-16 | $37.61 | $37.85 | $37.48 | $37.75 | $37.75 | 485,937 |
2024-10-15 | $38.33 | $38.35 | $37.35 | $37.51 | $37.51 | 1,012,400 |
2024-10-14 | $39.04 | $39.33 | $38.59 | $38.88 | $38.88 | 371,928 |
2024-10-11 | $38.31 | $39.53 | $38.31 | $39.32 | $39.32 | 894,533 |
2024-10-10 | $39.44 | $39.69 | $38.48 | $38.57 | $38.57 | 1,100,729 |
2024-10-09 | $40.00 | $40.43 | $39.52 | $40.05 | $40.05 | 675,083 |
2024-10-08 | $41.25 | $41.34 | $40.30 | $40.54 | $40.54 | 987,458 |
2024-10-07 | $42.43 | $43.42 | $42.32 | $42.89 | $42.89 | 716,024 |
2024-10-04 | $42.34 | $42.55 | $41.82 | $42.13 | $42.13 | 703,524 |
2024-10-03 | $41.56 | $42.05 | $41.45 | $41.64 | $41.64 | 586,304 |
2024-10-02 | $42.83 | $42.91 | $42.00 | $42.45 | $42.45 | 587,771 |
2024-10-01 | $43.17 | $43.17 | $41.98 | $42.67 | $42.67 | 630,403 |
2024-09-30 | $43.39 | $43.80 | $42.91 | $43.11 | $43.11 | 569,193 |
2024-09-27 | $43.00 | $43.72 | $42.90 | $43.00 | $43.00 | 1,025,965 |
2024-09-26 | $41.92 | $42.60 | $41.40 | $41.94 | $41.94 | 937,096 |
2024-09-25 | $41.31 | $41.37 | $40.52 | $40.58 | $40.58 | 637,571 |
2024-09-24 | $41.42 | $41.80 | $41.14 | $41.51 | $41.51 | 881,117 |
2024-09-23 | $40.73 | $41.02 | $40.34 | $40.94 | $40.94 | 427,226 |
2024-09-20 | $41.07 | $41.07 | $40.23 | $40.66 | $40.66 | 723,700 |
2024-09-19 | $42.77 | $42.81 | $41.01 | $41.14 | $41.14 | 867,714 |
2024-09-18 | $41.32 | $43.14 | $41.21 | $41.45 | $41.45 | 3,627,517 |
2024-09-17 | $40.50 | $41.65 | $40.50 | $41.46 | $41.46 | 781,729 |
2024-09-16 | $40.42 | $40.92 | $39.80 | $40.57 | $40.57 | 521,385 |
2024-09-13 | $40.50 | $40.70 | $40.04 | $40.58 | $40.58 | 774,238 |
2024-09-12 | $40.32 | $40.34 | $39.69 | $40.04 | $40.04 | 898,771 |
2024-09-11 | $39.19 | $40.59 | $39.08 | $40.49 | $40.49 | 2,707,035 |
2024-09-10 | $37.95 | $38.21 | $37.33 | $38.10 | $38.10 | 1,141,281 |
2024-09-09 | $38.72 | $38.99 | $38.01 | $38.17 | $38.17 | 1,165,041 |
2024-09-06 | $39.87 | $40.06 | $38.81 | $38.97 | $38.97 | 666,368 |
2024-09-05 | $40.43 | $40.63 | $39.98 | $39.99 | $39.99 | 279,337 |
2024-09-04 | $39.59 | $40.40 | $39.55 | $40.28 | $40.28 | 345,874 |
2024-09-03 | $41.24 | $41.30 | $39.60 | $39.82 | $39.82 | 875,344 |
2024-08-30 | $41.14 | $41.50 | $40.83 | $41.28 | $41.28 | 663,058 |
2024-08-29 | $41.30 | $41.40 | $40.76 | $40.78 | $40.78 | 365,512 |
2024-08-28 | $41.18 | $41.57 | $40.54 | $40.92 | $40.92 | 441,063 |
2024-08-27 | $41.56 | $41.74 | $41.04 | $41.53 | $41.53 | 258,492 |
2024-08-26 | $42.57 | $42.87 | $41.65 | $41.68 | $41.68 | 705,371 |
2024-08-23 | $40.37 | $42.24 | $40.29 | $42.17 | $42.17 | 702,784 |
2024-08-22 | $40.79 | $40.97 | $39.99 | $40.08 | $40.08 | 642,642 |
2024-08-21 | $40.84 | $41.18 | $40.64 | $41.13 | $41.13 | 416,748 |
2024-08-20 | $41.55 | $41.65 | $40.53 | $40.74 | $40.74 | 587,699 |
2024-08-19 | $40.76 | $41.66 | $40.68 | $41.60 | $41.60 | 411,331 |
2024-08-16 | $40.86 | $41.07 | $40.34 | $40.70 | $40.70 | 868,905 |
2024-08-15 | $40.64 | $41.53 | $40.56 | $41.11 | $41.11 | 1,201,092 |
2024-08-14 | $40.99 | $41.18 | $39.95 | $40.07 | $40.07 | 899,210 |
2024-08-13 | $39.51 | $40.82 | $39.43 | $40.66 | $40.66 | 1,155,314 |
2024-08-12 | $39.43 | $39.54 | $39.09 | $39.26 | $39.26 | 1,252,668 |
2024-08-09 | $40.03 | $40.03 | $38.91 | $39.39 | $39.39 | 947,780 |
2024-08-08 | $39.54 | $40.53 | $39.52 | $40.20 | $40.20 | 525,657 |
2024-08-07 | $40.60 | $41.02 | $39.42 | $39.46 | $39.46 | 577,856 |
2024-08-06 | $39.29 | $39.85 | $38.88 | $39.18 | $39.18 | 789,187 |
2024-08-05 | $37.86 | $39.84 | $37.42 | $39.12 | $39.12 | 869,743 |
2024-08-02 | $40.24 | $40.76 | $39.63 | $40.19 | $40.19 | 1,879,320 |
2024-08-01 | $42.48 | $43.17 | $41.16 | $41.41 | $41.41 | 1,354,544 |
2024-07-31 | $41.82 | $43.14 | $41.71 | $42.13 | $42.13 | 1,260,156 |
2024-07-30 | $41.53 | $41.81 | $40.75 | $40.98 | $40.98 | 858,445 |
2024-07-29 | $42.32 | $42.65 | $41.15 | $41.66 | $41.66 | 2,141,904 |
2024-07-26 | $42.51 | $43.16 | $42.25 | $42.69 | $42.69 | 1,281,911 |
2024-07-25 | $41.79 | $42.91 | $41.65 | $42.08 | $42.08 | 553,017 |
2024-07-24 | $41.50 | $42.73 | $41.50 | $41.80 | $41.80 | 1,159,988 |
2024-07-23 | $41.23 | $41.89 | $41.08 | $41.44 | $41.44 | 874,210 |
2024-07-22 | $42.50 | $42.50 | $41.38 | $41.62 | $41.62 | 1,305,049 |
2024-07-19 | $41.76 | $41.94 | $40.68 | $41.40 | $41.40 | 1,245,580 |
2024-07-18 | $42.47 | $43.35 | $41.57 | $41.73 | $41.73 | 1,104,510 |
2024-07-17 | $42.82 | $43.15 | $41.85 | $42.24 | $42.24 | 1,091,325 |
2024-07-16 | $42.20 | $43.54 | $42.02 | $43.47 | $43.47 | 958,600 |
2024-07-15 | $42.70 | $42.77 | $41.63 | $41.89 | $41.89 | 2,084,179 |
2024-07-12 | $43.59 | $44.74 | $43.59 | $44.50 | $44.50 | 1,349,771 |
2024-07-11 | $42.59 | $43.44 | $42.47 | $43.27 | $43.27 | 1,716,689 |
2024-07-10 | $40.74 | $41.47 | $40.46 | $41.39 | $41.39 | 924,281 |
2024-07-09 | $40.30 | $41.09 | $40.07 | $40.73 | $40.73 | 680,201 |
2024-07-08 | $40.00 | $40.71 | $40.00 | $40.45 | $40.45 | 1,344,444 |
2024-07-05 | $40.58 | $40.65 | $39.91 | $40.01 | $40.01 | 1,213,280 |
2024-07-03 | $39.09 | $40.60 | $39.08 | $40.54 | $40.54 | 1,579,154 |
2024-07-02 | $39.01 | $39.86 | $38.68 | $38.98 | $38.98 | 1,239,472 |
2024-07-01 | $40.01 | $40.24 | $39.14 | $39.24 | $39.24 | 1,031,920 |
2024-06-28 | $41.62 | $42.02 | $40.01 | $40.21 | $40.21 | 2,408,962 |
2024-06-27 | $41.15 | $42.25 | $41.00 | $42.06 | $42.06 | 1,598,799 |
2024-06-26 | $41.33 | $41.62 | $40.90 | $41.25 | $41.25 | 652,419 |
2024-06-25 | $42.35 | $42.44 | $41.39 | $41.65 | $41.65 | 972,355 |
2024-06-24 | $43.06 | $43.67 | $42.32 | $42.96 | $42.96 | 1,593,687 |
2024-06-21 | $42.80 | $43.74 | $42.80 | $43.23 | $43.23 | 1,105,703 |
2024-06-20 | $44.10 | $44.14 | $43.30 | $43.77 | $43.77 | 1,515,464 |
2024-06-18 | $44.54 | $45.28 | $44.42 | $45.11 | $45.11 | 633,997 |
2024-06-17 | $45.65 | $45.86 | $44.22 | $44.93 | $44.93 | 1,603,286 |
2024-06-14 | $46.80 | $47.27 | $45.72 | $45.80 | $45.80 | 902,739 |
2024-06-13 | $48.35 | $48.39 | $46.77 | $47.12 | $47.12 | 686,757 |
2024-06-12 | $49.59 | $49.93 | $48.03 | $48.29 | $48.29 | 1,483,297 |
2024-06-11 | $47.00 | $47.96 | $46.43 | $47.83 | $47.83 | 629,292 |
2024-06-10 | $45.50 | $47.56 | $45.22 | $47.26 | $47.26 | 838,986 |
2024-06-07 | $46.33 | $47.28 | $45.76 | $45.94 | $45.94 | 1,495,505 |
2024-06-06 | $48.16 | $48.16 | $47.32 | $47.51 | $47.51 | 806,260 |
2024-06-05 | $47.60 | $48.96 | $47.36 | $48.53 | $48.53 | 1,006,085 |
2024-06-04 | $47.97 | $48.14 | $47.27 | $47.41 | $47.41 | 1,723,411 |
2024-06-03 | $49.40 | $49.40 | $47.87 | $48.13 | $48.13 | 1,134,911 |
2024-05-31 | $49.00 | $49.49 | $47.08 | $48.28 | $48.28 | 1,919,703 |
2024-05-30 | $48.00 | $49.16 | $47.83 | $49.00 | $49.00 | 1,424,485 |
2024-05-29 | $46.82 | $48.20 | $46.60 | $47.60 | $47.60 | 1,875,300 |
2024-05-28 | $48.25 | $48.65 | $47.28 | $47.62 | $47.62 | 3,388,177 |
2024-05-24 | $45.21 | $47.56 | $45.21 | $47.50 | $47.50 | 2,238,947 |
2024-05-23 | $46.67 | $46.67 | $44.84 | $45.14 | $45.14 | 2,820,305 |
2024-05-22 | $43.30 | $47.36 | $43.17 | $46.76 | $46.76 | 3,973,062 |
2024-05-21 | $42.00 | $42.95 | $41.92 | $42.91 | $42.91 | 1,349,202 |
2024-05-20 | $42.61 | $42.66 | $42.05 | $42.27 | $42.27 | 1,040,219 |
2024-05-17 | $43.11 | $43.19 | $42.55 | $42.61 | $42.61 | 1,003,609 |
2024-05-16 | $43.86 | $44.17 | $43.04 | $43.33 | $43.33 | 509,048 |
2024-05-15 | $44.98 | $45.20 | $43.33 | $43.73 | $43.73 | 724,162 |
2024-05-14 | $44.13 | $44.55 | $43.20 | $43.77 | $43.77 | 1,602,515 |
2024-05-13 | $42.69 | $43.63 | $42.53 | $42.77 | $42.77 | 511,300 |
2024-05-10 | $43.50 | $43.85 | $41.97 | $42.06 | $42.06 | 1,078,490 |
2024-05-09 | $42.45 | $43.22 | $42.13 | $43.20 | $43.20 | 581,341 |
2024-05-08 | $42.61 | $42.62 | $41.89 | $42.48 | $42.48 | 553,648 |
2024-05-07 | $43.24 | $43.68 | $43.03 | $43.06 | $43.06 | 464,696 |
2024-05-06 | $43.05 | $43.50 | $43.05 | $43.25 | $43.25 | 569,459 |
2024-05-03 | $42.63 | $43.59 | $42.35 | $42.91 | $42.91 | 1,338,914 |
2024-05-02 | $40.87 | $41.54 | $40.23 | $41.49 | $41.49 | 724,819 |
2024-05-01 | $40.12 | $41.72 | $40.12 | $40.30 | $40.30 | 996,093 |
2024-04-30 | $40.79 | $41.05 | $40.29 | $40.33 | $40.33 | 882,903 |
2024-04-29 | $41.30 | $42.02 | $41.29 | $41.62 | $41.62 | 640,841 |
2024-04-26 | $40.07 | $41.09 | $40.00 | $40.77 | $40.77 | 832,178 |
2024-04-25 | $39.51 | $39.88 | $38.83 | $39.79 | $39.79 | 1,211,940 |
2024-04-24 | $40.33 | $41.29 | $39.88 | $40.31 | $40.31 | 1,425,962 |
2024-04-23 | $39.96 | $41.13 | $39.68 | $40.50 | $40.50 | 1,518,746 |
2024-04-22 | $39.72 | $40.14 | $39.11 | $39.95 | $39.95 | 1,131,853 |
2024-04-19 | $39.56 | $39.86 | $39.37 | $39.59 | $39.59 | 1,193,584 |
2024-04-18 | $40.22 | $40.53 | $39.61 | $39.70 | $39.70 | 2,739,081 |
2024-04-17 | $40.10 | $40.85 | $39.85 | $40.10 | $40.10 | 2,488,363 |
2024-04-16 | $40.11 | $40.33 | $39.58 | $39.74 | $39.74 | 2,256,064 |
2024-04-15 | $41.75 | $42.13 | $40.46 | $40.60 | $40.60 | 1,198,806 |
2024-04-12 | $43.25 | $43.83 | $41.85 | $41.99 | $41.99 | 1,414,644 |
2024-04-11 | $44.32 | $44.81 | $43.08 | $43.68 | $43.68 | 1,202,061 |
2024-04-10 | $43.79 | $44.16 | $43.23 | $43.97 | $43.97 | 1,699,713 |
2024-04-09 | $44.11 | $45.59 | $43.87 | $45.52 | $45.52 | 1,077,026 |
2024-04-08 | $43.40 | $44.25 | $43.40 | $43.74 | $43.74 | 460,870 |
2024-04-05 | $43.14 | $43.77 | $42.95 | $43.13 | $43.13 | 569,316 |
2024-04-04 | $44.43 | $45.46 | $43.52 | $43.72 | $43.72 | 1,083,852 |
2024-04-03 | $42.77 | $43.99 | $42.67 | $43.88 | $43.88 | 762,684 |
2024-04-02 | $43.96 | $44.36 | $43.19 | $43.39 | $43.39 | 1,573,690 |
2024-04-01 | $45.28 | $45.90 | $44.76 | $45.07 | $45.07 | 1,181,757 |
2024-03-28 | $45.40 | $46.13 | $45.00 | $45.37 | $45.37 | 1,223,791 |
2024-03-27 | $43.24 | $45.42 | $43.24 | $45.39 | $45.39 | 2,099,622 |
2024-03-26 | $43.55 | $43.90 | $42.99 | $43.02 | $43.02 | 717,422 |
2024-03-25 | $43.64 | $44.25 | $43.36 | $43.45 | $43.45 | 781,075 |
2024-03-22 | $44.25 | $44.52 | $43.79 | $44.03 | $44.03 | 569,178 |
2024-03-21 | $44.23 | $45.14 | $44.19 | $44.39 | $44.39 | 757,643 |
2024-03-20 | $42.59 | $44.40 | $42.50 | $44.09 | $44.09 | 1,219,737 |
2024-03-19 | $42.69 | $43.28 | $42.69 | $43.05 | $43.05 | 603,797 |
2024-03-18 | $42.55 | $43.32 | $42.10 | $42.80 | $42.80 | 1,258,978 |
2024-03-15 | $42.52 | $43.02 | $42.29 | $42.55 | $42.55 | 887,013 |
2024-03-14 | $44.04 | $44.39 | $42.33 | $42.69 | $42.69 | 1,552,920 |
2024-03-13 | $44.75 | $45.12 | $43.77 | $43.87 | $43.87 | 646,970 |
2024-03-12 | $46.10 | $46.10 | $44.31 | $44.62 | $44.62 | 1,103,250 |
2024-03-11 | $46.65 | $47.56 | $46.23 | $46.38 | $46.38 | 1,475,560 |
2024-03-08 | $46.00 | $46.60 | $45.36 | $45.77 | $45.77 | 1,265,215 |
2024-03-07 | $44.36 | $45.10 | $44.31 | $44.97 | $44.97 | 622,712 |
2024-03-06 | $43.72 | $44.28 | $43.00 | $43.94 | $43.94 | 1,153,526 |
2024-03-05 | $42.83 | $43.72 | $42.35 | $43.00 | $43.00 | 1,190,178 |
2024-03-04 | $44.25 | $44.53 | $43.01 | $43.39 | $43.39 | 1,118,585 |
2024-03-01 | $43.40 | $44.49 | $42.97 | $44.18 | $44.18 | 1,088,080 |
2024-02-29 | $43.17 | $44.28 | $42.59 | $43.15 | $43.15 | 774,602 |
2024-02-28 | $42.52 | $42.86 | $41.90 | $42.01 | $42.01 | 935,068 |
2024-02-27 | $42.50 | $42.86 | $42.03 | $42.56 | $42.56 | 581,094 |
2024-02-26 | $41.75 | $42.73 | $41.44 | $41.98 | $41.98 | 836,868 |
2024-02-23 | $42.69 | $42.79 | $41.86 | $41.99 | $41.99 | 1,325,776 |
2024-02-22 | $44.70 | $44.78 | $42.63 | $42.65 | $42.65 | 1,467,814 |
2024-02-21 | $44.41 | $45.10 | $44.13 | $44.76 | $44.76 | 920,074 |
2024-02-20 | $46.21 | $46.37 | $45.27 | $45.81 | $45.81 | 915,279 |
2024-02-16 | $47.21 | $47.49 | $46.60 | $46.86 | $46.86 | 1,058,822 |
2024-02-15 | $47.46 | $48.24 | $46.68 | $47.40 | $47.40 | 1,457,096 |
2024-02-14 | $45.60 | $46.63 | $45.02 | $46.63 | $46.63 | 837,145 |
2024-02-13 | $44.58 | $45.69 | $43.75 | $44.49 | $44.49 | 1,542,607 |
2024-02-12 | $45.76 | $47.96 | $45.67 | $47.30 | $47.30 | 1,166,689 |
2024-02-09 | $44.32 | $45.75 | $44.00 | $45.49 | $45.49 | 1,382,297 |
2024-02-08 | $44.30 | $44.51 | $43.65 | $44.10 | $44.10 | 1,433,740 |
2024-02-07 | $44.51 | $45.06 | $43.12 | $44.16 | $44.16 | 2,922,694 |
2024-02-06 | $41.47 | $42.36 | $41.04 | $42.28 | $42.28 | 1,300,888 |
2024-02-05 | $41.34 | $41.36 | $40.15 | $41.10 | $41.10 | 2,181,967 |
2024-02-02 | $42.46 | $42.52 | $41.55 | $42.28 | $42.28 | 1,705,740 |
2024-02-01 | $43.61 | $44.51 | $42.65 | $43.42 | $43.42 | 1,391,467 |
2024-01-31 | $43.28 | $44.75 | $42.30 | $42.37 | $42.37 | 2,152,335 |
2024-01-30 | $43.65 | $43.84 | $42.93 | $43.22 | $43.22 | 928,965 |
2024-01-29 | $42.76 | $44.15 | $42.31 | $44.05 | $44.05 | 1,346,003 |
2024-01-26 | $43.65 | $44.24 | $43.11 | $43.19 | $43.19 | 873,169 |
2024-01-25 | $44.07 | $44.33 | $42.72 | $43.88 | $43.88 | 780,456 |
2024-01-24 | $45.81 | $46.05 | $43.97 | $44.03 | $44.03 | 941,296 |
2024-01-23 | $45.05 | $45.73 | $44.20 | $44.89 | $44.89 | 1,803,724 |
2024-01-22 | $43.00 | $45.28 | $43.00 | $43.56 | $43.56 | 1,152,118 |
2024-01-19 | $43.00 | $43.07 | $41.71 | $42.90 | $42.90 | 1,722,774 |
2024-01-18 | $43.80 | $43.80 | $42.93 | $43.27 | $43.27 | 738,660 |
2024-01-17 | $43.04 | $43.38 | $42.51 | $42.89 | $42.89 | 1,597,637 |
2024-01-16 | $45.53 | $45.67 | $44.20 | $44.27 | $44.27 | 2,162,116 |
2024-01-12 | $47.80 | $48.18 | $46.32 | $46.45 | $46.45 | 770,708 |
2024-01-11 | $48.04 | $48.36 | $46.27 | $47.01 | $47.01 | 2,866,063 |
2024-01-10 | $47.79 | $48.29 | $47.14 | $48.26 | $48.26 | 981,189 |
2024-01-09 | $47.94 | $48.25 | $47.08 | $47.91 | $47.91 | 640,875 |
2024-01-08 | $48.28 | $48.75 | $47.45 | $48.29 | $48.29 | 1,182,622 |
2024-01-05 | $48.27 | $49.45 | $47.76 | $48.29 | $48.29 | 1,768,614 |
2024-01-04 | $49.98 | $49.98 | $48.74 | $48.77 | $48.77 | 1,087,959 |
2024-01-03 | $50.92 | $50.93 | $48.96 | $50.08 | $50.08 | 2,319,156 |
2024-01-02 | $52.40 | $53.42 | $51.73 | $52.07 | $52.07 | 2,920,268 |
2023-12-29 | $53.85 | $54.39 | $53.27 | $53.35 | $53.35 | 617,425 |
2023-12-28 | $53.59 | $54.62 | $53.59 | $54.22 | $54.22 | 672,495 |
2023-12-27 | $53.90 | $54.00 | $53.31 | $53.68 | $53.68 | 1,076,231 |
2023-12-26 | $52.49 | $53.91 | $52.44 | $53.66 | $53.66 | 1,462,163 |
2023-12-22 | $53.10 | $53.37 | $52.18 | $52.59 | $52.59 | 849,186 |
2023-12-21 | $51.79 | $53.22 | $51.79 | $53.06 | $53.06 | 1,153,682 |
2023-12-20 | $53.21 | $53.21 | $50.56 | $50.64 | $50.64 | 1,646,185 |
2023-12-19 | $51.58 | $53.13 | $51.42 | $52.95 | $52.95 | 1,625,992 |
2023-12-18 | $50.78 | $51.78 | $49.75 | $50.60 | $50.60 | 1,423,991 |
2023-12-15 | $51.93 | $52.38 | $50.53 | $51.78 | $51.73 | 2,487,241 |
2023-12-14 | $48.90 | $51.76 | $48.90 | $50.76 | $50.71 | 4,123,607 |
2023-12-13 | $43.89 | $46.99 | $43.50 | $46.94 | $46.94 | 3,303,335 |
2023-12-12 | $45.27 | $45.47 | $43.64 | $44.46 | $44.46 | 1,468,482 |
2023-12-11 | $45.21 | $46.15 | $45.01 | $45.81 | $45.81 | 1,037,252 |
2023-12-08 | $46.48 | $47.24 | $45.31 | $45.82 | $45.82 | 877,068 |
2023-12-07 | $46.52 | $46.93 | $46.35 | $46.65 | $46.65 | 573,727 |
2023-12-06 | $47.46 | $48.19 | $46.55 | $46.58 | $46.58 | 1,876,720 |
2023-12-05 | $47.06 | $47.94 | $46.84 | $47.23 | $47.23 | 2,409,357 |
2023-12-04 | $47.74 | $48.63 | $47.39 | $47.74 | $47.74 | 3,032,425 |
2023-12-01 | $45.37 | $47.95 | $45.14 | $47.87 | $47.87 | 1,417,894 |
2023-11-30 | $45.72 | $46.17 | $45.03 | $45.84 | $45.84 | 937,849 |
2023-11-29 | $45.76 | $46.59 | $45.55 | $45.84 | $45.84 | 1,152,133 |
2023-11-28 | $44.46 | $45.49 | $44.05 | $45.29 | $45.29 | 801,690 |
2023-11-27 | $45.09 | $45.34 | $44.54 | $44.63 | $44.63 | 2,158,311 |
2023-11-24 | $45.61 | $45.81 | $45.34 | $45.48 | $45.48 | 1,231,676 |
2023-11-22 | $46.61 | $46.73 | $45.90 | $46.06 | $46.06 | 806,784 |
2023-11-21 | $46.55 | $46.80 | $45.92 | $46.04 | $46.04 | 772,411 |
2023-11-20 | $46.29 | $47.36 | $45.59 | $47.03 | $47.03 | 1,005,720 |
2023-11-17 | $45.91 | $45.91 | $44.55 | $45.63 | $45.63 | 1,033,712 |
2023-11-16 | $45.87 | $46.44 | $45.27 | $45.48 | $45.48 | 1,277,987 |
2023-11-15 | $46.36 | $48.09 | $46.10 | $46.65 | $46.65 | 2,191,015 |
2023-11-14 | $43.59 | $46.14 | $43.59 | $46.03 | $46.03 | 3,167,867 |
2023-11-13 | $41.21 | $42.11 | $40.87 | $41.71 | $41.71 | 940,007 |
2023-11-10 | $41.10 | $41.46 | $40.55 | $41.40 | $41.40 | 820,758 |
2023-11-09 | $42.51 | $43.06 | $41.40 | $41.56 | $41.56 | 753,511 |
2023-11-08 | $43.31 | $43.40 | $42.26 | $42.54 | $42.54 | 918,920 |
2023-11-07 | $43.27 | $44.13 | $43.06 | $43.91 | $43.91 | 1,066,654 |
2023-11-06 | $45.30 | $45.30 | $43.53 | $43.88 | $43.88 | 1,087,069 |
2023-11-03 | $44.42 | $45.59 | $44.13 | $44.70 | $44.70 | 1,106,782 |
2023-11-02 | $41.76 | $43.44 | $41.68 | $43.04 | $43.04 | 1,509,486 |
2023-11-01 | $42.02 | $42.16 | $40.74 | $41.52 | $41.52 | 715,793 |
2023-10-31 | $41.35 | $42.02 | $41.20 | $41.98 | $41.98 | 762,538 |
2023-10-30 | $41.63 | $42.59 | $40.82 | $41.35 | $41.35 | 1,007,083 |
2023-10-27 | $42.00 | $42.34 | $40.89 | $40.95 | $40.95 | 1,843,386 |
2023-10-26 | $42.52 | $43.69 | $42.52 | $43.05 | $43.05 | 788,029 |
2023-10-25 | $43.22 | $43.39 | $42.04 | $42.64 | $42.64 | 1,036,009 |
2023-10-24 | $43.95 | $45.16 | $43.91 | $44.26 | $44.26 | 639,805 |
2023-10-23 | $43.19 | $44.30 | $42.55 | $43.68 | $43.68 | 786,625 |
2023-10-20 | $42.85 | $44.67 | $42.79 | $43.92 | $43.92 | 2,242,592 |
2023-10-19 | $47.86 | $48.07 | $46.62 | $46.75 | $46.75 | 1,054,611 |
2023-10-18 | $49.13 | $49.13 | $47.99 | $48.23 | $48.23 | 331,754 |
2023-10-17 | $48.18 | $50.35 | $48.18 | $49.68 | $49.68 | 558,029 |
2023-10-16 | $48.12 | $49.16 | $47.63 | $48.97 | $48.97 | 454,078 |
2023-10-13 | $49.20 | $49.34 | $48.15 | $48.33 | $48.33 | 423,481 |
2023-10-12 | $50.40 | $50.46 | $48.40 | $49.00 | $49.00 | 465,903 |
2023-10-11 | $50.80 | $51.20 | $49.77 | $50.40 | $50.40 | 839,484 |
2023-10-10 | $47.43 | $49.97 | $47.20 | $49.76 | $49.76 | 3,135,782 |
2023-10-09 | $46.82 | $47.46 | $46.41 | $47.09 | $47.09 | 425,259 |
2023-10-06 | $46.00 | $48.04 | $45.83 | $47.73 | $47.73 | 866,773 |
2023-10-05 | $47.60 | $47.90 | $46.31 | $46.66 | $46.66 | 670,982 |
2023-10-04 | $47.81 | $48.08 | $46.37 | $47.90 | $47.90 | 1,441,039 |
2023-10-03 | $48.89 | $48.89 | $47.17 | $47.59 | $47.59 | 1,624,432 |
2023-10-02 | $51.20 | $51.33 | $49.24 | $49.43 | $49.43 | 939,022 |
2023-09-29 | $52.52 | $53.53 | $51.47 | $51.79 | $51.79 | 836,811 |
2023-09-28 | $51.91 | $52.11 | $50.66 | $51.85 | $51.85 | 956,808 |
2023-09-27 | $52.11 | $52.73 | $51.38 | $51.68 | $51.68 | 658,994 |
2023-09-26 | $51.73 | $52.47 | $51.66 | $51.74 | $51.74 | 652,118 |
2023-09-25 | $52.17 | $53.40 | $52.07 | $52.57 | $52.57 | 691,386 |
2023-09-22 | $54.00 | $54.10 | $52.81 | $52.82 | $52.82 | 737,348 |
2023-09-21 | $53.96 | $54.06 | $53.24 | $53.59 | $53.59 | 899,851 |
2023-09-20 | $55.00 | $55.61 | $54.39 | $54.54 | $54.54 | 618,405 |
2023-09-19 | $54.24 | $55.31 | $54.24 | $54.60 | $54.60 | 468,683 |
2023-09-18 | $55.55 | $55.55 | $54.17 | $54.24 | $54.24 | 979,041 |
2023-09-15 | $56.40 | $56.95 | $55.60 | $55.92 | $55.92 | 529,708 |
2023-09-14 | $55.86 | $57.22 | $55.62 | $57.10 | $57.10 | 586,456 |
2023-09-13 | $56.67 | $57.00 | $55.36 | $55.62 | $55.62 | 432,116 |
2023-09-12 | $55.49 | $56.96 | $55.33 | $56.79 | $56.79 | 621,035 |
2023-09-11 | $56.00 | $56.44 | $55.55 | $55.73 | $55.73 | 270,714 |
2023-09-08 | $55.65 | $55.74 | $55.07 | $55.57 | $55.57 | 658,479 |
2023-09-07 | $55.57 | $55.69 | $54.72 | $55.56 | $55.56 | 664,903 |
2023-09-06 | $57.68 | $58.00 | $56.41 | $56.81 | $56.81 | 553,432 |
2023-09-05 | $58.20 | $58.53 | $57.86 | $58.02 | $58.02 | 469,405 |
2023-09-01 | $58.60 | $59.46 | $58.21 | $58.41 | $58.41 | 359,028 |
2023-08-31 | $58.30 | $58.77 | $58.11 | $58.23 | $58.23 | 555,013 |
2023-08-30 | $58.63 | $58.89 | $58.04 | $58.28 | $58.28 | 519,522 |
2023-08-29 | $56.56 | $59.00 | $56.56 | $58.72 | $58.72 | 1,321,929 |
2023-08-28 | $56.60 | $56.89 | $56.14 | $56.48 | $56.48 | 395,749 |
