SPDR Oil & Gas Equipment and Services ETF (XES) Exchange: NYSE ARCA
Data as of April 23, 2024
$92.41 ($1.82) 2.01%
SPDR Oil & Gas Equipment and Services ETF - Daily Information
Click for more stock information on SPDR Oil & Gas Equipment and Services ETF.Daily Information | Data |
---|---|
Date | April 23, 2024 |
Open | $90.24 |
Previous Close | $92.41 |
High | $92.46 |
Low | $89.84 |
Adjusted Open | $90.24 |
Previous Adjusted Close | $92.41 |
Adjusted High | $92.46 |
Adjusted Low | $89.84 |
About SPDR Oil & Gas Equipment and Services ETF (XES)
In seeking to track the performance of the S&P Oil & Gas Equipment& Services Select Industry Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index represents the oil and gas equipment and services segment of the S&P Total Market Index (“S&P TMI”). The S&P TMI is designed to track the broad U.S. equity market. The oil and gas equipment and services segment of the S&P TMI comprises the Oil & Gas Drilling sub-industry and the Oil& Gas Equipment & Services sub-industry. The Index is one of twenty-one (21) of the S&P Select Industry Indices (the “Select Industry Indices”), each designed to measure the performance of a narrow sub-industry or group of sub-industries determined based on the Global Industry Classification Standard (“GICS”). Membership in the Select Industry Indices is based on the GICS classification, as well as liquidity and market cap requirements. Companies in the Select Industry Indices are classified according to GICS which determines classifications primarily based on revenues; however, earnings and market perception are also considered. The Index consists of the S&P TMI constituents belonging to the Oil & Gas Drilling sub-industry and the Oil & Gas Equipment & Services sub-industry that satisfy the following criteria: (i) have a float-adjusted market capitalization greater than or equal to $500 million with a float-adjusted liquidity ratio (defined by dollar value traded over the previous 12 months divided by the float-adjusted market capitalization as of the index rebalancing reference date) greater than or equal to 90% or have a float-adjusted market capitalization greater than or equal to $400 million with a float-adjusted liquidity ratio (as defined above) greater than or equal to 150%; and (ii) are U.S. based companies. The length of time to evaluate liquidity is reduced to the available trading period for initial public offerings or spin-offs that do not have 12 months of trading history. The market capitalization threshold may be relaxed to ensure that there are at least 22 stocks in the Index as of the rebalancing effective date. Existing Index constituents are removed at the quarterly rebalancing effective date if either their float-adjusted market capitalization falls below $300 million or their float-adjusted liquidity ratio falls below 50%. The market capitalization threshold and the liquidity threshold are each reviewed from time to time based on market conditions. Rebalancing occurs on the third Friday of the quarter ending month. The S&P TMI tracks all eligible U.S. common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA, or Cboe EDGX exchanges. The Index is modified equal weighted. As of August 31, 2019, the Index comprised 38 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR Oil & Gas Equipment and Services ETF (XES)
Historical Stock Data for SPDR Oil & Gas Equipment and Services ETF (XES)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-23 | $90.24 | $92.46 | $89.84 | $92.41 | $92.41 | 86,475 |
2024-04-22 | $90.22 | $91.51 | $88.80 | $90.59 | $90.59 | 96,154 |
2024-04-19 | $88.91 | $90.87 | $88.71 | $90.53 | $90.53 | 98,033 |
2024-04-18 | $90.19 | $91.09 | $89.38 | $89.55 | $89.55 | 23,528 |
2024-04-17 | $90.78 | $91.78 | $89.41 | $89.49 | $89.49 | 87,328 |
2024-04-16 | $91.68 | $91.76 | $89.93 | $90.75 | $90.75 | 99,045 |
2024-04-15 | $94.23 | $94.86 | $91.98 | $92.12 | $92.12 | 89,634 |
2024-04-12 | $96.81 | $97.13 | $93.24 | $93.90 | $93.90 | 183,458 |
2024-04-11 | $97.01 | $97.01 | $94.95 | $95.83 | $95.83 | 141,634 |
2024-04-10 | $95.17 | $96.91 | $94.89 | $96.83 | $96.83 | 55,581 |
2024-04-09 | $97.12 | $97.25 | $95.75 | $96.19 | $96.19 | 27,733 |
2024-04-08 | $98.15 | $98.86 | $96.72 | $96.72 | $96.72 | 36,026 |
2024-04-05 | $96.54 | $98.25 | $96.20 | $97.75 | $97.75 | 44,415 |
2024-04-04 | $97.47 | $97.88 | $96.10 | $96.33 | $96.33 | 59,216 |
2024-04-03 | $95.90 | $97.79 | $95.90 | $97.47 | $97.47 | 126,370 |
2024-04-02 | $94.47 | $95.53 | $93.58 | $95.53 | $95.53 | 96,426 |
2024-04-01 | $93.63 | $94.07 | $92.27 | $93.45 | $93.45 | 68,134 |
2024-03-28 | $93.31 | $93.85 | $93.09 | $93.09 | $93.09 | 37,852 |
2024-03-27 | $91.29 | $92.75 | $91.29 | $92.75 | $92.75 | 118,119 |
2024-03-26 | $93.05 | $93.09 | $91.27 | $91.38 | $91.38 | 62,948 |
2024-03-25 | $91.86 | $93.23 | $91.86 | $92.55 | $92.55 | 47,405 |
2024-03-22 | $92.40 | $93.00 | $91.43 | $91.60 | $91.60 | 31,159 |
2024-03-21 | $91.86 | $92.53 | $91.47 | $92.33 | $92.33 | 39,904 |
2024-03-20 | $90.45 | $92.15 | $90.13 | $91.47 | $91.47 | 64,615 |
2024-03-19 | $89.34 | $91.50 | $89.34 | $91.43 | $91.43 | 62,470 |
2024-03-18 | $89.88 | $89.88 | $88.64 | $89.36 | $89.36 | 140,594 |
2024-03-15 | $88.35 | $90.18 | $88.35 | $89.53 | $89.34 | 117,228 |
2024-03-14 | $88.41 | $89.24 | $87.65 | $88.81 | $88.62 | 217,665 |
2024-03-13 | $87.43 | $88.84 | $86.85 | $88.02 | $87.83 | 191,316 |
2024-03-12 | $86.78 | $86.78 | $85.56 | $86.67 | $86.49 | 68,709 |
2024-03-11 | $85.19 | $86.80 | $84.76 | $86.68 | $86.50 | 106,614 |
2024-03-08 | $86.01 | $86.80 | $84.76 | $85.58 | $85.40 | 77,173 |
2024-03-07 | $84.27 | $86.13 | $84.27 | $85.85 | $85.67 | 125,562 |
2024-03-06 | $84.99 | $85.46 | $83.68 | $83.95 | $83.77 | 210,823 |
2024-03-05 | $83.60 | $84.91 | $83.60 | $83.93 | $83.75 | 51,244 |
2024-03-04 | $85.29 | $85.29 | $83.83 | $83.93 | $83.75 | 102,623 |
2024-03-01 | $83.20 | $85.60 | $83.20 | $85.03 | $84.85 | 178,198 |
2024-02-29 | $83.32 | $84.47 | $81.55 | $81.93 | $81.76 | 73,170 |
2024-02-28 | $83.32 | $83.93 | $82.20 | $82.34 | $82.17 | 100,918 |
2024-02-27 | $83.67 | $83.95 | $83.10 | $83.41 | $83.41 | 65,167 |
2024-02-26 | $83.06 | $83.89 | $82.71 | $83.27 | $83.27 | 46,545 |
2024-02-23 | $83.19 | $83.99 | $82.01 | $83.51 | $83.51 | 88,557 |
2024-02-22 | $83.36 | $84.62 | $83.00 | $84.41 | $84.41 | 131,153 |
2024-02-21 | $82.42 | $84.49 | $82.42 | $83.38 | $83.38 | 145,283 |
2024-02-20 | $82.83 | $83.13 | $81.76 | $82.40 | $82.40 | 140,853 |
2024-02-16 | $83.06 | $83.90 | $81.97 | $83.17 | $83.17 | 139,484 |
2024-02-15 | $80.46 | $83.47 | $80.46 | $83.14 | $83.14 | 252,500 |
2024-02-14 | $80.33 | $81.02 | $79.46 | $79.93 | $79.93 | 123,968 |
2024-02-13 | $80.41 | $80.71 | $78.69 | $79.71 | $79.71 | 121,227 |
2024-02-12 | $80.24 | $81.79 | $80.24 | $81.33 | $81.33 | 187,075 |
2024-02-09 | $80.43 | $80.70 | $79.56 | $80.17 | $80.17 | 190,345 |
2024-02-08 | $79.46 | $80.87 | $79.35 | $80.56 | $80.56 | 121,781 |
2024-02-07 | $79.76 | $80.15 | $78.56 | $79.15 | $79.15 | 177,695 |
2024-02-06 | $78.26 | $79.82 | $78.19 | $79.39 | $79.39 | 224,437 |
2024-02-05 | $78.24 | $78.30 | $76.65 | $77.64 | $77.64 | 499,807 |
2024-02-02 | $80.69 | $80.74 | $78.62 | $78.62 | $78.62 | 263,133 |
2024-02-01 | $82.12 | $82.88 | $80.38 | $81.20 | $81.20 | 318,191 |
2024-01-31 | $83.81 | $84.17 | $81.48 | $81.59 | $81.59 | 183,257 |
2024-01-30 | $82.44 | $84.42 | $81.00 | $83.85 | $83.85 | 241,782 |
2024-01-29 | $84.23 | $84.82 | $83.07 | $84.82 | $84.82 | 62,110 |
2024-01-26 | $83.62 | $85.30 | $83.41 | $84.49 | $84.49 | 92,981 |
2024-01-25 | $83.69 | $84.25 | $82.05 | $83.83 | $83.83 | 252,167 |
2024-01-24 | $81.53 | $82.86 | $80.75 | $82.70 | $82.70 | 157,268 |
2024-01-23 | $80.25 | $81.80 | $80.25 | $80.68 | $80.68 | 82,625 |
2024-01-22 | $79.00 | $80.73 | $78.75 | $80.29 | $80.29 | 94,098 |
2024-01-19 | $78.92 | $79.21 | $77.99 | $78.86 | $78.86 | 172,854 |
2024-01-18 | $77.68 | $78.89 | $77.22 | $78.63 | $78.63 | 296,046 |
2024-01-17 | $76.63 | $77.95 | $76.08 | $77.41 | $77.41 | 77,076 |
2024-01-16 | $78.76 | $79.03 | $77.41 | $77.58 | $77.58 | 56,347 |
2024-01-12 | $79.86 | $80.31 | $78.31 | $79.31 | $79.31 | 211,103 |
2024-01-11 | $78.48 | $78.48 | $77.06 | $78.22 | $78.22 | 93,342 |
2024-01-10 | $79.26 | $79.26 | $77.54 | $77.92 | $77.92 | 63,709 |
2024-01-09 | $81.10 | $81.10 | $78.78 | $79.15 | $79.15 | 66,614 |
2024-01-08 | $81.25 | $81.26 | $79.21 | $81.17 | $81.17 | 72,747 |
2024-01-05 | $82.13 | $83.23 | $81.89 | $83.16 | $83.16 | 65,311 |
2024-01-04 | $83.93 | $84.51 | $81.47 | $81.57 | $81.57 | 91,755 |
2024-01-03 | $83.18 | $84.89 | $82.88 | $83.59 | $83.59 | 81,129 |
2024-01-02 | $84.82 | $86.00 | $83.15 | $83.45 | $83.45 | 62,991 |
2023-12-29 | $85.34 | $85.34 | $84.36 | $84.51 | $84.51 | 102,470 |
2023-12-28 | $86.33 | $86.45 | $85.23 | $85.30 | $85.30 | 83,049 |
2023-12-27 | $87.38 | $87.77 | $86.76 | $86.88 | $86.88 | 62,583 |
2023-12-26 | $86.44 | $87.83 | $86.06 | $87.58 | $87.58 | 48,861 |
2023-12-22 | $86.11 | $86.50 | $84.80 | $85.24 | $85.24 | 81,788 |
2023-12-21 | $84.58 | $85.37 | $84.30 | $85.33 | $85.33 | 189,508 |
2023-12-20 | $85.84 | $86.86 | $84.42 | $84.49 | $84.49 | 186,290 |
2023-12-19 | $84.42 | $85.60 | $84.31 | $85.60 | $85.60 | 117,657 |
2023-12-18 | $84.59 | $85.64 | $83.71 | $83.78 | $83.78 | 113,495 |
2023-12-15 | $83.97 | $84.06 | $82.32 | $83.19 | $83.00 | 112,820 |
2023-12-14 | $82.15 | $84.13 | $82.15 | $83.94 | $83.75 | 145,069 |
2023-12-13 | $78.64 | $80.70 | $78.15 | $80.61 | $80.42 | 136,813 |
2023-12-12 | $78.59 | $78.93 | $77.59 | $78.42 | $78.24 | 72,428 |
2023-12-11 | $79.83 | $80.84 | $79.20 | $79.65 | $79.47 | 69,330 |
2023-12-08 | $79.25 | $80.70 | $79.25 | $79.92 | $79.92 | 66,360 |
2023-12-07 | $79.17 | $79.59 | $78.06 | $78.64 | $78.64 | 90,572 |
2023-12-06 | $81.50 | $82.25 | $78.67 | $78.75 | $78.75 | 117,480 |
2023-12-05 | $83.80 | $83.85 | $81.86 | $81.96 | $81.96 | 113,144 |
2023-12-04 | $83.66 | $84.28 | $82.67 | $83.90 | $83.90 | 151,503 |
2023-12-01 | $83.25 | $85.55 | $82.65 | $84.37 | $84.37 | 281,040 |
2023-11-30 | $83.98 | $86.05 | $82.59 | $83.53 | $83.53 | 489,929 |
2023-11-29 | $83.99 | $84.15 | $82.73 | $83.14 | $83.14 | 73,555 |
2023-11-28 | $83.99 | $84.27 | $82.97 | $83.28 | $83.28 | 38,957 |
2023-11-27 | $84.06 | $84.17 | $83.04 | $83.64 | $83.64 | 38,645 |
2023-11-24 | $83.42 | $85.15 | $83.42 | $84.48 | $84.48 | 33,189 |
2023-11-22 | $82.00 | $83.73 | $81.05 | $83.54 | $83.54 | 102,486 |
2023-11-21 | $83.92 | $84.49 | $83.33 | $83.76 | $83.76 | 73,671 |
2023-11-20 | $85.29 | $85.74 | $84.44 | $84.50 | $84.50 | 96,571 |
2023-11-17 | $83.16 | $84.78 | $83.16 | $84.48 | $84.48 | 131,988 |
2023-11-16 | $84.51 | $85.18 | $81.09 | $82.26 | $82.26 | 184,237 |
2023-11-15 | $86.80 | $88.20 | $85.56 | $85.65 | $85.65 | 73,435 |
2023-11-14 | $86.52 | $87.37 | $85.75 | $87.25 | $87.25 | 119,632 |
2023-11-13 | $84.53 | $85.75 | $84.13 | $85.32 | $85.32 | 48,881 |
2023-11-10 | $84.64 | $85.21 | $83.98 | $84.64 | $84.64 | 60,955 |
2023-11-09 | $84.44 | $85.26 | $83.55 | $83.55 | $83.55 | 87,207 |
2023-11-08 | $83.11 | $84.55 | $82.93 | $83.55 | $83.55 | 136,859 |
2023-11-07 | $86.64 | $86.64 | $83.58 | $83.74 | $83.74 | 235,926 |
2023-11-06 | $90.77 | $91.00 | $87.89 | $88.17 | $88.17 | 162,764 |
2023-11-03 | $90.82 | $91.70 | $89.80 | $90.13 | $90.13 | 138,193 |
2023-11-02 | $88.48 | $90.59 | $88.48 | $90.48 | $90.48 | 217,735 |
2023-11-01 | $87.89 | $89.27 | $87.13 | $87.88 | $87.88 | 226,163 |
2023-10-31 | $87.61 | $88.18 | $86.28 | $87.46 | $87.46 | 112,344 |
2023-10-30 | $88.60 | $89.64 | $86.60 | $87.79 | $87.79 | 236,592 |
2023-10-27 | $88.66 | $88.95 | $86.95 | $88.29 | $88.29 | 80,873 |
2023-10-26 | $89.35 | $89.38 | $86.98 | $88.22 | $88.22 | 128,669 |
2023-10-25 | $91.19 | $91.23 | $89.34 | $90.18 | $90.18 | 65,277 |
2023-10-24 | $92.28 | $92.63 | $91.22 | $91.65 | $91.65 | 77,193 |
2023-10-23 | $92.10 | $92.91 | $91.20 | $92.02 | $92.02 | 132,810 |
2023-10-20 | $94.86 | $95.00 | $91.48 | $92.98 | $92.98 | 65,413 |
2023-10-19 | $94.40 | $96.10 | $93.14 | $94.96 | $94.96 | 50,368 |
2023-10-18 | $96.07 | $96.74 | $94.83 | $95.24 | $95.24 | 74,595 |
2023-10-17 | $93.24 | $96.07 | $93.24 | $95.59 | $95.59 | 65,207 |
2023-10-16 | $94.80 | $94.80 | $93.00 | $93.71 | $93.71 | 80,355 |
2023-10-13 | $94.43 | $95.00 | $93.30 | $94.31 | $94.31 | 75,159 |
2023-10-12 | $94.86 | $94.92 | $91.73 | $92.64 | $92.64 | 115,379 |
2023-10-11 | $92.57 | $93.76 | $91.59 | $93.72 | $93.72 | 91,124 |
2023-10-10 | $93.03 | $93.53 | $92.40 | $93.04 | $93.04 | 138,626 |
2023-10-09 | $91.34 | $93.31 | $91.33 | $92.79 | $92.79 | 130,636 |
2023-10-06 | $87.79 | $89.82 | $86.93 | $88.91 | $88.91 | 107,170 |
2023-10-05 | $87.32 | $89.15 | $87.04 | $87.65 | $87.65 | 260,135 |
2023-10-04 | $91.79 | $91.79 | $87.85 | $88.32 | $88.32 | 414,916 |
2023-10-03 | $92.02 | $93.00 | $91.58 | $92.83 | $92.83 | 190,353 |
2023-10-02 | $95.90 | $95.90 | $91.89 | $92.57 | $92.57 | 394,204 |
2023-09-29 | $98.61 | $98.61 | $95.29 | $95.78 | $95.78 | 343,011 |
2023-09-28 | $99.02 | $99.34 | $97.56 | $98.27 | $98.27 | 190,158 |
2023-09-27 | $97.05 | $99.71 | $96.79 | $99.21 | $99.21 | 137,112 |
2023-09-26 | $95.39 | $96.49 | $95.20 | $95.59 | $95.59 | 184,530 |
2023-09-25 | $94.64 | $96.75 | $94.33 | $96.41 | $96.41 | 149,397 |
2023-09-22 | $95.04 | $95.82 | $94.67 | $94.93 | $94.93 | 138,478 |
2023-09-21 | $96.15 | $96.15 | $94.11 | $94.14 | $94.14 | 86,680 |
2023-09-20 | $96.00 | $97.95 | $95.91 | $95.98 | $95.98 | 109,153 |
2023-09-19 | $99.61 | $100.00 | $96.08 | $96.31 | $96.31 | 199,447 |
2023-09-18 | $98.75 | $99.55 | $98.15 | $98.65 | $98.65 | 106,001 |
2023-09-15 | $99.08 | $99.60 | $97.89 | $98.50 | $98.34 | 206,091 |
2023-09-14 | $99.14 | $99.79 | $98.89 | $99.27 | $99.11 | 187,321 |
2023-09-13 | $100.00 | $100.27 | $97.34 | $97.67 | $97.51 | 227,743 |
2023-09-12 | $98.32 | $100.81 | $98.32 | $99.83 | $99.67 | 125,863 |
2023-09-11 | $98.13 | $98.48 | $97.21 | $97.55 | $97.39 | 159,781 |
2023-09-08 | $96.68 | $98.12 | $96.54 | $97.26 | $97.10 | 67,189 |
2023-09-07 | $96.66 | $97.36 | $95.78 | $96.57 | $96.42 | 70,180 |
2023-09-06 | $96.49 | $97.94 | $95.85 | $96.99 | $96.84 | 200,007 |
2023-09-05 | $97.18 | $98.84 | $96.70 | $96.70 | $96.55 | 171,793 |
2023-09-01 | $94.51 | $96.76 | $94.47 | $96.04 | $95.89 | 131,727 |
2023-08-31 | $93.37 | $93.37 | $91.96 | $93.00 | $92.85 | 100,806 |
2023-08-30 | $92.42 | $93.64 | $92.23 | $92.84 | $92.69 | 55,957 |
2023-08-29 | $91.34 | $92.75 | $90.78 | $92.15 | $92.00 | 61,162 |
2023-08-28 | $90.47 | $92.29 | $90.45 | $91.38 | $91.23 | 74,532 |
2023-08-25 | $90.98 | $91.01 | $89.43 | $90.24 | $90.10 | 45,745 |
2023-08-24 | $90.51 | $91.71 | $90.12 | $90.12 | $89.98 | 115,431 |
2023-08-23 | $89.52 | $91.85 | $88.73 | $91.39 | $91.24 | 140,504 |
2023-08-22 | $91.70 | $91.82 | $90.51 | $90.69 | $90.55 | 60,226 |
2023-08-21 | $92.98 | $93.48 | $90.77 | $91.72 | $91.72 | 47,154 |
2023-08-18 | $89.97 | $92.63 | $89.70 | $92.38 | $92.38 | 76,618 |
2023-08-17 | $92.86 | $93.17 | $90.90 | $91.01 | $91.01 | 88,776 |
2023-08-16 | $91.68 | $93.27 | $91.37 | $91.48 | $91.48 | 119,186 |
2023-08-15 | $92.70 | $92.70 | $91.42 | $91.87 | $91.87 | 75,574 |
2023-08-14 | $94.11 | $94.11 | $92.94 | $93.53 | $93.53 | 93,783 |
2023-08-11 | $93.73 | $95.29 | $93.73 | $94.64 | $94.64 | 102,337 |
2023-08-10 | $94.48 | $95.52 | $93.07 | $93.78 | $93.78 | 241,085 |
2023-08-09 | $94.12 | $96.38 | $94.12 | $94.45 | $94.45 | 135,520 |
2023-08-08 | $90.73 | $93.45 | $89.86 | $93.45 | $93.45 | 75,468 |
2023-08-07 | $94.18 | $94.29 | $92.16 | $92.93 | $92.93 | 102,941 |
2023-08-04 | $94.45 | $95.11 | $93.68 | $93.90 | $93.90 | 101,299 |
2023-08-03 | $92.90 | $95.04 | $92.90 | $94.23 | $94.23 | 199,808 |
2023-08-02 | $93.23 | $93.52 | $91.58 | $93.02 | $93.02 | 141,286 |
2023-08-01 | $93.68 | $94.06 | $92.35 | $94.06 | $94.06 | 165,546 |
2023-07-31 | $93.28 | $94.70 | $93.28 | $94.37 | $94.37 | 111,756 |
2023-07-28 | $91.43 | $92.60 | $90.72 | $92.49 | $92.49 | 140,029 |
2023-07-27 | $92.87 | $93.37 | $90.71 | $91.04 | $91.04 | 80,717 |
2023-07-26 | $91.81 | $93.00 | $91.00 | $92.61 | $92.61 | 76,553 |
2023-07-25 | $91.62 | $92.94 | $91.00 | $92.37 | $92.37 | 86,380 |
2023-07-24 | $89.76 | $92.19 | $89.76 | $91.74 | $91.74 | 158,848 |
2023-07-21 | $89.37 | $89.77 | $88.49 | $89.64 | $89.64 | 54,720 |
2023-07-20 | $90.44 | $90.68 | $88.72 | $89.48 | $89.48 | 45,730 |
2023-07-19 | $89.91 | $91.06 | $89.51 | $90.21 | $90.21 | 138,004 |
2023-07-18 | $88.05 | $91.07 | $88.05 | $90.22 | $90.22 | 147,998 |
2023-07-17 | $85.88 | $88.25 | $85.87 | $87.77 | $87.77 | 72,413 |
2023-07-14 | $87.93 | $87.93 | $86.35 | $86.68 | $86.68 | 80,066 |
2023-07-13 | $87.67 | $88.81 | $87.30 | $88.27 | $88.27 | 84,414 |
2023-07-12 | $88.13 | $88.30 | $87.05 | $87.60 | $87.60 | 118,467 |
2023-07-11 | $84.84 | $87.29 | $84.53 | $87.00 | $87.00 | 87,189 |
2023-07-10 | $83.33 | $84.70 | $83.08 | $84.53 | $84.53 | 78,716 |
2023-07-07 | $77.84 | $84.12 | $77.84 | $83.60 | $83.60 | 147,164 |
2023-07-06 | $78.17 | $78.97 | $76.25 | $78.15 | $78.15 | 68,990 |
2023-07-05 | $79.69 | $79.69 | $78.50 | $78.97 | $78.97 | 193,115 |
2023-07-03 | $78.29 | $79.41 | $78.23 | $79.01 | $79.01 | 108,246 |
2023-06-30 | $77.12 | $78.88 | $76.82 | $78.17 | $78.17 | 117,461 |
2023-06-29 | $75.03 | $76.53 | $75.03 | $76.47 | $76.47 | 96,938 |
2023-06-28 | $74.61 | $75.12 | $73.32 | $74.80 | $74.80 | 98,333 |
2023-06-27 | $74.10 | $75.44 | $73.55 | $74.94 | $74.94 | 55,767 |
2023-06-26 | $72.24 | $74.80 | $72.24 | $74.09 | $74.09 | 69,880 |
2023-06-23 | $71.87 | $72.55 | $71.11 | $72.31 | $72.31 | 77,815 |
2023-06-22 | $73.52 | $73.66 | $72.57 | $73.33 | $73.33 | 62,984 |
2023-06-21 | $73.18 | $75.56 | $73.09 | $74.70 | $74.70 | 86,942 |
2023-06-20 | $73.84 | $73.84 | $72.34 | $73.64 | $73.64 | 51,061 |
2023-06-16 | $75.98 | $76.25 | $74.51 | $74.63 | $74.48 | 87,934 |
2023-06-15 | $74.02 | $76.21 | $74.02 | $75.74 | $75.74 | 76,784 |
2023-06-14 | $75.48 | $75.56 | $73.30 | $74.12 | $74.12 | 63,594 |
2023-06-13 | $74.41 | $76.80 | $74.34 | $74.72 | $74.72 | 91,880 |
2023-06-12 | $74.03 | $74.81 | $72.96 | $73.07 | $73.07 | 93,534 |
2023-06-09 | $76.17 | $76.78 | $75.12 | $75.55 | $75.55 | 60,409 |
2023-06-08 | $76.07 | $77.23 | $75.33 | $76.34 | $76.34 | 71,833 |
2023-06-07 | $74.30 | $76.54 | $74.29 | $76.14 | $76.14 | 82,124 |
2023-06-06 | $71.91 | $74.51 | $71.77 | $73.75 | $73.75 | 89,975 |
2023-06-05 | $75.43 | $75.65 | $72.39 | $73.06 | $73.06 | 86,100 |
2023-06-02 | $72.04 | $75.17 | $71.73 | $74.59 | $74.59 | 241,571 |
2023-06-01 | $67.21 | $70.93 | $67.21 | $70.58 | $70.58 | 113,347 |
2023-05-31 | $68.14 | $68.57 | $66.83 | $67.10 | $67.10 | 80,781 |
2023-05-30 | $69.68 | $69.81 | $68.45 | $69.55 | $69.55 | 89,039 |
2023-05-26 | $71.74 | $72.10 | $70.45 | $71.00 | $71.00 | 92,458 |
2023-05-25 | $72.25 | $72.25 | $70.45 | $71.22 | $71.22 | 70,578 |
2023-05-24 | $73.06 | $73.91 | $72.19 | $73.41 | $73.41 | 169,031 |
2023-05-23 | $72.90 | $73.69 | $72.26 | $72.80 | $72.80 | 115,806 |
2023-05-22 | $70.89 | $73.26 | $70.86 | $72.57 | $72.57 | 76,041 |
2023-05-19 | $71.59 | $71.79 | $70.25 | $70.84 | $70.84 | 69,076 |
2023-05-18 | $69.11 | $70.78 | $68.19 | $70.74 | $70.74 | 36,236 |
2023-05-17 | $68.58 | $70.13 | $68.50 | $69.81 | $69.81 | 54,450 |
2023-05-16 | $69.13 | $69.51 | $67.89 | $67.94 | $67.94 | 74,163 |
2023-05-15 | $69.36 | $70.61 | $69.11 | $69.73 | $69.73 | 38,999 |
2023-05-12 | $69.23 | $70.06 | $68.52 | $68.97 | $68.97 | 40,007 |
2023-05-11 | $69.46 | $69.46 | $68.20 | $68.72 | $68.72 | 70,654 |
2023-05-10 | $71.65 | $71.65 | $69.80 | $70.69 | $70.69 | 115,311 |
2023-05-09 | $70.15 | $71.93 | $69.85 | $71.06 | $71.06 | 81,880 |
2023-05-08 | $72.25 | $73.00 | $70.62 | $70.77 | $70.77 | 144,609 |
2023-05-05 | $71.03 | $72.03 | $71.03 | $71.08 | $71.08 | 48,822 |
2023-05-04 | $68.19 | $69.34 | $67.22 | $68.94 | $68.94 | 188,343 |
2023-05-03 | $68.03 | $69.74 | $68.00 | $68.23 | $68.23 | 94,132 |
2023-05-02 | $72.59 | $72.71 | $68.81 | $69.13 | $69.13 | 114,230 |
2023-05-01 | $72.67 | $73.92 | $72.15 | $73.59 | $73.59 | 144,098 |
2023-04-28 | $72.26 | $74.53 | $71.55 | $73.78 | $73.78 | 121,271 |
2023-04-27 | $71.98 | $73.01 | $71.21 | $72.36 | $72.36 | 72,652 |
2023-04-26 | $73.36 | $74.77 | $71.83 | $72.24 | $72.24 | 119,572 |
2023-04-25 | $76.09 | $76.09 | $73.32 | $73.54 | $73.54 | 69,983 |
2023-04-24 | $74.49 | $77.81 | $74.49 | $77.38 | $77.38 | 90,482 |
2023-04-21 | $75.89 | $76.01 | $74.27 | $74.77 | $74.77 | 60,041 |
2023-04-20 | $75.69 | $76.15 | $74.61 | $75.77 | $75.77 | 82,427 |
2023-04-19 | $76.06 | $77.43 | $75.47 | $77.11 | $77.11 | 61,042 |
2023-04-18 | $77.04 | $77.66 | $76.24 | $77.12 | $77.12 | 74,372 |
2023-04-17 | $77.64 | $78.23 | $76.66 | $77.31 | $77.31 | 62,524 |
2023-04-14 | $78.13 | $78.92 | $76.90 | $77.81 | $77.81 | 76,850 |
2023-04-13 | $77.81 | $78.74 | $77.61 | $77.98 | $77.98 | 57,365 |
2023-04-12 | $77.81 | $78.34 | $76.38 | $77.62 | $77.62 | 101,359 |
2023-04-11 | $76.84 | $77.92 | $76.00 | $77.18 | $77.18 | 79,208 |
2023-04-10 | $75.34 | $77.74 | $75.34 | $76.48 | $76.48 | 182,887 |
2023-04-06 | $76.43 | $76.70 | $75.34 | $75.40 | $75.40 | 156,694 |