2023-08-25 | $55.53 | $56.50 | $55.45 | $56.17 | $56.17 | 446,223 |
2023-08-24 | $57.03 | $57.03 | $55.44 | $55.50 | $55.50 | 514,130 |
2023-08-23 | $55.74 | $57.06 | $55.70 | $56.76 | $56.76 | 397,398 |
2023-08-22 | $56.80 | $56.80 | $55.37 | $55.79 | $55.79 | 669,908 |
2023-08-21 | $57.02 | $57.02 | $55.94 | $56.38 | $56.38 | 568,369 |
2023-08-18 | $56.42 | $57.37 | $56.07 | $57.01 | $57.01 | 1,246,831 |
2023-08-17 | $58.49 | $58.60 | $57.14 | $57.27 | $57.27 | 1,160,379 |
2023-08-16 | $59.00 | $59.38 | $58.08 | $58.19 | $58.19 | 967,675 |
2023-08-15 | $61.08 | $61.38 | $59.46 | $59.58 | $59.58 | 1,572,403 |
2023-08-14 | $61.13 | $62.18 | $60.10 | $62.02 | $62.02 | 1,023,010 |
2023-08-11 | $62.01 | $62.12 | $61.30 | $61.82 | $61.82 | 769,946 |
2023-08-10 | $63.40 | $64.13 | $62.52 | $62.78 | $62.78 | 713,740 |
2023-08-09 | $62.69 | $63.93 | $62.50 | $63.40 | $63.40 | 1,249,215 |
2023-08-08 | $61.40 | $62.09 | $61.15 | $62.04 | $62.04 | 614,522 |
2023-08-07 | $62.79 | $62.80 | $61.96 | $62.21 | $62.21 | 983,707 |
2023-08-04 | $64.08 | $64.20 | $62.59 | $62.72 | $62.72 | 1,348,039 |
2023-08-03 | $63.66 | $64.98 | $63.49 | $63.63 | $63.63 | 756,635 |
2023-08-02 | $64.82 | $64.85 | $63.04 | $63.38 | $63.38 | 1,732,729 |
2023-08-01 | $67.10 | $67.80 | $66.96 | $67.06 | $67.06 | 412,460 |
2023-07-31 | $68.14 | $69.44 | $68.00 | $68.54 | $68.54 | 527,516 |
2023-07-28 | $68.22 | $68.56 | $66.96 | $68.26 | $68.26 | 808,475 |
2023-07-27 | $70.00 | $70.02 | $67.56 | $68.13 | $68.13 | 902,464 |
2023-07-26 | $69.00 | $70.58 | $68.90 | $70.02 | $70.02 | 742,788 |
2023-07-25 | $71.06 | $71.74 | $70.91 | $71.04 | $71.04 | 263,336 |
2023-07-24 | $70.89 | $71.44 | $70.21 | $70.92 | $70.92 | 906,825 |
2023-07-21 | $71.44 | $71.76 | $70.74 | $71.15 | $71.15 | 431,421 |
2023-07-20 | $72.00 | $72.10 | $71.10 | $71.44 | $71.44 | 938,996 |
2023-07-19 | $73.56 | $74.03 | $72.78 | $73.01 | $73.01 | 623,145 |
2023-07-18 | $73.88 | $74.71 | $72.83 | $72.89 | $72.89 | 1,370,222 |
2023-07-17 | $70.67 | $74.12 | $70.38 | $73.55 | $73.55 | 1,148,279 |
2023-07-14 | $71.87 | $72.17 | $70.58 | $70.72 | $70.72 | 565,477 |
2023-07-13 | $71.61 | $72.30 | $71.61 | $72.12 | $72.12 | 587,054 |
2023-07-12 | $70.77 | $71.59 | $70.40 | $71.32 | $71.32 | 476,740 |
2023-07-11 | $69.23 | $69.55 | $68.65 | $69.36 | $69.36 | 312,726 |
2023-07-10 | $67.72 | $69.60 | $67.44 | $69.37 | $69.37 | 727,068 |
2023-07-07 | $67.57 | $68.93 | $67.38 | $68.05 | $68.05 | 558,036 |
2023-07-06 | $68.95 | $68.95 | $66.73 | $67.36 | $67.36 | 929,257 |
2023-07-05 | $70.76 | $70.76 | $69.46 | $69.79 | $69.79 | 666,175 |
2023-07-03 | $71.42 | $72.78 | $71.19 | $71.42 | $71.42 | 303,978 |
2023-06-30 | $70.06 | $71.54 | $69.62 | $71.42 | $71.42 | 823,010 |
2023-06-29 | $69.36 | $70.28 | $68.54 | $68.92 | $68.92 | 831,653 |
2023-06-28 | $68.98 | $70.25 | $68.80 | $69.63 | $69.63 | 442,041 |
2023-06-27 | $68.78 | $69.30 | $68.35 | $69.20 | $69.20 | 738,838 |
2023-06-26 | $68.08 | $69.80 | $68.08 | $68.41 | $68.41 | 562,704 |
2023-06-23 | $68.15 | $68.40 | $67.40 | $68.04 | $68.04 | 949,304 |
2023-06-22 | $69.44 | $69.54 | $67.95 | $68.93 | $68.93 | 806,596 |
2023-06-21 | $70.10 | $70.37 | $69.40 | $69.64 | $69.64 | 521,520 |
2023-06-20 | $71.98 | $72.40 | $70.16 | $70.50 | $70.50 | 767,102 |
2023-06-16 | $73.64 | $74.28 | $72.26 | $72.79 | $72.79 | 687,177 |
2023-06-15 | $71.37 | $73.35 | $71.32 | $73.20 | $73.20 | 680,246 |
2023-06-14 | $72.50 | $72.58 | $71.15 | $71.62 | $71.62 | 910,380 |
2023-06-13 | $72.03 | $73.49 | $71.71 | $72.31 | $72.31 | 665,115 |
2023-06-12 | $70.57 | $71.67 | $69.80 | $71.54 | $71.54 | 706,854 |
2023-06-09 | $71.03 | $71.97 | $70.36 | $70.39 | $70.39 | 486,198 |
2023-06-08 | $70.89 | $71.36 | $70.29 | $70.82 | $70.82 | 521,827 |
2023-06-07 | $71.11 | $72.25 | $70.77 | $71.02 | $71.02 | 550,809 |
2023-06-06 | $71.11 | $72.15 | $70.54 | $71.24 | $71.24 | 409,002 |
2023-06-05 | $71.77 | $72.33 | $71.11 | $71.81 | $71.81 | 454,202 |
2023-06-02 | $73.05 | $73.23 | $71.46 | $72.07 | $72.07 | 925,096 |
2023-06-01 | $69.67 | $72.08 | $69.47 | $71.48 | $71.48 | 666,227 |
2023-05-31 | $70.10 | $70.57 | $68.82 | $69.98 | $69.98 | 718,432 |
2023-05-30 | $70.89 | $72.27 | $70.01 | $70.81 | $70.81 | 770,588 |
2023-05-26 | $70.61 | $71.15 | $69.90 | $70.77 | $70.77 | 274,853 |
2023-05-25 | $70.73 | $70.86 | $69.80 | $70.62 | $70.62 | 467,032 |
2023-05-24 | $70.79 | $71.29 | $69.96 | $70.82 | $70.82 | 315,081 |
2023-05-23 | $71.53 | $72.43 | $70.83 | $71.14 | $71.14 | 279,833 |
2023-05-22 | $70.22 | $71.65 | $70.13 | $71.34 | $71.34 | 600,164 |
2023-05-19 | $70.61 | $71.69 | $69.73 | $70.11 | $70.11 | 324,154 |
2023-05-18 | $71.66 | $71.66 | $70.09 | $70.77 | $70.77 | 328,125 |
2023-05-17 | $70.99 | $71.94 | $70.50 | $71.66 | $71.66 | 474,482 |
2023-05-16 | $72.41 | $72.74 | $70.98 | $70.99 | $70.99 | 572,589 |
2023-05-15 | $72.74 | $73.65 | $71.99 | $72.69 | $72.69 | 533,398 |
2023-05-12 | $71.25 | $74.06 | $71.08 | $71.94 | $71.94 | 1,412,481 |
2023-05-11 | $69.37 | $70.24 | $69.34 | $69.81 | $69.81 | 489,509 |
2023-05-10 | $69.63 | $70.25 | $69.31 | $69.89 | $69.89 | 626,946 |
2023-05-09 | $69.64 | $69.64 | $68.48 | $69.25 | $69.25 | 536,178 |
2023-05-08 | $70.46 | $70.57 | $69.55 | $69.95 | $69.95 | 636,282 |
2023-05-05 | $69.13 | $70.42 | $68.71 | $70.21 | $70.21 | 480,143 |
2023-05-04 | $69.52 | $70.00 | $67.98 | $68.27 | $68.27 | 566,021 |
2023-05-03 | $68.76 | $69.70 | $68.16 | $68.71 | $68.71 | 536,871 |
2023-05-02 | $70.41 | $70.41 | $68.64 | $68.81 | $68.81 | 993,139 |
2023-05-01 | $71.86 | $72.56 | $70.77 | $71.13 | $71.13 | 643,478 |
2023-04-28 | $71.51 | $72.05 | $69.86 | $71.99 | $71.99 | 705,243 |
2023-04-27 | $71.72 | $73.40 | $71.72 | $72.75 | $72.75 | 711,003 |
2023-04-26 | $72.89 | $73.46 | $70.98 | $71.45 | $71.45 | 1,267,010 |
2023-04-25 | $76.71 | $76.82 | $75.56 | $75.62 | $75.62 | 436,793 |
2023-04-24 | $77.76 | $77.79 | $76.25 | $77.68 | $77.68 | 514,313 |
2023-04-21 | $77.74 | $78.27 | $76.45 | $77.72 | $77.72 | 1,004,207 |
2023-04-20 | $76.43 | $78.05 | $76.25 | $77.63 | $77.63 | 482,456 |
2023-04-19 | $77.69 | $78.00 | $77.31 | $77.78 | $77.78 | 541,465 |
2023-04-18 | $78.85 | $79.00 | $77.74 | $78.40 | $78.40 | 605,912 |
2023-04-17 | $76.69 | $79.09 | $76.66 | $78.36 | $78.36 | 1,371,985 |
2023-04-14 | $77.25 | $77.42 | $75.46 | $76.33 | $76.33 | 368,984 |
2023-04-13 | $75.48 | $77.46 | $75.40 | $76.99 | $76.99 | 635,336 |
2023-04-12 | $76.13 | $76.58 | $74.59 | $74.64 | $74.64 | 563,086 |
2023-04-11 | $75.20 | $76.05 | $74.71 | $75.72 | $75.72 | 605,276 |
2023-04-10 | $73.16 | $75.24 | $73.12 | $75.19 | $75.19 | 372,165 |
2023-04-06 | $73.38 | $74.00 | $72.95 | $73.68 | $73.68 | 535,345 |
2023-04-05 | $75.05 | $75.79 | $72.79 | $73.69 | $73.69 | 572,346 |
2023-04-04 | $76.35 | $76.35 | $75.19 | $75.83 | $75.83 | 335,630 |
2023-04-03 | $77.90 | $78.37 | $75.81 | $76.36 | $76.36 | 565,722 |
2023-03-31 | $76.11 | $78.33 | $76.11 | $77.63 | $77.63 | 645,747 |
2023-03-30 | $76.59 | $77.41 | $75.45 | $75.75 | $75.75 | 795,649 |
2023-03-29 | $73.02 | $74.54 | $72.05 | $74.20 | $74.20 | 780,329 |
2023-03-28 | $72.64 | $73.06 | $72.17 | $72.56 | $72.56 | 274,679 |
2023-03-27 | $73.89 | $73.89 | $71.93 | $72.92 | $72.92 | 486,979 |
2023-03-24 | $72.60 | $73.39 | $71.86 | $72.98 | $72.98 | 699,208 |
2023-03-23 | $73.12 | $76.18 | $72.85 | $73.58 | $73.58 | 715,909 |
2023-03-22 | $73.93 | $74.65 | $72.39 | $72.49 | $72.49 | 573,413 |
2023-03-21 | $72.15 | $74.53 | $72.12 | $74.08 | $74.08 | 1,151,620 |
2023-03-20 | $69.61 | $71.24 | $68.96 | $70.51 | $70.51 | 594,493 |
2023-03-17 | $72.00 | $72.06 | $68.60 | $69.41 | $69.41 | 1,415,461 |
2023-03-16 | $72.81 | $72.81 | $70.87 | $72.25 | $72.25 | 958,581 |
2023-03-15 | $73.44 | $74.15 | $71.52 | $73.23 | $73.23 | 818,661 |
2023-03-14 | $76.74 | $77.69 | $74.84 | $75.62 | $75.62 | 616,741 |
2023-03-13 | $73.49 | $76.23 | $73.02 | $75.13 | $75.13 | 596,687 |
2023-03-10 | $76.55 | $77.19 | $74.10 | $75.06 | $75.06 | 1,122,802 |
2023-03-09 | $78.04 | $79.52 | $76.87 | $77.02 | $77.02 | 584,325 |
2023-03-08 | $78.85 | $78.92 | $77.26 | $78.35 | $78.35 | 1,070,796 |
2023-03-07 | $80.00 | $80.15 | $78.30 | $78.78 | $78.78 | 549,947 |
2023-03-06 | $78.39 | $80.45 | $78.39 | $79.72 | $79.72 | 1,307,372 |
2023-03-03 | $76.28 | $78.85 | $76.25 | $78.20 | $78.20 | 1,207,176 |
2023-03-02 | $76.00 | $76.32 | $74.87 | $76.25 | $76.25 | 742,406 |
2023-03-01 | $75.51 | $77.27 | $75.30 | $76.55 | $76.55 | 845,947 |
2023-02-28 | $73.34 | $74.66 | $73.29 | $74.29 | $74.29 | 374,091 |
2023-02-27 | $73.24 | $74.63 | $73.06 | $74.22 | $74.22 | 677,352 |
2023-02-24 | $73.56 | $73.56 | $72.12 | $72.59 | $72.59 | 666,928 |
2023-02-23 | $75.10 | $75.67 | $73.53 | $74.65 | $74.65 | 1,006,420 |
2023-02-22 | $73.86 | $74.44 | $73.22 | $74.09 | $74.09 | 803,016 |
2023-02-21 | $75.00 | $75.63 | $73.99 | $74.09 | $74.09 | 718,209 |
2023-02-17 | $75.48 | $75.89 | $74.93 | $75.70 | $75.70 | 989,510 |
2023-02-16 | $77.87 | $78.67 | $76.23 | $76.23 | $76.23 | 725,709 |
2023-02-15 | $76.06 | $79.16 | $75.38 | $79.04 | $79.04 | 1,019,607 |
2023-02-14 | $75.57 | $76.76 | $74.81 | $76.53 | $76.53 | 887,367 |
2023-02-13 | $75.92 | $77.81 | $75.50 | $77.08 | $77.08 | 827,275 |
2023-02-10 | $75.40 | $76.68 | $74.80 | $75.88 | $75.88 | 1,065,608 |
2023-02-09 | $79.09 | $79.70 | $75.92 | $76.40 | $76.40 | 1,356,701 |
2023-02-08 | $80.77 | $80.78 | $77.81 | $78.02 | $78.02 | 1,181,579 |
2023-02-07 | $79.26 | $79.26 | $77.50 | $78.92 | $78.92 | 1,459,693 |
2023-02-06 | $78.59 | $79.71 | $78.20 | $79.16 | $79.16 | 677,491 |
2023-02-03 | $80.20 | $80.93 | $79.29 | $79.73 | $79.73 | 760,166 |
2023-02-02 | $83.80 | $83.97 | $81.20 | $81.70 | $81.70 | 905,982 |
2023-02-01 | $80.98 | $83.56 | $80.42 | $82.63 | $82.63 | 787,812 |
2023-01-31 | $78.94 | $80.83 | $78.30 | $80.80 | $80.80 | 797,939 |
2023-01-30 | $79.45 | $79.95 | $78.03 | $78.22 | $78.22 | 781,195 |
2023-01-27 | $79.02 | $80.89 | $78.34 | $80.15 | $80.15 | 968,775 |
2023-01-26 | $80.15 | $80.42 | $78.35 | $79.48 | $79.48 | 629,281 |
2023-01-25 | $78.88 | $79.44 | $77.27 | $79.20 | $79.20 | 1,566,680 |
2023-01-24 | $80.69 | $81.41 | $79.90 | $80.68 | $80.68 | 609,050 |
2023-01-23 | $80.10 | $82.53 | $79.08 | $81.61 | $81.61 | 1,045,067 |
2023-01-20 | $78.96 | $79.82 | $78.25 | $79.47 | $79.47 | 1,177,075 |
2023-01-19 | $81.18 | $81.30 | $77.52 | $77.96 | $77.96 | 1,332,929 |
2023-01-18 | $82.83 | $83.68 | $81.10 | $81.79 | $81.79 | 604,901 |
2023-01-17 | $81.60 | $83.12 | $81.55 | $82.29 | $82.29 | 929,379 |
2023-01-13 | $80.07 | $82.42 | $80.07 | $81.74 | $81.74 | 655,497 |
2023-01-12 | $80.50 | $81.68 | $79.43 | $81.68 | $81.68 | 600,602 |
2023-01-11 | $77.70 | $80.37 | $77.57 | $80.21 | $80.21 | 1,226,090 |
2023-01-10 | $74.61 | $77.05 | $74.45 | $77.04 | $77.04 | 651,480 |
2023-01-09 | $74.99 | $76.05 | $74.65 | $74.71 | $74.71 | 978,291 |
2023-01-06 | $72.60 | $74.10 | $71.42 | $73.87 | $73.87 | 1,200,330 |
2023-01-05 | $72.37 | $72.37 | $70.77 | $70.91 | $70.91 | 676,592 |
2023-01-04 | $72.51 | $73.43 | $72.23 | $73.30 | $73.30 | 680,411 |
2023-01-03 | $73.90 | $74.59 | $71.74 | $72.17 | $72.17 | 489,063 |
2022-12-30 | $72.23 | $73.08 | $71.86 | $72.94 | $72.94 | 478,862 |
2022-12-29 | $72.53 | $73.91 | $72.34 | $73.08 | $73.08 | 564,935 |
2022-12-28 | $73.36 | $73.74 | $71.75 | $71.83 | $71.83 | 884,883 |
2022-12-27 | $75.59 | $75.59 | $73.02 | $73.08 | $73.08 | 1,072,764 |
2022-12-23 | $76.20 | $76.20 | $74.20 | $74.86 | $74.86 | 499,336 |
2022-12-22 | $77.44 | $77.86 | $74.82 | $75.86 | $75.86 | 1,075,942 |
2022-12-21 | $76.81 | $78.65 | $75.49 | $78.42 | $78.42 | 644,334 |
2022-12-20 | $76.50 | $78.25 | $75.50 | $76.81 | $76.81 | 1,065,999 |
2022-12-19 | $78.81 | $79.25 | $77.05 | $77.40 | $77.40 | 685,203 |
2022-12-16 | $79.21 | $79.72 | $76.73 | $78.43 | $78.43 | 2,063,691 |
2022-12-15 | $81.40 | $83.28 | $80.09 | $80.24 | $80.24 | 1,546,327 |
2022-12-14 | $81.04 | $83.46 | $81.04 | $82.73 | $82.73 | 1,362,078 |
2022-12-13 | $81.66 | $82.51 | $80.31 | $81.15 | $81.15 | 1,164,981 |
2022-12-12 | $79.00 | $79.77 | $78.40 | $79.46 | $79.46 | 834,110 |
2022-12-09 | $79.20 | $79.98 | $78.56 | $78.62 | $78.62 | 874,892 |
2022-12-08 | $78.92 | $80.00 | $78.45 | $79.09 | $79.09 | 470,362 |
2022-12-07 | $78.83 | $79.82 | $77.56 | $78.46 | $78.46 | 915,415 |
2022-12-06 | $81.91 | $82.00 | $78.33 | $79.09 | $79.09 | 1,278,971 |
2022-12-05 | $83.00 | $83.10 | $81.28 | $81.90 | $81.90 | 1,510,655 |
2022-12-02 | $80.64 | $84.15 | $80.35 | $83.76 | $83.76 | 1,319,285 |
2022-12-01 | $83.51 | $83.81 | $81.38 | $81.50 | $81.50 | 1,883,248 |
2022-11-30 | $80.98 | $84.18 | $80.76 | $83.98 | $83.98 | 2,146,780 |
2022-11-29 | $80.63 | $81.24 | $79.42 | $79.49 | $79.49 | 1,422,966 |
2022-11-28 | $81.20 | $81.67 | $80.16 | $80.46 | $80.46 | 886,098 |
2022-11-25 | $81.61 | $83.02 | $81.30 | $82.49 | $82.49 | 279,439 |
2022-11-23 | $81.61 | $82.45 | $81.25 | $82.35 | $82.35 | 516,613 |
2022-11-22 | $80.99 | $81.65 | $79.55 | $81.49 | $81.49 | 558,117 |
2022-11-21 | $80.94 | $81.24 | $79.72 | $80.81 | $80.81 | 591,061 |
2022-11-18 | $82.86 | $83.00 | $80.48 | $81.51 | $81.51 | 1,403,322 |
2022-11-17 | $79.03 | $82.72 | $78.80 | $82.62 | $82.62 | 1,129,312 |
2022-11-16 | $81.15 | $82.60 | $80.88 | $81.54 | $81.54 | 825,110 |
2022-11-15 | $82.00 | $83.10 | $81.32 | $81.82 | $81.82 | 1,120,528 |
2022-11-14 | $79.26 | $80.27 | $77.68 | $79.25 | $79.25 | 1,444,038 |
2022-11-11 | $80.20 | $81.94 | $79.38 | $79.48 | $79.48 | 1,467,346 |
2022-11-10 | $78.27 | $82.23 | $76.82 | $81.48 | $81.48 | 3,220,652 |
2022-11-09 | $74.17 | $76.78 | $73.76 | $74.59 | $74.59 | 1,972,732 |
2022-11-08 | $72.81 | $74.43 | $72.63 | $73.89 | $73.89 | 821,208 |
2022-11-07 | $73.48 | $73.48 | $70.70 | $71.41 | $71.41 | 694,228 |
2022-11-04 | $75.19 | $75.19 | $70.79 | $72.36 | $72.36 | 991,666 |
2022-11-03 | $69.77 | $73.23 | $69.77 | $72.52 | $72.52 | 937,852 |
2022-11-02 | $71.75 | $72.97 | $69.88 | $69.93 | $69.93 | 833,103 |
2022-11-01 | $73.15 | $73.89 | $71.72 | $71.75 | $71.75 | 559,556 |
2022-10-31 | $70.01 | $71.75 | $69.63 | $71.28 | $71.28 | 1,045,453 |
2022-10-28 | $71.63 | $71.63 | $69.51 | $70.88 | $70.88 | 1,401,242 |
2022-10-27 | $71.32 | $72.44 | $70.42 | $71.59 | $71.59 | 1,781,264 |
2022-10-26 | $70.00 | $72.41 | $69.68 | $70.83 | $70.83 | 1,988,500 |
2022-10-25 | $65.72 | $68.33 | $65.72 | $67.99 | $67.99 | 1,270,428 |
2022-10-24 | $65.21 | $65.23 | $62.97 | $64.86 | $64.86 | 1,861,025 |
2022-10-21 | $65.00 | $66.73 | $64.21 | $66.55 | $66.55 | 2,051,984 |
2022-10-20 | $65.89 | $66.47 | $64.58 | $65.37 | $65.37 | 1,416,662 |
2022-10-19 | $67.35 | $67.35 | $65.51 | $66.10 | $66.10 | 1,398,456 |
2022-10-18 | $68.45 | $69.57 | $67.28 | $68.46 | $68.46 | 1,727,844 |
2022-10-17 | $67.53 | $68.32 | $66.04 | $66.61 | $66.61 | 1,873,048 |
2022-10-14 | $69.03 | $69.82 | $65.95 | $66.00 | $66.00 | 1,457,044 |
2022-10-13 | $64.77 | $68.22 | $64.45 | $67.57 | $67.57 | 1,236,169 |
2022-10-12 | $68.80 | $69.04 | $66.82 | $66.89 | $66.89 | 1,022,636 |
2022-10-11 | $68.82 | $69.91 | $67.57 | $69.12 | $69.12 | 1,028,943 |
2022-10-10 | $70.45 | $70.65 | $68.93 | $70.09 | $70.09 | 1,488,222 |
2022-10-07 | $71.97 | $72.62 | $70.63 | $71.05 | $71.05 | 1,140,553 |
2022-10-06 | $75.16 | $76.39 | $73.05 | $73.14 | $73.14 | 1,037,273 |
2022-10-05 | $77.36 | $77.36 | $73.85 | $75.26 | $75.26 | 1,358,199 |
2022-10-04 | $78.00 | $79.16 | $77.56 | $78.36 | $78.36 | 760,883 |
2022-10-03 | $74.18 | $75.98 | $73.50 | $75.37 | $75.37 | 1,758,965 |
2022-09-30 | $73.00 | $75.17 | $72.52 | $73.61 | $73.61 | 733,756 |
2022-09-29 | $75.80 | $75.86 | $72.44 | $73.27 | $73.27 | 1,041,618 |
2022-09-28 | $75.77 | $77.71 | $74.38 | $77.33 | $77.33 | 2,525,026 |
2022-09-27 | $76.33 | $77.47 | $75.20 | $75.92 | $75.92 | 828,644 |
2022-09-26 | $75.31 | $77.10 | $74.20 | $74.35 | $74.35 | 1,059,372 |
2022-09-23 | $76.30 | $76.90 | $74.76 | $75.70 | $75.70 | 1,746,777 |
2022-09-22 | $80.93 | $81.48 | $77.81 | $78.47 | $78.47 | 1,847,421 |
2022-09-21 | $82.08 | $83.61 | $80.66 | $81.23 | $81.23 | 1,082,315 |
2022-09-20 | $84.00 | $84.20 | $81.50 | $81.66 | $81.66 | 1,376,841 |
2022-09-19 | $83.31 | $84.83 | $83.26 | $84.29 | $84.29 | 1,365,352 |
2022-09-16 | $83.55 | $85.00 | $82.80 | $84.98 | $84.98 | 1,360,420 |
2022-09-15 | $86.54 | $87.36 | $84.40 | $85.01 | $85.01 | 2,205,889 |
2022-09-14 | $86.86 | $88.44 | $85.35 | $88.35 | $88.35 | 2,075,146 |
2022-09-13 | $84.96 | $88.13 | $84.50 | $86.66 | $86.66 | 2,437,450 |
2022-09-12 | $88.22 | $88.35 | $86.53 | $88.20 | $88.20 | 1,487,283 |
2022-09-09 | $88.43 | $88.49 | $86.38 | $87.79 | $87.79 | 1,224,704 |
2022-09-08 | $87.00 | $88.81 | $86.08 | $87.75 | $87.75 | 1,783,113 |
2022-09-07 | $82.78 | $87.84 | $82.49 | $87.42 | $87.42 | 3,826,393 |
2022-09-06 | $81.40 | $83.15 | $80.24 | $82.35 | $82.35 | 1,364,348 |
2022-09-02 | $83.62 | $83.62 | $80.44 | $80.84 | $80.84 | 943,457 |
2022-09-01 | $82.54 | $83.56 | $80.76 | $82.79 | $82.79 | 1,512,223 |
2022-08-31 | $84.55 | $85.13 | $83.20 | $84.33 | $84.33 | 841,240 |
2022-08-30 | $84.97 | $86.31 | $82.37 | $83.63 | $83.63 | 1,241,436 |
2022-08-29 | $84.38 | $86.57 | $84.28 | $84.71 | $84.71 | 1,150,944 |
2022-08-26 | $88.30 | $89.35 | $85.60 | $85.72 | $85.72 | 1,262,701 |
2022-08-25 | $87.17 | $87.50 | $85.89 | $87.49 | $87.49 | 1,010,580 |
2022-08-24 | $83.46 | $86.67 | $83.46 | $85.65 | $85.65 | 1,280,463 |
2022-08-23 | $83.55 | $85.02 | $83.18 | $83.92 | $83.92 | 718,266 |
2022-08-22 | $82.57 | $83.95 | $82.01 | $83.33 | $83.33 | 1,769,474 |
2022-08-19 | $86.56 | $86.56 | $84.30 | $84.82 | $84.82 | 1,571,067 |
2022-08-18 | $87.16 | $88.87 | $87.14 | $87.67 | $87.67 | 873,534 |
2022-08-17 | $86.20 | $87.30 | $85.12 | $86.63 | $86.63 | 1,448,483 |
2022-08-16 | $88.45 | $88.85 | $87.25 | $87.65 | $87.65 | 773,421 |
2022-08-15 | $88.84 | $89.72 | $87.52 | $88.89 | $88.89 | 1,989,987 |
2022-08-12 | $87.53 | $89.22 | $86.71 | $89.08 | $89.08 | 1,074,334 |
2022-08-11 | $91.12 | $91.12 | $87.74 | $87.93 | $87.93 | 1,383,874 |
2022-08-10 | $88.06 | $90.17 | $86.46 | $90.13 | $90.13 | 1,848,678 |
2022-08-09 | $83.90 | $86.10 | $83.30 | $85.85 | $85.85 | 1,416,093 |
2022-08-08 | $87.01 | $88.75 | $84.98 | $85.37 | $85.37 | 2,115,558 |
2022-08-05 | $84.90 | $86.52 | $83.20 | $84.77 | $84.77 | 2,525,337 |
2022-08-04 | $82.02 | $83.92 | $81.18 | $83.46 | $83.46 | 1,212,397 |
2022-08-03 | $83.06 | $83.14 | $79.85 | $81.77 | $81.77 | 1,812,433 |
2022-08-02 | $81.43 | $85.39 | $81.15 | $84.17 | $84.17 | 1,943,883 |
2022-08-01 | $84.43 | $84.65 | $82.70 | $83.35 | $83.35 | 1,807,040 |
2022-07-29 | $82.73 | $86.01 | $82.50 | $85.57 | $85.57 | 2,728,633 |
2022-07-28 | $82.77 | $84.93 | $80.12 | $82.88 | $82.88 | 6,101,886 |
2022-07-27 | $74.27 | $77.29 | $73.62 | $77.09 | $77.09 | 2,841,358 |
2022-07-26 | $73.55 | $73.65 | $72.50 | $72.63 | $72.63 | 491,619 |
2022-07-25 | $72.21 | $73.36 | $71.23 | $73.21 | $73.21 | 607,183 |
2022-07-22 | $73.40 | $74.36 | $71.70 | $72.04 | $72.04 | 873,152 |
2022-07-21 | $73.60 | $73.60 | $71.67 | $73.12 | $73.12 | 1,393,440 |
2022-07-20 | $72.73 | $74.21 | $72.61 | $73.35 | $73.35 | 788,633 |
2022-07-19 | $71.84 | $72.75 | $70.98 | $72.61 | $72.61 | 653,482 |
2022-07-18 | $70.60 | $72.89 | $70.60 | $71.37 | $71.37 | 1,062,976 |
2022-07-15 | $69.16 | $69.71 | $65.90 | $69.71 | $69.71 | 2,604,853 |
2022-07-14 | $70.37 | $71.35 | $69.01 | $71.14 | $71.14 | 1,024,301 |
2022-07-13 | $69.06 | $71.96 | $69.02 | $71.12 | $71.12 | 1,026,255 |
2022-07-12 | $73.10 | $73.36 | $70.08 | $70.61 | $70.61 | 2,139,295 |
2022-07-11 | $75.47 | $75.54 | $72.77 | $73.05 | $73.05 | 1,308,459 |
2022-07-08 | $74.56 | $77.01 | $73.75 | $76.68 | $76.68 | 3,003,971 |
2022-07-07 | $71.80 | $75.53 | $71.80 | $75.02 | $75.02 | 1,666,958 |