2023-04-05 | $76.71 | $77.34 | $75.34 | $76.51 | $76.51 | 218,485 |
2023-04-04 | $80.07 | $80.07 | $75.77 | $76.92 | $76.92 | 331,888 |
2023-04-03 | $78.97 | $81.04 | $78.51 | $79.70 | $79.70 | 1,256,355 |
2023-03-31 | $74.67 | $75.55 | $74.55 | $75.21 | $75.21 | 650,126 |
2023-03-30 | $76.44 | $76.60 | $73.96 | $74.40 | $74.40 | 90,954 |
2023-03-29 | $75.99 | $76.12 | $74.78 | $75.56 | $75.56 | 139,453 |
2023-03-28 | $72.81 | $75.25 | $72.52 | $74.93 | $74.93 | 114,905 |
2023-03-27 | $70.90 | $73.35 | $69.94 | $73.07 | $73.07 | 88,284 |
2023-03-24 | $68.27 | $70.05 | $67.69 | $69.60 | $69.60 | 65,240 |
2023-03-23 | $72.09 | $73.18 | $68.90 | $69.86 | $69.86 | 141,077 |
2023-03-22 | $74.52 | $74.52 | $71.49 | $71.50 | $71.50 | 236,073 |
2023-03-21 | $73.94 | $75.52 | $73.93 | $74.26 | $74.26 | 187,307 |
2023-03-20 | $70.03 | $72.77 | $70.03 | $71.92 | $71.92 | 175,958 |
2023-03-17 | $71.36 | $71.48 | $68.65 | $69.78 | $69.72 | 181,105 |
2023-03-16 | $70.23 | $72.53 | $68.70 | $72.06 | $72.00 | 192,557 |
2023-03-15 | $73.96 | $73.96 | $69.75 | $71.56 | $71.50 | 237,971 |
2023-03-14 | $77.09 | $79.62 | $75.41 | $76.87 | $76.81 | 164,149 |
2023-03-13 | $77.88 | $79.15 | $75.67 | $76.24 | $76.18 | 172,412 |
2023-03-10 | $82.48 | $83.75 | $79.74 | $80.24 | $80.17 | 133,882 |
2023-03-09 | $87.64 | $88.53 | $82.27 | $82.41 | $82.34 | 135,463 |
2023-03-08 | $88.19 | $89.38 | $86.20 | $87.24 | $87.17 | 102,218 |
2023-03-07 | $90.28 | $90.70 | $88.58 | $88.73 | $88.66 | 94,415 |
2023-03-06 | $90.61 | $90.92 | $89.97 | $90.48 | $90.40 | 207,477 |
2023-03-03 | $88.34 | $91.22 | $87.79 | $90.89 | $90.81 | 112,027 |
2023-03-02 | $86.85 | $89.88 | $86.41 | $89.47 | $89.39 | 156,345 |
2023-03-01 | $85.40 | $87.85 | $85.40 | $87.60 | $87.53 | 129,809 |
2023-02-28 | $86.90 | $87.20 | $85.28 | $85.28 | $85.21 | 102,888 |
2023-02-27 | $83.91 | $86.18 | $83.65 | $85.80 | $85.73 | 117,915 |
2023-02-24 | $80.43 | $83.94 | $79.95 | $83.70 | $83.63 | 65,998 |
2023-02-23 | $81.57 | $82.56 | $80.40 | $81.58 | $81.51 | 132,503 |
2023-02-22 | $81.91 | $82.56 | $78.92 | $80.01 | $79.94 | 135,465 |
2023-02-21 | $84.48 | $85.71 | $82.44 | $82.64 | $82.57 | 109,848 |
2023-02-17 | $87.75 | $87.75 | $83.95 | $84.89 | $84.82 | 126,260 |
2023-02-16 | $88.35 | $90.06 | $88.26 | $88.49 | $88.42 | 122,543 |
2023-02-15 | $88.14 | $88.51 | $86.73 | $88.51 | $88.51 | 93,078 |
2023-02-14 | $88.83 | $90.51 | $88.00 | $89.41 | $89.41 | 82,057 |
2023-02-13 | $88.75 | $90.16 | $87.04 | $89.58 | $89.58 | 126,908 |
2023-02-10 | $86.58 | $89.09 | $86.57 | $88.98 | $88.98 | 254,219 |
2023-02-09 | $89.45 | $89.45 | $85.97 | $86.08 | $86.08 | 120,252 |
2023-02-08 | $87.97 | $89.78 | $87.58 | $89.47 | $89.47 | 204,953 |
2023-02-07 | $86.19 | $87.73 | $85.51 | $87.58 | $87.58 | 194,071 |
2023-02-06 | $85.83 | $86.43 | $84.19 | $85.42 | $85.42 | 301,194 |
2023-02-03 | $85.02 | $88.17 | $84.80 | $85.39 | $85.39 | 557,989 |
2023-02-02 | $87.64 | $87.64 | $83.49 | $84.60 | $84.60 | 897,423 |
2023-02-01 | $87.42 | $88.32 | $84.40 | $87.46 | $87.46 | 884,127 |
2023-01-31 | $85.22 | $87.69 | $84.88 | $87.57 | $87.57 | 94,766 |
2023-01-30 | $85.17 | $86.36 | $84.85 | $85.36 | $85.36 | 83,074 |
2023-01-27 | $87.05 | $87.69 | $85.87 | $86.26 | $86.26 | 62,208 |
2023-01-26 | $87.54 | $87.97 | $84.94 | $87.06 | $87.06 | 93,915 |
2023-01-25 | $83.72 | $86.78 | $82.50 | $86.43 | $86.43 | 152,883 |
2023-01-24 | $84.20 | $84.22 | $82.01 | $83.99 | $83.99 | 62,891 |
2023-01-23 | $84.90 | $85.10 | $83.96 | $84.44 | $84.44 | 59,544 |
2023-01-20 | $83.27 | $84.98 | $82.14 | $84.45 | $84.45 | 53,375 |
2023-01-19 | $82.35 | $83.51 | $81.61 | $82.89 | $82.89 | 63,834 |
2023-01-18 | $87.20 | $87.60 | $82.67 | $82.77 | $82.77 | 184,366 |
2023-01-17 | $86.29 | $86.73 | $85.38 | $86.73 | $86.73 | 69,586 |
2023-01-13 | $85.13 | $85.90 | $83.92 | $85.79 | $85.79 | 121,396 |
2023-01-12 | $83.62 | $86.75 | $83.20 | $85.19 | $85.19 | 161,581 |
2023-01-11 | $84.03 | $84.03 | $81.94 | $83.07 | $83.07 | 98,837 |
2023-01-10 | $81.21 | $83.42 | $80.34 | $83.20 | $83.20 | 133,696 |
2023-01-09 | $81.07 | $82.48 | $80.79 | $81.09 | $81.09 | 127,777 |
2023-01-06 | $78.21 | $80.45 | $77.87 | $79.17 | $79.17 | 63,995 |
2023-01-05 | $75.23 | $77.22 | $75.17 | $76.82 | $76.82 | 62,798 |
2023-01-04 | $74.06 | $76.29 | $73.76 | $75.66 | $75.66 | 49,784 |
2023-01-03 | $79.08 | $79.50 | $73.93 | $75.21 | $75.21 | 113,832 |
2022-12-30 | $78.66 | $79.96 | $78.40 | $79.75 | $79.75 | 82,419 |
2022-12-29 | $76.30 | $79.37 | $76.30 | $79.20 | $79.20 | 55,439 |
2022-12-28 | $78.81 | $78.91 | $76.07 | $76.60 | $76.60 | 32,119 |
2022-12-27 | $79.36 | $79.68 | $78.31 | $79.05 | $79.05 | 77,317 |
2022-12-23 | $76.82 | $78.86 | $76.25 | $78.86 | $78.86 | 72,094 |
2022-12-22 | $77.67 | $77.76 | $74.26 | $75.69 | $75.69 | 84,749 |
2022-12-21 | $77.54 | $78.05 | $76.43 | $77.68 | $77.68 | 62,994 |
2022-12-20 | $73.20 | $76.53 | $73.20 | $76.25 | $76.25 | 46,299 |
2022-12-19 | $73.81 | $74.69 | $72.83 | $73.31 | $73.31 | 36,866 |
2022-12-16 | $72.19 | $73.52 | $72.00 | $73.37 | $73.28 | 71,662 |
2022-12-15 | $74.14 | $74.82 | $73.19 | $74.43 | $74.34 | 41,939 |
2022-12-14 | $75.76 | $76.29 | $74.25 | $75.23 | $75.14 | 45,908 |
2022-12-13 | $74.56 | $75.58 | $74.00 | $75.28 | $75.19 | 87,645 |
2022-12-12 | $70.17 | $72.92 | $70.17 | $72.52 | $72.43 | 65,074 |
2022-12-09 | $72.53 | $73.30 | $69.69 | $69.73 | $69.65 | 58,647 |
2022-12-08 | $74.09 | $74.91 | $72.17 | $72.49 | $72.40 | 58,686 |
2022-12-07 | $74.45 | $75.33 | $72.32 | $72.40 | $72.31 | 61,790 |
2022-12-06 | $74.73 | $76.46 | $73.84 | $74.17 | $74.08 | 103,520 |
2022-12-05 | $80.37 | $80.66 | $75.04 | $75.33 | $75.24 | 57,063 |
2022-12-02 | $77.37 | $79.66 | $77.37 | $79.34 | $79.24 | 56,032 |
2022-12-01 | $79.49 | $80.39 | $78.12 | $78.12 | $78.03 | 92,004 |
2022-11-30 | $78.16 | $78.94 | $76.69 | $78.68 | $78.59 | 115,622 |
2022-11-29 | $76.47 | $77.47 | $76.47 | $76.93 | $76.84 | 55,018 |
2022-11-28 | $75.08 | $76.84 | $74.78 | $75.40 | $75.31 | 60,792 |
2022-11-25 | $78.10 | $78.55 | $77.33 | $77.35 | $77.26 | 40,403 |
2022-11-23 | $77.97 | $78.75 | $76.77 | $77.98 | $77.89 | 73,631 |
2022-11-22 | $78.55 | $80.35 | $78.55 | $79.85 | $79.75 | 118,124 |
2022-11-21 | $77.60 | $77.73 | $73.63 | $77.48 | $77.39 | 219,530 |
2022-11-18 | $79.35 | $80.06 | $78.04 | $79.77 | $79.67 | 84,418 |
2022-11-17 | $79.24 | $80.84 | $79.01 | $80.82 | $80.72 | 62,115 |
2022-11-16 | $81.76 | $81.94 | $80.57 | $80.95 | $80.85 | 46,333 |
2022-11-15 | $81.93 | $82.69 | $80.57 | $82.47 | $82.37 | 98,306 |
2022-11-14 | $82.15 | $83.77 | $81.08 | $81.09 | $80.99 | 79,712 |
2022-11-11 | $82.11 | $84.08 | $82.00 | $82.74 | $82.74 | 105,654 |
2022-11-10 | $79.83 | $80.58 | $78.66 | $80.37 | $80.37 | 108,642 |
2022-11-09 | $81.18 | $81.18 | $77.40 | $77.70 | $77.70 | 176,173 |
2022-11-08 | $82.84 | $83.10 | $81.31 | $82.61 | $82.61 | 72,825 |
2022-11-07 | $80.61 | $82.71 | $80.42 | $82.53 | $82.53 | 181,236 |
2022-11-04 | $80.57 | $81.94 | $78.81 | $79.84 | $79.84 | 112,831 |
2022-11-03 | $75.25 | $78.91 | $75.25 | $78.59 | $78.59 | 87,817 |
2022-11-02 | $77.63 | $78.99 | $75.78 | $76.04 | $76.04 | 149,683 |
2022-11-01 | $80.04 | $80.13 | $77.71 | $77.84 | $77.84 | 613,899 |
2022-10-31 | $75.07 | $78.98 | $75.07 | $78.52 | $78.52 | 214,369 |
2022-10-28 | $76.31 | $77.08 | $74.00 | $75.95 | $75.95 | 103,620 |
2022-10-27 | $77.67 | $78.96 | $75.52 | $75.93 | $75.93 | 184,147 |
2022-10-26 | $73.55 | $77.53 | $73.55 | $76.17 | $76.17 | 286,418 |
2022-10-25 | $71.95 | $73.20 | $71.32 | $72.63 | $72.63 | 294,020 |
2022-10-24 | $70.97 | $72.29 | $70.18 | $72.26 | $72.26 | 1,078,104 |
2022-10-21 | $68.84 | $71.27 | $68.50 | $70.90 | $70.90 | 169,408 |
2022-10-20 | $68.46 | $69.23 | $67.76 | $68.32 | $68.32 | 112,310 |
2022-10-19 | $65.11 | $67.72 | $64.94 | $67.64 | $67.64 | 175,212 |
2022-10-18 | $64.23 | $65.58 | $63.12 | $64.56 | $64.56 | 202,953 |
2022-10-17 | $63.10 | $64.37 | $62.87 | $63.54 | $63.54 | 109,110 |
2022-10-14 | $63.48 | $64.26 | $61.55 | $61.74 | $61.74 | 95,311 |
2022-10-13 | $60.20 | $64.60 | $60.20 | $64.35 | $64.35 | 401,457 |
2022-10-12 | $60.97 | $61.75 | $59.43 | $61.25 | $61.25 | 138,262 |
2022-10-11 | $60.73 | $62.64 | $60.22 | $61.44 | $61.44 | 229,859 |
2022-10-10 | $63.87 | $64.56 | $61.66 | $62.08 | $62.08 | 182,863 |
2022-10-07 | $64.45 | $65.13 | $63.45 | $64.04 | $64.04 | 104,006 |
2022-10-06 | $63.46 | $65.19 | $63.16 | $64.58 | $64.58 | 181,627 |
2022-10-05 | $61.37 | $64.18 | $60.95 | $63.92 | $63.92 | 235,119 |
2022-10-04 | $60.62 | $61.62 | $59.92 | $61.62 | $61.62 | 207,043 |
2022-10-03 | $57.50 | $59.32 | $57.50 | $59.11 | $59.11 | 265,820 |
2022-09-30 | $55.21 | $56.47 | $54.56 | $55.18 | $55.18 | 123,765 |
2022-09-29 | $54.89 | $55.55 | $53.46 | $55.55 | $55.55 | 95,818 |
2022-09-28 | $53.75 | $55.79 | $53.28 | $55.53 | $55.53 | 379,297 |
2022-09-27 | $53.21 | $54.46 | $52.59 | $52.95 | $52.95 | 189,790 |
2022-09-26 | $52.57 | $53.92 | $51.63 | $51.83 | $51.83 | 152,133 |
2022-09-23 | $55.33 | $55.33 | $52.14 | $52.85 | $52.85 | 164,327 |
2022-09-22 | $59.74 | $60.25 | $57.90 | $57.95 | $57.95 | 56,222 |
2022-09-21 | $61.28 | $61.77 | $58.52 | $58.52 | $58.52 | 124,583 |
2022-09-20 | $61.23 | $61.27 | $59.18 | $59.85 | $59.85 | 866,866 |
2022-09-19 | $59.79 | $62.28 | $59.62 | $61.93 | $61.93 | 99,120 |
2022-09-16 | $63.82 | $63.89 | $60.93 | $61.88 | $61.88 | 430,799 |
2022-09-15 | $64.43 | $65.06 | $63.31 | $64.43 | $64.43 | 246,523 |
2022-09-14 | $64.15 | $66.47 | $64.15 | $65.94 | $65.94 | 189,569 |
2022-09-13 | $64.76 | $65.92 | $63.25 | $63.67 | $63.67 | 128,736 |
2022-09-12 | $65.93 | $66.31 | $64.76 | $66.17 | $66.17 | 131,774 |
2022-09-09 | $63.23 | $65.30 | $63.23 | $64.98 | $64.98 | 159,359 |
2022-09-08 | $61.64 | $62.68 | $61.06 | $61.79 | $61.79 | 117,453 |
2022-09-07 | $60.83 | $61.91 | $59.60 | $61.62 | $61.62 | 129,904 |
2022-09-06 | $64.13 | $64.44 | $61.77 | $62.41 | $62.41 | 141,445 |
2022-09-02 | $62.30 | $63.98 | $61.71 | $63.54 | $63.54 | 128,681 |
2022-09-01 | $61.70 | $61.87 | $59.63 | $60.48 | $60.48 | 220,652 |
2022-08-31 | $62.00 | $64.31 | $61.43 | $62.90 | $62.90 | 184,572 |
2022-08-30 | $65.21 | $65.21 | $62.47 | $63.31 | $63.31 | 154,213 |
2022-08-29 | $65.04 | $67.08 | $64.88 | $66.42 | $66.42 | 113,488 |
2022-08-26 | $66.88 | $67.23 | $64.67 | $65.43 | $65.43 | 111,636 |
2022-08-25 | $66.90 | $67.60 | $66.75 | $67.15 | $67.15 | 127,077 |
2022-08-24 | $65.02 | $66.70 | $64.69 | $66.48 | $66.48 | 101,625 |
2022-08-23 | $63.33 | $66.08 | $63.33 | $64.84 | $64.84 | 145,551 |