2022-07-06 | $71.43 | $72.40 | $70.26 | $71.06 | $71.06 | 649,068 |
2022-07-05 | $70.65 | $71.69 | $68.60 | $71.62 | $71.62 | 907,885 |
2022-07-01 | $71.05 | $72.52 | $70.80 | $72.00 | $72.00 | 843,608 |
2022-06-30 | $68.83 | $71.94 | $68.66 | $71.39 | $71.39 | 1,177,176 |
2022-06-29 | $70.62 | $70.80 | $68.55 | $69.32 | $69.32 | 1,726,240 |
2022-06-28 | $75.78 | $75.78 | $72.18 | $72.21 | $72.21 | 878,734 |
2022-06-27 | $73.85 | $75.89 | $73.49 | $75.04 | $75.04 | 1,293,290 |
2022-06-24 | $74.85 | $74.89 | $72.37 | $73.77 | $73.77 | 1,171,494 |
2022-06-23 | $71.40 | $73.38 | $70.87 | $73.03 | $73.03 | 855,457 |
2022-06-22 | $69.82 | $72.18 | $69.82 | $71.11 | $71.11 | 1,132,125 |
2022-06-21 | $71.59 | $72.86 | $71.24 | $71.45 | $71.45 | 1,480,423 |
2022-06-17 | $67.42 | $70.69 | $67.29 | $70.13 | $70.13 | 1,440,402 |
2022-06-16 | $67.69 | $68.86 | $65.71 | $66.21 | $66.21 | 1,345,116 |
2022-06-15 | $68.95 | $70.99 | $67.70 | $70.19 | $70.19 | 1,051,144 |
2022-06-14 | $69.19 | $69.58 | $67.39 | $68.14 | $68.14 | 880,796 |
2022-06-13 | $70.68 | $71.10 | $67.88 | $68.83 | $68.83 | 1,815,488 |
2022-06-10 | $73.46 | $75.00 | $73.04 | $73.44 | $73.44 | 1,900,743 |
2022-06-09 | $76.11 | $76.89 | $74.62 | $74.63 | $74.63 | 825,733 |
2022-06-08 | $77.56 | $78.64 | $76.03 | $76.51 | $76.51 | 1,065,560 |
2022-06-07 | $76.21 | $77.66 | $75.66 | $77.56 | $77.56 | 1,287,049 |
2022-06-06 | $78.49 | $78.82 | $76.25 | $76.79 | $76.79 | 3,101,217 |
2022-06-03 | $73.01 | $74.97 | $72.73 | $73.65 | $73.65 | 1,285,953 |
2022-06-02 | $70.65 | $74.63 | $70.65 | $74.07 | $74.07 | 1,214,262 |
2022-06-01 | $71.43 | $72.03 | $69.83 | $70.22 | $70.22 | 613,902 |
2022-05-31 | $72.00 | $72.72 | $70.72 | $71.10 | $71.10 | 984,107 |
2022-05-27 | $69.72 | $71.37 | $69.46 | $71.28 | $71.28 | 873,887 |
2022-05-26 | $67.80 | $70.09 | $67.17 | $69.72 | $69.72 | 1,506,992 |
2022-05-25 | $65.82 | $67.96 | $65.46 | $67.41 | $67.41 | 891,630 |
2022-05-24 | $66.98 | $66.98 | $65.12 | $66.31 | $66.31 | 791,746 |
2022-05-23 | $67.67 | $68.05 | $66.09 | $67.77 | $67.77 | 502,538 |
2022-05-20 | $67.88 | $67.91 | $65.23 | $67.19 | $67.19 | 1,917,584 |
2022-05-19 | $64.55 | $67.63 | $64.46 | $66.72 | $66.72 | 1,614,745 |
2022-05-18 | $63.60 | $65.82 | $62.97 | $63.84 | $63.84 | 1,647,186 |
2022-05-17 | $63.14 | $64.02 | $62.04 | $63.99 | $63.99 | 1,247,595 |
2022-05-16 | $61.11 | $62.06 | $60.34 | $60.74 | $60.74 | 604,119 |
2022-05-13 | $59.87 | $62.21 | $59.29 | $61.71 | $61.71 | 1,389,805 |
2022-05-12 | $56.57 | $59.16 | $55.54 | $57.59 | $57.59 | 1,050,406 |
2022-05-11 | $60.34 | $61.42 | $57.68 | $57.79 | $57.79 | 1,802,808 |
2022-05-10 | $61.45 | $62.56 | $58.50 | $60.32 | $60.32 | 1,473,359 |
2022-05-09 | $62.41 | $63.27 | $59.43 | $59.91 | $59.91 | 1,179,396 |
2022-05-06 | $66.65 | $66.85 | $64.18 | $64.77 | $64.77 | 749,190 |
2022-05-05 | $69.77 | $69.77 | $66.17 | $67.44 | $67.44 | 888,990 |
2022-05-04 | $66.72 | $70.72 | $66.61 | $70.55 | $70.55 | 1,269,356 |
2022-05-03 | $65.05 | $67.62 | $64.98 | $67.09 | $67.09 | 790,758 |
2022-05-02 | $63.42 | $65.05 | $63.01 | $64.98 | $64.98 | 668,769 |
2022-04-29 | $64.75 | $66.46 | $64.11 | $64.23 | $64.23 | 574,253 |
2022-04-28 | $64.77 | $65.53 | $62.92 | $64.75 | $64.75 | 446,035 |
2022-04-27 | $64.05 | $66.16 | $63.81 | $64.16 | $64.16 | 865,632 |
2022-04-26 | $63.48 | $64.08 | $62.32 | $62.36 | $62.36 | 791,453 |
2022-04-25 | $63.00 | $64.09 | $62.35 | $63.97 | $63.97 | 2,163,575 |
2022-04-22 | $65.33 | $66.76 | $64.00 | $64.50 | $64.50 | 1,948,145 |
2022-04-21 | $70.64 | $70.90 | $64.82 | $65.01 | $65.01 | 2,553,272 |
2022-04-20 | $73.11 | $73.51 | $69.75 | $69.83 | $69.83 | 1,173,728 |
2022-04-19 | $71.54 | $73.46 | $70.91 | $73.26 | $73.26 | 768,238 |
2022-04-18 | $71.50 | $72.32 | $71.17 | $71.66 | $71.66 | 1,035,321 |
2022-04-14 | $73.10 | $73.94 | $72.00 | $72.04 | $72.04 | 867,625 |
2022-04-13 | $71.50 | $73.17 | $71.15 | $73.00 | $73.00 | 609,258 |
2022-04-12 | $73.18 | $73.74 | $71.59 | $71.71 | $71.71 | 851,161 |
2022-04-11 | $71.84 | $73.43 | $71.32 | $72.22 | $72.22 | 1,157,544 |
2022-04-08 | $75.01 | $75.23 | $72.62 | $72.71 | $72.71 | 778,503 |
2022-04-07 | $74.73 | $75.97 | $73.08 | $74.55 | $74.55 | 812,488 |
2022-04-06 | $76.06 | $77.00 | $74.35 | $75.34 | $75.34 | 1,180,868 |
2022-04-05 | $79.87 | $80.52 | $77.04 | $77.35 | $77.35 | 2,122,347 |
2022-04-04 | $77.47 | $79.71 | $77.14 | $79.41 | $79.41 | 1,393,397 |
2022-04-01 | $76.00 | $77.70 | $75.64 | $76.21 | $76.21 | 669,097 |
2022-03-31 | $75.99 | $76.49 | $75.07 | $75.46 | $75.46 | 699,038 |
2022-03-30 | $77.40 | $78.15 | $75.48 | $75.78 | $75.78 | 721,301 |
2022-03-29 | $75.99 | $77.39 | $74.95 | $77.06 | $77.06 | 679,221 |
2022-03-28 | $75.12 | $76.59 | $73.88 | $75.97 | $75.97 | 1,689,832 |
2022-03-25 | $77.00 | $77.24 | $73.82 | $75.36 | $75.36 | 847,658 |
2022-03-24 | $76.50 | $77.33 | $75.01 | $77.25 | $77.25 | 555,117 |
2022-03-23 | $75.30 | $77.98 | $75.21 | $76.19 | $76.19 | 667,986 |
2022-03-22 | $75.52 | $77.77 | $75.39 | $76.75 | $76.75 | 694,198 |
2022-03-21 | $76.23 | $76.55 | $74.16 | $75.58 | $75.58 | 886,822 |
2022-03-18 | $74.31 | $76.44 | $74.19 | $76.04 | $76.04 | 1,501,014 |
2022-03-17 | $73.70 | $75.61 | $73.70 | $75.18 | $75.18 | 1,020,216 |
2022-03-16 | $72.97 | $75.66 | $72.31 | $75.61 | $75.61 | 1,106,546 |
2022-03-15 | $68.31 | $71.46 | $67.07 | $71.33 | $71.33 | 889,482 |
2022-03-14 | $73.00 | $73.00 | $68.17 | $69.10 | $69.10 | 1,259,821 |
2022-03-11 | $76.44 | $77.81 | $73.40 | $73.63 | $73.63 | 1,005,883 |
2022-03-10 | $76.90 | $76.90 | $73.10 | $75.00 | $75.00 | 1,251,147 |
2022-03-09 | $76.79 | $77.66 | $74.12 | $76.82 | $76.82 | 2,422,232 |
2022-03-08 | $72.70 | $77.73 | $72.06 | $76.51 | $76.51 | 5,132,410 |
2022-03-07 | $70.80 | $71.79 | $69.83 | $69.99 | $69.99 | 2,924,425 |
2022-03-04 | $68.11 | $69.33 | $66.78 | $67.96 | $67.96 | 2,286,849 |
2022-03-03 | $70.58 | $70.80 | $67.74 | $68.33 | $68.33 | 1,703,001 |
2022-03-02 | $71.64 | $72.50 | $69.08 | $70.35 | $70.35 | 1,252,945 |
2022-03-01 | $71.70 | $73.62 | $71.05 | $72.84 | $72.84 | 3,631,909 |
2022-02-28 | $68.62 | $72.23 | $68.54 | $71.47 | $71.47 | 3,012,898 |
2022-02-25 | $64.98 | $66.45 | $63.95 | $66.42 | $66.42 | 1,041,917 |
2022-02-24 | $56.08 | $65.11 | $56.08 | $64.80 | $64.80 | 1,873,798 |
2022-02-23 | $61.23 | $61.69 | $59.37 | $59.66 | $59.66 | 642,334 |
2022-02-22 | $61.07 | $61.83 | $59.78 | $60.15 | $60.15 | 789,323 |
2022-02-18 | $63.66 | $64.32 | $62.28 | $62.48 | $62.48 | 834,265 |
2022-02-17 | $64.75 | $65.87 | $63.82 | $63.96 | $63.96 | 507,419 |
2022-02-16 | $64.59 | $65.91 | $63.70 | $65.66 | $65.66 | 738,787 |
2022-02-15 | $63.53 | $65.59 | $63.45 | $65.55 | $65.55 | 460,365 |
2022-02-14 | $62.10 | $63.32 | $61.27 | $61.73 | $61.73 | 441,703 |
2022-02-11 | $64.82 | $65.63 | $62.12 | $62.58 | $62.58 | 967,339 |
2022-02-10 | $64.54 | $67.53 | $64.54 | $65.05 | $65.05 | 769,012 |
2022-02-09 | $67.86 | $68.31 | $65.68 | $66.83 | $66.83 | 1,261,814 |
2022-02-08 | $62.47 | $63.93 | $62.24 | $63.80 | $63.80 | 667,834 |
2022-02-07 | $63.40 | $64.39 | $62.62 | $62.89 | $62.89 | 421,716 |
2022-02-04 | $61.47 | $63.88 | $61.34 | $63.41 | $63.41 | 778,821 |
2022-02-03 | $62.50 | $63.69 | $60.93 | $61.44 | $61.44 | 1,266,739 |
2022-02-02 | $66.06 | $66.31 | $63.77 | $64.00 | $64.00 | 1,085,327 |
2022-02-01 | $65.31 | $65.66 | $63.49 | $65.21 | $65.21 | 1,097,843 |
2022-01-31 | $60.66 | $65.60 | $60.66 | $65.48 | $65.48 | 1,381,268 |
2022-01-28 | $59.76 | $60.67 | $58.05 | $60.51 | $60.51 | 1,433,274 |
2022-01-27 | $62.88 | $62.98 | $59.97 | $60.14 | $60.14 | 1,196,877 |
2022-01-26 | $65.08 | $65.65 | $61.71 | $62.49 | $62.49 | 1,431,479 |
2022-01-25 | $62.13 | $63.55 | $61.46 | $62.37 | $62.37 | 948,524 |
2022-01-24 | $60.64 | $64.58 | $59.34 | $64.42 | $64.42 | 2,576,168 |
2022-01-21 | $66.05 | $66.69 | $63.58 | $63.74 | $63.74 | 1,804,314 |
2022-01-20 | $68.28 | $70.15 | $66.86 | $66.99 | $66.99 | 1,662,075 |
2022-01-19 | $67.60 | $68.59 | $66.85 | $66.94 | $66.94 | 1,487,630 |
2022-01-18 | $68.92 | $69.54 | $67.34 | $67.43 | $67.43 | 2,156,191 |
2022-01-14 | $69.85 | $71.64 | $69.17 | $70.45 | $70.45 | 1,193,752 |
2022-01-13 | $73.36 | $74.00 | $70.53 | $70.63 | $70.63 | 1,116,418 |
2022-01-12 | $72.71 | $73.68 | $71.45 | $72.23 | $72.23 | 1,804,256 |
2022-01-11 | $70.70 | $72.56 | $70.46 | $71.91 | $71.91 | 1,622,792 |
2022-01-10 | $69.99 | $70.75 | $68.06 | $70.70 | $70.70 | 1,527,011 |
2022-01-07 | $70.50 | $72.54 | $70.30 | $70.75 | $70.75 | 1,024,217 |
2022-01-06 | $71.00 | $71.79 | $68.85 | $70.63 | $70.63 | 1,716,468 |
2022-01-05 | $75.13 | $75.41 | $71.10 | $71.21 | $71.21 | 3,333,010 |
2022-01-04 | $78.50 | $78.71 | $75.01 | $76.32 | $76.32 | 1,237,759 |
2022-01-03 | $77.69 | $78.86 | $77.10 | $78.49 | $78.49 | 735,206 |
2021-12-31 | $77.32 | $78.69 | $76.94 | $76.97 | $76.97 | 641,643 |
2021-12-30 | $75.60 | $78.46 | $75.55 | $77.68 | $77.68 | 2,014,041 |
2021-12-29 | $75.66 | $76.29 | $74.53 | $75.46 | $75.46 | 1,042,075 |
2021-12-28 | $76.86 | $77.23 | $75.65 | $76.00 | $76.00 | 679,924 |
2021-12-27 | $77.56 | $77.90 | $76.28 | $77.18 | $77.18 | 895,935 |
2021-12-23 | $78.05 | $78.50 | $77.07 | $77.91 | $77.91 | 1,057,240 |
2021-12-22 | $77.50 | $78.05 | $76.40 | $77.81 | $77.81 | 865,260 |
2021-12-21 | $75.19 | $78.08 | $75.12 | $77.94 | $77.94 | 1,959,318 |
2021-12-20 | $74.73 | $75.86 | $73.57 | $73.76 | $73.76 | 2,953,768 |
2021-12-17 | $76.93 | $79.87 | $75.79 | $79.04 | $79.04 | 2,068,985 |
2021-12-16 | $83.00 | $83.49 | $78.03 | $78.77 | $78.77 | 2,078,030 |
2021-12-15 | $80.22 | $81.51 | $77.93 | $81.43 | $81.43 | 1,468,860 |
2021-12-14 | $81.58 | $81.98 | $79.06 | $80.56 | $80.56 | 1,832,665 |
2021-12-13 | $83.55 | $85.40 | $83.03 | $83.79 | $83.79 | 1,300,591 |
2021-12-10 | $84.74 | $85.80 | $82.91 | $83.64 | $83.64 | 1,279,654 |
2021-12-09 | $86.42 | $87.44 | $83.60 | $83.81 | $83.81 | 1,302,779 |
2021-12-08 | $87.00 | $87.60 | $85.93 | $86.95 | $86.95 | 942,211 |
2021-12-07 | $85.94 | $87.25 | $85.70 | $86.33 | $86.33 | 1,283,245 |
2021-12-06 | $83.17 | $83.51 | $80.17 | $83.30 | $83.30 | 2,250,419 |
2021-12-03 | $87.11 | $87.56 | $81.46 | $82.16 | $82.16 | 2,012,344 |
2021-12-02 | $86.40 | $87.82 | $85.01 | $86.33 | $86.33 | 1,521,941 |
2021-12-01 | $91.47 | $91.60 | $86.34 | $86.40 | $86.40 | 1,576,794 |
2021-11-30 | $91.41 | $92.69 | $88.25 | $89.49 | $89.49 | 2,134,203 |
2021-11-29 | $91.94 | $92.61 | $90.00 | $92.33 | $92.33 | 939,557 |
2021-11-26 | $90.95 | $92.79 | $89.51 | $90.67 | $90.67 | 1,085,998 |
2021-11-24 | $93.22 | $94.15 | $90.82 | $93.70 | $93.70 | 1,444,755 |
2021-11-23 | $95.38 | $96.40 | $91.84 | $93.46 | $93.46 | 2,046,742 |
2021-11-22 | $98.73 | $101.36 | $95.66 | $96.03 | $96.03 | 3,120,229 |
2021-11-19 | $94.87 | $99.00 | $94.87 | $98.12 | $98.12 | 1,779,154 |
2021-11-18 | $97.68 | $97.68 | $94.11 | $95.01 | $95.01 | 1,481,967 |
2021-11-17 | $97.80 | $98.76 | $96.62 | $97.14 | $97.14 | 1,059,374 |
2021-11-16 | $98.27 | $98.50 | $96.24 | $97.51 | $97.51 | 1,541,214 |
2021-11-15 | $99.67 | $99.67 | $97.42 | $98.00 | $98.00 | 1,365,261 |
2021-11-12 | $98.74 | $99.81 | $98.21 | $99.61 | $99.61 | 1,502,718 |
2021-11-11 | $94.92 | $99.16 | $94.50 | $98.62 | $98.62 | 2,359,018 |
2021-11-10 | $94.29 | $94.94 | $92.34 | $93.19 | $93.19 | 1,458,650 |
2021-11-09 | $97.21 | $97.40 | $94.06 | $95.83 | $95.83 | 1,030,597 |
2021-11-08 | $97.15 | $97.39 | $96.00 | $96.60 | $96.60 | 1,593,497 |
2021-11-05 | $97.39 | $97.45 | $94.45 | $95.76 | $95.76 | 913,849 |
2021-11-04 | $97.26 | $97.48 | $95.55 | $97.36 | $97.36 | 1,039,736 |
2021-11-03 | $94.98 | $97.35 | $93.02 | $97.15 | $97.15 | 1,530,017 |
2021-11-02 | $99.98 | $99.98 | $96.40 | $97.30 | $97.30 | 2,245,048 |
2021-11-01 | $100.00 | $101.58 | $99.45 | $100.53 | $100.53 | 2,080,357 |
2021-10-29 | $97.77 | $99.33 | $97.66 | $99.10 | $99.10 | 1,530,785 |
2021-10-28 | $94.81 | $98.10 | $94.56 | $98.00 | $98.00 | 3,827,062 |
2021-10-27 | $94.16 | $97.11 | $93.64 | $94.19 | $94.19 | 4,701,135 |
2021-10-26 | $91.52 | $92.02 | $88.82 | $89.69 | $89.69 | 2,211,333 |
2021-10-25 | $89.45 | $91.25 | $89.13 | $91.00 | $91.00 | 2,204,883 |
2021-10-22 | $90.00 | $90.00 | $87.59 | $88.44 | $88.44 | 1,148,483 |
2021-10-21 | $89.02 | $91.19 | $89.02 | $90.16 | $90.16 | 888,409 |
2021-10-20 | $91.01 | $91.01 | $89.01 | $90.15 | $90.15 | 1,589,250 |
2021-10-19 | $89.00 | $92.70 | $88.53 | $91.51 | $91.51 | 2,666,863 |
2021-10-18 | $86.59 | $88.25 | $86.06 | $87.98 | $87.98 | 1,339,393 |
2021-10-15 | $87.79 | $88.44 | $86.70 | $87.15 | $87.15 | 1,881,736 |
2021-10-14 | $88.50 | $88.82 | $86.46 | $87.47 | $87.47 | 2,340,401 |
2021-10-13 | $87.21 | $88.28 | $86.42 | $88.03 | $88.03 | 1,995,343 |
2021-10-12 | $82.59 | $86.10 | $82.40 | $85.87 | $85.87 | 2,800,527 |
2021-10-11 | $79.24 | $82.79 | $79.00 | $81.39 | $81.39 | 1,708,454 |
2021-10-08 | $79.35 | $79.71 | $77.88 | $78.53 | $78.53 | 652,528 |
2021-10-07 | $79.05 | $80.25 | $78.75 | $79.40 | $79.40 | 1,489,902 |
2021-10-06 | $76.05 | $78.35 | $75.56 | $77.69 | $77.69 | 1,376,583 |
2021-10-05 | $77.58 | $78.70 | $77.20 | $77.71 | $77.71 | 651,178 |
2021-10-04 | $80.00 | $80.23 | $76.76 | $77.30 | $77.30 | 1,495,719 |
2021-10-01 | $80.80 | $81.59 | $79.62 | $81.06 | $81.06 | 953,477 |
2021-09-30 | $79.20 | $80.64 | $79.12 | $79.95 | $79.95 | 746,452 |
2021-09-29 | $80.26 | $80.33 | $78.17 | $78.36 | $78.36 | 962,165 |
2021-09-28 | $80.90 | $81.10 | $79.35 | $79.70 | $79.70 | 819,688 |
2021-09-27 | $80.30 | $82.22 | $79.13 | $82.06 | $82.06 | 806,359 |
2021-09-24 | $81.82 | $82.00 | $80.36 | $80.54 | $80.54 | 998,204 |
2021-09-23 | $83.77 | $84.01 | $82.53 | $83.07 | $83.07 | 635,051 |
2021-09-22 | $82.59 | $84.00 | $82.20 | $83.25 | $83.25 | 740,530 |
2021-09-21 | $82.20 | $82.42 | $80.87 | $81.78 | $81.78 | 485,671 |
2021-09-20 | $81.55 | $82.00 | $79.50 | $80.87 | $80.87 | 1,250,051 |
2021-09-17 | $83.01 | $85.32 | $82.97 | $85.22 | $85.22 | 1,361,106 |
2021-09-16 | $82.62 | $83.43 | $82.09 | $83.19 | $83.19 | 610,174 |
2021-09-15 | $83.85 | $84.27 | $82.82 | $84.15 | $84.15 | 558,986 |
2021-09-14 | $85.20 | $85.58 | $83.83 | $84.30 | $84.30 | 631,944 |
2021-09-13 | $83.96 | $85.37 | $81.98 | $85.00 | $85.00 | 1,199,174 |
2021-09-10 | $85.48 | $86.34 | $83.12 | $83.33 | $83.33 | 669,633 |
2021-09-09 | $84.17 | $85.09 | $83.45 | $84.38 | $84.38 | 512,704 |
2021-09-08 | $86.51 | $87.22 | $83.45 | $83.74 | $83.74 | 935,495 |
2021-09-07 | $85.62 | $86.02 | $84.79 | $85.22 | $85.22 | 708,546 |
2021-09-03 | $86.78 | $87.12 | $85.63 | $86.04 | $86.04 | 683,684 |
2021-09-02 | $87.33 | $88.22 | $86.73 | $87.01 | $87.01 | 701,974 |
2021-09-01 | $86.00 | $87.17 | $85.51 | $86.03 | $86.03 | 669,723 |
2021-08-31 | $86.10 | $86.90 | $84.71 | $85.63 | $85.63 | 661,630 |
2021-08-30 | $85.00 | $86.73 | $85.00 | $86.11 | $86.11 | 779,684 |
2021-08-27 | $83.02 | $84.56 | $82.80 | $84.11 | $84.11 | 497,988 |
2021-08-26 | $83.12 | $84.52 | $82.67 | $83.00 | $83.00 | 555,961 |
2021-08-25 | $82.80 | $83.87 | $82.58 | $83.45 | $83.45 | 650,035 |
2021-08-24 | $82.31 | $83.48 | $82.01 | $82.36 | $82.36 | 589,764 |
2021-08-23 | $80.33 | $82.28 | $80.31 | $82.08 | $82.08 | 1,035,495 |
2021-08-20 | $78.23 | $79.81 | $78.00 | $79.65 | $79.65 | 764,533 |
2021-08-19 | $77.95 | $79.40 | $77.69 | $78.01 | $78.01 | 899,515 |
2021-08-18 | $79.78 | $80.58 | $78.97 | $79.17 | $79.17 | 1,066,872 |
2021-08-17 | $79.09 | $79.61 | $77.20 | $78.49 | $78.49 | 1,673,230 |
2021-08-16 | $82.24 | $82.42 | $80.21 | $80.58 | $80.58 | 1,469,858 |
2021-08-13 | $85.68 | $85.77 | $82.53 | $82.82 | $82.82 | 1,531,097 |
2021-08-12 | $85.33 | $86.02 | $84.49 | $85.57 | $85.57 | 753,088 |
2021-08-11 | $87.81 | $88.00 | $83.92 | $85.87 | $85.87 | 1,575,003 |
2021-08-10 | $88.29 | $88.72 | $87.11 | $87.56 | $87.56 | 934,972 |
2021-08-09 | $86.94 | $88.55 | $85.80 | $88.09 | $88.09 | 1,074,714 |
2021-08-06 | $86.82 | $87.42 | $85.21 | $86.24 | $86.24 | 1,109,325 |
2021-08-05 | $88.70 | $88.70 | $86.88 | $87.04 | $87.04 | 680,423 |
2021-08-04 | $88.99 | $89.93 | $87.92 | $88.40 | $88.40 | 845,326 |
2021-08-03 | $87.37 | $89.33 | $87.20 | $88.50 | $88.50 | 1,539,237 |
2021-08-02 | $86.81 | $86.92 | $85.18 | $85.45 | $85.45 | 873,653 |
2021-07-30 | $83.40 | $87.17 | $82.87 | $85.67 | $85.67 | 1,234,827 |
2021-07-29 | $84.60 | $85.43 | $83.57 | $84.31 | $84.31 | 1,015,285 |
2021-07-28 | $80.73 | $84.83 | $80.46 | $83.87 | $83.87 | 1,041,521 |
2021-07-27 | $81.06 | $81.30 | $78.59 | $80.52 | $80.52 | 1,140,249 |
2021-07-26 | $82.60 | $83.94 | $81.22 | $82.27 | $82.27 | 782,580 |
2021-07-23 | $84.71 | $84.75 | $82.63 | $83.46 | $83.46 | 718,190 |
2021-07-22 | $87.22 | $87.57 | $84.57 | $85.63 | $85.63 | 807,802 |
2021-07-21 | $83.27 | $86.58 | $83.27 | $86.41 | $86.41 | 969,009 |
2021-07-20 | $81.47 | $83.46 | $80.30 | $82.93 | $82.93 | 1,028,640 |
2021-07-19 | $79.25 | $81.16 | $77.49 | $81.10 | $81.10 | 1,881,086 |
2021-07-16 | $83.74 | $83.80 | $80.27 | $80.63 | $80.63 | 1,884,502 |
2021-07-15 | $83.65 | $85.23 | $81.15 | $82.23 | $82.23 | 2,555,136 |
2021-07-14 | $88.83 | $89.00 | $83.61 | $83.86 | $83.86 | 2,399,474 |
2021-07-13 | $89.64 | $90.77 | $88.21 | $88.55 | $88.55 | 1,424,740 |
2021-07-12 | $89.26 | $90.28 | $88.27 | $89.68 | $89.68 | 1,391,562 |
2021-07-09 | $88.08 | $88.30 | $86.09 | $88.21 | $88.21 | 742,243 |
2021-07-08 | $85.50 | $87.76 | $84.05 | $86.98 | $86.98 | 1,675,250 |
2021-07-07 | $90.82 | $92.49 | $88.41 | $89.18 | $89.18 | 1,938,245 |
2021-07-06 | $88.21 | $89.75 | $87.56 | $89.19 | $89.19 | 1,274,761 |
2021-07-02 | $88.07 | $89.40 | $87.63 | $88.18 | $88.18 | 659,639 |
2021-07-01 | $89.52 | $89.59 | $86.71 | $88.32 | $88.32 | 1,021,957 |
2021-06-30 | $90.21 | $90.60 | $88.86 | $89.33 | $89.33 | 1,573,997 |
2021-06-29 | $91.47 | $93.49 | $90.66 | $91.78 | $91.78 | 2,652,497 |
2021-06-28 | $87.00 | $91.16 | $86.96 | $90.95 | $90.95 | 2,751,686 |
2021-06-25 | $85.77 | $87.95 | $85.49 | $85.57 | $85.57 | 2,453,185 |
2021-06-24 | $85.13 | $85.97 | $84.11 | $84.94 | $84.94 | 2,434,391 |
2021-06-23 | $82.70 | $84.71 | $82.53 | $84.11 | $84.11 | 1,320,391 |
2021-06-22 | $81.71 | $83.26 | $81.42 | $82.42 | $82.42 | 1,118,185 |
2021-06-21 | $82.07 | $82.47 | $80.38 | $82.00 | $82.00 | 948,367 |
2021-06-18 | $81.85 | $82.98 | $81.35 | $82.47 | $82.47 | 1,643,009 |
2021-06-17 | $79.51 | $83.50 | $79.30 | $83.10 | $83.10 | 3,028,696 |
2021-06-16 | $79.02 | $81.54 | $78.68 | $79.96 | $79.96 | 1,533,908 |
2021-06-15 | $80.50 | $80.69 | $78.00 | $78.77 | $78.77 | 948,536 |
2021-06-14 | $81.36 | $81.85 | $80.17 | $80.78 | $80.78 | 1,332,150 |
2021-06-11 | $79.50 | $80.00 | $78.89 | $79.82 | $79.82 | 925,282 |
2021-06-10 | $77.15 | $79.31 | $76.66 | $78.72 | $78.72 | 1,281,299 |
2021-06-09 | $77.95 | $78.60 | $76.42 | $76.61 | $76.61 | 912,675 |
2021-06-08 | $77.34 | $78.00 | $75.00 | $76.96 | $76.96 | 1,489,731 |
2021-06-07 | $76.78 | $76.78 | $74.88 | $76.56 | $76.56 | 1,191,087 |
2021-06-04 | $76.30 | $77.56 | $76.03 | $76.84 | $76.84 | 633,274 |
2021-06-03 | $76.87 | $77.49 | $75.35 | $75.56 | $75.56 | 974,067 |
2021-06-02 | $78.54 | $78.64 | $76.87 | $77.67 | $77.67 | 1,162,567 |
2021-06-01 | $79.61 | $80.97 | $77.81 | $78.77 | $78.77 | 1,193,286 |
2021-05-28 | $79.81 | $80.80 | $79.03 | $79.11 | $79.11 | 964,623 |
2021-05-27 | $79.32 | $79.67 | $78.34 | $79.32 | $79.32 | 1,102,037 |
2021-05-26 | $78.01 | $79.65 | $77.55 | $79.31 | $79.31 | 1,124,246 |
2021-05-25 | $78.24 | $78.69 | $76.94 | $77.45 | $77.45 | 805,905 |
2021-05-24 | $78.93 | $79.14 | $77.45 | $77.80 | $77.80 | 1,025,708 |
2021-05-21 | $78.87 | $79.30 | $77.42 | $78.51 | $78.51 | 1,760,295 |
2021-05-20 | $76.71 | $78.89 | $76.50 | $78.16 | $78.16 | 2,830,815 |
2021-05-19 | $70.52 | $75.22 | $70.12 | $75.06 | $75.06 | 2,502,164 |
2021-05-18 | $72.13 | $73.78 | $71.15 | $72.36 | $72.36 | 1,123,816 |
2021-05-17 | $71.70 | $72.06 | $69.96 | $71.32 | $71.32 | 1,216,746 |
2021-05-14 | $70.53 | $72.79 | $70.20 | $72.54 | $72.54 | 1,158,227 |
2021-05-13 | $70.15 | $70.95 | $67.78 | $69.10 | $69.10 | 1,181,685 |
2021-05-12 | $70.58 | $71.55 | $68.91 | $69.14 | $69.14 | 2,464,502 |
2021-05-11 | $68.19 | $73.68 | $67.69 | $72.99 | $72.99 | 2,652,589 |
2021-05-10 | $75.13 | $75.13 | $71.63 | $72.10 | $72.10 | 1,892,926 |
2021-05-07 | $75.83 | $77.52 | $74.70 | $75.15 | $75.15 | 1,811,658 |
2021-05-06 | $75.66 | $75.95 | $73.17 | $74.45 | $74.45 | 2,342,051 |
2021-05-05 | $77.82 | $77.84 | $75.69 | $76.22 | $76.22 | 1,698,200 |
2021-05-04 | $79.80 | $79.81 | $76.25 | $77.20 | $77.20 | 2,940,175 |
2021-05-03 | $83.45 | $83.78 | $81.70 | $82.10 | $82.10 | 1,663,623 |
2021-04-30 | $84.76 | $84.87 | $83.01 | $83.15 | $83.15 | 1,121,382 |
2021-04-29 | $88.53 | $88.74 | $84.93 | $86.30 | $86.30 | 1,449,382 |
2021-04-28 | $88.55 | $88.80 | $86.76 | $88.12 | $88.12 | 1,437,024 |
2021-04-27 | $91.87 | $91.92 | $90.22 | $90.83 | $90.83 | 1,808,582 |
2021-04-26 | $91.08 | $91.95 | $89.18 | $91.88 | $91.88 | 1,857,231 |
2021-04-23 | $89.41 | $91.35 | $88.88 | $90.94 | $90.94 | 2,162,043 |
2021-04-22 | $87.65 | $89.77 | $87.14 | $88.10 | $88.10 | 3,629,984 |
2021-04-21 | $81.88 | $85.60 | $81.02 | $85.10 | $85.10 | 1,803,361 |
2021-04-20 | $82.78 | $83.98 | $80.98 | $82.29 | $82.29 | 1,532,438 |
2021-04-19 | $86.21 | $86.56 | $82.19 | $82.75 | $82.75 | 1,721,158 |
2021-04-16 | $83.74 | $85.95 | $83.56 | $85.49 | $85.49 | 1,420,180 |
2021-04-15 | $85.64 | $85.74 | $82.40 | $83.24 | $83.24 | 1,700,302 |
2021-04-14 | $86.35 | $87.57 | $84.52 | $85.01 | $85.01 | 1,495,209 |
2021-04-13 | $84.64 | $85.85 | $83.83 | $85.71 | $85.71 | 1,482,808 |
2021-04-12 | $85.80 | $85.86 | $83.41 | $84.71 | $84.71 | 1,912,507 |
2021-04-09 | $85.61 | $86.92 | $84.98 | $86.46 | $86.46 | 1,008,968 |
2021-04-08 | $87.31 | $88.13 | $86.63 | $86.90 | $86.90 | 1,061,758 |
2021-04-07 | $89.03 | $89.11 | $86.05 | $86.48 | $86.48 | 1,577,394 |
2021-04-06 | $88.20 | $90.90 | $88.12 | $89.27 | $89.27 | 1,784,541 |
2021-04-05 | $93.03 | $93.05 | $87.16 | $88.16 | $88.16 | 2,711,700 |
2021-04-01 | $93.77 | $94.24 | $90.45 | $90.68 | $90.68 | 2,868,197 |
2021-03-31 | $90.53 | $92.63 | $89.83 | $91.77 | $91.77 | 2,135,289 |
2021-03-30 | $84.19 | $89.45 | $84.10 | $89.27 | $89.27 | 2,682,373 |
2021-03-29 | $87.24 | $87.31 | $83.15 | $84.23 | $84.23 | 1,496,397 |
2021-03-26 | $86.10 | $88.11 | $84.75 | $88.02 | $88.02 | 2,159,846 |
2021-03-25 | $81.85 | $85.42 | $81.07 | $85.19 | $85.19 | 2,176,551 |
2021-03-24 | $88.91 | $89.00 | $84.06 | $84.50 | $84.50 | 1,734,554 |
2021-03-23 | $91.08 | $91.93 | $87.65 | $88.59 | $88.59 | 1,388,274 |
2021-03-22 | $91.27 | $92.68 | $89.81 | $91.47 | $91.47 | 1,711,836 |
2021-03-19 | $88.19 | $90.18 | $86.01 | $89.58 | $89.58 | 2,550,971 |
2021-03-18 | $91.11 | $91.59 | $86.42 | $86.97 | $86.97 | 2,932,667 |
2021-03-17 | $90.96 | $94.27 | $89.52 | $93.10 | $93.10 | 1,607,229 |
2021-03-16 | $96.13 | $97.75 | $92.88 | $94.36 | $94.36 | 1,898,578 |
2021-03-15 | $95.50 | $97.22 | $94.73 | $96.37 | $96.37 | 1,784,685 |
2021-03-12 | $93.98 | $97.99 | $93.02 | $97.30 | $97.30 | 1,737,603 |
2021-03-11 | $95.77 | $99.16 | $94.45 | $98.77 | $98.77 | 2,520,374 |
2021-03-10 | $96.22 | $96.87 | $89.65 | $90.34 | $90.34 | 2,651,139 |
2021-03-09 | $88.01 | $92.70 | $87.10 | $91.55 | $91.55 | 2,906,317 |
2021-03-08 | $84.88 | $87.50 | $81.00 | $81.15 | $81.15 | 4,284,964 |
2021-03-05 | $91.03 | $91.03 | $80.80 | $87.48 | $87.48 | 4,731,080 |
2021-03-04 | $93.57 | $95.20 | $86.11 | $89.14 | $89.14 | 3,876,731 |
2021-03-03 | $100.82 | $101.52 | $94.29 | $94.50 | $94.50 | 2,899,734 |
2021-03-02 | $105.31 | $105.65 | $101.00 | $101.00 | $101.00 | 1,966,162 |
2021-03-01 | $104.91 | $107.25 | $103.80 | $107.07 | $107.07 | 1,814,078 |
2021-02-26 | $99.02 | $102.35 | $96.69 | $101.32 | $101.32 | 2,436,172 |
2021-02-25 | $102.65 | $104.19 | $96.44 | $97.65 | $97.65 | 2,619,936 |
2021-02-24 | $100.01 | $103.50 | $95.86 | $103.34 | $103.34 | 3,464,100 |
2021-02-23 | $96.17 | $101.12 | $91.51 | $100.56 | $100.56 | 4,984,315 |
2021-02-22 | $106.83 | $106.85 | $100.63 | $100.95 | $100.95 | 3,794,319 |
2021-02-19 | $111.34 | $113.20 | $110.26 | $110.64 | $110.64 | 2,049,456 |
2021-02-18 | $110.34 | $110.95 | $106.40 | $108.29 | $108.29 | 3,400,508 |
2021-02-17 | $117.65 | $117.65 | $113.16 | $115.70 | $115.70 | 2,366,155 |
2021-02-16 | $122.69 | $123.22 | $117.40 | $118.45 | $118.45 | 1,919,785 |
2021-02-12 | $119.65 | $121.77 | $117.70 | $121.32 | $121.32 | 869,403 |
2021-02-11 | $121.14 | $122.14 | $119.71 | $121.35 | $121.35 | 848,020 |
2021-02-10 | $123.34 | $125.05 | $118.30 | $119.71 | $119.71 | 2,424,229 |
2021-02-09 | $119.15 | $122.20 | $119.14 | $121.94 | $121.94 | 2,607,661 |
2021-02-08 | $117.30 | $120.55 | $117.30 | $118.99 | $118.99 | 1,565,418 |
2021-02-05 | $115.60 | $117.15 | $113.40 | $116.69 | $116.69 | 1,536,178 |
2021-02-04 | $117.25 | $117.34 | $114.30 | $115.04 | $115.04 | 1,503,801 |
2021-02-03 | $116.22 | $117.22 | $114.00 | $116.56 | $116.56 | 1,558,564 |
2021-02-02 | $115.12 | $116.15 | $113.46 | $115.89 | $115.89 | 2,655,192 |
2021-02-01 | $110.18 | $110.67 | $106.91 | $110.50 | $110.50 | 2,202,540 |
2021-01-29 | $112.00 | $113.70 | $106.81 | $108.69 | $108.69 | 2,251,102 |
2021-01-28 | $110.75 | $113.36 | $108.29 | $112.18 | $112.18 | 2,555,318 |
2021-01-27 | $112.26 | $114.15 | $108.80 | $110.50 | $110.50 | 3,464,229 |
2021-01-26 | $120.00 | $121.03 | $116.43 | $117.60 | $117.60 | 1,950,670 |
2021-01-25 | $123.00 | $125.98 | $116.66 | $119.00 | $119.00 | 3,246,281 |
2021-01-22 | $118.68 | $121.19 | $117.50 | $121.11 | $121.11 | 2,713,278 |
2021-01-21 | $116.67 | $121.64 | $113.93 | $121.43 | $121.43 | 4,076,869 |
2021-01-20 | $115.39 | $117.09 | $113.32 | $114.78 | $114.78 | 2,671,611 |
2021-01-19 | $111.74 | $114.01 | $110.95 | $114.00 | $114.00 | 2,844,169 |
2021-01-15 | $113.61 | $113.61 | $106.88 | $106.89 | $106.89 | 4,281,249 |
2021-01-14 | $115.76 | $117.22 | $114.30 | $115.23 | $115.23 | 2,426,244 |
2021-01-13 | $116.16 | $116.26 | $113.04 | $114.46 | $114.46 | 1,810,390 |
2021-01-12 | $117.22 | $117.72 | $113.45 | $115.63 | $115.63 | 2,410,157 |
2021-01-11 | $115.28 | $117.09 | $112.30 | $115.61 | $115.61 | 3,380,269 |
2021-01-08 | $123.48 | $123.66 | $116.81 | $119.13 | $119.13 | 3,866,072 |
2021-01-07 | $121.63 | $123.45 | $119.17 | $121.55 | $121.55 | 4,922,481 |
2021-01-06 | $112.95 | $119.27 | $111.70 | $115.27 | $115.27 | 7,216,546 |
2021-01-05 | $103.80 | $106.89 | $103.72 | $106.07 | $106.07 | 2,112,839 |
2021-01-04 | $105.74 | $107.45 | $103.00 | $104.96 | $104.96 | 2,978,151 |
2020-12-31 | $103.18 | $103.88 | $101.57 | $102.76 | $102.76 | 1,220,786 |
2020-12-30 | $100.70 | $103.15 | $100.58 | $102.35 | $102.35 | 1,384,975 |
2020-12-29 | $102.97 | $103.00 | $97.64 | $99.27 | $99.27 | 2,647,580 |
2020-12-28 | $106.19 | $107.45 | $101.71 | $102.64 | $102.64 | 2,151,009 |
2020-12-24 | $103.98 | $104.40 | $101.62 | $102.80 | $102.80 | 1,408,817 |
2020-12-23 | $106.45 | $107.33 | $103.52 | $104.00 | $104.00 | 2,541,343 |
2020-12-22 | $100.77 | $104.39 | $100.53 | $103.13 | $103.13 | 3,222,919 |
2020-12-21 | $95.07 | $99.59 | $94.70 | $99.58 | $99.58 | 2,335,719 |
2020-12-18 | $94.76 | $98.24 | $94.00 | $96.00 | $95.91 | 2,207,774 |
2020-12-17 | $93.87 | $94.38 | $91.88 | $93.00 | $92.91 | 1,326,120 |
2020-12-16 | $91.81 | $92.42 | $89.49 | $92.12 | $92.03 | 1,760,385 |
2020-12-15 | $87.23 | $93.13 | $87.14 | $92.98 | $92.89 | 2,866,219 |
2020-12-14 | $85.75 | $86.46 | $84.44 | $86.04 | $85.96 | 1,340,571 |
2020-12-11 | $82.57 | $85.43 | $82.38 | $83.80 | $83.72 | 1,157,301 |
2020-12-10 | $80.59 | $82.50 | $80.23 | $82.01 | $81.93 | 885,940 |
2020-12-09 | $84.24 | $84.35 | $79.21 | $80.21 | $80.14 | 1,831,702 |
2020-12-08 | $82.69 | $84.58 | $82.59 | $84.23 | $84.15 | 971,141 |
2020-12-07 | $81.81 | $83.69 | $81.81 | $82.56 | $82.48 | 919,975 |
2020-12-04 | $81.43 | $82.54 | $80.87 | $81.42 | $81.34 | 938,639 |
2020-12-03 | $82.94 | $82.99 | $80.88 | $80.99 | $80.92 | 1,554,243 |
2020-12-02 | $81.75 | $82.98 | $79.67 | $82.12 | $82.04 | 1,439,734 |
2020-12-01 | $85.70 | $86.00 | $83.12 | $83.40 | $83.32 | 1,345,339 |
2020-11-30 | $87.80 | $88.35 | $83.02 | $84.58 | $84.50 | 1,847,807 |
2020-11-27 | $84.80 | $87.28 | $84.60 | $85.42 | $85.34 | 1,292,729 |
2020-11-25 | $82.28 | $84.84 | $82.05 | $84.25 | $84.17 | 1,479,846 |
2020-11-24 | $82.59 | $83.76 | $80.30 | $83.03 | $82.95 | 2,850,429 |
2020-11-23 | $80.00 | $80.77 | $78.57 | $80.68 | $80.61 | 1,806,130 |
2020-11-20 | $76.83 | $78.74 | $76.61 | $78.02 | $77.95 | 1,577,734 |
2020-11-19 | $75.41 | $76.26 | $74.77 | $76.21 | $76.14 | 899,491 |
2020-11-18 | $75.98 | $76.48 | $74.47 | $74.71 | $74.64 | 954,251 |
2020-11-17 | $74.67 | $75.59 | $73.52 | $75.31 | $75.24 | 1,291,272 |
2020-11-16 | $74.16 | $74.87 | $73.09 | $74.26 | $74.19 | 1,017,850 |
2020-11-13 | $74.72 | $74.88 | $73.11 | $73.64 | $73.57 | 952,805 |
2020-11-12 | $75.91 | $76.13 | $73.19 | $73.68 | $73.61 | 1,627,808 |
2020-11-11 | $72.94 | $75.24 | $72.74 | $74.83 | $74.76 | 1,523,989 |
2020-11-10 | $73.67 | $74.00 | $70.40 | $71.50 | $71.43 | 2,633,044 |
2020-11-09 | $80.86 | $80.86 | $74.00 | $74.16 | $74.09 | 3,014,022 |
2020-11-06 | $77.10 | $77.76 | $74.75 | $75.55 | $75.48 | 2,505,549 |
2020-11-05 | $71.51 | $75.69 | $71.50 | $75.46 | $75.39 | 4,613,819 |
2020-11-04 | $66.52 | $68.50 | $64.48 | $67.74 | $67.68 | 4,511,022 |
2020-11-03 | $69.56 | $70.16 | $68.60 | $69.16 | $69.10 | 2,465,905 |
2020-11-02 | $69.79 | $71.35 | $69.30 | $71.00 | $70.93 | 2,250,819 |
2020-10-30 | $70.10 | $70.24 | $67.45 | $68.77 | $68.71 | 1,473,654 |
2020-10-29 | $70.50 | $71.36 | $69.80 | $70.78 | $70.71 | 1,481,861 |
2020-10-28 | $67.93 | $69.99 | $67.75 | $69.06 | $69.00 | 1,506,532 |
2020-10-27 | $69.54 | $70.25 | $67.74 | $68.27 | $68.21 | 1,278,805 |
2020-10-26 | $69.97 | $71.10 | $68.17 | $69.63 | $69.57 | 1,836,036 |
2020-10-23 | $72.25 | $73.08 | $70.18 | $71.12 | $71.05 | 1,258,375 |
2020-10-22 | $71.25 | $71.42 | $68.17 | $71.08 | $71.01 | 2,678,394 |
2020-10-21 | $77.53 | $77.68 | $71.20 | $71.22 | $71.15 | 3,913,714 |
2020-10-20 | $75.79 | $78.36 | $75.30 | $77.73 | $77.66 | 2,354,063 |
2020-10-19 | $74.05 | $75.84 | $73.14 | $74.63 | $74.56 | 1,747,072 |
2020-10-16 | $74.58 | $74.97 | $72.95 | $73.51 | $73.44 | 1,866,232 |
2020-10-15 | $72.80 | $73.89 | $72.00 | $73.56 | $73.49 | 1,859,032 |
2020-10-14 | $74.79 | $75.70 | $74.10 | $75.13 | $75.06 | 1,468,950 |
2020-10-13 | $72.61 | $75.16 | $72.36 | $74.04 | $73.97 | 1,490,839 |
2020-10-12 | $76.27 | $76.27 | $72.25 | $73.12 | $73.05 | 3,027,262 |
2020-10-09 | $73.93 | $76.36 | $73.28 | $75.66 | $75.59 | 2,150,008 |
2020-10-08 | $77.50 | $77.50 | $74.23 | $75.00 | $74.93 | 3,998,900 |
2020-10-07 | $72.81 | $75.52 | $72.80 | $75.18 | $75.11 | 2,893,499 |
2020-10-06 | $71.44 | $72.60 | $70.06 | $71.32 | $71.25 | 3,155,234 |
2020-10-05 | $68.35 | $70.55 | $68.03 | $70.55 | $70.48 | 2,379,336 |
2020-10-02 | $65.44 | $67.98 | $65.10 | $66.59 | $66.53 | 1,618,554 |
2020-10-01 | $66.02 | $67.18 | $65.17 | $67.18 | $67.12 | 1,545,165 |
2020-09-30 | $63.37 | $65.76 | $63.11 | $64.79 | $64.73 | 1,715,141 |
2020-09-29 | $61.33 | $62.80 | $61.19 | $62.52 | $62.46 | 1,342,101 |
2020-09-28 | $58.99 | $60.57 | $58.70 | $60.54 | $60.48 | 1,478,798 |
2020-09-25 | $55.24 | $57.66 | $55.02 | $57.64 | $57.59 | 728,208 |
2020-09-24 | $55.62 | $56.36 | $54.23 | $55.77 | $55.72 | 946,699 |
2020-09-23 | $56.34 | $57.69 | $56.08 | $56.29 | $56.24 | 647,329 |
2020-09-22 | $55.19 | $55.49 | $54.21 | $55.45 | $55.40 | 308,428 |
2020-09-21 | $53.27 | $55.20 | $52.89 | $55.19 | $55.14 | 621,212 |
2020-09-18 | $55.66 | $56.31 | $54.68 | $55.22 | $55.17 | 464,468 |
2020-09-17 | $55.57 | $55.63 | $54.37 | $54.81 | $54.76 | 451,187 |
2020-09-16 | $56.86 | $57.60 | $56.34 | $56.66 | $56.61 | 876,575 |
2020-09-15 | $55.87 | $56.75 | $55.60 | $56.48 | $56.43 | 695,093 |
2020-09-14 | $53.73 | $55.14 | $53.59 | $55.00 | $54.95 | 576,092 |
2020-09-11 | $53.11 | $53.59 | $52.13 | $52.72 | $52.67 | 386,398 |
2020-09-10 | $53.21 | $53.38 | $51.69 | $51.93 | $51.88 | 820,524 |
2020-09-09 | $52.43 | $53.36 | $52.09 | $53.21 | $53.16 | 801,223 |
2020-09-08 | $49.84 | $52.26 | $49.49 | $51.32 | $51.27 | 946,778 |
2020-09-04 | $52.39 | $52.76 | $47.98 | $51.50 | $51.45 | 1,693,552 |
2020-09-03 | $56.19 | $56.28 | $52.04 | $52.59 | $52.54 | 2,643,985 |
2020-09-02 | $57.63 | $57.95 | $55.70 | $56.98 | $56.93 | 995,987 |
2020-09-01 | $56.97 | $57.60 | $56.61 | $57.51 | $57.46 | 454,411 |
2020-08-31 | $57.10 | $57.73 | $56.33 | $56.79 | $56.74 | 749,805 |
2020-08-28 | $55.50 | $57.19 | $55.27 | $56.86 | $56.81 | 1,360,167 |
2020-08-27 | $55.26 | $55.67 | $54.68 | $55.06 | $55.01 | 632,206 |
2020-08-26 | $55.14 | $55.72 | $54.77 | $54.92 | $54.87 | 757,746 |
2020-08-25 | $54.23 | $55.11 | $53.64 | $55.11 | $55.06 | 1,102,570 |
2020-08-24 | $53.19 | $53.75 | $52.87 | $53.50 | $53.45 | 622,054 |
2020-08-21 | $52.01 | $52.68 | $51.75 | $52.44 | $52.39 | 323,182 |
2020-08-20 | $52.46 | $52.50 | $51.93 | $52.01 | $51.96 | 340,285 |
2020-08-19 | $52.34 | $53.47 | $52.32 | $52.72 | $52.67 | 595,238 |
2020-08-18 | $52.65 | $52.88 | $51.53 | $52.36 | $52.31 | 465,987 |
2020-08-17 | $51.99 | $52.91 | $51.91 | $52.35 | $52.30 | 453,187 |
2020-08-14 | $52.23 | $52.61 | $51.25 | $51.56 | $51.51 | 503,234 |
2020-08-13 | $51.41 | $52.76 | $51.33 | $52.41 | $52.36 | 625,201 |
2020-08-12 | $49.96 | $51.58 | $49.77 | $51.11 | $51.06 | 698,872 |
2020-08-11 | $51.72 | $51.82 | $49.47 | $49.68 | $49.63 | 826,723 |
2020-08-10 | $51.31 | $52.00 | $50.86 | $51.28 | $51.23 | 872,123 |
2020-08-07 | $50.31 | $52.06 | $50.29 | $51.20 | $51.15 | 786,502 |
2020-08-06 | $50.73 | $51.23 | $49.62 | $50.12 | $50.07 | 685,231 |
2020-08-05 | $49.17 | $50.86 | $48.69 | $50.77 | $50.72 | 810,635 |
2020-08-04 | $47.24 | $49.19 | $47.10 | $49.06 | $49.01 | 973,306 |
2020-08-03 | $45.12 | $46.18 | $44.71 | $46.05 | $46.01 | 1,016,183 |
2020-07-31 | $45.33 | $45.42 | $44.54 | $45.01 | $44.97 | 775,852 |
2020-07-30 | $44.87 | $45.15 | $44.52 | $45.05 | $45.01 | 234,587 |
2020-07-29 | $44.97 | $45.34 | $44.64 | $44.93 | $44.89 | 284,979 |
2020-07-28 | $46.11 | $46.20 | $44.72 | $44.76 | $44.72 | 347,219 |
2020-07-27 | $45.39 | $46.39 | $45.35 | $46.31 | $46.27 | 502,636 |
2020-07-24 | $45.39 | $45.39 | $43.98 | $44.93 | $44.89 | 511,227 |
2020-07-23 | $45.94 | $46.93 | $45.46 | $46.15 | $46.11 | 590,313 |
2020-07-22 | $45.32 | $45.89 | $45.20 | $45.73 | $45.69 | 326,121 |
2020-07-21 | $46.45 | $46.45 | $45.14 | $45.52 | $45.48 | 1,075,525 |
2020-07-20 | $44.41 | $46.07 | $44.26 | $45.65 | $45.61 | 847,302 |
2020-07-17 | $43.22 | $43.90 | $42.93 | $43.89 | $43.85 | 568,410 |
2020-07-16 | $43.26 | $43.42 | $42.61 | $42.88 | $42.84 | 709,764 |
2020-07-15 | $43.62 | $44.07 | $43.06 | $43.83 | $43.79 | 1,494,583 |
2020-07-14 | $40.73 | $43.05 | $40.31 | $43.01 | $42.97 | 747,579 |
2020-07-13 | $41.82 | $43.07 | $40.97 | $41.02 | $40.98 | 677,580 |
2020-07-10 | $41.38 | $41.42 | $40.84 | $41.37 | $41.33 | 445,214 |
2020-07-09 | $41.97 | $42.08 | $40.68 | $41.39 | $41.35 | 615,451 |
2020-07-08 | $40.03 | $41.63 | $40.00 | $41.58 | $41.54 | 442,989 |
2020-07-07 | $39.37 | $40.24 | $39.13 | $39.70 | $39.66 | 464,012 |
2020-07-06 | $38.22 | $39.26 | $38.22 | $39.24 | $39.20 | 732,667 |
2020-07-02 | $37.34 | $37.85 | $37.17 | $37.34 | $37.31 | 294,572 |
2020-07-01 | $36.18 | $36.97 | $36.12 | $36.78 | $36.75 | 422,460 |
2020-06-30 | $35.91 | $36.22 | $35.84 | $36.10 | $36.07 | 180,847 |
2020-06-29 | $35.35 | $36.06 | $35.07 | $36.03 | $36.00 | 196,665 |
2020-06-26 | $35.76 | $35.76 | $34.85 | $34.89 | $34.86 | 319,899 |
2020-06-25 | $35.64 | $35.92 | $35.26 | $35.91 | $35.88 | 211,819 |
2020-06-24 | $35.95 | $36.26 | $35.25 | $36.01 | $35.98 | 366,237 |
2020-06-23 | $35.87 | $36.19 | $35.77 | $36.01 | $35.98 | 267,690 |
2020-06-22 | $35.41 | $35.48 | $34.90 | $35.36 | $35.33 | 157,120 |
2020-06-19 | $35.40 | $36.03 | $35.11 | $35.16 | $35.13 | 253,493 |
2020-06-18 | $34.25 | $35.21 | $34.25 | $34.94 | $34.91 | 245,198 |
2020-06-17 | $35.56 | $35.63 | $33.94 | $34.01 | $33.98 | 442,118 |
2020-06-16 | $35.82 | $36.11 | $35.07 | $35.47 | $35.44 | 272,858 |
2020-06-15 | $33.32 | $34.95 | $33.15 | $34.79 | $34.76 | 524,481 |
2020-06-12 | $34.23 | $34.48 | $33.37 | $34.06 | $34.03 | 211,455 |
2020-06-11 | $33.73 | $34.34 | $32.97 | $33.07 | $33.04 | 569,815 |
2020-06-10 | $35.86 | $35.86 | $34.78 | $35.22 | $35.19 | 276,323 |
2020-06-09 | $35.83 | $35.84 | $35.40 | $35.62 | $35.59 | 260,493 |
2020-06-08 | $35.86 | $36.40 | $35.53 | $36.40 | $36.37 | 251,395 |
2020-06-05 | $35.55 | $36.00 | $35.35 | $35.56 | $35.53 | 272,155 |
2020-06-04 | $35.10 | $35.29 | $34.36 | $34.57 | $34.54 | 339,310 |
2020-06-03 | $34.80 | $35.28 | $34.56 | $35.13 | $35.10 | 532,091 |
2020-06-02 | $35.22 | $35.37 | $34.55 | $34.67 | $34.64 | 685,103 |
2020-06-01 | $33.87 | $34.94 | $33.73 | $34.87 | $34.84 | 1,321,735 |
2020-05-29 | $33.11 | $33.84 | $33.00 | $33.76 | $33.73 | 174,148 |
2020-05-28 | $33.61 | $34.02 | $32.93 | $33.05 | $33.02 | 177,060 |
2020-05-27 | $34.01 | $34.01 | $32.37 | $33.65 | $33.62 | 286,848 |
2020-05-26 | $33.78 | $34.19 | $33.62 | $33.75 | $33.72 | 249,862 |
2020-05-22 | $33.32 | $33.37 | $32.60 | $32.70 | $32.67 | 199,516 |
2020-05-21 | $33.64 | $33.84 | $32.84 | $33.27 | $33.24 | 191,941 |
2020-05-20 | $34.35 | $34.55 | $33.51 | $33.81 | $33.78 | 244,889 |
2020-05-19 | $32.96 | $34.17 | $32.95 | $33.55 | $33.52 | 263,772 |
2020-05-18 | $31.85 | $32.96 | $31.85 | $32.88 | $32.85 | 266,618 |
2020-05-15 | $30.70 | $30.92 | $30.31 | $30.89 | $30.86 | 108,896 |
2020-05-14 | $30.35 | $30.89 | $29.61 | $30.89 | $30.86 | 389,413 |
2020-05-13 | $31.96 | $32.11 | $30.50 | $31.12 | $31.09 | 300,382 |
2020-05-12 | $32.48 | $33.03 | $31.76 | $31.80 | $31.77 | 316,335 |
2020-05-11 | $32.02 | $32.40 | $31.53 | $32.22 | $32.19 | 292,790 |
2020-05-08 | $31.72 | $32.27 | $31.44 | $32.21 | $32.18 | 370,975 |
2020-05-07 | $30.55 | $31.00 | $30.32 | $30.87 | $30.84 | 224,928 |
2020-05-06 | $29.89 | $30.84 | $29.87 | $30.59 | $30.56 | 270,098 |
2020-05-05 | $29.99 | $30.21 | $29.34 | $29.38 | $29.35 | 212,166 |
2020-05-04 | $28.61 | $29.31 | $28.43 | $29.26 | $29.23 | 160,319 |
2020-05-01 | $29.54 | $29.71 | $28.36 | $28.80 | $28.77 | 379,144 |
2020-04-30 | $30.99 | $30.99 | $30.01 | $30.12 | $30.09 | 184,584 |
2020-04-29 | $30.15 | $31.35 | $30.00 | $31.19 | $31.16 | 465,442 |
2020-04-28 | $29.35 | $29.77 | $29.08 | $29.39 | $29.36 | 318,705 |
2020-04-27 | $28.42 | $29.00 | $28.36 | $28.86 | $28.83 | 153,070 |
2020-04-24 | $28.92 | $28.92 | $28.02 | $28.37 | $28.34 | 177,363 |
2020-04-23 | $28.58 | $29.34 | $28.50 | $28.94 | $28.91 | 201,464 |
2020-04-22 | $28.09 | $28.57 | $27.90 | $28.45 | $28.42 | 218,172 |
2020-04-21 | $28.13 | $28.48 | $27.37 | $27.59 | $27.56 | 194,730 |
2020-04-20 | $28.50 | $29.30 | $28.27 | $28.64 | $28.61 | 176,436 |
2020-04-17 | $28.79 | $28.99 | $28.52 | $28.90 | $28.87 | 268,411 |
2020-04-16 | $28.29 | $28.45 | $27.40 | $27.77 | $27.74 | 179,685 |
2020-04-15 | $28.36 | $28.36 | $27.63 | $27.99 | $27.96 | 268,920 |
2020-04-14 | $28.79 | $29.19 | $28.53 | $29.07 | $29.04 | 264,481 |
2020-04-13 | $27.79 | $27.87 | $26.92 | $27.61 | $27.58 | 207,664 |
2020-04-09 | $27.97 | $28.63 | $27.45 | $27.97 | $27.94 | 282,851 |
2020-04-08 | $26.74 | $27.64 | $26.59 | $27.49 | $27.46 | 159,556 |
2020-04-07 | $27.28 | $27.57 | $26.25 | $26.41 | $26.39 | 290,035 |
2020-04-06 | $24.72 | $25.88 | $24.72 | $25.72 | $25.70 | 237,713 |