2022-08-22 | $61.54 | $62.63 | $60.38 | $62.24 | $62.24 | 121,988 |
2022-08-19 | $63.17 | $63.38 | $62.33 | $62.72 | $62.72 | 110,575 |
2022-08-18 | $62.02 | $64.33 | $61.99 | $64.07 | $64.07 | 114,646 |
2022-08-17 | $60.08 | $61.66 | $59.76 | $61.04 | $61.04 | 82,619 |
2022-08-16 | $61.66 | $62.73 | $60.03 | $60.54 | $60.54 | 113,668 |
2022-08-15 | $61.48 | $61.52 | $59.41 | $61.51 | $61.51 | 111,367 |
2022-08-12 | $62.91 | $64.20 | $62.17 | $64.18 | $64.18 | 68,378 |
2022-08-11 | $61.94 | $63.60 | $61.94 | $63.05 | $63.05 | 90,312 |
2022-08-10 | $60.93 | $61.22 | $58.83 | $60.69 | $60.69 | 91,766 |
2022-08-09 | $60.22 | $61.53 | $59.89 | $60.36 | $60.36 | 82,293 |
2022-08-08 | $59.41 | $60.26 | $58.86 | $59.58 | $59.58 | 99,358 |
2022-08-05 | $57.24 | $61.03 | $57.18 | $59.53 | $59.53 | 106,367 |
2022-08-04 | $61.23 | $61.31 | $57.76 | $57.87 | $57.87 | 131,784 |
2022-08-03 | $63.87 | $63.87 | $60.34 | $61.32 | $61.32 | 164,209 |
2022-08-02 | $62.68 | $64.39 | $62.44 | $63.27 | $63.27 | 139,829 |
2022-08-01 | $62.64 | $62.64 | $60.85 | $62.23 | $62.23 | 105,768 |
2022-07-29 | $62.16 | $64.48 | $62.00 | $63.97 | $63.97 | 154,356 |
2022-07-28 | $61.36 | $61.90 | $59.21 | $60.77 | $60.77 | 176,383 |
2022-07-27 | $58.10 | $60.84 | $57.56 | $60.60 | $60.60 | 767,147 |
2022-07-26 | $58.41 | $58.76 | $56.67 | $57.03 | $57.03 | 149,515 |
2022-07-25 | $54.63 | $57.26 | $54.10 | $57.23 | $57.23 | 166,623 |
2022-07-22 | $54.68 | $55.90 | $53.44 | $53.90 | $53.90 | 236,180 |
2022-07-21 | $55.06 | $55.06 | $52.89 | $54.32 | $54.32 | 126,022 |
2022-07-20 | $55.86 | $57.02 | $54.98 | $56.92 | $56.92 | 180,108 |
2022-07-19 | $54.87 | $57.04 | $54.71 | $56.92 | $56.92 | 131,528 |
2022-07-18 | $54.05 | $55.40 | $54.05 | $54.74 | $54.74 | 188,620 |
2022-07-15 | $52.51 | $52.86 | $51.00 | $52.46 | $52.46 | 198,652 |
2022-07-14 | $51.33 | $51.52 | $49.99 | $51.42 | $51.42 | 114,972 |
2022-07-13 | $52.70 | $54.51 | $52.62 | $53.17 | $53.17 | 107,674 |
2022-07-12 | $53.71 | $54.40 | $52.67 | $53.41 | $53.41 | 471,131 |
2022-07-11 | $55.98 | $56.50 | $54.67 | $55.49 | $55.49 | 273,804 |
2022-07-08 | $57.44 | $57.73 | $56.03 | $57.01 | $57.01 | 606,762 |
2022-07-07 | $55.03 | $57.35 | $55.03 | $56.71 | $56.71 | 318,217 |
2022-07-06 | $54.06 | $55.30 | $51.44 | $53.52 | $53.52 | 310,223 |
2022-07-05 | $57.67 | $57.67 | $53.75 | $54.75 | $54.75 | 257,296 |
2022-07-01 | $59.91 | $60.12 | $56.84 | $59.53 | $59.53 | 195,115 |
2022-06-30 | $59.96 | $61.35 | $58.84 | $59.68 | $59.68 | 455,325 |
2022-06-29 | $63.50 | $63.75 | $60.96 | $61.64 | $61.64 | 262,093 |
2022-06-28 | $63.29 | $64.00 | $61.84 | $62.74 | $62.74 | 329,691 |
2022-06-27 | $59.75 | $61.91 | $59.12 | $61.66 | $61.66 | 261,520 |
2022-06-24 | $57.66 | $59.94 | $56.83 | $58.95 | $58.95 | 170,354 |
2022-06-23 | $60.26 | $60.29 | $55.61 | $56.79 | $56.79 | 343,453 |
2022-06-22 | $60.94 | $61.27 | $59.27 | $60.02 | $60.02 | 318,420 |
2022-06-21 | $63.06 | $65.77 | $62.91 | $64.01 | $64.01 | 640,679 |
2022-06-17 | $64.39 | $65.39 | $61.19 | $61.62 | $61.56 | 359,156 |
2022-06-16 | $65.82 | $66.53 | $64.07 | $64.48 | $64.42 | 292,885 |
2022-06-15 | $68.67 | $69.48 | $66.46 | $67.71 | $67.64 | 193,094 |
2022-06-14 | $71.37 | $71.81 | $67.20 | $68.38 | $68.31 | 225,969 |
2022-06-13 | $72.57 | $72.79 | $68.52 | $69.19 | $69.12 | 931,792 |
2022-06-10 | $76.39 | $77.53 | $73.46 | $75.47 | $75.39 | 356,450 |
2022-06-09 | $80.03 | $80.03 | $77.85 | $77.87 | $77.79 | 128,011 |
2022-06-08 | $82.46 | $82.85 | $80.24 | $81.02 | $80.94 | 93,296 |
2022-06-07 | $79.55 | $82.42 | $79.16 | $82.10 | $82.02 | 170,007 |
2022-06-06 | $80.01 | $80.41 | $78.53 | $79.83 | $79.75 | 231,971 |
2022-06-03 | $77.79 | $79.42 | $76.85 | $79.35 | $79.27 | 110,348 |
2022-06-02 | $78.35 | $79.38 | $77.38 | $77.91 | $77.83 | 214,948 |
2022-06-01 | $77.86 | $79.24 | $77.02 | $78.71 | $78.63 | 165,552 |
2022-05-31 | $79.27 | $81.00 | $75.60 | $76.76 | $76.68 | 254,767 |
2022-05-27 | $76.68 | $78.34 | $76.68 | $78.13 | $78.05 | 147,543 |
2022-05-26 | $75.83 | $77.89 | $75.83 | $77.10 | $77.02 | 148,793 |
2022-05-25 | $73.60 | $75.53 | $73.60 | $75.30 | $75.22 | 264,939 |
2022-05-24 | $72.59 | $73.98 | $71.10 | $73.60 | $73.53 | 164,664 |
2022-05-23 | $70.76 | $73.44 | $69.93 | $73.19 | $73.12 | 247,010 |
2022-05-20 | $70.80 | $71.44 | $68.34 | $69.63 | $69.56 | 102,415 |
2022-05-19 | $68.40 | $71.13 | $68.01 | $69.96 | $69.89 | 221,214 |
2022-05-18 | $73.00 | $73.65 | $69.19 | $70.03 | $69.96 | 125,321 |
2022-05-17 | $72.47 | $73.68 | $71.97 | $72.43 | $72.36 | 202,257 |
2022-05-16 | $68.86 | $71.86 | $68.86 | $71.21 | $71.14 | 294,317 |
2022-05-13 | $66.89 | $69.39 | $66.89 | $68.79 | $68.72 | 147,877 |
2022-05-12 | $65.38 | $65.97 | $63.45 | $65.70 | $65.63 | 142,871 |
2022-05-11 | $66.72 | $69.60 | $65.76 | $66.05 | $65.98 | 126,601 |
2022-05-10 | $66.50 | $67.82 | $63.75 | $65.38 | $65.31 | 151,358 |
2022-05-09 | $71.59 | $71.59 | $65.09 | $65.36 | $65.29 | 197,738 |
2022-05-06 | $73.65 | $73.91 | $71.50 | $73.24 | $73.17 | 74,575 |
2022-05-05 | $75.94 | $75.94 | $70.03 | $72.62 | $72.55 | 199,313 |
2022-05-04 | $73.67 | $75.80 | $71.96 | $75.53 | $75.45 | 182,768 |
2022-05-03 | $69.88 | $73.09 | $69.88 | $72.43 | $72.36 | 174,425 |
2022-05-02 | $69.56 | $71.12 | $68.19 | $69.99 | $69.92 | 190,207 |
2022-04-29 | $72.72 | $73.28 | $69.57 | $70.16 | $70.09 | 150,535 |
2022-04-28 | $71.66 | $73.83 | $68.33 | $72.69 | $72.62 | 182,170 |
2022-04-27 | $70.22 | $71.63 | $69.13 | $70.74 | $70.67 | 401,960 |
2022-04-26 | $70.75 | $72.90 | $69.87 | $70.09 | $70.02 | 282,427 |
2022-04-25 | $71.49 | $71.49 | $67.35 | $70.60 | $70.53 | 517,388 |
2022-04-22 | $76.12 | $78.08 | $73.92 | $74.13 | $74.06 | 240,737 |
2022-04-21 | $81.86 | $82.22 | $75.81 | $76.47 | $76.39 | 182,243 |
2022-04-20 | $81.49 | $81.60 | $78.50 | $80.62 | $80.54 | 114,193 |
2022-04-19 | $81.85 | $83.09 | $79.91 | $81.15 | $81.07 | 177,882 |
2022-04-18 | $81.24 | $83.49 | $80.47 | $82.43 | $82.35 | 396,410 |
2022-04-14 | $79.08 | $80.88 | $78.71 | $80.49 | $80.41 | 114,285 |
2022-04-13 | $78.08 | $79.30 | $77.06 | $79.12 | $79.04 | 169,643 |
2022-04-12 | $76.42 | $79.01 | $76.42 | $77.26 | $77.18 | 136,013 |
2022-04-11 | $76.40 | $76.42 | $74.66 | $74.91 | $74.83 | 131,162 |
2022-04-08 | $74.82 | $77.60 | $74.82 | $77.33 | $77.25 | 143,382 |
2022-04-07 | $74.46 | $75.21 | $72.02 | $74.48 | $74.41 | 82,955 |
2022-04-06 | $75.31 | $76.11 | $73.55 | $74.28 | $74.21 | 379,831 |
2022-04-05 | $77.58 | $78.98 | $74.26 | $74.60 | $74.53 | 152,410 |
2022-04-04 | $78.23 | $79.21 | $75.94 | $77.37 | $77.29 | 279,826 |
2022-04-01 | $74.97 | $77.41 | $74.97 | $77.19 | $77.11 | 254,264 |
2022-03-31 | $73.84 | $77.05 | $73.84 | $75.04 | $74.96 | 147,523 |
2022-03-30 | $76.06 | $77.44 | $74.99 | $75.42 | $75.34 | 160,242 |
2022-03-29 | $72.30 | $75.38 | $70.65 | $75.20 | $75.12 | 207,697 |
2022-03-28 | $75.64 | $75.64 | $73.32 | $74.13 | $74.06 | 266,318 |
2022-03-25 | $73.88 | $77.55 | $73.73 | $77.53 | $77.45 | 134,720 |
2022-03-24 | $73.96 | $75.30 | $73.64 | $74.40 | $74.33 | 132,441 |
2022-03-23 | $74.20 | $75.21 | $73.48 | $73.90 | $73.83 | 113,252 |
2022-03-22 | $73.39 | $74.29 | $71.82 | $72.83 | $72.76 | 84,989 |
2022-03-21 | $72.66 | $75.02 | $72.66 | $73.28 | $73.21 | 278,238 |
2022-03-18 | $71.11 | $71.47 | $70.20 | $70.96 | $70.83 | 260,673 |
2022-03-17 | $69.49 | $72.14 | $69.02 | $71.53 | $71.39 | 348,350 |
2022-03-16 | $69.57 | $69.64 | $66.90 | $68.15 | $68.02 | 285,372 |
2022-03-15 | $68.40 | $70.55 | $67.91 | $68.92 | $68.79 | 189,921 |
2022-03-14 | $73.86 | $73.86 | $70.65 | $71.54 | $71.40 | 320,705 |
2022-03-11 | $75.78 | $76.83 | $74.69 | $75.63 | $75.49 | 139,569 |
2022-03-10 | $74.05 | $76.92 | $73.81 | $76.76 | $76.61 | 220,006 |
2022-03-09 | $73.91 | $75.41 | $71.45 | $73.58 | $73.44 | 829,064 |
2022-03-08 | $76.20 | $80.30 | $74.23 | $76.58 | $76.43 | 490,941 |
2022-03-07 | $70.30 | $76.50 | $70.21 | $74.36 | $74.22 | 612,876 |
2022-03-04 | $66.43 | $69.00 | $66.29 | $69.00 | $68.87 | 101,972 |
2022-03-03 | $65.44 | $66.52 | $64.56 | $66.48 | $66.35 | 188,202 |
2022-03-02 | $64.16 | $66.50 | $64.16 | $66.04 | $65.91 | 264,642 |
2022-03-01 | $64.79 | $65.64 | $61.75 | $63.14 | $63.02 | 160,117 |
2022-02-28 | $61.95 | $64.25 | $61.80 | $64.19 | $64.07 | 70,793 |
2022-02-25 | $61.01 | $62.35 | $60.25 | $62.24 | $62.12 | 53,564 |
2022-02-24 | $61.20 | $61.33 | $58.88 | $61.23 | $61.11 | 133,870 |
2022-02-23 | $60.78 | $61.71 | $60.00 | $60.53 | $60.42 | 129,844 |
2022-02-22 | $62.75 | $62.75 | $60.00 | $60.60 | $60.49 | 113,301 |
2022-02-18 | $62.21 | $62.70 | $60.40 | $61.51 | $61.39 | 98,603 |
2022-02-17 | $63.06 | $63.71 | $61.81 | $62.99 | $62.87 | 506,120 |
2022-02-16 | $62.67 | $64.71 | $62.67 | $63.40 | $63.28 | 106,699 |
2022-02-15 | $60.03 | $62.47 | $59.57 | $62.34 | $62.22 | 90,290 |
2022-02-14 | $62.70 | $62.97 | $60.90 | $61.61 | $61.49 | 112,743 |
2022-02-11 | $60.50 | $63.13 | $60.30 | $63.04 | $62.92 | 138,531 |
2022-02-10 | $59.33 | $62.01 | $59.33 | $60.01 | $59.89 | 195,874 |
2022-02-09 | $59.05 | $60.51 | $58.69 | $60.01 | $59.90 | 82,646 |
2022-02-08 | $59.77 | $60.00 | $58.26 | $58.88 | $58.77 | 114,702 |
2022-02-07 | $60.08 | $61.13 | $59.44 | $60.19 | $60.08 | 102,183 |
2022-02-04 | $59.62 | $61.13 | $58.90 | $60.63 | $60.52 | 420,727 |
2022-02-03 | $59.91 | $59.95 | $58.34 | $59.14 | $59.03 | 127,295 |
2022-02-02 | $61.33 | $61.33 | $59.54 | $60.23 | $60.12 | 235,481 |
2022-02-01 | $58.02 | $61.22 | $58.02 | $61.15 | $61.03 | 145,734 |
2022-01-31 | $58.10 | $59.09 | $56.90 | $58.18 | $58.07 | 110,624 |
2022-01-28 | $57.95 | $59.42 | $56.87 | $58.32 | $58.21 | 95,629 |
2022-01-27 | $60.41 | $61.58 | $57.37 | $58.17 | $58.06 | 108,159 |
2022-01-26 | $60.86 | $61.60 | $58.38 | $59.57 | $59.46 | 237,437 |
2022-01-25 | $56.21 | $60.28 | $54.90 | $59.74 | $59.63 | 111,448 |
2022-01-24 | $53.57 | $56.98 | $52.33 | $56.76 | $56.65 | 146,159 |
2022-01-21 | $56.29 | $57.15 | $55.05 | $55.38 | $55.28 | 221,912 |
2022-01-20 | $58.03 | $59.62 | $56.93 | $57.09 | $56.98 | 76,819 |
2022-01-19 | $60.11 | $60.11 | $57.81 | $58.38 | $58.27 | 149,164 |
2022-01-18 | $61.01 | $61.37 | $59.06 | $59.43 | $59.32 | 57,008 |
2022-01-14 | $58.03 | $60.63 | $57.71 | $60.56 | $60.45 | 91,617 |
2022-01-13 | $58.49 | $59.89 | $58.03 | $58.27 | $58.16 | 110,652 |
2022-01-12 | $59.16 | $59.20 | $57.99 | $58.52 | $58.41 | 61,058 |
2022-01-11 | $57.05 | $59.09 | $56.38 | $58.85 | $58.74 | 97,652 |
2022-01-10 | $56.36 | $56.64 | $55.39 | $56.59 | $56.48 | 60,688 |
2022-01-07 | $56.18 | $56.78 | $56.06 | $56.55 | $56.44 | 85,324 |
2022-01-06 | $55.50 | $56.40 | $54.92 | $56.00 | $55.89 | 66,700 |
2022-01-05 | $56.03 | $56.74 | $54.21 | $54.23 | $54.13 | 81,795 |
2022-01-04 | $53.71 | $55.81 | $53.71 | $55.32 | $55.22 | 80,201 |
2022-01-03 | $49.82 | $53.03 | $49.82 | $52.99 | $52.89 | 76,436 |
2021-12-31 | $49.14 | $49.69 | $48.89 | $49.43 | $49.34 | 82,298 |
2021-12-30 | $49.75 | $50.40 | $49.35 | $49.40 | $49.31 | 55,515 |
2021-12-29 | $50.57 | $50.65 | $49.64 | $49.83 | $49.74 | 28,158 |
2021-12-28 | $51.43 | $51.86 | $50.41 | $50.69 | $50.59 | 29,533 |
2021-12-27 | $50.41 | $51.30 | $49.59 | $51.30 | $51.20 | 59,618 |
2021-12-23 | $50.69 | $51.15 | $50.53 | $50.54 | $50.44 | 70,876 |
2021-12-22 | $49.98 | $50.80 | $49.66 | $50.65 | $50.55 | 24,509 |
2021-12-21 | $48.07 | $50.22 | $48.07 | $50.15 | $50.05 | 110,594 |
2021-12-20 | $46.97 | $47.53 | $45.69 | $47.40 | $47.31 | 108,258 |
2021-12-17 | $48.45 | $49.09 | $47.31 | $48.54 | $48.39 | 149,065 |
2021-12-16 | $50.16 | $50.92 | $49.03 | $49.16 | $49.01 | 100,648 |
2021-12-15 | $49.04 | $49.88 | $47.36 | $49.59 | $49.44 | 54,437 |
2021-12-14 | $49.63 | $51.15 | $49.08 | $49.15 | $49.00 | 74,016 |
2021-12-13 | $52.21 | $52.21 | $50.04 | $50.35 | $50.20 | 67,478 |
2021-12-10 | $52.48 | $53.00 | $51.31 | $52.89 | $52.73 | 32,307 |
2021-12-09 | $51.55 | $52.07 | $50.97 | $51.88 | $51.72 | 25,426 |
2021-12-08 | $51.66 | $52.50 | $51.38 | $52.25 | $52.09 | 31,088 |
2021-12-07 | $50.70 | $52.01 | $50.70 | $51.40 | $51.25 | 89,788 |
2021-12-06 | $48.67 | $50.22 | $47.71 | $49.63 | $49.48 | 56,338 |
2021-12-03 | $49.17 | $49.22 | $47.29 | $47.90 | $47.76 | 54,891 |
2021-12-02 | $46.61 | $48.46 | $45.98 | $48.30 | $48.15 | 69,526 |
2021-12-01 | $49.80 | $50.01 | $46.69 | $46.75 | $46.61 | 119,689 |
2021-11-30 | $48.51 | $49.07 | $47.33 | $48.19 | $48.05 | 52,330 |
2021-11-29 | $50.78 | $50.98 | $49.24 | $49.81 | $49.66 | 40,706 |
2021-11-26 | $48.48 | $49.33 | $47.79 | $49.27 | $49.12 | 60,056 |
2021-11-24 | $52.00 | $52.64 | $51.83 | $51.97 | $51.81 | 36,966 |
2021-11-23 | $51.37 | $52.92 | $51.35 | $52.23 | $52.07 | 83,970 |
2021-11-22 | $49.89 | $51.77 | $49.89 | $50.43 | $50.28 | 109,478 |
2021-11-19 | $51.09 | $51.15 | $49.69 | $49.81 | $49.66 | 68,324 |
2021-11-18 | $53.98 | $54.28 | $51.99 | $52.63 | $52.47 | 69,893 |
2021-11-17 | $55.42 | $55.72 | $53.80 | $54.09 | $53.93 | 56,542 |
2021-11-16 | $55.73 | $56.73 | $55.27 | $56.09 | $55.92 | 95,826 |
2021-11-15 | $55.95 | $56.30 | $54.90 | $55.56 | $55.39 | 140,655 |
2021-11-12 | $56.72 | $56.95 | $55.83 | $56.18 | $56.01 | 42,388 |
2021-11-11 | $57.44 | $57.93 | $57.02 | $57.10 | $56.93 | 25,383 |
2021-11-10 | $60.17 | $60.17 | $56.95 | $57.21 | $57.04 | 38,775 |
2021-11-09 | $60.05 | $60.58 | $58.39 | $60.51 | $60.33 | 44,581 |
2021-11-08 | $59.66 | $61.10 | $59.42 | $60.18 | $60.00 | 39,293 |
2021-11-05 | $58.93 | $59.74 | $58.78 | $59.12 | $58.94 | 21,328 |
2021-11-04 | $59.72 | $60.83 | $57.53 | $58.12 | $57.95 | 62,068 |
2021-11-03 | $57.52 | $59.44 | $57.50 | $58.62 | $58.44 | 35,885 |
2021-11-02 | $58.50 | $58.57 | $57.91 | $58.53 | $58.35 | 22,122 |
2021-11-01 | $57.73 | $59.24 | $57.73 | $58.89 | $58.71 | 27,541 |
2021-10-29 | $58.76 | $58.76 | $56.96 | $57.19 | $57.02 | 35,089 |
2021-10-28 | $58.20 | $59.13 | $58.20 | $58.88 | $58.70 | 30,953 |
2021-10-27 | $60.71 | $60.85 | $57.83 | $58.27 | $58.09 | 60,502 |
2021-10-26 | $61.62 | $62.37 | $61.30 | $61.52 | $61.34 | 37,081 |
2021-10-25 | $61.58 | $62.28 | $61.17 | $61.45 | $61.27 | 33,836 |
2021-10-22 | $60.50 | $60.89 | $59.89 | $60.53 | $60.35 | 17,723 |
2021-10-21 | $61.45 | $61.87 | $59.87 | $60.36 | $60.18 | 28,556 |
2021-10-20 | $61.24 | $62.06 | $60.49 | $62.02 | $61.83 | 43,729 |
2021-10-19 | $61.76 | $61.88 | $60.27 | $61.66 | $61.47 | 35,135 |
2021-10-18 | $61.86 | $63.05 | $61.14 | $61.58 | $61.39 | 32,434 |
2021-10-15 | $61.33 | $62.15 | $61.26 | $61.30 | $61.12 | 58,840 |
2021-10-14 | $61.16 | $61.18 | $59.88 | $60.62 | $60.44 | 26,191 |
2021-10-13 | $59.13 | $60.25 | $58.13 | $60.08 | $59.90 | 62,472 |
2021-10-12 | $59.50 | $60.44 | $58.86 | $59.51 | $59.33 | 85,902 |
2021-10-11 | $60.72 | $61.56 | $59.48 | $59.48 | $59.30 | 71,221 |
2021-10-08 | $58.33 | $60.03 | $58.33 | $59.42 | $59.24 | 84,511 |
2021-10-07 | $56.09 | $58.36 | $55.65 | $57.74 | $57.57 | 37,319 |
2021-10-06 | $57.30 | $57.85 | $55.13 | $55.92 | $55.75 | 72,831 |
2021-10-05 | $59.64 | $60.14 | $57.70 | $58.81 | $58.63 | 188,508 |
2021-10-04 | $57.64 | $59.25 | $57.50 | $58.58 | $58.40 | 215,618 |
2021-10-01 | $54.76 | $57.25 | $54.67 | $56.87 | $56.70 | 63,730 |
2021-09-30 | $54.61 | $55.17 | $53.53 | $54.42 | $54.26 | 47,700 |
2021-09-29 | $55.20 | $55.23 | $54.04 | $54.75 | $54.59 | 26,157 |
2021-09-28 | $56.54 | $58.08 | $55.36 | $55.38 | $55.21 | 70,963 |
2021-09-27 | $53.90 | $56.10 | $53.90 | $55.71 | $55.54 | 65,017 |
2021-09-24 | $51.98 | $53.07 | $51.98 | $52.60 | $52.44 | 18,770 |
2021-09-23 | $50.46 | $52.59 | $50.06 | $52.42 | $52.26 | 25,423 |
2021-09-22 | $50.13 | $51.49 | $49.75 | $49.81 | $49.66 | 56,957 |
2021-09-21 | $50.17 | $50.47 | $48.18 | $49.15 | $49.00 | 46,331 |
2021-09-20 | $49.51 | $50.26 | $48.21 | $49.44 | $49.29 | 44,023 |
2021-09-17 | $52.27 | $52.27 | $51.13 | $51.46 | $51.24 | 51,368 |
2021-09-16 | $53.61 | $53.61 | $51.85 | $52.50 | $52.27 | 25,748 |
2021-09-15 | $52.83 | $54.70 | $52.83 | $53.86 | $53.63 | 51,045 |
2021-09-14 | $53.95 | $54.29 | $51.61 | $51.90 | $51.68 | 25,655 |
2021-09-13 | $51.37 | $53.73 | $51.37 | $53.22 | $52.99 | 75,390 |
2021-09-10 | $51.34 | $51.62 | $50.37 | $50.61 | $50.39 | 29,630 |
2021-09-09 | $49.70 | $51.40 | $49.48 | $50.43 | $50.21 | 31,964 |
2021-09-08 | $52.30 | $52.30 | $50.01 | $50.08 | $49.86 | 55,055 |
2021-09-07 | $51.54 | $52.77 | $51.18 | $51.98 | $51.76 | 23,275 |
2021-09-03 | $52.80 | $53.41 | $51.66 | $51.93 | $51.71 | 30,721 |
2021-09-02 | $52.12 | $53.29 | $51.99 | $52.80 | $52.57 | 41,683 |
2021-09-01 | $51.38 | $51.54 | $50.85 | $51.33 | $51.11 | 38,464 |
2021-08-31 | $51.22 | $52.18 | $50.91 | $51.52 | $51.30 | 28,581 |
2021-08-30 | $53.44 | $53.79 | $51.52 | $51.57 | $51.35 | 60,136 |
2021-08-27 | $50.57 | $53.44 | $50.50 | $52.96 | $52.73 | 67,158 |
2021-08-26 | $50.10 | $50.79 | $49.72 | $49.85 | $49.63 | 35,671 |
2021-08-25 | $50.11 | $51.01 | $49.74 | $50.50 | $50.28 | 29,680 |
2021-08-24 | $49.31 | $50.54 | $49.31 | $50.16 | $49.94 | 48,006 |
2021-08-23 | $47.46 | $48.95 | $47.46 | $48.64 | $48.43 | 34,931 |
2021-08-20 | $45.29 | $46.34 | $45.21 | $45.97 | $45.77 | 37,794 |
2021-08-19 | $46.49 | $46.61 | $44.89 | $45.70 | $45.50 | 136,237 |
2021-08-18 | $48.03 | $49.04 | $47.35 | $47.39 | $47.18 | 32,426 |
2021-08-17 | $48.43 | $49.34 | $47.33 | $47.98 | $47.77 | 92,557 |
2021-08-16 | $49.54 | $49.54 | $48.43 | $48.88 | $48.67 | 67,724 |
2021-08-13 | $51.75 | $51.82 | $50.30 | $50.44 | $50.22 | 17,402 |
2021-08-12 | $52.57 | $53.00 | $51.27 | $51.81 | $51.59 | 20,806 |
2021-08-11 | $51.80 | $52.87 | $50.95 | $52.76 | $52.53 | 68,679 |
2021-08-10 | $50.84 | $52.36 | $50.84 | $52.17 | $51.94 | 30,061 |
2021-08-09 | $50.59 | $50.83 | $49.47 | $50.49 | $50.27 | 39,389 |
2021-08-06 | $51.07 | $52.03 | $50.93 | $51.53 | $51.31 | 46,706 |
2021-08-05 | $49.67 | $51.42 | $49.67 | $50.37 | $50.15 | 45,054 |
2021-08-04 | $51.97 | $52.05 | $49.37 | $49.47 | $49.26 | 112,826 |
2021-08-03 | $51.95 | $53.19 | $50.51 | $53.17 | $52.94 | 70,705 |
2021-08-02 | $52.99 | $55.31 | $52.06 | $52.33 | $52.10 | 65,901 |
2021-07-30 | $54.22 | $54.22 | $52.56 | $52.97 | $52.74 | 84,089 |
2021-07-29 | $54.74 | $54.89 | $53.64 | $54.56 | $54.32 | 40,520 |
2021-07-28 | $53.65 | $54.49 | $52.17 | $53.92 | $53.69 | 46,431 |
2021-07-27 | $54.27 | $54.27 | $52.85 | $53.34 | $53.11 | 76,682 |
2021-07-26 | $52.56 | $55.39 | $52.56 | $54.70 | $54.46 | 91,491 |
2021-07-23 | $54.07 | $54.22 | $51.55 | $52.49 | $52.26 | 105,640 |
2021-07-22 | $54.91 | $54.91 | $52.95 | $53.73 | $53.50 | 54,355 |
2021-07-21 | $53.56 | $55.55 | $53.56 | $54.93 | $54.69 | 157,340 |
2021-07-20 | $50.97 | $52.96 | $50.42 | $52.22 | $51.99 | 248,957 |
2021-07-19 | $50.90 | $51.92 | $49.77 | $50.86 | $50.64 | 211,884 |
2021-07-16 | $55.75 | $55.75 | $52.75 | $53.12 | $52.89 | 111,126 |
2021-07-15 | $56.20 | $57.24 | $54.64 | $54.81 | $54.57 | 100,191 |
2021-07-14 | $59.91 | $61.27 | $56.75 | $57.03 | $56.78 | 115,119 |
2021-07-13 | $60.52 | $60.52 | $58.97 | $59.58 | $59.32 | 48,503 |
2021-07-12 | $59.97 | $61.26 | $59.21 | $60.91 | $60.65 | 61,624 |
2021-07-09 | $60.05 | $61.27 | $59.50 | $60.71 | $60.45 | 58,171 |
2021-07-08 | $57.58 | $59.31 | $57.25 | $58.85 | $58.60 | 67,998 |
2021-07-07 | $60.25 | $60.92 | $57.85 | $59.01 | $58.75 | 156,555 |
2021-07-06 | $64.33 | $64.43 | $59.59 | $60.38 | $60.12 | 126,700 |
2021-07-02 | $65.00 | $65.00 | $63.65 | $64.28 | $64.00 | 72,489 |
2021-07-01 | $63.99 | $65.40 | $63.73 | $65.01 | $64.73 | 123,038 |
2021-06-30 | $61.64 | $62.92 | $61.48 | $61.96 | $61.69 | 56,552 |
2021-06-29 | $61.70 | $62.76 | $61.33 | $61.37 | $61.10 | 59,065 |
2021-06-28 | $64.62 | $64.62 | $60.29 | $61.16 | $60.90 | 94,286 |
2021-06-25 | $66.42 | $66.42 | $64.66 | $64.66 | $64.38 | 49,700 |
2021-06-24 | $65.10 | $66.27 | $64.46 | $66.01 | $65.72 | 94,023 |
2021-06-23 | $65.80 | $67.44 | $64.76 | $64.84 | $64.56 | 227,527 |
2021-06-22 | $64.91 | $65.16 | $63.66 | $64.92 | $64.64 | 91,222 |
2021-06-21 | $62.12 | $65.66 | $62.12 | $65.13 | $64.85 | 116,501 |
2021-06-18 | $61.70 | $63.35 | $61.24 | $61.76 | $61.43 | 132,553 |
2021-06-17 | $66.89 | $67.41 | $61.38 | $63.20 | $62.86 | 329,716 |
2021-06-16 | $66.49 | $68.35 | $65.83 | $66.99 | $66.63 | 90,225 |
2021-06-15 | $64.99 | $66.88 | $64.83 | $66.81 | $66.45 | 114,632 |
2021-06-14 | $65.96 | $66.77 | $64.20 | $64.50 | $64.16 | 89,417 |
2021-06-11 | $65.31 | $66.18 | $65.13 | $65.50 | $65.15 | 123,216 |
2021-06-10 | $65.87 | $66.63 | $64.07 | $64.77 | $64.43 | 124,080 |
2021-06-09 | $66.30 | $66.79 | $65.15 | $65.31 | $64.96 | 94,972 |
2021-06-08 | $65.80 | $66.99 | $64.80 | $66.22 | $65.87 | 151,487 |
2021-06-07 | $68.28 | $68.44 | $65.82 | $66.22 | $65.87 | 255,517 |
2021-06-04 | $67.90 | $68.23 | $65.97 | $67.93 | $67.57 | 185,458 |
2021-06-03 | $66.19 | $67.85 | $65.19 | $67.23 | $66.87 | 316,396 |
2021-06-02 | $62.10 | $67.13 | $61.03 | $66.67 | $66.31 | 257,764 |
2021-06-01 | $60.00 | $61.77 | $60.00 | $61.43 | $61.10 | 93,615 |
2021-05-28 | $59.71 | $59.87 | $58.30 | $58.66 | $58.35 | 53,956 |
2021-05-27 | $58.44 | $59.45 | $58.31 | $59.33 | $59.01 | 36,422 |
2021-05-26 | $56.64 | $58.31 | $56.61 | $58.07 | $57.76 | 42,417 |
2021-05-25 | $58.45 | $58.69 | $56.78 | $56.85 | $56.55 | 51,555 |