2020-04-03 | $24.45 | $24.58 | $23.58 | $23.82 | $23.80 | 177,910 |
2020-04-02 | $23.92 | $24.93 | $23.88 | $24.52 | $24.50 | 188,225 |
2020-04-01 | $24.59 | $24.71 | $23.77 | $23.85 | $23.83 | 331,250 |
2020-03-31 | $25.16 | $25.88 | $25.00 | $25.23 | $25.21 | 392,826 |
2020-03-30 | $25.10 | $25.41 | $24.60 | $25.14 | $25.12 | 336,033 |
2020-03-27 | $25.90 | $26.00 | $24.90 | $24.97 | $24.95 | 752,198 |
2020-03-26 | $26.87 | $27.95 | $26.80 | $27.16 | $27.13 | 502,144 |
2020-03-25 | $26.19 | $27.55 | $25.04 | $26.40 | $26.38 | 525,624 |
2020-03-24 | $23.87 | $25.38 | $23.71 | $25.22 | $25.20 | 606,158 |
2020-03-23 | $22.58 | $22.85 | $21.46 | $22.22 | $22.20 | 755,442 |
2020-03-20 | $23.78 | $24.55 | $22.62 | $22.75 | $22.73 | 774,349 |
2020-03-19 | $22.06 | $23.58 | $21.20 | $23.00 | $22.98 | 604,862 |
2020-03-18 | $22.77 | $23.77 | $21.14 | $22.25 | $22.23 | 848,624 |
2020-03-17 | $23.75 | $25.10 | $22.87 | $24.50 | $24.48 | 711,482 |
2020-03-16 | $23.07 | $24.41 | $22.38 | $22.80 | $22.78 | 750,463 |
2020-03-13 | $28.48 | $28.99 | $26.05 | $27.17 | $27.14 | 541,868 |
2020-03-12 | $27.56 | $28.15 | $26.20 | $26.55 | $26.53 | 1,191,448 |
2020-03-11 | $32.11 | $32.41 | $30.20 | $30.97 | $30.94 | 1,230,576 |
2020-03-10 | $33.95 | $34.00 | $31.95 | $33.10 | $33.07 | 498,474 |
2020-03-09 | $32.53 | $34.12 | $31.35 | $31.93 | $31.90 | 1,002,340 |
2020-03-06 | $37.30 | $37.66 | $36.23 | $36.88 | $36.85 | 419,903 |
2020-03-05 | $37.64 | $38.94 | $37.38 | $38.33 | $38.29 | 488,621 |
2020-03-04 | $38.13 | $38.58 | $37.55 | $38.52 | $38.48 | 433,267 |
2020-03-03 | $37.77 | $38.52 | $36.81 | $37.13 | $37.10 | 715,215 |
2020-03-02 | $36.63 | $37.06 | $35.50 | $36.99 | $36.96 | 1,036,553 |
2020-02-28 | $34.49 | $36.50 | $34.22 | $36.47 | $36.44 | 1,708,438 |
2020-02-27 | $36.67 | $37.38 | $35.43 | $36.49 | $36.46 | 1,674,692 |
2020-02-26 | $37.89 | $38.95 | $37.65 | $37.90 | $37.86 | 514,761 |
2020-02-25 | $39.85 | $39.93 | $37.72 | $37.82 | $37.79 | 1,068,345 |
2020-02-24 | $38.05 | $39.73 | $37.77 | $39.24 | $39.20 | 1,457,497 |
2020-02-21 | $40.98 | $41.15 | $40.21 | $40.77 | $40.73 | 770,054 |
2020-02-20 | $41.55 | $41.86 | $40.34 | $41.86 | $41.82 | 1,208,080 |
2020-02-19 | $38.89 | $40.82 | $38.89 | $40.74 | $40.70 | 1,138,156 |
2020-02-18 | $37.54 | $37.83 | $37.47 | $37.70 | $37.67 | 330,688 |
2020-02-14 | $37.80 | $37.92 | $37.46 | $37.51 | $37.48 | 310,547 |
2020-02-13 | $37.59 | $37.84 | $37.08 | $37.67 | $37.64 | 731,436 |
2020-02-12 | $37.38 | $38.35 | $37.16 | $38.34 | $38.30 | 1,567,588 |
2020-02-11 | $35.99 | $36.69 | $35.84 | $36.59 | $36.56 | 594,444 |
2020-02-10 | $34.79 | $35.19 | $34.74 | $35.19 | $35.16 | 201,397 |
2020-02-07 | $35.13 | $35.13 | $34.66 | $34.79 | $34.76 | 153,469 |
2020-02-06 | $34.92 | $35.41 | $34.77 | $35.14 | $35.11 | 347,313 |
2020-02-05 | $34.82 | $34.91 | $34.19 | $34.77 | $34.74 | 517,956 |
2020-02-04 | $33.34 | $34.21 | $33.34 | $34.20 | $34.17 | 463,786 |
2020-02-03 | $32.19 | $32.74 | $32.01 | $32.59 | $32.56 | 322,783 |
2020-01-31 | $32.91 | $32.91 | $32.05 | $32.15 | $32.12 | 235,245 |
2020-01-30 | $32.73 | $33.09 | $32.68 | $33.09 | $33.06 | 152,933 |
2020-01-29 | $33.11 | $33.27 | $32.87 | $33.07 | $33.04 | 204,468 |
2020-01-28 | $32.30 | $32.80 | $32.18 | $32.75 | $32.72 | 239,112 |
2020-01-27 | $32.57 | $32.70 | $31.92 | $31.92 | $31.89 | 477,969 |
2020-01-24 | $33.79 | $33.96 | $33.27 | $33.38 | $33.35 | 213,134 |
2020-01-23 | $33.30 | $33.52 | $32.95 | $33.46 | $33.43 | 232,333 |
2020-01-22 | $33.89 | $33.97 | $33.31 | $33.35 | $33.32 | 300,844 |
2020-01-21 | $33.80 | $33.89 | $33.30 | $33.66 | $33.63 | 325,528 |
2020-01-17 | $33.68 | $33.80 | $33.52 | $33.67 | $33.64 | 287,995 |
2020-01-16 | $33.47 | $33.58 | $33.21 | $33.42 | $33.39 | 200,633 |
2020-01-15 | $33.29 | $33.34 | $32.87 | $33.16 | $33.13 | 263,197 |
2020-01-14 | $33.27 | $33.63 | $33.04 | $33.44 | $33.41 | 329,509 |
2020-01-13 | $32.89 | $33.37 | $32.74 | $33.14 | $33.11 | 403,021 |
2020-01-10 | $32.63 | $32.63 | $32.35 | $32.42 | $32.39 | 306,657 |
2020-01-09 | $32.43 | $32.79 | $32.39 | $32.54 | $32.51 | 253,202 |
2020-01-08 | $31.73 | $32.30 | $31.62 | $32.07 | $32.04 | 178,253 |
2020-01-07 | $31.44 | $31.77 | $31.33 | $31.73 | $31.70 | 156,080 |
2020-01-06 | $31.33 | $31.45 | $30.93 | $31.45 | $31.42 | 292,612 |
2020-01-03 | $31.68 | $31.93 | $31.55 | $31.73 | $31.70 | 151,328 |
2020-01-02 | $31.35 | $31.96 | $31.18 | $31.94 | $31.91 | 249,246 |
2019-12-31 | $30.70 | $30.87 | $30.52 | $30.80 | $30.77 | 66,121 |
2019-12-30 | $31.02 | $31.02 | $30.55 | $30.70 | $30.67 | 113,081 |
2019-12-27 | $31.30 | $31.30 | $30.78 | $30.87 | $30.84 | 89,219 |
2019-12-26 | $30.93 | $31.19 | $30.86 | $31.12 | $31.09 | 203,515 |
2019-12-24 | $30.81 | $30.87 | $30.55 | $30.78 | $30.75 | 67,489 |
2019-12-23 | $30.68 | $30.79 | $30.52 | $30.69 | $30.66 | 127,138 |
2019-12-20 | $30.72 | $30.84 | $30.64 | $30.68 | $30.56 | 122,116 |
2019-12-19 | $30.43 | $30.69 | $30.37 | $30.61 | $30.49 | 85,181 |
2019-12-18 | $30.57 | $30.58 | $30.18 | $30.40 | $30.28 | 127,140 |
2019-12-17 | $30.51 | $30.61 | $30.37 | $30.44 | $30.32 | 189,193 |
2019-12-16 | $29.99 | $30.45 | $29.91 | $30.33 | $30.21 | 204,973 |
2019-12-13 | $29.66 | $29.99 | $29.54 | $29.70 | $29.58 | 122,654 |
2019-12-12 | $29.11 | $29.58 | $28.98 | $29.57 | $29.46 | 150,291 |
2019-12-11 | $28.60 | $29.00 | $28.58 | $29.00 | $28.89 | 132,838 |
2019-12-10 | $28.68 | $28.68 | $28.35 | $28.53 | $28.42 | 100,847 |
2019-12-09 | $28.84 | $28.97 | $28.62 | $28.66 | $28.55 | 223,040 |
2019-12-06 | $28.60 | $28.80 | $28.41 | $28.77 | $28.66 | 100,293 |
2019-12-05 | $28.60 | $28.79 | $28.28 | $28.39 | $28.28 | 306,942 |
2019-12-04 | $28.44 | $28.56 | $28.34 | $28.51 | $28.40 | 201,715 |
2019-12-03 | $27.70 | $28.28 | $27.58 | $28.26 | $28.15 | 124,970 |
2019-12-02 | $28.16 | $28.16 | $27.72 | $27.88 | $27.77 | 99,527 |
2019-11-29 | $28.27 | $28.27 | $27.84 | $27.99 | $27.88 | 67,991 |
2019-11-27 | $27.74 | $28.28 | $27.70 | $28.28 | $28.17 | 155,759 |
2019-11-26 | $27.87 | $27.89 | $27.69 | $27.85 | $27.74 | 99,738 |
2019-11-25 | $27.40 | $27.79 | $27.30 | $27.79 | $27.68 | 169,718 |
2019-11-22 | $27.39 | $27.50 | $27.19 | $27.42 | $27.31 | 105,638 |
2019-11-21 | $27.66 | $27.66 | $27.18 | $27.33 | $27.22 | 77,422 |
2019-11-20 | $27.86 | $27.92 | $27.37 | $27.51 | $27.40 | 193,906 |
2019-11-19 | $27.73 | $27.89 | $27.52 | $27.78 | $27.67 | 278,451 |
2019-11-18 | $27.78 | $27.79 | $27.47 | $27.55 | $27.44 | 128,437 |
2019-11-15 | $27.59 | $28.00 | $27.59 | $27.85 | $27.74 | 148,539 |
2019-11-14 | $27.47 | $27.71 | $27.24 | $27.71 | $27.60 | 171,483 |
2019-11-13 | $27.90 | $27.93 | $27.31 | $27.42 | $27.31 | 202,423 |
2019-11-12 | $27.97 | $28.28 | $27.90 | $27.93 | $27.82 | 98,775 |
2019-11-11 | $27.88 | $28.35 | $27.88 | $28.06 | $27.95 | 276,256 |
2019-11-08 | $27.74 | $27.90 | $27.61 | $27.84 | $27.73 | 171,439 |
2019-11-07 | $28.05 | $28.32 | $27.77 | $27.80 | $27.69 | 158,363 |
2019-11-06 | $28.35 | $28.50 | $27.95 | $27.96 | $27.85 | 102,893 |
2019-11-05 | $27.83 | $28.28 | $27.82 | $28.20 | $28.09 | 284,494 |
2019-11-04 | $28.48 | $28.56 | $27.77 | $27.77 | $27.66 | 276,044 |
2019-11-01 | $28.24 | $28.37 | $27.97 | $28.18 | $28.07 | 279,500 |
2019-10-31 | $28.23 | $28.40 | $27.86 | $28.09 | $27.98 | 243,422 |
2019-10-30 | $28.70 | $28.74 | $28.00 | $28.07 | $27.96 | 337,374 |
2019-10-29 | $29.23 | $29.57 | $29.05 | $29.19 | $29.08 | 188,919 |
2019-10-28 | $29.14 | $29.51 | $29.05 | $29.12 | $29.01 | 200,319 |
2019-10-25 | $29.13 | $29.20 | $28.42 | $29.02 | $28.91 | 280,933 |
2019-10-24 | $29.20 | $29.40 | $28.99 | $29.26 | $29.15 | 194,645 |
2019-10-23 | $28.66 | $29.28 | $28.65 | $29.07 | $28.96 | 240,304 |
2019-10-22 | $29.64 | $29.66 | $28.68 | $28.75 | $28.64 | 348,630 |
2019-10-21 | $29.26 | $29.74 | $29.18 | $29.66 | $29.54 | 248,582 |
2019-10-18 | $29.02 | $29.32 | $28.77 | $29.00 | $28.89 | 144,115 |
2019-10-17 | $29.06 | $29.28 | $28.93 | $29.06 | $28.95 | 214,556 |
2019-10-16 | $29.41 | $29.50 | $28.91 | $29.11 | $29.00 | 223,500 |
2019-10-15 | $29.73 | $29.77 | $29.28 | $29.50 | $29.39 | 256,595 |
2019-10-14 | $29.92 | $29.97 | $29.74 | $29.80 | $29.68 | 113,383 |
2019-10-11 | $29.69 | $29.94 | $29.63 | $29.79 | $29.67 | 280,142 |
2019-10-10 | $29.21 | $29.86 | $29.21 | $29.55 | $29.44 | 102,129 |
2019-10-09 | $29.60 | $29.60 | $29.04 | $29.15 | $29.04 | 96,175 |
2019-10-08 | $29.04 | $29.62 | $29.04 | $29.29 | $29.18 | 108,665 |
2019-10-07 | $29.77 | $29.83 | $29.26 | $29.28 | $29.17 | 180,034 |
2019-10-04 | $29.20 | $29.68 | $28.98 | $29.60 | $29.49 | 185,758 |
2019-10-03 | $28.67 | $29.00 | $28.40 | $28.99 | $28.88 | 196,209 |
2019-10-02 | $28.75 | $28.86 | $28.45 | $28.59 | $28.48 | 197,726 |
2019-10-01 | $29.37 | $29.44 | $28.79 | $28.86 | $28.75 | 293,900 |
2019-09-30 | $29.36 | $29.59 | $28.98 | $29.37 | $29.26 | 204,891 |
2019-09-27 | $30.02 | $30.09 | $29.04 | $29.21 | $29.10 | 350,923 |
2019-09-26 | $31.43 | $31.43 | $30.14 | $30.21 | $30.09 | 393,199 |
2019-09-25 | $31.13 | $31.36 | $30.91 | $31.33 | $31.21 | 163,780 |
2019-09-24 | $32.44 | $32.46 | $31.10 | $31.13 | $31.01 | 309,568 |
2019-09-23 | $32.05 | $32.40 | $31.63 | $32.30 | $32.17 | 319,598 |
2019-09-20 | $32.26 | $32.44 | $31.78 | $32.13 | $32.01 | 245,660 |
2019-09-19 | $31.36 | $32.22 | $31.36 | $32.06 | $31.94 | 402,951 |
2019-09-18 | $31.26 | $31.29 | $30.80 | $31.16 | $31.04 | 168,497 |
2019-09-17 | $30.24 | $31.25 | $30.20 | $31.19 | $31.07 | 234,323 |
2019-09-16 | $29.86 | $30.29 | $29.77 | $30.18 | $30.06 | 245,191 |
2019-09-13 | $29.37 | $29.72 | $29.31 | $29.59 | $29.48 | 149,060 |
2019-09-12 | $30.20 | $30.22 | $29.24 | $29.35 | $29.24 | 289,844 |
2019-09-11 | $29.20 | $29.84 | $29.18 | $29.82 | $29.70 | 293,953 |
2019-09-10 | $29.01 | $29.14 | $28.45 | $29.06 | $28.95 | 576,817 |
2019-09-09 | $30.14 | $30.14 | $29.16 | $29.27 | $29.16 | 320,199 |
2019-09-06 | $30.29 | $30.29 | $29.66 | $29.74 | $29.62 | 147,219 |
2019-09-05 | $30.81 | $30.90 | $29.96 | $30.12 | $30.00 | 229,823 |
2019-09-04 | $29.99 | $30.45 | $29.93 | $30.39 | $30.27 | 174,201 |
2019-09-03 | $30.11 | $30.40 | $29.76 | $29.76 | $29.64 | 224,277 |
2019-08-30 | $30.99 | $31.08 | $30.08 | $30.55 | $30.43 | 124,834 |
2019-08-29 | $30.83 | $31.06 | $30.29 | $30.54 | $30.42 | 153,447 |
2019-08-28 | $30.32 | $30.66 | $30.18 | $30.50 | $30.38 | 182,028 |
2019-08-27 | $30.95 | $31.03 | $30.30 | $30.35 | $30.23 | 262,540 |
2019-08-26 | $30.35 | $30.77 | $30.21 | $30.76 | $30.64 | 338,084 |
2019-08-23 | $30.75 | $31.09 | $30.00 | $30.05 | $29.93 | 334,604 |
2019-08-22 | $31.36 | $31.40 | $30.66 | $30.99 | $30.87 | 285,637 |
2019-08-21 | $31.73 | $31.80 | $31.28 | $31.72 | $31.60 | 424,095 |
2019-08-20 | $30.86 | $31.03 | $30.45 | $30.96 | $30.84 | 234,447 |
2019-08-19 | $30.71 | $30.85 | $30.30 | $30.67 | $30.55 | 458,087 |
2019-08-16 | $29.17 | $29.92 | $29.17 | $29.81 | $29.69 | 219,879 |
2019-08-15 | $29.43 | $29.45 | $28.74 | $28.92 | $28.81 | 275,029 |
2019-08-14 | $29.69 | $29.79 | $28.97 | $29.09 | $28.98 | 375,474 |
2019-08-13 | $29.95 | $30.64 | $29.83 | $30.31 | $30.19 | 239,170 |
2019-08-12 | $30.48 | $30.64 | $30.20 | $30.32 | $30.20 | 354,818 |
2019-08-09 | $31.43 | $31.50 | $30.60 | $30.81 | $30.69 | 347,450 |
2019-08-08 | $31.07 | $31.59 | $30.83 | $31.58 | $31.46 | 408,837 |
2019-08-07 | $29.90 | $31.06 | $29.63 | $31.04 | $30.92 | 1,089,705 |
2019-08-06 | $29.16 | $29.49 | $28.98 | $29.35 | $29.24 | 386,087 |
2019-08-05 | $29.37 | $29.45 | $28.28 | $28.64 | $28.53 | 538,827 |
2019-08-02 | $30.66 | $30.66 | $30.01 | $30.38 | $30.26 | 192,084 |
2019-08-01 | $30.18 | $31.36 | $30.10 | $30.37 | $30.25 | 712,164 |
2019-07-31 | $29.50 | $29.87 | $29.21 | $29.51 | $29.40 | 272,278 |
2019-07-30 | $28.58 | $28.89 | $28.46 | $28.89 | $28.78 | 117,481 |
2019-07-29 | $28.51 | $28.79 | $28.27 | $28.74 | $28.63 | 206,144 |
2019-07-26 | $28.43 | $28.59 | $28.32 | $28.51 | $28.40 | 95,537 |
2019-07-25 | $28.50 | $28.50 | $28.23 | $28.26 | $28.15 | 169,940 |
2019-07-24 | $28.58 | $28.76 | $28.40 | $28.61 | $28.50 | 120,759 |
2019-07-23 | $29.20 | $29.20 | $28.35 | $28.67 | $28.56 | 210,182 |
2019-07-22 | $29.14 | $29.25 | $28.79 | $29.00 | $28.89 | 169,729 |
2019-07-19 | $29.13 | $29.24 | $28.98 | $29.04 | $28.93 | 300,588 |
2019-07-18 | $28.96 | $29.03 | $28.69 | $28.93 | $28.82 | 111,164 |
2019-07-17 | $28.88 | $29.11 | $28.84 | $28.90 | $28.79 | 316,316 |
2019-07-16 | $28.77 | $28.98 | $28.63 | $28.77 | $28.66 | 80,926 |
2019-07-15 | $29.00 | $29.00 | $28.66 | $28.78 | $28.67 | 128,549 |
2019-07-12 | $28.57 | $28.89 | $28.57 | $28.75 | $28.64 | 232,985 |
2019-07-11 | $29.13 | $29.13 | $28.30 | $28.36 | $28.25 | 272,823 |
2019-07-10 | $29.35 | $29.35 | $28.82 | $29.06 | $28.95 | 139,873 |
2019-07-09 | $29.02 | $29.23 | $28.89 | $29.03 | $28.92 | 235,954 |
2019-07-08 | $29.24 | $29.24 | $28.97 | $29.19 | $29.08 | 120,980 |
2019-07-05 | $28.88 | $29.27 | $28.65 | $29.26 | $29.15 | 370,140 |
2019-07-03 | $29.20 | $29.38 | $29.11 | $29.21 | $29.10 | 145,112 |
2019-07-02 | $28.90 | $29.07 | $28.67 | $29.07 | $28.96 | 260,618 |
2019-07-01 | $28.76 | $28.92 | $28.54 | $28.81 | $28.70 | 445,390 |
2019-06-28 | $28.23 | $28.32 | $28.05 | $28.27 | $28.16 | 222,805 |
2019-06-27 | $27.62 | $28.17 | $27.62 | $28.14 | $28.03 | 289,234 |
2019-06-26 | $27.67 | $27.77 | $27.50 | $27.52 | $27.41 | 163,951 |
2019-06-25 | $27.99 | $27.99 | $27.30 | $27.31 | $27.20 | 156,152 |
2019-06-24 | $28.08 | $28.20 | $27.96 | $28.08 | $27.97 | 178,668 |
2019-06-21 | $28.07 | $28.10 | $27.75 | $28.00 | $27.89 | 85,649 |
2019-06-20 | $28.43 | $28.54 | $28.03 | $28.12 | $28.01 | 228,120 |
2019-06-19 | $27.91 | $28.06 | $27.52 | $28.04 | $27.93 | 165,910 |
2019-06-18 | $27.08 | $28.11 | $27.06 | $27.81 | $27.70 | 227,330 |
2019-06-17 | $27.06 | $27.10 | $26.72 | $26.81 | $26.71 | 268,434 |
2019-06-14 | $27.58 | $27.58 | $27.14 | $27.30 | $27.19 | 125,564 |
2019-06-13 | $27.19 | $27.71 | $27.18 | $27.66 | $27.55 | 165,816 |
2019-06-12 | $27.37 | $27.37 | $26.84 | $26.91 | $26.81 | 144,367 |
2019-06-11 | $27.62 | $27.66 | $27.30 | $27.45 | $27.34 | 202,270 |
2019-06-10 | $27.29 | $27.63 | $27.17 | $27.41 | $27.30 | 446,965 |
2019-06-07 | $26.79 | $27.23 | $26.74 | $27.01 | $26.91 | 529,123 |
2019-06-06 | $26.56 | $26.72 | $26.30 | $26.64 | $26.54 | 91,211 |
2019-06-05 | $26.64 | $26.82 | $26.40 | $26.82 | $26.72 | 348,995 |
2019-06-04 | $26.06 | $26.39 | $26.00 | $26.30 | $26.20 | 255,228 |
2019-06-03 | $25.68 | $26.15 | $25.68 | $26.08 | $25.98 | 90,426 |
2019-05-31 | $25.74 | $25.83 | $25.50 | $25.67 | $25.57 | 108,038 |
2019-05-30 | $25.64 | $26.07 | $25.64 | $25.97 | $25.87 | 133,160 |
2019-05-29 | $25.64 | $25.69 | $25.42 | $25.62 | $25.52 | 46,736 |
2019-05-28 | $25.54 | $25.83 | $25.54 | $25.79 | $25.69 | 50,961 |
2019-05-24 | $25.40 | $25.56 | $25.28 | $25.50 | $25.40 | 37,952 |
2019-05-23 | $25.49 | $25.57 | $24.88 | $25.08 | $24.98 | 114,437 |
2019-05-22 | $25.70 | $25.97 | $25.70 | $25.93 | $25.83 | 48,116 |
2019-05-21 | $25.18 | $25.86 | $25.18 | $25.76 | $25.66 | 70,006 |
2019-05-20 | $25.10 | $25.10 | $24.73 | $24.99 | $24.89 | 69,582 |
2019-05-17 | $25.53 | $25.54 | $25.22 | $25.25 | $25.15 | 105,417 |
2019-05-16 | $25.32 | $26.00 | $25.32 | $25.85 | $25.75 | 78,810 |
2019-05-15 | $24.62 | $25.25 | $24.62 | $25.22 | $25.12 | 35,454 |
2019-05-14 | $24.53 | $24.87 | $24.52 | $24.72 | $24.62 | 44,690 |
2019-05-13 | $24.79 | $24.87 | $24.17 | $24.43 | $24.34 | 158,130 |
2019-05-10 | $24.88 | $25.44 | $24.79 | $25.39 | $25.29 | 256,077 |
2019-05-09 | $25.44 | $25.44 | $24.63 | $24.82 | $24.72 | 1,158,650 |
2019-05-08 | $26.09 | $26.09 | $25.68 | $25.76 | $25.66 | 103,115 |
2019-05-07 | $25.80 | $26.19 | $25.80 | $26.15 | $26.05 | 118,972 |
2019-05-06 | $25.44 | $25.62 | $25.18 | $25.55 | $25.45 | 178,997 |
2019-05-03 | $25.65 | $26.25 | $25.65 | $26.21 | $26.11 | 261,451 |
2019-05-02 | $25.38 | $25.52 | $25.13 | $25.45 | $25.35 | 304,890 |
2019-05-01 | $25.39 | $25.71 | $25.37 | $25.37 | $25.27 | 137,397 |
2019-04-30 | $25.16 | $25.37 | $24.96 | $25.09 | $24.99 | 154,787 |
2019-04-29 | $25.53 | $25.56 | $25.31 | $25.37 | $25.27 | 70,823 |
2019-04-26 | $25.34 | $25.55 | $25.18 | $25.55 | $25.45 | 113,035 |
2019-04-25 | $25.55 | $25.58 | $25.35 | $25.50 | $25.40 | 100,450 |
2019-04-24 | $25.57 | $25.79 | $25.49 | $25.58 | $25.48 | 87,944 |
2019-04-23 | $25.32 | $25.68 | $25.25 | $25.61 | $25.51 | 159,805 |
2019-04-22 | $25.03 | $25.32 | $25.01 | $25.32 | $25.22 | 110,005 |
2019-04-18 | $25.25 | $25.26 | $25.04 | $25.09 | $24.99 | 62,006 |
2019-04-17 | $25.12 | $25.24 | $25.09 | $25.16 | $25.06 | 78,272 |
2019-04-16 | $24.80 | $24.98 | $24.77 | $24.93 | $24.83 | 113,515 |
2019-04-15 | $24.79 | $24.83 | $24.55 | $24.72 | $24.62 | 55,529 |
2019-04-12 | $24.74 | $24.74 | $24.59 | $24.61 | $24.51 | 33,409 |
2019-04-11 | $24.74 | $24.74 | $24.39 | $24.43 | $24.34 | 59,401 |
2019-04-10 | $24.58 | $24.93 | $24.54 | $24.87 | $24.77 | 198,029 |
2019-04-09 | $24.84 | $24.87 | $24.47 | $24.50 | $24.40 | 129,692 |
2019-04-08 | $24.83 | $24.98 | $24.74 | $24.97 | $24.87 | 87,680 |
2019-04-05 | $24.52 | $24.87 | $24.52 | $24.80 | $24.70 | 117,180 |
2019-04-04 | $24.13 | $24.34 | $24.04 | $24.33 | $24.24 | 75,552 |
2019-04-03 | $23.90 | $24.23 | $23.89 | $24.07 | $23.98 | 100,076 |
2019-04-02 | $23.80 | $23.95 | $23.66 | $23.74 | $23.65 | 317,555 |
2019-04-01 | $23.31 | $23.64 | $23.31 | $23.60 | $23.51 | 158,464 |
2019-03-29 | $23.27 | $23.31 | $23.06 | $23.16 | $23.07 | 354,201 |
2019-03-28 | $22.98 | $23.14 | $22.81 | $23.14 | $23.05 | 74,547 |
2019-03-27 | $23.08 | $23.14 | $22.73 | $23.01 | $22.92 | 152,833 |
2019-03-26 | $23.21 | $23.40 | $22.88 | $23.07 | $22.98 | 128,364 |
2019-03-25 | $23.18 | $23.26 | $22.94 | $23.12 | $23.03 | 99,638 |
2019-03-22 | $23.97 | $24.00 | $23.19 | $23.27 | $23.18 | 232,305 |
2019-03-21 | $24.37 | $24.46 | $24.01 | $24.18 | $24.09 | 89,659 |
2019-03-20 | $24.61 | $24.88 | $24.48 | $24.77 | $24.67 | 58,973 |
2019-03-19 | $24.51 | $24.80 | $24.46 | $24.66 | $24.56 | 89,316 |
2019-03-18 | $24.20 | $24.54 | $24.15 | $24.51 | $24.41 | 233,170 |
2019-03-15 | $24.13 | $24.24 | $23.99 | $24.02 | $23.93 | 91,689 |
2019-03-14 | $24.18 | $24.33 | $24.08 | $24.11 | $24.02 | 66,945 |
2019-03-13 | $24.12 | $24.18 | $23.99 | $24.17 | $24.08 | 87,987 |
2019-03-12 | $24.14 | $24.17 | $24.02 | $24.07 | $23.98 | 75,157 |
2019-03-11 | $23.49 | $24.07 | $23.45 | $24.01 | $23.92 | 157,109 |
2019-03-08 | $23.00 | $23.24 | $22.76 | $23.19 | $23.10 | 208,247 |
2019-03-07 | $23.68 | $23.81 | $23.39 | $23.42 | $23.33 | 250,048 |
2019-03-06 | $24.62 | $24.62 | $23.93 | $24.02 | $23.93 | 561,350 |
2019-03-05 | $24.95 | $24.95 | $24.69 | $24.73 | $24.63 | 175,900 |
2019-03-04 | $25.30 | $25.30 | $24.74 | $24.97 | $24.87 | 269,664 |
2019-03-01 | $25.08 | $25.31 | $24.99 | $25.05 | $24.95 | 152,890 |
2019-02-28 | $24.76 | $24.96 | $24.62 | $24.92 | $24.82 | 298,181 |
2019-02-27 | $24.66 | $24.83 | $24.53 | $24.82 | $24.72 | 115,794 |
2019-02-26 | $24.89 | $25.04 | $24.76 | $24.97 | $24.87 | 146,266 |
2019-02-25 | $25.60 | $25.80 | $25.16 | $25.21 | $25.11 | 284,677 |
2019-02-22 | $24.58 | $25.16 | $24.50 | $25.16 | $25.06 | 215,417 |
2019-02-21 | $24.32 | $24.55 | $24.31 | $24.39 | $24.30 | 86,691 |
2019-02-20 | $24.04 | $24.25 | $23.81 | $23.88 | $23.79 | 102,042 |
2019-02-19 | $23.40 | $24.05 | $23.38 | $24.00 | $23.91 | 145,036 |
2019-02-15 | $23.62 | $23.62 | $23.10 | $23.23 | $23.14 | 75,280 |
2019-02-14 | $23.28 | $23.75 | $23.26 | $23.62 | $23.53 | 93,081 |
2019-02-13 | $23.23 | $23.36 | $23.15 | $23.29 | $23.20 | 262,925 |
2019-02-12 | $23.24 | $23.30 | $23.11 | $23.12 | $23.03 | 107,124 |
2019-02-11 | $22.77 | $22.98 | $22.74 | $22.88 | $22.79 | 115,416 |
2019-02-08 | $22.59 | $22.76 | $22.41 | $22.74 | $22.65 | 74,931 |