2021-05-24 | $59.11 | $59.11 | $57.87 | $58.49 | $58.18 | 93,794 |
2021-05-21 | $58.42 | $59.04 | $58.00 | $58.38 | $58.07 | 32,297 |
2021-05-20 | $57.74 | $57.88 | $55.85 | $57.55 | $57.24 | 55,099 |
2021-05-19 | $57.76 | $58.26 | $56.51 | $57.84 | $57.53 | 86,394 |
2021-05-18 | $61.23 | $61.39 | $59.57 | $59.64 | $59.32 | 75,837 |
2021-05-17 | $59.00 | $61.28 | $58.70 | $61.21 | $60.88 | 75,859 |
2021-05-14 | $57.92 | $60.00 | $57.92 | $59.48 | $59.16 | 60,471 |
2021-05-13 | $57.00 | $58.66 | $55.62 | $57.21 | $56.91 | 162,056 |
2021-05-12 | $58.06 | $60.50 | $57.59 | $57.73 | $57.42 | 124,679 |
2021-05-11 | $56.09 | $58.46 | $55.47 | $57.85 | $57.54 | 88,613 |
2021-05-10 | $60.50 | $61.64 | $57.88 | $57.88 | $57.57 | 517,529 |
2021-05-07 | $55.76 | $59.85 | $55.33 | $59.73 | $59.41 | 151,077 |
2021-05-06 | $56.16 | $56.77 | $54.08 | $56.66 | $56.36 | 138,923 |
2021-05-05 | $53.47 | $56.31 | $53.00 | $56.08 | $55.78 | 204,100 |
2021-05-04 | $52.59 | $53.23 | $51.50 | $52.93 | $52.65 | 58,629 |
2021-05-03 | $51.42 | $53.00 | $51.42 | $52.59 | $52.31 | 330,040 |
2021-04-30 | $52.03 | $52.84 | $50.44 | $50.51 | $50.24 | 86,182 |
2021-04-29 | $53.59 | $54.23 | $52.14 | $53.11 | $52.83 | 30,834 |
2021-04-28 | $49.72 | $53.12 | $49.72 | $52.89 | $52.61 | 144,855 |
2021-04-27 | $50.10 | $50.16 | $47.90 | $49.54 | $49.28 | 45,329 |
2021-04-26 | $48.74 | $50.20 | $48.74 | $49.98 | $49.71 | 25,871 |
2021-04-23 | $48.29 | $49.50 | $48.00 | $48.92 | $48.66 | 22,592 |
2021-04-22 | $49.09 | $49.25 | $47.92 | $48.27 | $48.01 | 48,958 |
2021-04-21 | $47.14 | $48.80 | $46.64 | $48.80 | $48.54 | 65,965 |
2021-04-20 | $50.38 | $50.38 | $47.37 | $47.92 | $47.66 | 268,919 |
2021-04-19 | $50.83 | $51.55 | $50.24 | $50.70 | $50.43 | 31,622 |
2021-04-16 | $52.05 | $52.43 | $50.82 | $50.98 | $50.71 | 66,160 |
2021-04-15 | $53.16 | $53.16 | $51.26 | $51.78 | $51.50 | 43,135 |
2021-04-14 | $50.51 | $53.93 | $50.51 | $53.00 | $52.72 | 207,060 |
2021-04-13 | $50.68 | $50.68 | $49.48 | $50.13 | $49.86 | 74,883 |
2021-04-12 | $51.40 | $51.95 | $50.55 | $50.70 | $50.43 | 80,681 |
2021-04-09 | $52.10 | $52.34 | $50.95 | $51.07 | $50.80 | 67,658 |
2021-04-08 | $52.68 | $52.68 | $51.29 | $52.32 | $52.04 | 47,671 |
2021-04-07 | $52.91 | $53.67 | $52.44 | $52.96 | $52.68 | 75,271 |
2021-04-06 | $53.52 | $55.09 | $52.80 | $52.87 | $52.59 | 57,874 |
2021-04-05 | $55.31 | $55.31 | $52.61 | $53.33 | $53.05 | 72,468 |
2021-04-01 | $53.67 | $55.09 | $52.97 | $55.08 | $54.79 | 266,046 |
2021-03-31 | $52.64 | $53.71 | $52.17 | $53.24 | $52.96 | 126,672 |
2021-03-30 | $52.11 | $53.43 | $52.00 | $52.64 | $52.36 | 96,104 |
2021-03-29 | $54.26 | $54.63 | $52.34 | $52.63 | $52.35 | 62,836 |
2021-03-26 | $54.61 | $55.14 | $53.37 | $54.72 | $54.43 | 153,384 |
2021-03-25 | $51.40 | $53.38 | $49.71 | $53.21 | $52.93 | 327,690 |
2021-03-24 | $52.81 | $54.61 | $52.19 | $52.25 | $51.97 | 211,664 |
2021-03-23 | $54.03 | $54.09 | $51.37 | $51.80 | $51.52 | 233,425 |
2021-03-22 | $56.11 | $56.15 | $54.47 | $55.20 | $54.91 | 87,119 |
2021-03-19 | $56.86 | $58.38 | $55.70 | $57.15 | $56.13 | 181,130 |
2021-03-18 | $60.33 | $60.33 | $56.51 | $57.03 | $56.01 | 171,121 |
2021-03-17 | $59.66 | $60.74 | $59.41 | $60.66 | $59.57 | 51,193 |
2021-03-16 | $62.31 | $62.31 | $59.73 | $60.13 | $59.05 | 126,532 |
2021-03-15 | $64.11 | $64.18 | $62.33 | $63.10 | $61.97 | 240,301 |
2021-03-12 | $64.91 | $65.77 | $63.49 | $64.15 | $63.00 | 80,845 |
2021-03-11 | $66.17 | $66.71 | $64.56 | $64.80 | $63.64 | 120,189 |
2021-03-10 | $62.88 | $65.94 | $62.80 | $65.73 | $64.55 | 160,716 |
2021-03-09 | $66.08 | $66.13 | $62.78 | $62.80 | $61.67 | 181,614 |
2021-03-08 | $64.69 | $66.62 | $63.28 | $65.95 | $64.77 | 164,719 |
2021-03-05 | $62.06 | $64.60 | $60.12 | $64.56 | $63.40 | 198,716 |
2021-03-04 | $60.01 | $61.64 | $58.00 | $60.38 | $59.30 | 134,519 |
2021-03-03 | $59.50 | $60.88 | $59.50 | $59.52 | $58.45 | 102,467 |
2021-03-02 | $60.75 | $61.49 | $58.89 | $58.89 | $57.83 | 90,701 |
2021-03-01 | $59.13 | $60.81 | $58.86 | $60.77 | $59.68 | 334,158 |
2021-02-26 | $57.66 | $58.35 | $55.07 | $57.71 | $56.68 | 97,512 |
2021-02-25 | $59.19 | $60.20 | $57.93 | $58.32 | $57.27 | 154,894 |
2021-02-24 | $55.81 | $58.88 | $55.81 | $58.80 | $57.75 | 74,592 |
2021-02-23 | $56.31 | $56.31 | $52.21 | $55.51 | $54.51 | 72,882 |
2021-02-22 | $54.47 | $57.74 | $54.17 | $56.26 | $55.25 | 105,221 |
2021-02-19 | $53.49 | $54.74 | $53.33 | $54.40 | $53.42 | 103,797 |
2021-02-18 | $54.95 | $54.95 | $52.75 | $53.42 | $52.46 | 133,317 |
2021-02-17 | $55.27 | $55.69 | $53.91 | $55.38 | $54.39 | 146,335 |
2021-02-16 | $54.44 | $56.13 | $54.24 | $55.26 | $54.27 | 206,268 |
2021-02-12 | $52.29 | $53.81 | $51.94 | $53.37 | $52.41 | 132,729 |
2021-02-11 | $54.25 | $54.25 | $51.61 | $52.84 | $51.89 | 214,682 |
2021-02-10 | $53.90 | $54.50 | $52.78 | $54.45 | $53.47 | 182,595 |
2021-02-09 | $53.94 | $54.09 | $52.67 | $53.38 | $52.42 | 90,899 |
2021-02-08 | $53.48 | $54.65 | $53.28 | $54.52 | $53.54 | 169,403 |
2021-02-05 | $53.57 | $54.10 | $52.54 | $52.86 | $51.91 | 88,356 |
2021-02-04 | $51.69 | $52.80 | $50.80 | $52.77 | $51.82 | 82,512 |
2021-02-03 | $49.95 | $51.49 | $49.95 | $51.42 | $50.50 | 101,977 |
2021-02-02 | $50.12 | $50.78 | $49.58 | $49.73 | $48.84 | 53,640 |
2021-02-01 | $49.11 | $49.57 | $47.33 | $49.11 | $48.23 | 119,811 |
2021-01-29 | $48.82 | $49.86 | $47.77 | $48.31 | $47.44 | 79,258 |
2021-01-28 | $49.10 | $49.92 | $47.96 | $49.26 | $48.38 | 58,858 |
2021-01-27 | $47.87 | $50.69 | $47.12 | $48.50 | $47.63 | 155,148 |
2021-01-26 | $49.88 | $50.52 | $48.85 | $48.92 | $48.04 | 64,535 |
2021-01-25 | $50.46 | $50.46 | $48.41 | $49.36 | $48.47 | 117,710 |
2021-01-22 | $48.59 | $51.07 | $48.32 | $51.03 | $50.12 | 108,681 |
2021-01-21 | $51.84 | $52.14 | $49.55 | $49.89 | $49.00 | 173,969 |
2021-01-20 | $53.31 | $53.35 | $51.56 | $52.21 | $51.27 | 70,121 |
2021-01-19 | $53.65 | $53.78 | $52.45 | $52.87 | $51.92 | 80,196 |
2021-01-15 | $54.41 | $54.41 | $51.93 | $52.87 | $51.92 | 67,143 |
2021-01-14 | $52.90 | $56.02 | $52.90 | $55.29 | $54.30 | 106,966 |
2021-01-13 | $54.52 | $54.56 | $52.27 | $52.75 | $51.80 | 87,535 |
2021-01-12 | $51.64 | $54.60 | $51.64 | $54.45 | $53.47 | 130,561 |
2021-01-11 | $50.08 | $51.20 | $49.55 | $51.19 | $50.27 | 39,071 |
2021-01-08 | $52.44 | $52.44 | $50.54 | $51.32 | $50.40 | 61,219 |
2021-01-07 | $51.65 | $52.42 | $51.08 | $51.67 | $50.74 | 45,394 |
2021-01-06 | $50.10 | $52.20 | $49.92 | $51.12 | $50.20 | 164,726 |
2021-01-05 | $46.05 | $50.10 | $46.05 | $48.98 | $48.10 | 180,959 |
2021-01-04 | $45.33 | $46.22 | $44.40 | $45.54 | $44.72 | 36,768 |
2020-12-31 | $44.72 | $45.35 | $44.63 | $44.84 | $44.04 | 64,952 |
2020-12-30 | $44.40 | $45.52 | $44.38 | $44.93 | $44.12 | 51,931 |
2020-12-29 | $45.14 | $45.14 | $43.91 | $44.35 | $43.55 | 75,216 |
2020-12-28 | $45.51 | $46.07 | $44.62 | $44.69 | $43.89 | 44,939 |
2020-12-24 | $45.99 | $45.99 | $44.70 | $45.15 | $44.34 | 19,519 |
2020-12-23 | $44.78 | $46.22 | $44.78 | $45.73 | $44.91 | 49,870 |
2020-12-22 | $44.60 | $44.93 | $44.27 | $44.40 | $43.60 | 50,499 |
2020-12-21 | $43.65 | $45.00 | $43.11 | $44.60 | $43.80 | 82,916 |
2020-12-18 | $46.86 | $46.87 | $45.45 | $45.64 | $44.75 | 115,058 |
2020-12-17 | $47.16 | $47.21 | $46.23 | $46.86 | $45.95 | 123,601 |
2020-12-16 | $47.77 | $47.77 | $46.77 | $46.99 | $46.08 | 98,022 |
2020-12-15 | $46.48 | $47.86 | $46.26 | $47.71 | $46.78 | 238,156 |
2020-12-14 | $48.28 | $48.35 | $45.76 | $46.21 | $45.31 | 144,073 |
2020-12-11 | $47.40 | $47.73 | $46.39 | $47.25 | $46.33 | 175,092 |
2020-12-10 | $45.48 | $48.26 | $45.34 | $47.95 | $47.02 | 149,362 |
2020-12-09 | $46.73 | $47.60 | $45.00 | $45.82 | $44.93 | 190,883 |
2020-12-08 | $44.35 | $46.29 | $44.00 | $46.28 | $45.38 | 164,414 |
2020-12-07 | $45.26 | $45.42 | $44.40 | $45.04 | $44.16 | 154,555 |
2020-12-04 | $43.15 | $45.68 | $43.15 | $45.68 | $44.79 | 152,355 |
2020-12-03 | $42.22 | $43.06 | $41.88 | $42.49 | $41.66 | 102,784 |
2020-12-02 | $40.61 | $43.04 | $40.49 | $42.13 | $41.31 | 171,357 |
2020-12-01 | $40.31 | $41.23 | $40.15 | $40.92 | $40.12 | 334,171 |
2020-11-30 | $41.73 | $41.74 | $38.98 | $39.06 | $38.30 | 120,414 |
2020-11-27 | $43.22 | $43.22 | $41.65 | $42.21 | $41.39 | 53,385 |
2020-11-25 | $43.38 | $43.49 | $42.33 | $43.17 | $42.33 | 146,633 |
2020-11-24 | $43.08 | $44.71 | $43.08 | $43.93 | $43.08 | 223,510 |
2020-11-23 | $38.34 | $41.47 | $38.34 | $41.31 | $40.51 | 153,378 |
2020-11-20 | $38.11 | $38.27 | $37.31 | $37.59 | $36.86 | 93,304 |
2020-11-19 | $37.22 | $38.33 | $36.93 | $38.28 | $37.54 | 83,536 |
2020-11-18 | $37.96 | $39.42 | $37.50 | $37.50 | $36.77 | 264,003 |
2020-11-17 | $36.49 | $37.71 | $36.15 | $37.70 | $36.97 | 46,780 |
2020-11-16 | $35.13 | $37.13 | $35.13 | $37.11 | $36.39 | 106,216 |
2020-11-13 | $32.92 | $34.00 | $32.85 | $33.86 | $33.20 | 42,516 |
2020-11-12 | $33.23 | $33.58 | $32.31 | $32.64 | $32.01 | 88,970 |
2020-11-11 | $34.68 | $34.74 | $33.07 | $33.65 | $33.00 | 55,796 |
2020-11-10 | $34.26 | $34.87 | $33.64 | $34.15 | $33.49 | 64,622 |
2020-11-09 | $31.00 | $35.04 | $31.00 | $33.96 | $33.30 | 181,247 |
2020-11-06 | $29.23 | $29.53 | $28.62 | $28.70 | $28.14 | 33,069 |
2020-11-05 | $28.98 | $29.60 | $28.98 | $29.28 | $28.71 | 40,142 |
2020-11-04 | $29.29 | $29.34 | $27.84 | $28.90 | $28.34 | 40,562 |
2020-11-03 | $29.47 | $30.32 | $28.93 | $29.40 | $28.83 | 71,024 |
2020-11-02 | $27.72 | $29.03 | $27.30 | $28.84 | $28.28 | 54,168 |
2020-10-30 | $26.37 | $27.39 | $26.37 | $27.36 | $26.83 | 59,355 |
2020-10-29 | $25.73 | $26.63 | $25.10 | $26.63 | $26.11 | 38,292 |
2020-10-28 | $26.76 | $26.82 | $25.83 | $26.00 | $25.49 | 76,475 |
2020-10-27 | $28.10 | $28.10 | $27.24 | $27.71 | $27.17 | 42,391 |
2020-10-26 | $28.85 | $28.91 | $27.74 | $28.13 | $27.58 | 33,834 |
2020-10-23 | $29.28 | $30.10 | $29.09 | $29.48 | $28.91 | 62,175 |
2020-10-22 | $28.57 | $29.19 | $28.41 | $29.14 | $28.57 | 31,676 |
2020-10-21 | $28.54 | $28.83 | $28.16 | $28.39 | $27.84 | 33,192 |
2020-10-20 | $28.15 | $28.88 | $28.11 | $28.68 | $28.12 | 33,041 |
2020-10-19 | $28.19 | $28.99 | $27.83 | $27.92 | $27.38 | 19,433 |
2020-10-16 | $29.09 | $29.22 | $27.95 | $28.06 | $27.51 | 41,070 |
2020-10-15 | $28.51 | $29.30 | $28.18 | $29.30 | $28.73 | 63,006 |
2020-10-14 | $28.81 | $30.02 | $28.81 | $29.12 | $28.55 | 62,038 |
2020-10-13 | $29.36 | $29.43 | $28.61 | $28.73 | $28.17 | 33,846 |
2020-10-12 | $29.60 | $29.71 | $28.98 | $29.61 | $29.03 | 26,517 |
2020-10-09 | $30.43 | $30.64 | $29.47 | $29.71 | $29.13 | 50,996 |
2020-10-08 | $29.16 | $30.32 | $28.95 | $30.21 | $29.62 | 48,545 |
2020-10-07 | $28.68 | $28.84 | $28.03 | $28.69 | $28.13 | 24,763 |
2020-10-06 | $29.43 | $29.93 | $28.49 | $28.52 | $27.97 | 48,577 |
2020-10-05 | $28.56 | $29.02 | $28.37 | $28.90 | $28.34 | 56,779 |
2020-10-02 | $26.32 | $28.20 | $26.23 | $28.00 | $27.46 | 61,252 |
2020-10-01 | $27.78 | $27.78 | $26.84 | $27.28 | $26.75 | 46,084 |
2020-09-30 | $28.32 | $29.10 | $27.65 | $27.96 | $27.42 | 52,321 |
2020-09-29 | $28.43 | $28.43 | $27.41 | $28.26 | $27.71 | 54,820 |
2020-09-28 | $28.05 | $29.26 | $28.05 | $28.59 | $28.03 | 90,780 |
2020-09-25 | $27.40 | $27.54 | $26.87 | $27.31 | $26.78 | 40,949 |
2020-09-24 | $27.85 | $28.44 | $26.92 | $27.66 | $27.12 | 76,953 |
2020-09-23 | $29.88 | $30.02 | $27.86 | $27.86 | $27.32 | 83,300 |
2020-09-22 | $30.14 | $30.76 | $29.60 | $29.81 | $29.23 | 32,077 |
2020-09-21 | $31.33 | $31.33 | $29.59 | $30.06 | $29.48 | 84,551 |
2020-09-18 | $32.79 | $33.62 | $32.18 | $32.51 | $31.79 | 69,266 |
2020-09-17 | $32.55 | $32.98 | $32.06 | $32.90 | $32.17 | 69,063 |
2020-09-16 | $32.02 | $33.80 | $31.69 | $33.22 | $32.49 | 162,327 |
2020-09-15 | $31.63 | $32.13 | $31.39 | $31.74 | $31.04 | 63,446 |
2020-09-14 | $30.79 | $31.47 | $30.32 | $31.36 | $30.67 | 52,222 |
2020-09-11 | $31.11 | $31.17 | $30.43 | $30.75 | $30.07 | 41,904 |
2020-09-10 | $32.49 | $32.49 | $30.89 | $31.00 | $30.32 | 70,444 |
2020-09-09 | $33.01 | $33.01 | $32.38 | $32.49 | $31.77 | 29,148 |
2020-09-08 | $33.77 | $34.00 | $32.20 | $32.54 | $31.82 | 99,392 |
2020-09-04 | $34.98 | $35.12 | $34.09 | $34.76 | $33.99 | 70,307 |
2020-09-03 | $34.45 | $35.40 | $34.24 | $34.57 | $33.81 | 71,275 |
2020-09-02 | $35.13 | $35.13 | $34.33 | $34.61 | $33.85 | 55,046 |
2020-09-01 | $34.66 | $35.29 | $34.27 | $35.18 | $34.40 | 75,687 |
2020-08-31 | $35.58 | $35.58 | $34.53 | $34.53 | $33.77 | 45,352 |
2020-08-28 | $34.67 | $35.69 | $34.59 | $35.54 | $34.76 | 37,969 |
2020-08-27 | $34.52 | $34.85 | $34.05 | $34.68 | $33.92 | 88,046 |
2020-08-26 | $35.74 | $35.74 | $34.25 | $34.47 | $33.71 | 38,019 |
2020-08-25 | $36.30 | $36.47 | $35.25 | $35.61 | $34.83 | 90,458 |
2020-08-24 | $34.56 | $36.00 | $34.22 | $35.86 | $35.07 | 72,710 |
2020-08-21 | $35.37 | $35.37 | $33.86 | $34.17 | $33.42 | 97,540 |
2020-08-20 | $36.50 | $36.50 | $35.58 | $35.78 | $34.99 | 125,286 |
2020-08-19 | $37.00 | $37.78 | $36.87 | $37.02 | $36.20 | 49,064 |
2020-08-18 | $38.10 | $38.27 | $36.98 | $37.07 | $36.25 | 104,966 |
2020-08-17 | $38.79 | $38.80 | $37.90 | $38.22 | $37.38 | 93,576 |
2020-08-14 | $38.09 | $38.92 | $37.96 | $38.80 | $37.94 | 75,811 |
2020-08-13 | $39.24 | $39.24 | $38.25 | $38.53 | $37.68 | 98,610 |
2020-08-12 | $39.72 | $39.99 | $38.74 | $39.33 | $38.46 | 188,615 |
2020-08-11 | $39.78 | $40.77 | $39.01 | $39.25 | $38.38 | 268,857 |
2020-08-10 | $37.30 | $39.06 | $37.26 | $38.90 | $38.04 | 223,941 |
2020-08-07 | $36.40 | $37.01 | $36.01 | $36.99 | $36.17 | 105,153 |
2020-08-06 | $37.72 | $37.73 | $36.54 | $36.68 | $35.87 | 151,464 |
2020-08-05 | $36.87 | $37.94 | $36.85 | $37.70 | $36.87 | 214,202 |
2020-08-04 | $34.75 | $36.32 | $34.75 | $36.09 | $35.29 | 121,005 |
2020-08-03 | $34.07 | $35.27 | $33.84 | $34.99 | $34.22 | 124,704 |
2020-07-31 | $34.57 | $34.60 | $33.41 | $34.08 | $33.33 | 78,675 |
2020-07-30 | $35.00 | $35.17 | $34.19 | $34.83 | $34.06 | 138,293 |
2020-07-29 | $35.04 | $35.80 | $34.67 | $35.72 | $34.93 | 134,923 |
2020-07-28 | $35.67 | $36.10 | $34.81 | $34.85 | $34.08 | 208,856 |
2020-07-27 | $35.76 | $36.19 | $35.08 | $36.03 | $35.24 | 175,318 |
2020-07-24 | $35.85 | $36.23 | $35.43 | $35.74 | $34.95 | 93,156 |
2020-07-23 | $34.71 | $36.11 | $34.71 | $36.06 | $35.27 | 75,734 |
2020-07-22 | $35.08 | $35.08 | $34.18 | $34.65 | $33.89 | 79,426 |
2020-07-21 | $33.68 | $35.96 | $33.68 | $35.52 | $34.74 | 129,145 |
2020-07-20 | $33.08 | $33.81 | $32.68 | $32.94 | $32.21 | 101,867 |
2020-07-17 | $33.71 | $34.14 | $32.92 | $33.08 | $32.35 | 103,208 |
2020-07-16 | $33.67 | $34.22 | $32.97 | $33.63 | $32.89 | 155,238 |
2020-07-15 | $33.35 | $34.45 | $33.04 | $34.18 | $33.43 | 322,443 |
2020-07-14 | $30.42 | $32.35 | $30.28 | $32.35 | $31.64 | 257,351 |
2020-07-13 | $31.89 | $31.89 | $30.72 | $30.72 | $30.04 | 208,025 |
2020-07-10 | $30.65 | $31.49 | $30.26 | $31.49 | $30.80 | 285,105 |
2020-07-09 | $32.55 | $32.62 | $30.63 | $30.65 | $29.97 | 343,088 |
2020-07-08 | $32.61 | $33.24 | $31.95 | $32.59 | $31.87 | 164,951 |
2020-07-07 | $33.10 | $33.14 | $32.32 | $32.32 | $31.61 | 321,954 |
2020-07-06 | $33.55 | $34.04 | $32.77 | $33.60 | $32.86 | 114,489 |
2020-07-02 | $33.29 | $33.67 | $32.42 | $32.69 | $31.97 | 298,067 |
2020-07-01 | $33.37 | $34.00 | $32.17 | $32.32 | $31.61 | 122,454 |
2020-06-30 | $32.17 | $33.35 | $31.84 | $33.07 | $32.34 | 127,446 |
2020-06-29 | $32.01 | $32.92 | $31.69 | $32.50 | $31.78 | 75,301 |
2020-06-26 | $32.91 | $33.05 | $31.48 | $31.73 | $31.03 | 186,278 |
2020-06-25 | $32.00 | $33.55 | $31.73 | $33.44 | $32.70 | 211,941 |
2020-06-24 | $34.47 | $34.47 | $32.03 | $32.30 | $31.59 | 237,770 |
2020-06-23 | $35.58 | $35.68 | $34.81 | $35.05 | $34.28 | 132,076 |
2020-06-22 | $34.75 | $34.92 | $34.06 | $34.87 | $34.10 | 139,174 |
2020-06-19 | $36.90 | $36.90 | $34.83 | $35.02 | $34.07 | 181,840 |
2020-06-18 | $35.19 | $36.45 | $34.60 | $35.63 | $34.67 | 230,580 |
2020-06-17 | $37.59 | $37.59 | $35.50 | $35.61 | $34.65 | 220,243 |
2020-06-16 | $39.52 | $39.79 | $37.12 | $37.48 | $36.47 | 390,075 |
2020-06-15 | $34.78 | $37.59 | $33.92 | $36.86 | $35.86 | 323,005 |
2020-06-12 | $37.53 | $38.12 | $35.33 | $36.61 | $35.62 | 314,895 |
2020-06-11 | $36.50 | $37.83 | $34.55 | $34.59 | $33.65 | 466,273 |
2020-06-10 | $43.06 | $43.06 | $39.72 | $40.56 | $39.46 | 379,415 |
2020-06-09 | $45.04 | $45.04 | $43.15 | $43.90 | $42.71 | 481,886 |
2020-06-08 | $45.24 | $47.65 | $44.15 | $47.57 | $46.28 | 959,547 |
2020-06-05 | $40.13 | $42.29 | $39.91 | $42.21 | $41.07 | 1,153,657 |
2020-06-04 | $34.86 | $37.42 | $34.40 | $37.19 | $36.18 | 563,780 |
2020-06-03 | $34.92 | $35.27 | $34.46 | $34.95 | $34.00 | 474,954 |
2020-06-02 | $32.98 | $34.54 | $32.98 | $34.23 | $33.30 | 247,734 |
2020-06-01 | $32.50 | $33.44 | $31.91 | $32.70 | $31.82 | 202,901 |
2020-05-29 | $33.00 | $33.01 | $31.53 | $32.48 | $31.60 | 393,848 |
2020-05-28 | $33.74 | $34.46 | $32.78 | $33.40 | $32.50 | 278,379 |
2020-05-27 | $32.85 | $33.35 | $31.65 | $33.23 | $32.33 | 270,840 |
2020-05-26 | $31.42 | $32.33 | $31.22 | $32.11 | $31.24 | 193,630 |
2020-05-22 | $30.65 | $30.65 | $29.52 | $30.06 | $29.25 | 103,464 |
2020-05-21 | $31.12 | $31.18 | $29.94 | $30.80 | $29.97 | 186,849 |
2020-05-20 | $29.60 | $30.89 | $29.44 | $30.82 | $29.99 | 261,762 |
2020-05-19 | $30.16 | $30.16 | $28.71 | $28.73 | $27.95 | 181,170 |
2020-05-18 | $28.44 | $30.47 | $28.44 | $30.27 | $29.45 | 443,269 |
2020-05-15 | $27.01 | $27.33 | $26.31 | $26.77 | $26.05 | 178,541 |
2020-05-14 | $25.88 | $27.46 | $24.90 | $26.75 | $26.03 | 176,800 |
2020-05-13 | $28.82 | $28.82 | $25.88 | $26.46 | $25.74 | 271,892 |
2020-05-12 | $29.00 | $29.69 | $28.05 | $28.84 | $28.06 | 335,632 |
2020-05-11 | $28.62 | $28.94 | $27.77 | $28.64 | $27.87 | 383,135 |
2020-05-08 | $27.48 | $29.18 | $27.39 | $29.14 | $28.35 | 202,151 |
2020-05-07 | $26.68 | $27.25 | $26.31 | $26.70 | $25.98 | 175,898 |
2020-05-06 | $27.50 | $27.63 | $25.82 | $25.89 | $25.19 | 373,309 |
2020-05-05 | $28.81 | $29.56 | $27.01 | $27.18 | $26.44 | 314,927 |
2020-05-04 | $26.38 | $27.82 | $25.75 | $27.68 | $26.93 | 304,100 |
2020-05-01 | $28.51 | $29.08 | $26.85 | $27.17 | $26.44 | 182,250 |
2020-04-30 | $30.77 | $30.77 | $28.55 | $29.22 | $28.43 | 306,146 |
2020-04-29 | $28.00 | $30.47 | $27.94 | $30.34 | $29.52 | 246,837 |
2020-04-28 | $26.46 | $26.91 | $25.63 | $26.69 | $25.97 | 142,598 |
2020-04-27 | $25.40 | $25.92 | $24.13 | $25.64 | $24.95 | 341,813 |
2020-04-24 | $27.16 | $28.13 | $25.40 | $25.97 | $25.27 | 142,617 |
2020-04-23 | $24.59 | $26.73 | $24.59 | $26.39 | $25.68 | 387,065 |
2020-04-22 | $24.58 | $24.97 | $23.59 | $23.96 | $23.31 | 189,468 |
2020-04-21 | $23.28 | $23.94 | $22.90 | $23.42 | $22.79 | 362,889 |
2020-04-20 | $23.22 | $25.10 | $22.57 | $23.94 | $23.29 | 336,611 |
2020-04-17 | $23.53 | $24.61 | $23.38 | $24.58 | $23.92 | 270,901 |
2020-04-16 | $24.78 | $24.78 | $22.61 | $22.79 | $22.17 | 98,156 |
2020-04-15 | $25.45 | $25.45 | $23.93 | $24.81 | $24.14 | 261,065 |
2020-04-14 | $27.10 | $27.86 | $26.28 | $26.68 | $25.96 | 104,724 |
2020-04-13 | $28.80 | $28.99 | $26.71 | $26.98 | $26.25 | 230,967 |
2020-04-09 | $27.79 | $29.70 | $25.63 | $27.08 | $26.35 | 943,777 |
2020-04-08 | $24.99 | $26.47 | $24.76 | $26.38 | $25.67 | 171,598 |
2020-04-07 | $25.07 | $26.29 | $24.09 | $24.24 | $23.58 | 237,878 |
2020-04-06 | $22.92 | $23.90 | $22.82 | $23.77 | $23.13 | 114,437 |
2020-04-03 | $24.04 | $24.09 | $21.58 | $22.30 | $21.70 | 166,676 |
2020-04-02 | $22.16 | $24.26 | $21.68 | $22.99 | $22.37 | 366,540 |
2020-04-01 | $21.97 | $21.97 | $20.65 | $20.99 | $20.42 | 248,868 |
2020-03-31 | $22.74 | $23.65 | $22.36 | $22.68 | $22.07 | 153,870 |
2020-03-30 | $22.53 | $22.53 | $21.27 | $22.10 | $21.50 | 117,844 |
2020-03-27 | $2.37 | $2.38 | $2.26 | $2.30 | $22.38 | 81,115 |
2020-03-26 | $2.40 | $2.56 | $2.34 | $2.46 | $23.93 | 387,517 |
2020-03-25 | $2.50 | $2.55 | $2.29 | $2.40 | $23.35 | 132,782 |
2020-03-24 | $2.25 | $2.48 | $2.25 | $2.45 | $23.84 | 176,676 |
2020-03-23 | $2.24 | $2.24 | $2.08 | $2.13 | $20.72 | 225,944 |
2020-03-20 | $2.28 | $2.35 | $2.14 | $2.20 | $21.14 | 270,385 |
2020-03-19 | $2.06 | $2.24 | $2.01 | $2.19 | $21.04 | 193,288 |
2020-03-18 | $2.15 | $2.23 | $1.96 | $2.00 | $19.22 | 376,076 |
2020-03-17 | $2.33 | $2.36 | $2.17 | $2.30 | $22.10 | 108,759 |
2020-03-16 | $2.21 | $2.47 | $2.17 | $2.28 | $21.91 | 216,049 |
2020-03-13 | $2.49 | $2.61 | $2.20 | $2.61 | $25.08 | 109,662 |
2020-03-12 | $2.32 | $2.44 | $2.25 | $2.27 | $21.81 | 152,770 |
2020-03-11 | $2.78 | $2.78 | $2.56 | $2.58 | $24.79 | 299,081 |
2020-03-10 | $3.14 | $3.16 | $2.70 | $2.87 | $27.58 | 227,860 |
2020-03-09 | $3.20 | $3.24 | $2.82 | $2.83 | $27.19 | 383,159 |
2020-03-06 | $4.69 | $4.73 | $4.24 | $4.27 | $41.03 | 308,102 |
2020-03-05 | $5.06 | $5.07 | $4.80 | $4.86 | $46.70 | 207,367 |
2020-03-04 | $5.35 | $5.35 | $5.07 | $5.19 | $49.87 | 73,949 |
2020-03-03 | $5.51 | $5.53 | $5.11 | $5.22 | $50.16 | 186,981 |
2020-03-02 | $5.47 | $5.48 | $5.13 | $5.45 | $52.37 | 124,113 |
2020-02-28 | $5.05 | $5.37 | $5.03 | $5.37 | $51.60 | 236,164 |
2020-02-27 | $5.36 | $5.45 | $5.15 | $5.22 | $50.16 | 239,485 |
2020-02-26 | $5.74 | $5.81 | $5.55 | $5.55 | $53.33 | 132,867 |
2020-02-25 | $6.03 | $6.08 | $5.68 | $5.71 | $54.86 | 151,765 |