2019-02-07 | $23.00 | $23.19 | $22.69 | $22.90 | $22.81 | 104,021 |
2019-02-06 | $23.35 | $23.55 | $23.24 | $23.28 | $23.19 | 167,249 |
2019-02-05 | $23.10 | $23.18 | $22.96 | $23.14 | $23.05 | 71,294 |
2019-02-04 | $22.79 | $22.99 | $22.79 | $22.99 | $22.90 | 168,902 |
2019-02-01 | $23.36 | $23.36 | $22.60 | $22.72 | $22.63 | 126,045 |
2019-01-31 | $22.74 | $23.40 | $22.72 | $23.29 | $23.20 | 242,067 |
2019-01-30 | $22.20 | $22.58 | $22.19 | $22.49 | $22.40 | 119,415 |
2019-01-29 | $22.29 | $22.29 | $21.97 | $22.00 | $21.91 | 106,228 |
2019-01-28 | $21.78 | $22.29 | $21.77 | $22.26 | $22.17 | 167,101 |
2019-01-25 | $21.46 | $21.89 | $21.46 | $21.76 | $21.68 | 106,391 |
2019-01-24 | $20.78 | $21.25 | $20.78 | $21.25 | $21.17 | 162,728 |
2019-01-23 | $20.39 | $20.75 | $20.39 | $20.60 | $20.52 | 165,067 |
2019-01-22 | $20.38 | $20.44 | $20.05 | $20.21 | $20.13 | 149,137 |
2019-01-18 | $20.75 | $20.82 | $20.41 | $20.46 | $20.38 | 519,438 |
2019-01-17 | $20.23 | $20.74 | $20.23 | $20.61 | $20.53 | 166,517 |
2019-01-16 | $20.31 | $20.53 | $19.90 | $20.26 | $20.18 | 169,198 |
2019-01-15 | $20.36 | $20.50 | $20.28 | $20.36 | $20.28 | 181,376 |
2019-01-14 | $20.24 | $20.52 | $20.22 | $20.35 | $20.27 | 32,852 |
2019-01-11 | $20.38 | $20.45 | $20.30 | $20.39 | $20.31 | 36,712 |
2019-01-10 | $20.17 | $20.54 | $20.12 | $20.54 | $20.46 | 229,179 |
2019-01-09 | $20.00 | $20.23 | $20.00 | $20.10 | $20.02 | 83,372 |
2019-01-08 | $20.05 | $20.13 | $19.73 | $19.82 | $19.74 | 35,856 |
2019-01-07 | $19.73 | $20.08 | $19.57 | $19.81 | $19.73 | 81,907 |
2019-01-04 | $18.98 | $19.54 | $18.90 | $19.45 | $19.37 | 64,371 |
2019-01-03 | $18.85 | $18.95 | $18.51 | $18.59 | $18.52 | 69,847 |
2019-01-02 | $18.45 | $18.82 | $18.30 | $18.79 | $18.72 | 134,881 |
2018-12-31 | $18.63 | $18.79 | $18.35 | $18.55 | $18.48 | 103,310 |
2018-12-28 | $18.62 | $18.78 | $18.43 | $18.57 | $18.50 | 180,754 |
2018-12-27 | $18.28 | $18.55 | $17.97 | $18.53 | $18.46 | 121,013 |
2018-12-26 | $18.02 | $18.75 | $17.93 | $18.71 | $18.64 | 66,549 |
2018-12-24 | $18.13 | $18.28 | $17.95 | $18.01 | $17.94 | 72,170 |
2018-12-21 | $18.85 | $18.99 | $18.38 | $18.47 | $18.27 | 115,687 |
2018-12-20 | $18.97 | $19.22 | $18.28 | $18.70 | $18.50 | 161,223 |
2018-12-19 | $19.37 | $19.54 | $18.96 | $19.04 | $18.83 | 95,802 |
2018-12-18 | $19.63 | $19.80 | $19.33 | $19.42 | $19.21 | 112,854 |
2018-12-17 | $19.95 | $19.99 | $19.48 | $19.59 | $19.38 | 140,980 |
2018-12-14 | $20.24 | $20.35 | $20.03 | $20.05 | $19.83 | 43,128 |
2018-12-13 | $20.34 | $20.56 | $20.24 | $20.35 | $20.13 | 61,834 |
2018-12-12 | $20.27 | $20.41 | $20.17 | $20.29 | $20.07 | 88,121 |
2018-12-11 | $20.29 | $20.42 | $19.94 | $20.11 | $19.89 | 67,692 |
2018-12-10 | $20.07 | $20.19 | $19.80 | $20.10 | $19.88 | 109,336 |
2018-12-07 | $20.65 | $20.95 | $20.22 | $20.27 | $20.05 | 65,667 |
2018-12-06 | $20.40 | $20.85 | $20.24 | $20.82 | $20.59 | 143,523 |
2018-12-04 | $21.48 | $21.51 | $20.78 | $20.79 | $20.56 | 134,656 |
2018-12-03 | $21.44 | $21.46 | $21.25 | $21.39 | $21.16 | 111,733 |
2018-11-30 | $21.04 | $21.22 | $20.86 | $21.05 | $20.82 | 218,138 |
2018-11-29 | $21.82 | $21.85 | $21.44 | $21.59 | $21.35 | 152,147 |
2018-11-28 | $21.36 | $21.85 | $21.36 | $21.81 | $21.57 | 211,441 |
2018-11-27 | $20.56 | $21.22 | $20.56 | $21.17 | $20.94 | 121,259 |
2018-11-26 | $20.35 | $20.69 | $20.33 | $20.64 | $20.41 | 90,203 |
2018-11-23 | $19.92 | $20.18 | $19.89 | $20.08 | $19.86 | 28,034 |
2018-11-21 | $20.00 | $20.19 | $19.94 | $20.10 | $19.88 | 37,041 |
2018-11-20 | $19.88 | $19.96 | $19.60 | $19.77 | $19.55 | 80,878 |
2018-11-19 | $20.49 | $20.52 | $20.23 | $20.30 | $20.08 | 53,296 |
2018-11-16 | $20.16 | $20.52 | $20.15 | $20.46 | $20.24 | 66,505 |
2018-11-15 | $19.76 | $20.33 | $19.74 | $20.23 | $20.01 | 48,021 |
2018-11-14 | $19.79 | $19.93 | $19.46 | $19.68 | $19.46 | 51,029 |
2018-11-13 | $20.07 | $20.12 | $19.78 | $19.85 | $19.63 | 40,107 |
2018-11-12 | $20.20 | $20.27 | $19.99 | $19.99 | $19.77 | 37,403 |
2018-11-09 | $20.30 | $20.30 | $20.01 | $20.19 | $19.97 | 41,267 |
2018-11-08 | $20.57 | $20.75 | $20.34 | $20.43 | $20.21 | 56,970 |
2018-11-07 | $20.50 | $21.06 | $20.50 | $21.01 | $20.78 | 79,802 |
2018-11-06 | $20.40 | $20.61 | $20.32 | $20.39 | $20.17 | 147,486 |
2018-11-05 | $20.26 | $20.70 | $20.25 | $20.50 | $20.28 | 230,386 |
2018-11-02 | $19.52 | $19.59 | $19.27 | $19.46 | $19.25 | 215,432 |
2018-11-01 | $18.59 | $19.15 | $18.54 | $19.13 | $18.92 | 54,852 |
2018-10-31 | $18.40 | $18.59 | $18.30 | $18.49 | $18.29 | 236,495 |
2018-10-30 | $17.75 | $18.25 | $17.60 | $18.20 | $18.00 | 53,707 |
2018-10-29 | $18.07 | $18.07 | $17.47 | $17.70 | $17.51 | 78,653 |
2018-10-26 | $17.86 | $18.19 | $17.67 | $17.86 | $17.66 | 191,115 |
2018-10-25 | $18.12 | $18.34 | $18.07 | $18.27 | $18.07 | 73,939 |
2018-10-24 | $18.37 | $18.48 | $17.88 | $17.88 | $17.68 | 245,345 |
2018-10-23 | $18.53 | $18.57 | $18.13 | $18.41 | $18.21 | 353,058 |
2018-10-22 | $19.00 | $19.18 | $18.78 | $18.92 | $18.71 | 96,656 |
2018-10-19 | $19.25 | $19.35 | $18.94 | $19.06 | $18.85 | 51,868 |
2018-10-18 | $19.41 | $19.54 | $19.18 | $19.24 | $19.03 | 71,757 |
2018-10-17 | $19.79 | $19.79 | $19.42 | $19.61 | $19.40 | 89,071 |
2018-10-16 | $19.51 | $19.83 | $19.48 | $19.78 | $19.56 | 115,228 |
2018-10-15 | $19.10 | $19.56 | $19.10 | $19.44 | $19.23 | 229,562 |
2018-10-12 | $18.98 | $19.12 | $18.83 | $19.08 | $18.87 | 62,890 |
2018-10-11 | $19.01 | $19.18 | $18.81 | $18.89 | $18.68 | 87,553 |
2018-10-10 | $19.63 | $19.65 | $19.16 | $19.16 | $18.95 | 131,024 |
2018-10-09 | $19.58 | $19.84 | $19.58 | $19.69 | $19.47 | 71,358 |
2018-10-08 | $19.80 | $19.93 | $19.63 | $19.91 | $19.69 | 158,783 |
2018-10-05 | $20.54 | $20.55 | $20.02 | $20.15 | $19.93 | 88,572 |
2018-10-04 | $20.85 | $20.86 | $20.53 | $20.62 | $20.39 | 82,811 |
2018-10-03 | $21.08 | $21.08 | $20.85 | $20.86 | $20.63 | 54,454 |
2018-10-02 | $20.73 | $21.13 | $20.73 | $21.01 | $20.78 | 54,531 |
2018-10-01 | $20.83 | $20.89 | $20.70 | $20.74 | $20.51 | 36,348 |
2018-09-28 | $20.79 | $20.84 | $20.64 | $20.74 | $20.51 | 43,626 |
2018-09-27 | $21.10 | $21.25 | $20.93 | $20.96 | $20.73 | 36,518 |
2018-09-26 | $21.39 | $21.47 | $21.28 | $21.31 | $21.08 | 35,055 |
2018-09-25 | $21.55 | $21.58 | $21.36 | $21.37 | $21.14 | 31,590 |
2018-09-24 | $21.46 | $21.53 | $21.40 | $21.43 | $21.20 | 42,961 |
2018-09-21 | $21.71 | $21.74 | $21.51 | $21.58 | $21.34 | 104,312 |
2018-09-20 | $21.25 | $21.56 | $21.25 | $21.49 | $21.25 | 46,670 |
2018-09-19 | $21.23 | $21.25 | $21.00 | $21.12 | $20.89 | 73,299 |
2018-09-18 | $20.67 | $21.12 | $20.65 | $21.06 | $20.83 | 76,950 |
2018-09-17 | $20.82 | $20.89 | $20.62 | $20.67 | $20.44 | 38,450 |
2018-09-14 | $21.02 | $21.02 | $20.83 | $20.87 | $20.64 | 57,497 |
2018-09-13 | $21.13 | $21.28 | $21.01 | $21.05 | $20.82 | 22,095 |
2018-09-12 | $20.81 | $21.01 | $20.75 | $20.98 | $20.75 | 44,793 |
2018-09-11 | $20.62 | $20.88 | $20.62 | $20.83 | $20.60 | 49,388 |
2018-09-10 | $20.82 | $20.82 | $20.67 | $20.72 | $20.49 | 104,588 |
2018-09-07 | $20.96 | $20.98 | $20.73 | $20.79 | $20.56 | 86,450 |
2018-09-06 | $21.52 | $21.52 | $21.14 | $21.20 | $20.97 | 36,754 |
2018-09-05 | $21.63 | $21.63 | $21.28 | $21.41 | $21.18 | 61,992 |
2018-09-04 | $21.83 | $21.89 | $21.72 | $21.85 | $21.61 | 32,480 |
2018-08-31 | $21.66 | $21.83 | $21.63 | $21.83 | $21.59 | 93,749 |
2018-08-30 | $22.02 | $22.08 | $21.65 | $21.67 | $21.43 | 58,997 |
2018-08-29 | $21.86 | $22.25 | $21.83 | $22.16 | $21.92 | 61,475 |
2018-08-28 | $21.96 | $21.96 | $21.73 | $21.81 | $21.57 | 38,960 |
2018-08-27 | $21.96 | $22.14 | $21.92 | $21.95 | $21.71 | 37,821 |
2018-08-24 | $21.63 | $21.93 | $21.63 | $21.89 | $21.65 | 43,084 |
2018-08-23 | $21.84 | $21.84 | $21.53 | $21.54 | $21.30 | 37,152 |
2018-08-22 | $21.72 | $21.86 | $21.69 | $21.76 | $21.52 | 46,452 |
2018-08-21 | $21.67 | $21.89 | $21.65 | $21.70 | $21.46 | 40,070 |
2018-08-20 | $21.19 | $21.47 | $21.18 | $21.43 | $21.20 | 72,781 |
2018-08-17 | $21.04 | $21.14 | $20.89 | $21.08 | $20.85 | 80,808 |
2018-08-16 | $20.98 | $21.17 | $20.98 | $21.09 | $20.86 | 97,871 |
2018-08-15 | $21.15 | $21.15 | $20.70 | $21.04 | $20.81 | 104,089 |
2018-08-14 | $21.74 | $21.74 | $21.36 | $21.53 | $21.29 | 126,069 |
2018-08-13 | $22.19 | $22.19 | $21.72 | $21.80 | $21.56 | 97,562 |
2018-08-10 | $22.29 | $22.29 | $22.00 | $22.16 | $21.92 | 49,789 |
2018-08-09 | $22.69 | $22.90 | $22.57 | $22.61 | $22.36 | 36,578 |
2018-08-08 | $22.69 | $22.75 | $22.52 | $22.73 | $22.48 | 52,565 |
2018-08-07 | $22.60 | $22.83 | $22.58 | $22.60 | $22.35 | 64,671 |
2018-08-06 | $22.06 | $22.46 | $22.06 | $22.42 | $22.17 | 71,607 |
2018-08-03 | $22.41 | $22.48 | $22.02 | $22.15 | $21.91 | 133,829 |
2018-08-02 | $22.35 | $22.78 | $22.35 | $22.77 | $22.52 | 75,645 |
2018-08-01 | $22.53 | $22.64 | $22.32 | $22.62 | $22.37 | 190,709 |
2018-07-31 | $22.54 | $22.85 | $22.54 | $22.74 | $22.49 | 172,178 |
2018-07-30 | $22.63 | $22.81 | $22.34 | $22.45 | $22.20 | 164,424 |
2018-07-27 | $22.87 | $22.94 | $22.49 | $22.76 | $22.51 | 121,520 |
2018-07-26 | $23.16 | $23.42 | $23.13 | $23.19 | $22.94 | 72,358 |
2018-07-25 | $22.88 | $23.50 | $22.88 | $23.50 | $23.24 | 87,689 |
2018-07-24 | $23.02 | $23.22 | $22.85 | $22.98 | $22.73 | 62,780 |
2018-07-23 | $22.75 | $22.86 | $22.65 | $22.75 | $22.50 | 107,255 |
2018-07-20 | $23.01 | $23.16 | $22.82 | $22.86 | $22.61 | 63,407 |
2018-07-19 | $22.65 | $23.13 | $22.65 | $23.07 | $22.82 | 59,325 |
2018-07-18 | $22.95 | $23.07 | $22.83 | $23.06 | $22.81 | 87,948 |
2018-07-17 | $23.15 | $23.24 | $23.01 | $23.05 | $22.80 | 99,460 |
2018-07-16 | $23.35 | $23.50 | $23.13 | $23.26 | $23.01 | 124,997 |
2018-07-13 | $23.28 | $23.38 | $23.24 | $23.28 | $23.03 | 111,455 |
2018-07-12 | $23.51 | $23.55 | $23.37 | $23.49 | $23.23 | 115,955 |
2018-07-11 | $23.36 | $23.56 | $23.35 | $23.37 | $23.11 | 76,421 |
2018-07-10 | $23.78 | $23.86 | $23.73 | $23.80 | $23.54 | 84,635 |
2018-07-09 | $23.73 | $23.95 | $23.57 | $23.93 | $23.67 | 84,094 |
2018-07-06 | $23.04 | $23.56 | $23.04 | $23.54 | $23.28 | 87,374 |
2018-07-05 | $23.05 | $23.26 | $22.92 | $23.26 | $23.01 | 73,887 |
2018-07-03 | $23.29 | $23.31 | $23.05 | $23.08 | $22.83 | 72,584 |
2018-07-02 | $22.84 | $23.30 | $22.75 | $23.26 | $23.01 | 87,311 |
2018-06-29 | $23.19 | $23.29 | $23.09 | $23.10 | $22.85 | 80,056 |
2018-06-28 | $22.79 | $23.09 | $22.61 | $23.08 | $22.83 | 226,251 |
2018-06-27 | $23.40 | $23.54 | $22.90 | $22.96 | $22.71 | 175,650 |
2018-06-26 | $23.32 | $23.50 | $23.20 | $23.41 | $23.15 | 169,581 |
2018-06-25 | $23.66 | $23.70 | $23.13 | $23.31 | $23.05 | 84,015 |
2018-06-22 | $23.62 | $23.84 | $23.54 | $23.70 | $23.44 | 71,531 |
2018-06-21 | $23.60 | $23.60 | $23.36 | $23.48 | $23.22 | 69,967 |
2018-06-20 | $23.63 | $23.67 | $23.34 | $23.51 | $23.25 | 76,257 |
2018-06-19 | $23.13 | $23.39 | $22.96 | $23.38 | $23.12 | 200,021 |
2018-06-18 | $23.23 | $23.46 | $23.01 | $23.38 | $23.12 | 140,478 |
2018-06-15 | $23.99 | $23.99 | $23.19 | $23.25 | $23.00 | 178,623 |
2018-06-14 | $23.92 | $24.05 | $23.86 | $23.99 | $23.73 | 106,711 |
2018-06-13 | $23.89 | $24.03 | $23.70 | $23.84 | $23.58 | 180,919 |
2018-06-12 | $23.34 | $23.48 | $23.11 | $23.30 | $23.04 | 224,751 |
2018-06-11 | $23.20 | $23.32 | $23.11 | $23.17 | $22.92 | 219,908 |
2018-06-08 | $23.07 | $23.33 | $23.07 | $23.19 | $22.94 | 134,252 |
2018-06-07 | $23.27 | $23.57 | $23.07 | $23.23 | $22.98 | 325,669 |
2018-06-06 | $23.60 | $23.60 | $23.12 | $23.29 | $23.03 | 573,822 |
2018-06-05 | $23.70 | $23.94 | $23.37 | $23.51 | $23.25 | 576,334 |
2018-06-04 | $24.98 | $24.98 | $23.69 | $24.03 | $23.77 | 424,727 |
2018-06-01 | $25.67 | $25.77 | $25.10 | $25.17 | $24.89 | 140,245 |
2018-05-31 | $25.85 | $26.03 | $25.43 | $25.48 | $25.20 | 78,727 |
2018-05-30 | $25.76 | $26.01 | $25.47 | $25.86 | $25.58 | 77,176 |
2018-05-29 | $25.37 | $25.57 | $25.19 | $25.57 | $25.29 | 252,310 |
2018-05-25 | $25.80 | $25.98 | $25.62 | $25.91 | $25.63 | 434,440 |
2018-05-24 | $26.33 | $26.33 | $25.86 | $26.04 | $25.75 | 182,289 |
2018-05-23 | $26.55 | $26.63 | $26.20 | $26.33 | $26.04 | 181,263 |
2018-05-22 | $27.00 | $27.07 | $26.68 | $26.72 | $26.43 | 124,346 |
2018-05-21 | $26.90 | $27.03 | $26.84 | $26.93 | $26.64 | 409,016 |
2018-05-18 | $26.71 | $26.71 | $26.46 | $26.55 | $26.26 | 135,522 |
2018-05-17 | $26.93 | $26.95 | $26.54 | $26.73 | $26.44 | 287,554 |
2018-05-16 | $26.46 | $26.92 | $26.41 | $26.81 | $26.52 | 261,285 |
2018-05-15 | $26.24 | $26.40 | $25.98 | $26.29 | $26.00 | 190,024 |
2018-05-14 | $26.12 | $26.65 | $26.12 | $26.38 | $26.09 | 459,590 |
2018-05-11 | $26.23 | $26.24 | $25.76 | $25.90 | $25.62 | 213,850 |
2018-05-10 | $25.46 | $26.21 | $25.26 | $26.15 | $25.86 | 561,466 |
2018-05-09 | $24.75 | $25.24 | $24.40 | $25.00 | $24.73 | 378,730 |
2018-05-08 | $24.69 | $24.70 | $24.48 | $24.60 | $24.33 | 47,362 |
2018-05-07 | $24.27 | $24.74 | $24.27 | $24.64 | $24.37 | 56,404 |
2018-05-04 | $24.06 | $24.40 | $24.05 | $24.25 | $23.98 | 164,324 |
2018-05-03 | $24.53 | $24.53 | $24.07 | $24.35 | $24.08 | 326,841 |
2018-05-02 | $24.37 | $24.68 | $24.37 | $24.49 | $24.22 | 46,536 |
2018-05-01 | $24.61 | $24.61 | $24.26 | $24.35 | $24.08 | 75,598 |
2018-04-30 | $25.19 | $25.19 | $24.57 | $24.62 | $24.35 | 42,415 |
2018-04-27 | $25.03 | $25.39 | $25.03 | $25.11 | $24.83 | 75,889 |
2018-04-26 | $24.61 | $24.93 | $24.61 | $24.89 | $24.62 | 100,505 |
2018-04-25 | $24.78 | $24.82 | $24.44 | $24.67 | $24.40 | 55,730 |
2018-04-24 | $25.34 | $25.36 | $24.70 | $24.88 | $24.61 | 65,162 |
2018-04-23 | $25.37 | $25.40 | $25.06 | $25.14 | $24.86 | 66,421 |
2018-04-20 | $25.24 | $25.36 | $25.14 | $25.30 | $25.02 | 71,250 |
2018-04-19 | $25.46 | $25.47 | $25.16 | $25.29 | $25.01 | 73,029 |
2018-04-18 | $25.04 | $25.43 | $25.04 | $25.34 | $25.06 | 177,318 |
2018-04-17 | $24.41 | $24.85 | $24.41 | $24.79 | $24.52 | 103,387 |
2018-04-16 | $24.72 | $24.76 | $24.44 | $24.53 | $24.26 | 107,426 |
2018-04-13 | $24.95 | $24.96 | $24.60 | $24.69 | $24.42 | 69,666 |
2018-04-12 | $24.95 | $25.05 | $24.82 | $24.93 | $24.66 | 51,622 |
2018-04-11 | $25.00 | $25.13 | $24.90 | $24.97 | $24.70 | 52,164 |
2018-04-10 | $25.17 | $25.33 | $25.05 | $25.06 | $24.79 | 92,166 |
2018-04-09 | $24.65 | $24.92 | $24.61 | $24.61 | $24.34 | 41,995 |
2018-04-06 | $24.64 | $24.95 | $24.26 | $24.38 | $24.11 | 83,193 |
2018-04-05 | $24.53 | $25.02 | $24.53 | $24.97 | $24.70 | 200,480 |
2018-04-04 | $23.76 | $24.36 | $23.55 | $24.34 | $24.07 | 143,528 |
2018-04-03 | $24.44 | $24.50 | $23.99 | $24.41 | $24.14 | 112,672 |
2018-04-02 | $24.44 | $24.52 | $24.11 | $24.36 | $24.09 | 81,552 |
2018-03-29 | $24.30 | $24.77 | $24.26 | $24.56 | $24.29 | 88,712 |
2018-03-28 | $24.92 | $24.92 | $24.22 | $24.27 | $24.00 | 209,123 |
2018-03-27 | $25.48 | $25.72 | $24.91 | $25.02 | $24.75 | 180,661 |
2018-03-26 | $25.37 | $25.68 | $25.14 | $25.67 | $25.39 | 261,412 |
2018-03-23 | $24.79 | $25.01 | $24.64 | $24.64 | $24.37 | 131,632 |
2018-03-22 | $25.01 | $25.27 | $24.83 | $24.88 | $24.61 | 170,048 |
2018-03-21 | $25.55 | $25.97 | $25.44 | $25.83 | $25.55 | 188,453 |
2018-03-20 | $25.27 | $25.65 | $25.23 | $25.62 | $25.34 | 86,920 |
2018-03-19 | $25.24 | $25.45 | $25.09 | $25.26 | $24.98 | 60,593 |
2018-03-16 | $25.08 | $25.30 | $25.05 | $25.22 | $24.94 | 34,176 |
2018-03-15 | $25.35 | $25.37 | $25.12 | $25.16 | $24.88 | 82,648 |
2018-03-14 | $25.32 | $25.35 | $25.11 | $25.28 | $25.00 | 51,211 |
2018-03-13 | $25.53 | $25.55 | $25.15 | $25.19 | $24.91 | 206,332 |
2018-03-12 | $25.24 | $25.45 | $25.21 | $25.41 | $25.13 | 113,102 |
2018-03-09 | $25.18 | $25.28 | $25.04 | $25.25 | $24.97 | 124,055 |
2018-03-08 | $24.80 | $24.91 | $24.71 | $24.88 | $24.61 | 82,591 |
2018-03-07 | $24.76 | $24.95 | $24.65 | $24.75 | $24.48 | 58,936 |
2018-03-06 | $24.66 | $24.95 | $24.66 | $24.89 | $24.62 | 105,543 |
2018-03-05 | $24.30 | $24.68 | $24.30 | $24.65 | $24.38 | 97,351 |
2018-03-02 | $24.00 | $24.34 | $23.71 | $24.31 | $24.04 | 85,522 |
2018-03-01 | $24.36 | $24.54 | $24.08 | $24.34 | $24.07 | 159,748 |
2018-02-28 | $24.75 | $24.75 | $24.27 | $24.27 | $24.00 | 126,349 |
2018-02-27 | $25.02 | $25.08 | $24.62 | $24.63 | $24.36 | 131,796 |
2018-02-26 | $24.79 | $25.07 | $24.74 | $25.07 | $24.80 | 97,950 |
2018-02-23 | $24.97 | $25.06 | $24.68 | $24.91 | $24.64 | 116,065 |
2018-02-22 | $25.13 | $25.14 | $24.80 | $24.90 | $24.63 | 172,209 |
2018-02-21 | $25.17 | $25.48 | $25.03 | $25.05 | $24.78 | 145,420 |
2018-02-20 | $24.63 | $25.03 | $24.53 | $24.91 | $24.64 | 179,825 |
2018-02-16 | $24.61 | $24.96 | $24.57 | $24.84 | $24.57 | 145,388 |
2018-02-15 | $24.38 | $24.67 | $24.21 | $24.62 | $24.35 | 160,158 |
2018-02-14 | $23.39 | $24.00 | $23.39 | $23.97 | $23.71 | 113,846 |
2018-02-13 | $23.16 | $23.55 | $23.16 | $23.52 | $23.26 | 180,191 |
2018-02-12 | $22.74 | $23.15 | $22.74 | $23.02 | $22.77 | 173,907 |
2018-02-09 | $22.43 | $22.65 | $21.74 | $22.40 | $22.15 | 847,759 |
2018-02-08 | $23.15 | $23.30 | $22.50 | $22.50 | $22.25 | 265,121 |
2018-02-07 | $23.23 | $23.47 | $23.16 | $23.19 | $22.94 | 177,305 |
2018-02-06 | $22.66 | $23.50 | $22.58 | $23.43 | $23.17 | 412,269 |
2018-02-05 | $23.94 | $24.18 | $23.16 | $23.19 | $22.94 | 672,942 |
2018-02-02 | $24.55 | $24.59 | $24.02 | $24.05 | $23.79 | 1,068,062 |
2018-02-01 | $24.83 | $24.93 | $24.62 | $24.74 | $24.47 | 205,564 |
2018-01-31 | $25.35 | $25.45 | $24.96 | $25.06 | $24.79 | 446,313 |
2018-01-30 | $25.37 | $25.47 | $25.13 | $25.19 | $24.91 | 216,606 |
2018-01-29 | $25.53 | $25.67 | $25.38 | $25.58 | $25.30 | 203,422 |
2018-01-26 | $25.49 | $25.56 | $25.33 | $25.51 | $25.23 | 294,158 |
2018-01-25 | $25.34 | $25.50 | $25.26 | $25.40 | $25.12 | 178,609 |
2018-01-24 | $25.45 | $25.55 | $24.92 | $25.20 | $24.92 | 495,206 |
2018-01-23 | $25.91 | $26.19 | $25.50 | $25.57 | $25.29 | 325,325 |
2018-01-22 | $25.74 | $25.86 | $25.61 | $25.75 | $25.47 | 169,107 |
2018-01-19 | $26.01 | $26.04 | $25.80 | $25.97 | $25.69 | 169,493 |
2018-01-18 | $26.01 | $26.07 | $25.63 | $25.98 | $25.70 | 404,260 |
2018-01-17 | $25.93 | $26.02 | $25.80 | $25.98 | $25.70 | 209,889 |
2018-01-16 | $26.62 | $26.69 | $25.83 | $25.93 | $25.65 | 394,503 |
2018-01-12 | $26.64 | $26.70 | $26.51 | $26.60 | $26.31 | 255,741 |
2018-01-11 | $25.93 | $26.59 | $25.91 | $26.57 | $26.28 | 305,828 |
2018-01-10 | $25.95 | $26.00 | $25.82 | $25.93 | $25.65 | 134,201 |
2018-01-09 | $26.01 | $26.08 | $25.83 | $25.92 | $25.64 | 132,764 |
2018-01-08 | $25.97 | $25.99 | $25.75 | $25.93 | $25.65 | 225,800 |
2018-01-05 | $25.80 | $25.98 | $25.79 | $25.91 | $25.63 | 125,177 |
2018-01-04 | $26.05 | $26.07 | $25.63 | $25.79 | $25.51 | 210,178 |
2018-01-03 | $26.07 | $26.21 | $25.87 | $25.99 | $25.71 | 296,823 |
2018-01-02 | $25.42 | $25.69 | $25.38 | $25.69 | $25.41 | 292,653 |
2017-12-29 | $25.30 | $25.30 | $25.11 | $25.13 | $24.85 | 316,302 |
2017-12-28 | $25.12 | $25.27 | $25.12 | $25.23 | $24.95 | 126,896 |
2017-12-27 | $24.71 | $25.05 | $24.71 | $25.05 | $24.78 | 194,444 |
2017-12-26 | $24.93 | $24.95 | $24.52 | $24.69 | $24.42 | 157,683 |
2017-12-22 | $25.26 | $25.29 | $25.17 | $25.29 | $24.57 | 187,173 |
2017-12-21 | $25.07 | $25.25 | $25.07 | $25.20 | $24.48 | 199,236 |
2017-12-20 | $24.90 | $25.09 | $24.75 | $24.81 | $24.10 | 109,921 |
2017-12-19 | $25.00 | $25.02 | $24.65 | $24.71 | $24.01 | 218,212 |
2017-12-18 | $24.75 | $24.91 | $24.74 | $24.89 | $24.18 | 174,495 |
2017-12-15 | $24.41 | $24.59 | $24.28 | $24.53 | $23.83 | 96,032 |
2017-12-14 | $24.43 | $24.56 | $24.39 | $24.48 | $23.78 | 73,023 |
2017-12-13 | $24.50 | $24.60 | $24.38 | $24.43 | $23.73 | 111,255 |
2017-12-12 | $24.41 | $24.52 | $24.15 | $24.20 | $23.51 | 179,344 |
2017-12-11 | $24.53 | $24.76 | $24.45 | $24.49 | $23.79 | 225,127 |
2017-12-08 | $24.18 | $24.38 | $24.15 | $24.35 | $23.66 | 193,832 |
2017-12-07 | $23.35 | $23.86 | $23.19 | $23.85 | $23.17 | 256,425 |
2017-12-06 | $23.44 | $23.63 | $23.40 | $23.47 | $22.80 | 302,541 |
2017-12-05 | $23.16 | $23.55 | $23.06 | $23.49 | $22.82 | 225,120 |
2017-12-04 | $24.40 | $24.52 | $23.21 | $23.33 | $22.67 | 1,106,380 |
2017-12-01 | $24.49 | $24.49 | $23.75 | $24.21 | $23.52 | 784,099 |
2017-11-30 | $24.43 | $24.65 | $24.42 | $24.57 | $23.87 | 377,429 |
2017-11-29 | $25.10 | $25.10 | $24.41 | $24.46 | $23.76 | 511,946 |
2017-11-28 | $25.05 | $25.18 | $24.95 | $25.11 | $24.40 | 186,839 |
2017-11-27 | $25.01 | $25.12 | $24.83 | $24.95 | $24.24 | 295,443 |
2017-11-24 | $25.34 | $25.50 | $25.25 | $25.40 | $24.68 | 244,377 |
2017-11-22 | $25.02 | $25.09 | $24.87 | $25.03 | $24.32 | 190,984 |
2017-11-21 | $25.11 | $25.13 | $24.90 | $24.97 | $24.26 | 480,900 |
2017-11-20 | $24.76 | $25.02 | $24.67 | $25.02 | $24.31 | 137,611 |
2017-11-17 | $24.53 | $24.55 | $24.36 | $24.55 | $23.85 | 255,763 |
2017-11-16 | $24.76 | $24.89 | $24.68 | $24.72 | $24.02 | 152,792 |
2017-11-15 | $24.63 | $24.71 | $24.39 | $24.44 | $23.74 | 245,710 |
2017-11-14 | $25.04 | $25.21 | $24.99 | $25.12 | $24.41 | 312,975 |
2017-11-13 | $24.66 | $24.97 | $24.66 | $24.86 | $24.15 | 500,704 |
2017-11-10 | $24.49 | $24.75 | $24.49 | $24.67 | $23.97 | 197,118 |
2017-11-09 | $24.46 | $24.53 | $24.20 | $24.35 | $23.66 | 393,211 |
2017-11-08 | $24.50 | $24.70 | $24.37 | $24.66 | $23.96 | 214,853 |
2017-11-07 | $24.73 | $24.73 | $24.43 | $24.47 | $23.77 | 207,933 |
2017-11-06 | $24.51 | $24.90 | $24.50 | $24.79 | $24.08 | 340,633 |
2017-11-03 | $24.17 | $24.35 | $24.04 | $24.34 | $23.65 | 330,368 |
2017-11-02 | $24.12 | $24.26 | $24.01 | $24.14 | $23.45 | 445,067 |
2017-11-01 | $24.02 | $24.18 | $23.98 | $24.09 | $23.40 | 340,492 |
2017-10-31 | $24.30 | $24.34 | $23.81 | $23.98 | $23.30 | 1,042,407 |
2017-10-30 | $23.93 | $24.24 | $23.75 | $24.13 | $23.44 | 489,365 |
2017-10-27 | $23.47 | $24.00 | $23.41 | $23.97 | $23.29 | 462,923 |
2017-10-26 | $23.16 | $23.31 | $23.03 | $23.14 | $22.48 | 191,212 |
2017-10-25 | $23.17 | $23.17 | $22.77 | $22.93 | $22.28 | 330,483 |
2017-10-24 | $22.90 | $23.04 | $22.85 | $22.91 | $22.26 | 115,181 |
2017-10-23 | $22.83 | $23.08 | $22.75 | $23.00 | $22.35 | 299,094 |
2017-10-20 | $22.41 | $22.52 | $22.33 | $22.52 | $21.88 | 113,825 |
2017-10-19 | $22.28 | $22.32 | $22.14 | $22.30 | $21.67 | 115,553 |
2017-10-18 | $22.52 | $22.70 | $22.46 | $22.67 | $22.02 | 256,978 |
2017-10-17 | $22.60 | $22.69 | $22.50 | $22.64 | $22.00 | 155,556 |
2017-10-16 | $22.54 | $22.59 | $22.47 | $22.54 | $21.90 | 153,879 |
2017-10-13 | $22.31 | $22.50 | $22.31 | $22.38 | $21.74 | 168,459 |
2017-10-12 | $22.04 | $22.30 | $22.04 | $22.14 | $21.51 | 187,151 |
2017-10-11 | $21.91 | $21.92 | $21.71 | $21.86 | $21.24 | 98,335 |
2017-10-10 | $21.76 | $21.99 | $21.76 | $21.96 | $21.34 | 257,636 |
2017-10-09 | $21.90 | $21.90 | $21.60 | $21.63 | $21.01 | 161,293 |
2017-10-06 | $21.94 | $21.94 | $21.81 | $21.93 | $21.31 | 100,715 |
2017-10-05 | $21.96 | $22.07 | $21.90 | $21.95 | $21.33 | 167,938 |
2017-10-04 | $21.83 | $21.97 | $21.80 | $21.88 | $21.26 | 108,266 |
2017-10-03 | $21.70 | $21.85 | $21.70 | $21.82 | $21.20 | 137,757 |
2017-10-02 | $21.65 | $21.72 | $21.50 | $21.67 | $21.05 | 270,245 |
2017-09-29 | $21.50 | $21.65 | $21.49 | $21.65 | $21.03 | 363,149 |
2017-09-28 | $21.59 | $21.61 | $21.37 | $21.49 | $20.88 | 206,741 |
2017-09-27 | $21.43 | $21.75 | $21.31 | $21.64 | $21.02 | 856,087 |
2017-09-26 | $21.25 | $21.33 | $21.05 | $21.16 | $20.56 | 452,281 |
2017-09-25 | $21.97 | $22.00 | $21.19 | $21.23 | $20.63 | 749,324 |
2017-09-22 | $22.00 | $22.27 | $21.82 | $22.19 | $21.56 | 377,874 |
2017-09-21 | $22.22 | $22.22 | $21.90 | $22.01 | $21.38 | 231,201 |
2017-09-20 | $22.62 | $22.65 | $22.15 | $22.33 | $21.69 | 250,985 |
2017-09-19 | $22.57 | $22.77 | $22.40 | $22.56 | $21.92 | 269,638 |
2017-09-18 | $22.57 | $22.57 | $22.22 | $22.27 | $21.64 | 397,071 |
2017-09-15 | $22.50 | $22.71 | $22.36 | $22.37 | $21.73 | 326,907 |
2017-09-14 | $22.12 | $22.45 | $22.10 | $22.45 | $21.81 | 212,656 |
2017-09-13 | $21.91 | $21.98 | $21.85 | $21.88 | $21.26 | 168,475 |
2017-09-12 | $21.88 | $22.00 | $21.83 | $21.84 | $21.22 | 107,610 |
2017-09-11 | $21.95 | $21.98 | $21.78 | $21.88 | $21.26 | 165,756 |
2017-09-08 | $21.99 | $22.05 | $21.79 | $21.84 | $21.22 | 191,551 |
2017-09-07 | $21.92 | $22.00 | $21.89 | $22.00 | $21.37 | 101,694 |
2017-09-06 | $21.72 | $21.91 | $21.66 | $21.87 | $21.25 | 91,542 |
2017-09-05 | $21.89 | $21.91 | $21.65 | $21.82 | $21.20 | 354,019 |
2017-09-01 | $21.77 | $21.93 | $21.73 | $21.92 | $21.30 | 154,919 |
2017-08-31 | $21.59 | $21.74 | $21.56 | $21.70 | $21.08 | 264,704 |
2017-08-30 | $21.54 | $21.63 | $21.50 | $21.50 | $20.89 | 141,184 |
2017-08-29 | $21.20 | $21.54 | $21.16 | $21.48 | $20.87 | 56,902 |
2017-08-28 | $21.50 | $21.52 | $21.34 | $21.44 | $20.83 | 86,815 |
2017-08-25 | $21.60 | $21.65 | $21.44 | $21.48 | $20.87 | 70,256 |
2017-08-24 | $21.39 | $21.60 | $21.31 | $21.50 | $20.89 | 163,451 |
2017-08-23 | $21.18 | $21.41 | $21.10 | $21.31 | $20.70 | 78,528 |
2017-08-22 | $21.28 | $21.33 | $21.20 | $21.26 | $20.65 | 103,024 |
2017-08-21 | $21.50 | $21.50 | $21.06 | $21.13 | $20.53 | 219,541 |
2017-08-18 | $21.48 | $21.72 | $21.45 | $21.63 | $21.01 | 101,914 |
2017-08-17 | $21.62 | $21.73 | $21.24 | $21.24 | $20.64 | 152,380 |
2017-08-16 | $21.95 | $22.00 | $21.70 | $21.74 | $21.12 | 153,916 |
2017-08-15 | $21.84 | $21.97 | $21.72 | $21.93 | $21.31 | 146,837 |
2017-08-14 | $21.55 | $21.76 | $21.43 | $21.72 | $21.10 | 169,161 |
2017-08-11 | $21.18 | $21.49 | $21.06 | $21.47 | $20.86 | 116,022 |
2017-08-10 | $21.66 | $21.66 | $21.17 | $21.24 | $20.64 | 1,518,864 |
2017-08-09 | $21.82 | $21.90 | $21.66 | $21.84 | $21.22 | 264,011 |
2017-08-08 | $22.25 | $22.25 | $21.93 | $21.98 | $21.35 | 336,843 |
2017-08-07 | $21.96 | $22.30 | $21.88 | $22.28 | $21.65 | 443,450 |
2017-08-04 | $21.61 | $21.87 | $21.60 | $21.83 | $21.21 | 183,323 |
2017-08-03 | $21.59 | $21.79 | $21.54 | $21.60 | $20.99 | 125,766 |
2017-08-02 | $21.68 | $21.71 | $21.22 | $21.40 | $20.79 | 238,278 |
2017-08-01 | $21.81 | $21.85 | $21.61 | $21.74 | $21.12 | 183,323 |
2017-07-31 | $21.70 | $21.70 | $21.40 | $21.64 | $21.02 | 229,810 |
2017-07-28 | $21.62 | $21.68 | $21.30 | $21.60 | $20.99 | 154,888 |
2017-07-27 | $21.34 | $21.44 | $21.01 | $21.21 | $20.61 | 204,577 |
2017-07-26 | $21.41 | $21.41 | $21.24 | $21.30 | $20.69 | 134,755 |
2017-07-25 | $21.50 | $21.50 | $21.30 | $21.32 | $20.71 | 120,486 |
2017-07-24 | $21.36 | $21.46 | $21.32 | $21.44 | $20.83 | 365,889 |
2017-07-21 | $21.43 | $21.46 | $21.17 | $21.32 | $20.71 | 217,432 |
2017-07-20 | $21.47 | $21.48 | $21.26 | $21.45 | $20.84 | 199,640 |
2017-07-19 | $21.29 | $21.56 | $21.20 | $21.48 | $20.87 | 528,768 |
2017-07-18 | $20.70 | $21.02 | $20.66 | $20.97 | $20.37 | 464,202 |
2017-07-17 | $20.77 | $20.77 | $20.59 | $20.63 | $20.04 | 287,583 |
2017-07-14 | $20.29 | $20.69 | $20.29 | $20.64 | $20.05 | 174,669 |
2017-07-13 | $20.35 | $20.35 | $20.10 | $20.18 | $19.61 | 240,296 |
2017-07-12 | $20.01 | $20.37 | $20.01 | $20.32 | $19.74 | 373,515 |
2017-07-11 | $19.89 | $19.98 | $19.73 | $19.93 | $19.36 | 129,468 |
2017-07-10 | $19.80 | $19.97 | $19.76 | $19.80 | $19.24 | 661,058 |
2017-07-07 | $19.56 | $19.81 | $19.55 | $19.76 | $19.20 | 99,683 |
2017-07-06 | $19.51 | $19.69 | $19.41 | $19.45 | $18.90 | 140,605 |
2017-07-05 | $20.01 | $20.01 | $19.50 | $19.56 | $19.00 | 174,715 |
2017-07-03 | $20.04 | $20.12 | $19.93 | $19.96 | $19.39 | 285,202 |
2017-06-30 | $19.91 | $20.06 | $19.75 | $19.89 | $19.32 | 388,065 |
2017-06-29 | $19.95 | $19.97 | $19.59 | $19.81 | $19.25 | 183,432 |
2017-06-28 | $19.82 | $20.06 | $19.72 | $19.92 | $19.35 | 355,272 |
2017-06-27 | $19.80 | $19.91 | $19.68 | $19.76 | $19.20 | 226,861 |
2017-06-26 | $19.99 | $20.09 | $19.81 | $19.89 | $19.32 | 439,228 |
2017-06-23 | $19.48 | $19.89 | $19.41 | $19.80 | $19.24 | 566,700 |
2017-06-22 | $18.97 | $19.56 | $18.96 | $19.39 | $18.84 | 616,060 |
2017-06-21 | $18.64 | $18.91 | $18.64 | $18.91 | $18.37 | 234,947 |
2017-06-20 | $18.71 | $18.93 | $18.55 | $18.64 | $18.11 | 89,876 |
2017-06-19 | $18.47 | $18.69 | $18.41 | $18.61 | $18.08 | 81,175 |
2017-06-16 | $18.21 | $18.36 | $18.19 | $18.34 | $17.82 | 182,092 |
2017-06-15 | $18.41 | $18.41 | $18.16 | $18.19 | $17.67 | 145,059 |
2017-06-14 | $18.69 | $18.69 | $18.40 | $18.49 | $17.96 | 107,399 |
2017-06-13 | $18.60 | $18.70 | $18.58 | $18.69 | $18.16 | 65,404 |
2017-06-12 | $18.57 | $18.58 | $18.44 | $18.49 | $17.96 | 71,978 |
2017-06-09 | $18.82 | $18.88 | $18.50 | $18.60 | $18.07 | 141,246 |
2017-06-08 | $18.46 | $18.84 | $18.40 | $18.82 | $18.28 | 1,724,281 |
2017-06-07 | $18.60 | $18.64 | $18.45 | $18.49 | $17.96 | 363,807 |
2017-06-06 | $18.40 | $18.68 | $18.40 | $18.62 | $18.09 | 279,183 |
2017-06-05 | $18.57 | $18.57 | $18.38 | $18.41 | $17.89 | 67,312 |
2017-06-02 | $18.58 | $18.58 | $18.45 | $18.55 | $18.02 | 68,708 |
2017-06-01 | $18.60 | $18.68 | $18.42 | $18.55 | $18.02 | 149,642 |
2017-05-31 | $18.68 | $18.69 | $18.35 | $18.51 | $17.98 | 142,261 |
2017-05-30 | $18.44 | $18.68 | $18.40 | $18.57 | $18.04 | 300,691 |
2017-05-26 | $18.56 | $18.57 | $18.37 | $18.40 | $17.88 | 139,339 |
2017-05-25 | $18.50 | $18.65 | $18.48 | $18.56 | $18.03 | 103,586 |
2017-05-24 | $18.34 | $18.49 | $18.28 | $18.47 | $17.94 | 96,762 |
2017-05-23 | $18.18 | $18.34 | $18.13 | $18.20 | $17.68 | 47,538 |
2017-05-22 | $18.10 | $18.20 | $18.03 | $18.18 | $17.66 | 50,454 |
2017-05-19 | $17.80 | $18.20 | $17.80 | $18.09 | $17.58 | 54,494 |
2017-05-18 | $17.68 | $17.80 | $17.50 | $17.76 | $17.25 | 85,483 |
2017-05-17 | $18.02 | $18.08 | $17.76 | $17.82 | $17.31 | 232,344 |
2017-05-16 | $18.35 | $18.37 | $18.10 | $18.20 | $17.68 | 90,325 |
2017-05-15 | $18.15 | $18.39 | $18.11 | $18.34 | $17.82 | 178,916 |
2017-05-12 | $18.18 | $18.18 | $17.93 | $18.14 | $17.62 | 148,000 |
2017-05-11 | $18.18 | $18.27 | $18.00 | $18.18 | $17.66 | 92,412 |
2017-05-10 | $17.96 | $18.24 | $17.82 | $18.20 | $17.68 | 101,741 |
2017-05-09 | $17.87 | $18.06 | $17.83 | $18.02 | $17.51 | 135,745 |
2017-05-08 | $17.80 | $17.88 | $17.75 | $17.84 | $17.33 | 90,026 |
2017-05-05 | $17.63 | $17.87 | $17.53 | $17.87 | $17.36 | 137,858 |
2017-05-04 | $17.76 | $17.79 | $17.49 | $17.53 | $17.03 | 241,352 |
2017-05-03 | $17.80 | $18.06 | $17.74 | $17.74 | $17.24 | 216,209 |
2017-05-02 | $17.55 | $17.68 | $17.51 | $17.67 | $17.17 | 101,506 |
2017-05-01 | $17.54 | $17.58 | $17.46 | $17.46 | $16.96 | 73,109 |
2017-04-28 | $17.56 | $17.60 | $17.37 | $17.50 | $17.00 | 88,799 |
2017-04-27 | $17.57 | $17.57 | $17.36 | $17.54 | $17.04 | 228,024 |
2017-04-26 | $17.44 | $17.65 | $17.41 | $17.54 | $17.04 | 148,642 |
2017-04-25 | $17.31 | $17.45 | $17.30 | $17.44 | $16.94 | 84,406 |
2017-04-24 | $17.22 | $17.29 | $17.15 | $17.26 | $16.77 | 77,492 |
2017-04-21 | $17.13 | $17.13 | $17.00 | $17.04 | $16.56 | 69,385 |
2017-04-20 | $17.24 | $17.24 | $17.07 | $17.12 | $16.63 | 177,204 |
2017-04-19 | $17.36 | $17.41 | $17.20 | $17.20 | $16.71 | 152,134 |
2017-04-18 | $17.39 | $17.43 | $17.30 | $17.39 | $16.90 | 68,582 |
2017-04-17 | $17.48 | $17.48 | $17.33 | $17.43 | $16.93 | 62,175 |
2017-04-13 | $17.39 | $17.50 | $17.31 | $17.31 | $16.82 | 89,472 |
2017-04-12 | $17.49 | $17.52 | $17.38 | $17.49 | $16.99 | 163,435 |
2017-04-11 | $17.57 | $17.57 | $17.33 | $17.50 | $17.00 | 63,348 |
2017-04-10 | $17.20 | $17.57 | $17.15 | $17.51 | $17.01 | 287,510 |
2017-04-07 | $17.21 | $17.27 | $17.15 | $17.20 | $16.71 | 118,404 |
2017-04-06 | $17.10 | $17.27 | $17.04 | $17.24 | $16.75 | 75,155 |
2017-04-05 | $17.45 | $17.52 | $17.16 | $17.21 | $16.72 | 125,696 |
2017-04-04 | $17.30 | $17.47 | $17.24 | $17.36 | $16.87 | 259,547 |
2017-04-03 | $17.37 | $17.38 | $17.22 | $17.26 | $16.77 | 76,580 |
2017-03-31 | $17.26 | $17.40 | $17.19 | $17.28 | $16.79 | 79,006 |
2017-03-30 | $17.29 | $17.36 | $17.23 | $17.30 | $16.81 | 62,480 |
2017-03-29 | $17.35 | $17.44 | $17.32 | $17.34 | $16.85 | 56,878 |
2017-03-28 | $17.21 | $17.43 | $17.19 | $17.36 | $16.87 | 166,648 |
2017-03-27 | $17.25 | $17.30 | $17.08 | $17.29 | $16.80 | 129,069 |
2017-03-24 | $17.29 | $17.40 | $17.25 | $17.29 | $16.80 | 93,234 |
2017-03-23 | $17.36 | $17.45 | $17.29 | $17.32 | $16.83 | 138,154 |
2017-03-22 | $17.49 | $17.51 | $17.29 | $17.41 | $16.91 | 347,207 |
2017-03-21 | $17.93 | $17.93 | $17.50 | $17.51 | $17.01 | 335,451 |
2017-03-20 | $18.00 | $18.03 | $17.71 | $17.86 | $17.35 | 115,569 |
2017-03-17 | $18.38 | $18.38 | $17.96 | $17.96 | $17.45 | 188,589 |
2017-03-16 | $18.21 | $18.40 | $18.21 | $18.34 | $17.82 | 170,890 |
2017-03-15 | $17.86 | $18.10 | $17.85 | $18.09 | $17.58 | 66,954 |
2017-03-14 | $17.96 | $18.01 | $17.78 | $17.81 | $17.30 | 194,164 |
2017-03-13 | $17.93 | $18.05 | $17.90 | $18.02 | $17.51 | 249,561 |
2017-03-10 | $17.92 | $17.94 | $17.78 | $17.87 | $17.36 | 139,140 |
2017-03-09 | $17.88 | $18.06 | $17.83 | $17.93 | $17.42 | 62,032 |
2017-03-08 | $18.10 | $18.13 | $17.95 | $17.98 | $17.47 | 91,794 |
2017-03-07 | $18.21 | $18.21 | $18.02 | $18.04 | $17.53 | 141,632 |
2017-03-06 | $18.27 | $18.29 | $18.07 | $18.21 | $17.69 | 154,912 |
2017-03-03 | $18.43 | $18.48 | $18.18 | $18.25 | $17.73 | 187,119 |
2017-03-02 | $18.49 | $18.73 | $18.40 | $18.45 | $17.92 | 145,759 |
2017-03-01 | $19.01 | $19.02 | $18.59 | $18.65 | $18.12 | 187,218 |
2017-02-28 | $19.15 | $19.16 | $18.71 | $18.76 | $18.23 | 227,680 |
2017-02-27 | $19.02 | $19.19 | $18.93 | $19.10 | $18.56 | 209,093 |
2017-02-24 | $18.83 | $19.00 | $18.77 | $18.96 | $18.42 | 129,453 |
2017-02-23 | $18.78 | $19.10 | $18.72 | $18.95 | $18.41 | 255,306 |
2017-02-22 | $19.01 | $19.03 | $18.62 | $18.72 | $18.19 | 381,955 |
2017-02-21 | $18.82 | $19.04 | $18.59 | $18.96 | $18.42 | 1,338,938 |
2017-02-17 | $18.30 | $18.56 | $18.01 | $18.53 | $18.00 | 139,925 |
2017-02-16 | $18.64 | $18.75 | $18.37 | $18.44 | $17.92 | 273,823 |
2017-02-15 | $18.27 | $18.60 | $18.27 | $18.58 | $18.05 | 590,403 |
2017-02-14 | $18.09 | $18.27 | $18.00 | $18.18 | $17.66 | 706,748 |
2017-02-13 | $17.86 | $18.15 | $17.82 | $18.08 | $17.57 | 240,343 |
2017-02-10 | $17.51 | $17.80 | $17.47 | $17.79 | $17.28 | 232,030 |
2017-02-09 | $17.48 | $17.51 | $17.41 | $17.42 | $16.92 | 67,903 |
2017-02-08 | $17.18 | $17.39 | $17.18 | $17.36 | $16.87 | 61,428 |
2017-02-07 | $17.41 | $17.41 | $17.22 | $17.29 | $16.80 | 50,439 |
2017-02-06 | $17.50 | $17.51 | $17.33 | $17.41 | $16.91 | 213,446 |
2017-02-03 | $17.38 | $17.50 | $17.34 | $17.47 | $16.97 | 103,601 |
2017-02-02 | $17.33 | $17.40 | $17.27 | $17.32 | $16.83 | 43,960 |
2017-02-01 | $17.39 | $17.41 | $17.27 | $17.37 | $16.88 | 134,864 |
2017-01-31 | $17.12 | $17.30 | $17.03 | $17.29 | $16.80 | 60,627 |
2017-01-30 | $17.45 | $17.46 | $17.15 | $17.18 | $16.69 | 85,357 |
2017-01-27 | $17.69 | $17.70 | $17.28 | $17.55 | $17.05 | 57,769 |
2017-01-26 | $17.84 | $17.88 | $17.66 | $17.68 | $17.18 | 43,207 |
2017-01-25 | $17.70 | $17.82 | $17.65 | $17.79 | $17.28 | 88,083 |
2017-01-24 | $17.62 | $17.62 | $17.50 | $17.52 | $17.02 | 92,712 |
2017-01-23 | $17.74 | $17.77 | $17.54 | $17.61 | $17.11 | 83,836 |
2017-01-20 | $17.85 | $17.85 | $17.66 | $17.69 | $17.19 | 61,374 |
2017-01-19 | $17.63 | $17.85 | $17.58 | $17.64 | $17.14 | 61,088 |
2017-01-18 | $17.95 | $17.96 | $17.71 | $17.73 | $17.23 | 73,401 |
2017-01-17 | $17.70 | $17.96 | $17.67 | $17.80 | $17.29 | 101,717 |
2017-01-13 | $17.52 | $17.78 | $17.52 | $17.67 | $17.17 | 124,994 |
2017-01-12 | $17.63 | $17.64 | $17.34 | $17.51 | $17.01 | 89,677 |
2017-01-11 | $17.66 | $17.78 | $17.51 | $17.70 | $17.20 | 106,669 |
2017-01-10 | $17.47 | $17.63 | $17.47 | $17.57 | $17.07 | 69,253 |
2017-01-09 | $17.45 | $17.54 | $17.39 | $17.46 | $16.96 | 66,107 |
2017-01-06 | $17.50 | $17.57 | $17.39 | $17.40 | $16.90 | 74,879 |
2017-01-05 | $17.40 | $17.48 | $17.32 | $17.46 | $16.96 | 127,877 |
2017-01-04 | $17.11 | $17.43 | $17.11 | $17.35 | $16.86 | 137,911 |
2017-01-03 | $16.73 | $17.03 | $16.73 | $16.96 | $16.48 | 185,533 |
2016-12-30 | $16.75 | $16.75 | $16.45 | $16.57 | $16.10 | 222,327 |
2016-12-29 | $16.78 | $16.87 | $16.67 | $16.70 | $16.22 | 179,178 |
2016-12-28 | $17.02 | $17.04 | $16.63 | $16.67 | $16.20 | 209,877 |
2016-12-27 | $16.76 | $16.95 | $16.76 | $16.89 | $16.41 | 329,465 |
2016-12-23 | $16.88 | $17.00 | $16.73 | $16.76 | $16.28 | 154,994 |
2016-12-22 | $17.71 | $17.74 | $17.60 | $17.67 | $16.35 | 120,459 |
2016-12-21 | $17.96 | $17.96 | $17.65 | $17.67 | $16.35 | 80,215 |
2016-12-20 | $18.12 | $18.13 | $17.84 | $17.91 | $16.57 | 196,407 |
2016-12-19 | $17.82 | $18.05 | $17.60 | $18.03 | $16.69 | 143,134 |
2016-12-16 | $17.59 | $17.79 | $17.48 | $17.65 | $16.33 | 166,555 |
2016-12-15 | $17.51 | $17.65 | $17.44 | $17.59 | $16.28 | 134,730 |
2016-12-14 | $17.82 | $17.85 | $17.51 | $17.54 | $16.23 | 177,424 |
2016-12-13 | $18.06 | $18.12 | $17.80 | $17.93 | $16.59 | 103,419 |
2016-12-12 | $18.34 | $18.36 | $17.93 | $18.00 | $16.66 | 309,912 |
2016-12-09 | $18.33 | $18.50 | $18.22 | $18.36 | $16.99 | 190,093 |
2016-12-08 | $18.49 | $18.68 | $18.33 | $18.50 | $17.12 | 369,457 |
2016-12-07 | $17.99 | $18.33 | $17.71 | $18.22 | $16.86 | 744,942 |
2016-12-06 | $17.79 | $17.92 | $17.64 | $17.87 | $16.54 | 136,631 |
2016-12-05 | $17.29 | $17.72 | $17.28 | $17.64 | $16.32 | 222,766 |
2016-12-02 | $17.30 | $17.43 | $17.22 | $17.28 | $15.99 | 73,993 |
2016-12-01 | $17.71 | $17.72 | $17.32 | $17.35 | $16.06 | 72,577 |
2016-11-30 | $17.56 | $17.64 | $17.52 | $17.53 | $16.22 | 101,507 |
2016-11-29 | $17.93 | $17.93 | $17.50 | $17.50 | $16.20 | 81,456 |
2016-11-28 | $18.07 | $18.20 | $17.83 | $17.86 | $16.53 | 122,415 |
2016-11-25 | $17.85 | $17.98 | $17.80 | $17.88 | $16.55 | 56,338 |
2016-11-23 | $17.46 | $17.73 | $17.32 | $17.67 | $16.35 | 83,837 |
2016-11-22 | $17.24 | $17.38 | $17.10 | $17.37 | $16.07 | 106,515 |
2016-11-21 | $17.35 | $17.35 | $17.05 | $17.10 | $15.83 | 156,589 |
2016-11-18 | $17.44 | $17.56 | $17.31 | $17.32 | $16.03 | 83,187 |
2016-11-17 | $17.39 | $17.58 | $17.34 | $17.48 | $16.18 | 164,845 |
2016-11-16 | $17.76 | $17.85 | $17.52 | $17.65 | $16.33 | 86,770 |
2016-11-15 | $17.72 | $17.79 | $17.57 | $17.71 | $16.39 | 107,528 |
2016-11-14 | $17.46 | $17.67 | $17.44 | $17.57 | $16.26 | 155,841 |
2016-11-11 | $17.57 | $17.66 | $17.40 | $17.56 | $16.25 | 135,357 |
2016-11-10 | $17.86 | $17.98 | $17.38 | $17.67 | $16.35 | 349,844 |
2016-11-09 | $17.11 | $17.98 | $16.93 | $17.81 | $16.48 | 461,229 |
2016-11-08 | $18.63 | $18.95 | $18.56 | $18.86 | $17.45 | 91,523 |
2016-11-07 | $18.85 | $19.12 | $18.63 | $18.65 | $17.26 | 138,079 |
2016-11-04 | $18.34 | $18.54 | $18.22 | $18.31 | $16.94 | 96,776 |
2016-11-03 | $18.97 | $19.00 | $18.33 | $18.42 | $17.05 | 172,160 |
2016-11-02 | $18.98 | $19.12 | $18.85 | $18.95 | $17.54 | 65,526 |
2016-11-01 | $19.20 | $19.25 | $18.81 | $19.00 | $17.58 | 100,555 |
2016-10-31 | $19.44 | $19.44 | $19.10 | $19.10 | $17.68 | 131,552 |
2016-10-28 | $19.56 | $19.57 | $19.31 | $19.34 | $17.90 | 123,858 |
2016-10-27 | $19.95 | $19.97 | $19.53 | $19.55 | $18.09 | 125,926 |
2016-10-26 | $19.83 | $19.98 | $19.75 | $19.77 | $18.30 | 150,929 |
2016-10-25 | $20.12 | $20.25 | $19.86 | $19.89 | $18.41 | 101,099 |
2016-10-24 | $20.36 | $20.55 | $20.00 | $20.12 | $18.62 | 57,159 |
2016-10-21 | $20.66 | $20.72 | $20.51 | $20.58 | $19.05 | 70,740 |
2016-10-20 | $20.67 | $20.77 | $20.42 | $20.72 | $19.18 | 217,533 |
2016-10-19 | $20.41 | $20.85 | $20.40 | $20.73 | $19.18 | 150,677 |
2016-10-18 | $20.40 | $20.43 | $20.25 | $20.38 | $18.86 | 91,638 |
2016-10-17 | $20.23 | $20.39 | $20.11 | $20.16 | $18.66 | 224,391 |
2016-10-14 | $20.21 | $20.40 | $20.14 | $20.21 | $18.70 | 41,564 |
2016-10-13 | $19.99 | $20.31 | $19.85 | $20.24 | $18.73 | 53,647 |
2016-10-12 | $20.27 | $20.34 | $20.10 | $20.15 | $18.65 | 57,607 |
2016-10-11 | $20.51 | $20.59 | $20.16 | $20.26 | $18.75 | 56,934 |
2016-10-10 | $20.32 | $20.58 | $20.31 | $20.52 | $18.99 | 106,039 |
2016-10-07 | $20.71 | $20.71 | $20.17 | $20.20 | $18.69 | 58,109 |
2016-10-06 | $20.84 | $20.86 | $20.52 | $20.71 | $19.17 | 69,408 |
2016-10-05 | $20.16 | $20.74 | $20.14 | $20.70 | $19.16 | 88,542 |
2016-10-04 | $20.19 | $20.19 | $19.82 | $19.90 | $18.42 | 63,422 |
2016-10-03 | $20.29 | $20.43 | $20.05 | $20.13 | $18.63 | 175,331 |
2016-09-30 | $20.25 | $20.35 | $20.12 | $20.31 | $18.80 | 119,237 |
2016-09-29 | $20.43 | $20.60 | $20.22 | $20.27 | $18.76 | 79,560 |
2016-09-28 | $20.25 | $20.45 | $19.95 | $20.45 | $18.93 | 68,495 |
2016-09-27 | $19.90 | $20.25 | $19.86 | $20.24 | $18.73 | 55,426 |
2016-09-26 | $19.94 | $20.01 | $19.83 | $19.94 | $18.45 | 52,902 |
2016-09-23 | $19.82 | $20.17 | $19.68 | $20.05 | $18.56 | 87,903 |
2016-09-22 | $19.75 | $20.15 | $19.71 | $20.08 | $18.58 | 61,047 |
2016-09-21 | $19.55 | $19.72 | $19.45 | $19.67 | $18.20 | 63,172 |
2016-09-20 | $19.53 | $19.63 | $19.40 | $19.55 | $18.09 | 81,818 |
2016-09-19 | $19.60 | $19.76 | $19.46 | $19.49 | $18.04 | 71,130 |
2016-09-16 | $19.71 | $19.71 | $19.54 | $19.66 | $18.19 | 53,268 |
2016-09-15 | $19.68 | $19.87 | $19.59 | $19.80 | $18.32 | 80,362 |
2016-09-14 | $20.05 | $20.05 | $19.58 | $19.63 | $18.17 | 95,901 |
2016-09-13 | $20.53 | $20.54 | $19.97 | $20.06 | $18.56 | 89,648 |
2016-09-12 | $20.49 | $20.77 | $20.11 | $20.72 | $19.18 | 109,481 |
2016-09-09 | $21.11 | $21.11 | $20.69 | $20.69 | $19.15 | 71,899 |
2016-09-08 | $21.10 | $21.27 | $20.97 | $21.20 | $19.62 | 39,037 |
2016-09-07 | $21.24 | $21.24 | $21.04 | $21.09 | $19.52 | 51,195 |
2016-09-06 | $21.20 | $21.37 | $21.13 | $21.29 | $19.70 | 121,415 |
2016-09-02 | $21.02 | $21.17 | $21.02 | $21.13 | $19.55 | 123,693 |
2016-09-01 | $20.94 | $20.97 | $20.71 | $20.82 | $19.27 | 232,794 |
2016-08-31 | $21.00 | $21.00 | $20.77 | $20.91 | $19.35 | 67,406 |
2016-08-30 | $21.15 | $21.24 | $21.08 | $21.15 | $19.57 | 198,339 |
2016-08-29 | $21.17 | $21.24 | $21.07 | $21.08 | $19.51 | 84,705 |
2016-08-26 | $21.11 | $21.66 | $21.05 | $21.12 | $19.55 | 176,701 |
2016-08-25 | $21.10 | $21.20 | $21.00 | $21.10 | $19.53 | 58,350 |
2016-08-24 | $21.51 | $21.54 | $21.11 | $21.21 | $19.63 | 59,380 |
2016-08-23 | $21.43 | $21.60 | $21.36 | $21.39 | $19.80 | 180,338 |
2016-08-22 | $21.49 | $21.49 | $21.21 | $21.29 | $19.70 | 56,132 |
2016-08-19 | $21.72 | $21.74 | $21.55 | $21.64 | $20.03 | 25,549 |
2016-08-18 | $21.62 | $21.86 | $21.62 | $21.80 | $20.17 | 68,121 |
2016-08-17 | $21.41 | $21.54 | $21.20 | $21.37 | $19.78 | 79,396 |
2016-08-16 | $21.79 | $21.85 | $21.56 | $21.58 | $19.97 | 62,030 |
2016-08-15 | $21.48 | $21.84 | $21.48 | $21.79 | $20.17 | 60,864 |
2016-08-12 | $21.55 | $21.86 | $21.40 | $21.47 | $19.87 | 143,233 |
2016-08-11 | $21.35 | $21.48 | $21.25 | $21.41 | $19.81 | 100,119 |
2016-08-10 | $21.49 | $21.77 | $21.21 | $21.26 | $19.67 | 231,846 |
2016-08-09 | $22.28 | $22.45 | $22.10 | $22.16 | $20.51 | 94,211 |
2016-08-08 | $22.10 | $22.27 | $22.07 | $22.19 | $20.54 | 71,314 |
2016-08-05 | $21.62 | $21.97 | $21.50 | $21.97 | $20.33 | 59,073 |
2016-08-04 | $21.95 | $21.95 | $21.67 | $21.76 | $20.14 | 95,967 |
2016-08-03 | $21.47 | $21.96 | $21.47 | $21.91 | $20.28 | 114,813 |
2016-08-02 | $21.67 | $21.67 | $21.38 | $21.58 | $19.97 | 86,512 |
2016-08-01 | $21.34 | $21.93 | $21.12 | $21.65 | $20.04 | 293,295 |
2016-07-29 | $21.38 | $21.50 | $21.27 | $21.42 | $19.82 | 49,088 |
2016-07-28 | $21.85 | $21.85 | $21.37 | $21.40 | $19.80 | 82,184 |
2016-07-27 | $22.06 | $22.25 | $21.90 | $21.96 | $20.32 | 55,948 |
2016-07-26 | $21.85 | $22.14 | $21.85 | $22.13 | $20.48 | 54,570 |
2016-07-25 | $21.71 | $21.91 | $21.67 | $21.81 | $20.18 | 53,536 |
2016-07-22 | $21.68 | $21.78 | $21.50 | $21.62 | $20.01 | 40,703 |
2016-07-21 | $21.92 | $22.03 | $21.70 | $21.75 | $20.13 | 57,295 |
2016-07-20 | $21.39 | $21.96 | $21.39 | $21.85 | $20.22 | 69,336 |
2016-07-19 | $21.70 | $21.78 | $21.35 | $21.40 | $19.80 | 72,762 |
2016-07-18 | $21.40 | $21.79 | $21.19 | $21.74 | $20.12 | 68,214 |
2016-07-15 | $21.57 | $21.57 | $21.30 | $21.38 | $19.79 | 53,148 |
2016-07-14 | $21.70 | $21.72 | $21.49 | $21.54 | $19.93 | 61,751 |
2016-07-13 | $21.70 | $21.75 | $21.31 | $21.44 | $19.84 | 69,188 |
2016-07-12 | $21.83 | $22.00 | $21.77 | $21.77 | $20.15 | 89,203 |
2016-07-11 | $21.57 | $21.92 | $21.48 | $21.75 | $20.13 | 116,609 |
2016-07-08 | $21.34 | $21.50 | $21.27 | $21.44 | $19.84 | 79,960 |
2016-07-07 | $21.20 | $21.38 | $20.90 | $20.97 | $19.41 | 63,181 |
2016-07-06 | $20.71 | $21.16 | $20.63 | $21.14 | $19.56 | 62,613 |
2016-07-05 | $21.04 | $21.49 | $20.55 | $20.62 | $19.08 | 62,318 |
2016-07-01 | $21.03 | $21.12 | $20.91 | $21.00 | $19.43 | 52,966 |
2016-06-30 | $20.74 | $21.00 | $20.65 | $20.96 | $19.40 | 52,134 |
2016-06-29 | $20.33 | $20.75 | $20.20 | $20.64 | $19.10 | 101,480 |
2016-06-28 | $19.68 | $20.20 | $19.68 | $20.02 | $18.53 | 81,400 |
2016-06-27 | $19.66 | $19.66 | $19.02 | $19.32 | $17.88 | 122,265 |
2016-06-24 | $19.75 | $20.15 | $19.61 | $19.86 | $18.38 | 295,090 |
2016-06-23 | $20.65 | $20.92 | $20.58 | $20.85 | $19.30 | 49,318 |
2016-06-22 | $20.76 | $20.88 | $20.40 | $20.40 | $18.88 | 192,077 |
2016-06-21 | $20.63 | $20.71 | $20.37 | $20.58 | $19.05 | 135,430 |
2016-06-20 | $20.79 | $20.97 | $20.64 | $20.68 | $19.14 | 142,720 |
2016-06-17 | $20.14 | $20.37 | $20.14 | $20.35 | $18.83 | 65,170 |
2016-06-16 | $19.88 | $20.06 | $19.54 | $20.03 | $18.54 | 131,425 |
2016-06-15 | $20.13 | $20.48 | $20.05 | $20.05 | $18.56 | 91,294 |
2016-06-14 | $20.13 | $20.38 | $19.89 | $20.07 | $18.57 | 226,865 |
2016-06-13 | $20.37 | $20.49 | $20.12 | $20.14 | $18.64 | 118,759 |
2016-06-10 | $21.23 | $21.23 | $20.61 | $20.65 | $19.11 | 184,869 |
2016-06-09 | $22.02 | $22.02 | $21.55 | $21.66 | $20.05 | 141,825 |
2016-06-08 | $22.15 | $22.31 | $22.05 | $22.13 | $20.48 | 186,812 |
2016-06-07 | $21.95 | $22.14 | $21.84 | $21.97 | $20.33 | 93,816 |
2016-06-06 | $21.55 | $21.88 | $21.48 | $21.84 | $20.21 | 108,092 |
2016-06-03 | $21.83 | $21.83 | $21.40 | $21.53 | $19.92 | 47,813 |
2016-06-02 | $22.09 | $22.09 | $21.89 | $21.98 | $20.34 | 39,119 |
2016-06-01 | $22.12 | $22.16 | $21.86 | $22.10 | $20.45 | 79,535 |
2016-05-31 | $21.93 | $22.13 | $21.92 | $22.01 | $20.37 | 72,135 |
2016-05-27 | $21.97 | $22.15 | $21.90 | $21.96 | $20.32 | 41,984 |
2016-05-26 | $22.27 | $22.27 | $21.85 | $21.97 | $20.33 | 54,598 |
2016-05-25 | $22.12 | $22.15 | $21.95 | $22.09 | $20.44 | 55,835 |
2016-05-24 | $21.90 | $22.14 | $21.90 | $22.06 | $20.42 | 56,493 |
2016-05-23 | $21.57 | $21.91 | $21.52 | $21.82 | $20.19 | 162,137 |
2016-05-20 | $21.13 | $21.55 | $21.13 | $21.49 | $19.89 | 54,171 |
2016-05-19 | $20.99 | $21.13 | $20.75 | $20.93 | $19.37 | 68,485 |
2016-05-18 | $21.09 | $21.46 | $21.05 | $21.20 | $19.62 | 122,687 |
2016-05-17 | $21.33 | $21.40 | $21.06 | $21.11 | $19.54 | 84,813 |
2016-05-16 | $21.09 | $21.40 | $21.09 | $21.28 | $19.69 | 60,307 |
2016-05-13 | $21.19 | $21.31 | $20.90 | $20.98 | $19.42 | 72,563 |
2016-05-12 | $21.79 | $21.92 | $21.03 | $21.17 | $19.59 | 95,981 |
2016-05-11 | $21.59 | $21.98 | $21.59 | $21.62 | $20.01 | 78,763 |
2016-05-10 | $21.30 | $21.40 | $21.01 | $21.40 | $19.80 | 161,109 |
2016-05-09 | $22.07 | $22.11 | $21.50 | $21.64 | $20.03 | 62,551 |
2016-05-06 | $22.02 | $22.36 | $21.91 | $22.13 | $20.48 | 83,742 |
2016-05-05 | $22.67 | $22.76 | $22.08 | $22.09 | $20.44 | 64,386 |
2016-05-04 | $22.90 | $23.14 | $22.41 | $22.47 | $20.79 | 68,279 |
2016-05-03 | $23.44 | $23.44 | $22.73 | $22.74 | $21.04 | 143,339 |
2016-05-02 | $23.78 | $23.78 | $23.33 | $23.53 | $21.78 | 166,818 |
2016-04-29 | $24.25 | $24.42 | $23.64 | $23.82 | $22.04 | 128,907 |
2016-04-28 | $24.50 | $24.61 | $24.13 | $24.18 | $22.38 | 102,155 |
2016-04-27 | $24.46 | $24.88 | $24.45 | $24.79 | $22.94 | 146,742 |
2016-04-26 | $24.02 | $24.33 | $23.99 | $24.33 | $22.52 | 100,919 |
2016-04-25 | $24.31 | $24.45 | $23.87 | $23.94 | $22.16 | 68,645 |
2016-04-22 | $24.24 | $24.56 | $24.24 | $24.33 | $22.52 | 88,287 |
2016-04-21 | $24.06 | $24.37 | $24.02 | $24.21 | $22.40 | 225,863 |
2016-04-20 | $23.63 | $24.33 | $23.63 | $24.16 | $22.36 | 506,460 |
2016-04-19 | $23.87 | $23.89 | $23.56 | $23.71 | $21.94 | 55,337 |
2016-04-18 | $23.07 | $23.62 | $23.03 | $23.58 | $21.82 | 70,929 |
2016-04-15 | $23.45 | $23.54 | $23.18 | $23.19 | $21.46 | 47,175 |
2016-04-14 | $23.49 | $23.59 | $23.37 | $23.45 | $21.70 | 65,220 |
2016-04-13 | $23.17 | $23.42 | $23.13 | $23.37 | $21.63 | 90,601 |
2016-04-12 | $22.89 | $23.10 | $22.64 | $23.05 | $21.33 | 80,269 |
2016-04-11 | $22.70 | $22.87 | $22.50 | $22.53 | $20.85 | 66,629 |
2016-04-08 | $22.66 | $22.78 | $22.43 | $22.44 | $20.77 | 76,633 |
2016-04-07 | $22.77 | $22.88 | $22.17 | $22.26 | $20.60 | 85,060 |
2016-04-06 | $22.24 | $22.64 | $22.19 | $22.59 | $20.91 | 58,374 |
2016-04-05 | $21.81 | $22.12 | $21.70 | $22.00 | $20.36 | 52,300 |
2016-04-04 | $22.64 | $22.68 | $22.14 | $22.17 | $20.52 | 58,061 |
2016-04-01 | $22.47 | $22.70 | $22.31 | $22.64 | $20.95 | 40,277 |
2016-03-31 | $22.66 | $22.85 | $22.64 | $22.66 | $20.97 | 73,401 |
2016-03-30 | $22.65 | $22.91 | $22.56 | $22.60 | $20.91 | 60,989 |
2016-03-29 | $21.85 | $22.43 | $21.69 | $22.35 | $20.68 | 119,321 |
2016-03-28 | $22.40 | $22.79 | $22.18 | $22.30 | $20.64 | 93,454 |
2016-03-24 | $22.28 | $22.50 | $22.06 | $22.34 | $20.67 | 105,606 |
2016-03-23 | $23.44 | $23.45 | $22.59 | $22.59 | $20.91 | 116,627 |
2016-03-22 | $24.18 | $24.22 | $23.58 | $23.59 | $21.83 | 95,462 |
2016-03-21 | $24.42 | $24.57 | $24.20 | $24.48 | $22.65 | 81,447 |
2016-03-18 | $24.86 | $25.20 | $24.40 | $24.40 | $22.58 | 153,873 |
2016-03-17 | $24.27 | $24.59 | $24.26 | $24.49 | $22.66 | 59,202 |
2016-03-16 | $23.81 | $24.45 | $23.72 | $24.42 | $22.60 | 79,621 |
2016-03-15 | $24.29 | $24.29 | $23.95 | $24.28 | $22.47 | 60,279 |
2016-03-14 | $24.47 | $24.68 | $24.26 | $24.53 | $22.70 | 52,416 |
2016-03-11 | $24.41 | $24.56 | $24.13 | $24.55 | $22.72 | 68,320 |
2016-03-10 | $24.49 | $24.49 | $23.82 | $23.97 | $22.18 | 195,767 |
2016-03-09 | $24.43 | $24.44 | $24.12 | $24.36 | $22.54 | 30,890 |
2016-03-08 | $24.92 | $24.92 | $24.06 | $24.11 | $22.31 | 81,579 |
2016-03-07 | $24.24 | $24.77 | $24.24 | $24.68 | $22.84 | 66,471 |
2016-03-04 | $24.12 | $24.50 | $23.91 | $24.12 | $22.32 | 94,416 |
2016-03-03 | $23.85 | $23.94 | $23.55 | $23.85 | $22.07 | 91,722 |
2016-03-02 | $23.33 | $23.98 | $23.18 | $23.96 | $22.17 | 98,465 |
2016-03-01 | $23.51 | $23.51 | $23.00 | $23.31 | $21.57 | 100,704 |
2016-02-29 | $23.37 | $23.81 | $23.17 | $23.45 | $21.70 | 44,516 |
2016-02-26 | $23.27 | $23.46 | $23.02 | $23.12 | $21.40 | 81,950 |
2016-02-25 | $22.47 | $22.65 | $21.95 | $22.65 | $20.96 | 54,041 |
2016-02-24 | $21.72 | $22.62 | $21.47 | $22.55 | $20.87 | 80,721 |
2016-02-23 | $22.38 | $22.38 | $21.92 | $21.98 | $20.34 | 39,451 |
2016-02-22 | $22.18 | $22.67 | $22.18 | $22.33 | $20.67 | 92,613 |
2016-02-19 | $22.15 | $22.15 | $21.78 | $21.87 | $20.24 | 68,232 |
2016-02-18 | $22.62 | $22.63 | $22.10 | $22.30 | $20.64 | 83,451 |
2016-02-17 | $22.06 | $22.58 | $21.93 | $22.29 | $20.63 | 131,764 |
2016-02-16 | $21.08 | $21.83 | $21.05 | $21.67 | $20.05 | 173,068 |
2016-02-12 | $20.72 | $21.00 | $20.00 | $20.43 | $18.91 | 100,714 |
2016-02-11 | $20.73 | $20.94 | $20.05 | $20.35 | $18.83 | 215,716 |
2016-02-10 | $21.45 | $21.90 | $21.38 | $21.38 | $19.79 | 179,112 |
2016-02-09 | $22.17 | $22.58 | $21.79 | $22.25 | $20.59 | 151,244 |
2016-02-08 | $23.23 | $23.39 | $22.25 | $22.62 | $20.93 | 89,806 |
2016-02-05 | $24.51 | $24.51 | $23.88 | $23.94 | $22.16 | 73,155 |
2016-02-04 | $24.38 | $25.00 | $24.35 | $24.58 | $22.75 | 63,727 |
2016-02-03 | $24.32 | $24.39 | $23.44 | $24.30 | $22.49 | 85,470 |
2016-02-02 | $25.02 | $25.02 | $23.91 | $24.07 | $22.28 | 91,779 |
2016-02-01 | $24.96 | $25.19 | $24.52 | $25.03 | $23.16 | 52,392 |
2016-01-29 | $24.77 | $25.33 | $24.76 | $25.21 | $23.33 | 63,569 |
2016-01-28 | $24.75 | $25.09 | $24.22 | $24.67 | $22.83 | 74,853 |
2016-01-27 | $24.64 | $25.20 | $24.39 | $24.62 | $22.78 | 162,295 |
2016-01-26 | $23.81 | $25.00 | $23.50 | $24.90 | $23.04 | 241,516 |
2016-01-25 | $24.36 | $24.42 | $23.70 | $23.71 | $21.94 | 75,788 |
2016-01-22 | $24.17 | $24.73 | $24.00 | $24.36 | $22.54 | 169,205 |
2016-01-21 | $23.13 | $23.94 | $22.86 | $23.46 | $21.71 | 169,695 |
2016-01-20 | $22.33 | $23.33 | $21.50 | $23.18 | $21.45 | 184,705 |
2016-01-19 | $24.08 | $24.26 | $22.78 | $23.08 | $21.36 | 312,535 |
2016-01-15 | $23.68 | $23.96 | $22.78 | $23.52 | $21.77 | 248,149 |
2016-01-14 | $24.84 | $25.15 | $24.01 | $25.01 | $23.15 | 222,526 |
2016-01-13 | $26.15 | $26.54 | $24.65 | $24.85 | $23.00 | 223,744 |
2016-01-12 | $26.96 | $27.17 | $25.46 | $25.75 | $23.83 | 350,612 |
2016-01-11 | $27.43 | $27.59 | $26.05 | $26.32 | $24.36 | 225,059 |
2016-01-08 | $27.98 | $28.06 | $27.20 | $27.30 | $25.26 | 219,367 |
2016-01-07 | $28.69 | $28.79 | $26.83 | $26.99 | $24.98 | 448,104 |
2016-01-06 | $29.75 | $30.10 | $29.46 | $29.71 | $27.49 | 402,944 |
2016-01-05 | $31.06 | $31.30 | $30.22 | $30.30 | $28.04 | 218,854 |
2016-01-04 | $30.05 | $30.77 | $29.62 | $30.77 | $28.48 | 222,389 |
2015-12-31 | $30.47 | $30.74 | $30.40 | $30.64 | $28.36 | 104,756 |
2015-12-30 | $30.56 | $30.85 | $30.46 | $30.60 | $28.32 | 129,311 |
2015-12-29 | $31.13 | $31.13 | $30.40 | $30.73 | $28.44 | 204,001 |
2015-12-28 | $31.53 | $31.59 | $30.85 | $31.18 | $28.86 | 161,810 |
2015-12-24 | $31.21 | $31.93 | $31.21 | $31.76 | $29.39 | 136,015 |
2015-12-23 | $31.53 | $31.96 | $31.53 | $31.83 | $29.01 | 162,577 |
2015-12-22 | $32.64 | $32.75 | $30.92 | $31.48 | $28.69 | 452,947 |
2015-12-21 | $32.74 | $32.97 | $32.07 | $32.91 | $29.99 | 657,210 |
2015-12-18 | $31.07 | $32.13 | $30.92 | $31.80 | $28.98 | 627,863 |
2015-12-17 | $32.66 | $32.98 | $31.39 | $31.50 | $28.71 | 336,977 |
2015-12-16 | $30.90 | $31.98 | $30.75 | $31.84 | $29.02 | 896,054 |
2015-12-15 | $28.55 | $29.63 | $28.39 | $29.23 | $26.64 | 794,602 |
2015-12-14 | $27.25 | $28.39 | $27.22 | $28.38 | $25.86 | 243,540 |
2015-12-11 | $26.92 | $27.03 | $26.37 | $26.69 | $24.32 | 133,110 |
2015-12-10 | $27.23 | $27.42 | $26.98 | $27.40 | $24.97 | 735,289 |
2015-12-09 | $27.82 | $28.39 | $27.53 | $27.69 | $25.24 | 113,762 |
2015-12-08 | $27.24 | $27.59 | $26.75 | $27.43 | $25.00 | 281,188 |
2015-12-07 | $27.73 | $28.22 | $27.67 | $27.90 | $25.43 | 1,240,747 |
2015-12-04 | $27.94 | $28.30 | $27.66 | $28.25 | $25.75 | 1,160,973 |
2015-12-03 | $27.75 | $28.38 | $27.63 | $27.96 | $25.48 | 855,191 |
2015-12-02 | $27.29 | $27.88 | $27.28 | $27.71 | $25.25 | 351,288 |
2015-12-01 | $26.75 | $27.39 | $26.67 | $27.33 | $24.91 | 177,299 |
2015-11-30 | $26.35 | $26.69 | $26.31 | $26.54 | $24.19 | 87,502 |
2015-11-27 | $26.92 | $26.92 | $26.16 | $26.41 | $24.07 | 75,100 |
2015-11-25 | $26.65 | $26.95 | $26.61 | $26.76 | $24.39 | 108,483 |
2015-11-24 | $26.35 | $27.13 | $26.26 | $27.08 | $24.68 | 130,168 |
2015-11-23 | $26.34 | $26.81 | $26.30 | $26.49 | $24.14 | 73,067 |
2015-11-20 | $26.04 | $26.35 | $25.89 | $26.33 | $24.00 | 117,926 |
2015-11-19 | $26.31 | $26.31 | $25.89 | $25.98 | $23.68 | 87,654 |
2015-11-18 | $26.17 | $26.66 | $25.93 | $26.55 | $24.20 | 197,993 |
2015-11-17 | $27.72 | $27.83 | $25.91 | $26.00 | $23.70 | 185,530 |
2015-11-16 | $26.75 | $27.40 | $26.50 | $27.40 | $24.97 | 177,788 |
2015-11-13 | $26.72 | $27.05 | $26.43 | $26.68 | $24.32 | 121,124 |
2015-11-12 | $27.36 | $27.71 | $26.88 | $26.92 | $24.53 | 144,964 |
2015-11-11 | $28.31 | $28.33 | $27.22 | $27.54 | $25.10 | 196,003 |
2015-11-10 | $30.06 | $30.06 | $28.03 | $28.08 | $25.59 | 188,136 |
2015-11-09 | $30.23 | $30.48 | $29.63 | $29.91 | $27.26 | 57,202 |
2015-11-06 | $30.00 | $30.45 | $29.60 | $30.45 | $27.75 | 36,185 |
2015-11-05 | $30.56 | $30.77 | $29.81 | $30.09 | $27.42 | 77,144 |
2015-11-04 | $30.92 | $30.99 | $30.23 | $30.50 | $27.80 | 55,373 |
2015-11-03 | $30.28 | $31.13 | $30.28 | $30.81 | $28.08 | 122,570 |
2015-11-02 | $29.83 | $30.49 | $29.75 | $30.36 | $27.67 | 70,121 |
2015-10-30 | $30.02 | $30.14 | $29.45 | $29.80 | $27.16 | 90,364 |
2015-10-29 | $30.12 | $30.51 | $30.03 | $30.33 | $27.64 | 55,229 |
2015-10-28 | $29.26 | $30.32 | $29.26 | $30.27 | $27.59 | 147,013 |
2015-10-27 | $30.22 | $30.25 | $29.02 | $29.34 | $26.74 | 161,328 |
2015-10-26 | $31.09 | $31.18 | $30.61 | $30.67 | $27.95 | 89,651 |
2015-10-23 | $31.07 | $31.56 | $30.70 | $31.08 | $28.33 | 99,475 |
2015-10-22 | $30.77 | $31.12 | $30.63 | $30.81 | $28.08 | 114,474 |
2015-10-21 | $31.52 | $31.58 | $30.45 | $30.51 | $27.81 | 84,820 |
2015-10-20 | $31.53 | $32.10 | $31.32 | $31.42 | $28.64 | 34,059 |
2015-10-19 | $31.89 | $32.28 | $31.35 | $31.59 | $28.79 | 109,488 |
2015-10-16 | $32.59 | $32.60 | $31.95 | $32.24 | $29.38 | 87,144 |
2015-10-15 | $32.43 | $32.80 | $32.18 | $32.77 | $29.87 | 83,378 |
2015-10-14 | $31.47 | $32.18 | $31.45 | $31.98 | $29.15 | 124,145 |
2015-10-13 | $31.05 | $31.59 | $30.61 | $30.91 | $28.17 | 75,985 |
2015-10-12 | $31.78 | $31.78 | $30.96 | $31.23 | $28.46 | 93,074 |
2015-10-09 | $31.72 | $31.85 | $31.43 | $31.69 | $28.88 | 87,023 |
2015-10-08 | $31.09 | $31.80 | $30.78 | $31.77 | $28.95 | 178,295 |
2015-10-07 | $30.80 | $31.34 | $30.17 | $31.25 | $28.48 | 240,499 |
2015-10-06 | $29.77 | $30.60 | $29.60 | $30.28 | $27.60 | 97,313 |
2015-10-05 | $29.04 | $30.03 | $29.00 | $30.00 | $27.34 | 185,814 |
2015-10-02 | $26.62 | $28.69 | $26.49 | $28.66 | $26.12 | 111,550 |
2015-10-01 | $26.69 | $26.85 | $26.12 | $26.63 | $24.27 | 141,686 |
2015-09-30 | $26.07 | $26.59 | $25.98 | $26.54 | $24.19 | 73,615 |
2015-09-29 | $25.49 | $26.16 | $25.25 | $25.44 | $23.19 | 102,735 |
2015-09-28 | $26.75 | $26.81 | $25.26 | $25.35 | $23.10 | 233,154 |
2015-09-25 | $27.68 | $27.83 | $26.73 | $26.86 | $24.48 | 117,273 |
2015-09-24 | $27.21 | $27.50 | $26.55 | $27.28 | $24.86 | 137,527 |
2015-09-23 | $28.85 | $28.89 | $27.63 | $27.64 | $25.19 | 89,751 |
2015-09-22 | $29.24 | $29.27 | $28.53 | $28.78 | $26.23 | 97,275 |
2015-09-21 | $29.70 | $29.93 | $29.33 | $29.47 | $26.86 | 73,328 |
2015-09-18 | $30.00 | $30.07 | $29.35 | $29.43 | $26.82 | 292,543 |
2015-09-17 | $30.34 | $31.00 | $30.02 | $30.43 | $27.73 | 76,030 |
2015-09-16 | $30.26 | $30.86 | $30.26 | $30.58 | $27.87 | 32,918 |
2015-09-15 | $29.71 | $30.32 | $29.71 | $30.20 | $27.52 | 66,037 |
2015-09-14 | $30.23 | $30.23 | $29.75 | $29.81 | $27.17 | 58,790 |
2015-09-11 | $29.80 | $30.25 | $29.52 | $30.22 | $27.54 | 59,525 |
2015-09-10 | $30.34 | $30.53 | $29.96 | $30.23 | $27.55 | 70,179 |
2015-09-09 | $30.88 | $30.93 | $30.06 | $30.16 | $27.49 | 223,393 |
2015-09-08 | $30.06 | $30.28 | $29.90 | $30.19 | $27.51 | 161,586 |
2015-09-04 | $29.32 | $29.62 | $29.00 | $29.09 | $26.51 | 87,101 |
2015-09-03 | $29.49 | $30.21 | $29.49 | $29.78 | $27.14 | 85,008 |
2015-09-02 | $29.44 | $29.49 | $28.82 | $29.33 | $26.73 | 103,352 |
Invesco Solar ETF (TAN) News Headlines
We're exiting a stock that has surprisingly defied the market and buying more of our newest name
We don't want to let our hard-fought gains turn into a loss.
cnbc.com March 14, 2025Tuesday’s big stock stories: What’s likely to move the market in the next trading session
The S&P 500 made a stunning comeback from its lows on Monday, bouncing from a 1.7% decline to close with a modest gain. Here's what's on CNBC's radar…
cnbc.com March 31, 2025Tuesday’s big stock stories: What’s likely to move the market in the next trading session
President Trump's tariffs rattled the market for a third session, with the Dow seeing an intraday swing of 2,595 points. Here's what CNBC is watching…
cnbc.com April 7, 2025Recent Invesco Solar ETF (TAN) News
Similar Companies to Invesco Solar ETF (TAN) 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 | -- | -- | -- |