2020-02-24 | $6.15 | $6.15 | $5.93 | $5.94 | $57.07 | 262,048 |
2020-02-21 | $6.60 | $6.60 | $6.36 | $6.45 | $61.97 | 162,040 |
2020-02-20 | $6.72 | $6.84 | $6.69 | $6.72 | $64.57 | 109,391 |
2020-02-19 | $6.65 | $6.72 | $6.59 | $6.70 | $64.38 | 65,584 |
2020-02-18 | $6.60 | $6.63 | $6.43 | $6.58 | $63.22 | 95,759 |
2020-02-14 | $6.69 | $6.72 | $6.57 | $6.68 | $64.18 | 98,393 |
2020-02-13 | $6.71 | $6.76 | $6.62 | $6.67 | $64.09 | 115,673 |
2020-02-12 | $6.74 | $6.87 | $6.65 | $6.73 | $64.67 | 123,251 |
2020-02-11 | $6.61 | $6.73 | $6.56 | $6.61 | $63.51 | 73,225 |
2020-02-10 | $6.57 | $6.59 | $6.46 | $6.50 | $62.46 | 97,306 |
2020-02-07 | $6.65 | $6.74 | $6.58 | $6.66 | $63.99 | 130,690 |
2020-02-06 | $6.95 | $6.95 | $6.70 | $6.71 | $64.47 | 132,729 |
2020-02-05 | $6.75 | $6.99 | $6.75 | $6.95 | $66.78 | 129,737 |
2020-02-04 | $6.64 | $6.77 | $6.58 | $6.61 | $63.51 | 83,748 |
2020-02-03 | $6.52 | $6.59 | $6.46 | $6.49 | $62.36 | 130,429 |
2020-01-31 | $6.60 | $6.60 | $6.44 | $6.52 | $62.65 | 141,719 |
2020-01-30 | $6.52 | $6.73 | $6.49 | $6.73 | $64.67 | 107,763 |
2020-01-29 | $6.74 | $6.84 | $6.62 | $6.63 | $63.70 | 115,894 |
2020-01-28 | $6.67 | $6.74 | $6.59 | $6.71 | $64.47 | 132,315 |
2020-01-27 | $6.70 | $6.77 | $6.61 | $6.63 | $63.70 | 135,956 |
2020-01-24 | $7.11 | $7.11 | $6.82 | $6.91 | $66.39 | 163,936 |
2020-01-23 | $7.19 | $7.20 | $7.00 | $7.16 | $68.80 | 125,109 |
2020-01-22 | $7.39 | $7.41 | $7.26 | $7.30 | $70.14 | 114,262 |
2020-01-21 | $7.62 | $7.62 | $7.42 | $7.43 | $71.39 | 148,658 |
2020-01-17 | $7.80 | $7.86 | $7.66 | $7.69 | $73.89 | 153,884 |
2020-01-16 | $7.74 | $7.88 | $7.74 | $7.77 | $74.66 | 109,431 |
2020-01-15 | $7.79 | $7.83 | $7.66 | $7.69 | $73.89 | 132,839 |
2020-01-14 | $7.77 | $7.90 | $7.70 | $7.83 | $75.23 | 135,556 |
2020-01-13 | $7.89 | $7.89 | $7.71 | $7.82 | $75.14 | 107,282 |
2020-01-10 | $7.95 | $7.96 | $7.83 | $7.88 | $75.72 | 77,308 |
2020-01-09 | $7.92 | $8.04 | $7.78 | $7.98 | $76.68 | 87,704 |
2020-01-08 | $8.19 | $8.21 | $7.88 | $7.94 | $76.29 | 136,137 |
2020-01-07 | $8.41 | $8.41 | $8.08 | $8.21 | $78.89 | 213,800 |
2020-01-06 | $8.35 | $8.47 | $8.27 | $8.44 | $81.10 | 201,030 |
2020-01-03 | $8.32 | $8.38 | $8.16 | $8.27 | $79.46 | 328,531 |
2020-01-02 | $8.15 | $8.20 | $7.99 | $8.11 | $77.93 | 97,758 |
2019-12-31 | $8.04 | $8.14 | $7.95 | $8.09 | $77.73 | 122,783 |
2019-12-30 | $8.09 | $8.32 | $8.09 | $8.15 | $78.31 | 161,825 |
2019-12-27 | $8.20 | $8.20 | $8.01 | $8.02 | $77.06 | 80,514 |
2019-12-26 | $8.22 | $8.27 | $8.12 | $8.16 | $78.41 | 102,583 |
2019-12-24 | $8.16 | $8.29 | $8.14 | $8.16 | $78.41 | 67,812 |
2019-12-23 | $7.86 | $8.16 | $7.86 | $8.15 | $78.31 | 89,162 |
2019-12-20 | $7.99 | $8.00 | $7.83 | $7.89 | $75.37 | 83,153 |
2019-12-19 | $7.83 | $8.00 | $7.83 | $7.99 | $76.32 | 190,923 |
2019-12-18 | $7.67 | $7.89 | $7.67 | $7.83 | $74.79 | 106,131 |
2019-12-17 | $7.70 | $7.77 | $7.66 | $7.71 | $73.65 | 171,777 |
2019-12-16 | $7.68 | $7.84 | $7.66 | $7.68 | $73.36 | 123,448 |
2019-12-13 | $7.65 | $7.75 | $7.55 | $7.58 | $72.41 | 161,621 |
2019-12-12 | $7.42 | $7.70 | $7.40 | $7.64 | $72.98 | 150,371 |
2019-12-11 | $7.32 | $7.42 | $7.31 | $7.39 | $70.59 | 90,300 |
2019-12-10 | $7.35 | $7.43 | $7.25 | $7.31 | $69.83 | 110,266 |
2019-12-09 | $7.24 | $7.37 | $7.20 | $7.31 | $69.83 | 97,799 |
2019-12-06 | $6.95 | $7.29 | $6.93 | $7.27 | $69.44 | 188,852 |
2019-12-05 | $7.03 | $7.05 | $6.90 | $6.94 | $66.29 | 153,801 |
2019-12-04 | $6.79 | $7.09 | $6.76 | $6.97 | $66.58 | 118,512 |
2019-12-03 | $6.75 | $6.81 | $6.63 | $6.69 | $63.90 | 138,701 |
2019-12-02 | $6.89 | $6.99 | $6.81 | $6.87 | $65.62 | 67,671 |
2019-11-29 | $6.87 | $6.89 | $6.78 | $6.85 | $65.43 | 35,691 |
2019-11-27 | $6.86 | $6.99 | $6.83 | $6.97 | $66.58 | 95,548 |
2019-11-26 | $7.05 | $7.05 | $6.80 | $6.82 | $65.15 | 57,476 |
2019-11-25 | $6.77 | $7.04 | $6.74 | $7.02 | $67.06 | 103,626 |
2019-11-22 | $6.75 | $6.84 | $6.71 | $6.78 | $64.76 | 63,090 |
2019-11-21 | $6.61 | $6.75 | $6.55 | $6.74 | $64.38 | 87,424 |
2019-11-20 | $6.56 | $6.74 | $6.45 | $6.58 | $62.85 | 143,510 |
2019-11-19 | $6.60 | $6.64 | $6.50 | $6.57 | $62.76 | 157,540 |
2019-11-18 | $6.82 | $6.82 | $6.62 | $6.68 | $63.81 | 99,744 |
2019-11-15 | $6.76 | $6.90 | $6.75 | $6.88 | $65.72 | 86,223 |
2019-11-14 | $6.81 | $6.90 | $6.69 | $6.70 | $64.00 | 85,705 |
2019-11-13 | $6.94 | $6.94 | $6.75 | $6.80 | $64.96 | 139,982 |
2019-11-12 | $7.13 | $7.19 | $6.93 | $6.97 | $66.58 | 152,645 |
2019-11-11 | $7.03 | $7.14 | $6.96 | $7.10 | $67.82 | 92,334 |
2019-11-08 | $7.07 | $7.16 | $6.96 | $7.16 | $68.39 | 109,281 |
2019-11-07 | $7.25 | $7.38 | $7.11 | $7.15 | $68.30 | 147,562 |
2019-11-06 | $7.28 | $7.35 | $7.04 | $7.09 | $67.73 | 131,204 |
2019-11-05 | $7.43 | $7.47 | $7.26 | $7.30 | $69.73 | 87,853 |
2019-11-04 | $7.14 | $7.43 | $7.12 | $7.38 | $70.50 | 137,043 |
2019-11-01 | $6.78 | $7.03 | $6.73 | $7.03 | $67.15 | 130,022 |
2019-10-31 | $6.79 | $6.82 | $6.62 | $6.70 | $64.00 | 182,529 |
2019-10-30 | $7.16 | $7.19 | $6.79 | $6.83 | $65.24 | 226,694 |
2019-10-29 | $6.95 | $7.24 | $6.90 | $7.15 | $68.30 | 347,807 |
2019-10-28 | $7.15 | $7.23 | $7.03 | $7.05 | $67.34 | 79,798 |
2019-10-25 | $6.98 | $7.13 | $6.96 | $7.10 | $67.82 | 117,820 |
2019-10-24 | $7.15 | $7.15 | $6.87 | $6.97 | $66.58 | 94,886 |
2019-10-23 | $7.02 | $7.22 | $6.89 | $7.13 | $68.11 | 122,214 |
2019-10-22 | $6.99 | $7.20 | $6.89 | $7.09 | $67.73 | 120,673 |
2019-10-21 | $6.75 | $7.01 | $6.75 | $6.94 | $66.29 | 115,502 |
2019-10-18 | $6.91 | $7.01 | $6.73 | $6.75 | $64.48 | 111,343 |
2019-10-17 | $6.97 | $7.02 | $6.85 | $6.88 | $65.72 | 117,866 |
2019-10-16 | $6.97 | $7.13 | $6.95 | $6.96 | $66.48 | 151,490 |
2019-10-15 | $6.99 | $7.16 | $6.92 | $7.00 | $66.87 | 143,460 |
2019-10-14 | $6.95 | $7.01 | $6.76 | $7.00 | $66.87 | 89,118 |
2019-10-11 | $6.85 | $7.14 | $6.85 | $7.07 | $67.53 | 264,505 |
2019-10-10 | $6.68 | $6.78 | $6.66 | $6.74 | $64.38 | 143,019 |
2019-10-09 | $6.73 | $6.73 | $6.55 | $6.62 | $63.24 | 260,611 |
2019-10-08 | $6.66 | $6.77 | $6.58 | $6.64 | $63.43 | 107,762 |
2019-10-07 | $6.81 | $6.97 | $6.75 | $6.76 | $64.57 | 127,231 |
2019-10-04 | $6.95 | $6.96 | $6.74 | $6.79 | $64.86 | 78,137 |
2019-10-03 | $6.74 | $6.91 | $6.64 | $6.89 | $65.82 | 122,081 |
2019-10-02 | $6.91 | $6.99 | $6.74 | $6.79 | $64.86 | 122,586 |
2019-10-01 | $7.28 | $7.36 | $6.92 | $6.94 | $66.29 | 173,974 |
2019-09-30 | $7.24 | $7.29 | $7.15 | $7.24 | $69.16 | 109,819 |
2019-09-27 | $7.31 | $7.48 | $7.25 | $7.29 | $69.64 | 166,240 |
2019-09-26 | $7.54 | $7.54 | $7.33 | $7.42 | $70.88 | 105,331 |
2019-09-25 | $7.50 | $7.66 | $7.45 | $7.60 | $72.60 | 146,395 |
2019-09-24 | $8.01 | $8.01 | $7.60 | $7.64 | $72.98 | 123,567 |
2019-09-23 | $7.91 | $8.11 | $7.87 | $8.07 | $77.09 | 124,385 |
2019-09-20 | $8.08 | $8.15 | $7.95 | $8.02 | $76.39 | 213,442 |
2019-09-19 | $8.23 | $8.28 | $8.00 | $8.02 | $76.39 | 190,766 |
2019-09-18 | $8.34 | $8.45 | $8.03 | $8.15 | $77.63 | 223,344 |
2019-09-17 | $8.85 | $8.85 | $8.37 | $8.45 | $80.49 | 456,879 |
2019-09-16 | $8.83 | $9.03 | $8.68 | $8.95 | $85.25 | 309,143 |
2019-09-13 | $8.20 | $8.35 | $8.06 | $8.18 | $77.92 | 206,802 |
2019-09-12 | $8.08 | $8.16 | $7.81 | $8.13 | $77.44 | 233,798 |
2019-09-11 | $8.23 | $8.40 | $8.08 | $8.28 | $78.87 | 489,952 |
2019-09-10 | $8.14 | $8.41 | $8.12 | $8.20 | $78.11 | 192,207 |
2019-09-09 | $7.68 | $8.08 | $7.64 | $8.07 | $76.87 | 367,163 |
2019-09-06 | $7.51 | $7.70 | $7.33 | $7.59 | $72.30 | 103,976 |
2019-09-05 | $7.35 | $7.65 | $7.35 | $7.59 | $72.30 | 181,228 |
2019-09-04 | $7.18 | $7.29 | $7.11 | $7.25 | $69.06 | 71,916 |
2019-09-03 | $7.01 | $7.09 | $6.88 | $7.07 | $67.34 | 140,856 |
2019-08-30 | $7.28 | $7.39 | $7.11 | $7.18 | $68.39 | 98,448 |
2019-08-29 | $7.13 | $7.32 | $7.09 | $7.27 | $69.25 | 129,943 |
2019-08-28 | $6.89 | $7.15 | $6.79 | $7.04 | $67.06 | 180,174 |
2019-08-27 | $6.98 | $7.01 | $6.81 | $6.85 | $65.25 | 82,630 |
2019-08-26 | $6.97 | $7.04 | $6.88 | $6.92 | $65.91 | 101,420 |
2019-08-23 | $7.12 | $7.25 | $6.84 | $6.86 | $65.34 | 138,357 |
2019-08-22 | $7.37 | $7.49 | $7.24 | $7.25 | $69.06 | 84,027 |
2019-08-21 | $7.41 | $7.51 | $7.34 | $7.35 | $70.01 | 67,334 |
2019-08-20 | $7.41 | $7.42 | $7.21 | $7.34 | $69.92 | 75,413 |
2019-08-19 | $7.29 | $7.48 | $7.29 | $7.43 | $70.77 | 122,788 |
2019-08-16 | $6.91 | $7.18 | $6.89 | $7.17 | $68.30 | 125,778 |
2019-08-15 | $6.95 | $6.98 | $6.78 | $6.88 | $65.53 | 153,291 |
2019-08-14 | $7.25 | $7.28 | $6.96 | $6.99 | $66.58 | 189,578 |
2019-08-13 | $7.42 | $7.73 | $7.35 | $7.44 | $70.87 | 158,059 |
2019-08-12 | $7.51 | $7.53 | $7.30 | $7.44 | $70.87 | 83,805 |
2019-08-09 | $7.79 | $7.79 | $7.43 | $7.52 | $71.63 | 136,833 |
2019-08-08 | $7.79 | $7.85 | $7.65 | $7.82 | $74.49 | 195,968 |
2019-08-07 | $7.65 | $7.80 | $7.49 | $7.74 | $73.73 | 338,638 |
2019-08-06 | $8.01 | $8.12 | $7.63 | $7.84 | $74.68 | 138,865 |
2019-08-05 | $8.02 | $8.04 | $7.80 | $7.96 | $75.82 | 185,469 |
2019-08-02 | $8.69 | $8.69 | $8.21 | $8.26 | $78.68 | 94,683 |
2019-08-01 | $9.15 | $9.18 | $8.47 | $8.58 | $81.73 | 194,136 |
2019-07-31 | $9.15 | $9.50 | $9.14 | $9.23 | $87.92 | 164,629 |
2019-07-30 | $8.36 | $9.12 | $8.29 | $9.11 | $86.77 | 458,726 |
2019-07-29 | $8.83 | $8.83 | $8.47 | $8.52 | $81.15 | 203,604 |
2019-07-26 | $8.85 | $8.89 | $8.74 | $8.82 | $84.01 | 79,901 |
2019-07-25 | $9.27 | $9.27 | $8.78 | $8.83 | $84.11 | 88,528 |
2019-07-24 | $9.19 | $9.35 | $9.18 | $9.22 | $87.82 | 75,529 |
2019-07-23 | $9.12 | $9.26 | $9.07 | $9.23 | $87.92 | 77,378 |
2019-07-22 | $8.90 | $9.19 | $8.90 | $9.07 | $86.39 | 189,197 |
2019-07-19 | $8.78 | $8.90 | $8.67 | $8.88 | $84.58 | 86,807 |
2019-07-18 | $8.84 | $8.86 | $8.61 | $8.75 | $83.35 | 147,403 |
2019-07-17 | $9.13 | $9.14 | $8.83 | $8.85 | $84.30 | 108,090 |
2019-07-16 | $9.30 | $9.43 | $9.11 | $9.13 | $86.97 | 60,642 |
2019-07-15 | $9.60 | $9.63 | $9.30 | $9.30 | $88.58 | 57,317 |
2019-07-12 | $9.58 | $9.69 | $9.53 | $9.57 | $91.16 | 51,000 |
2019-07-11 | $9.65 | $9.66 | $9.48 | $9.57 | $91.16 | 93,183 |
2019-07-10 | $9.43 | $9.65 | $9.41 | $9.64 | $91.82 | 152,872 |
2019-07-09 | $9.36 | $9.36 | $9.19 | $9.30 | $88.58 | 166,864 |
2019-07-08 | $9.36 | $9.56 | $9.29 | $9.40 | $89.54 | 53,521 |
2019-07-05 | $9.25 | $9.40 | $9.21 | $9.40 | $89.54 | 64,938 |
2019-07-03 | $9.38 | $9.38 | $9.21 | $9.29 | $88.49 | 63,397 |
2019-07-02 | $9.67 | $9.67 | $9.26 | $9.33 | $88.87 | 150,919 |
2019-07-01 | $9.85 | $9.97 | $9.68 | $9.70 | $92.39 | 197,963 |
2019-06-28 | $9.42 | $9.64 | $9.40 | $9.61 | $91.54 | 72,417 |
2019-06-27 | $9.41 | $9.49 | $9.32 | $9.38 | $89.35 | 50,962 |
2019-06-26 | $9.30 | $9.56 | $9.26 | $9.40 | $89.54 | 101,642 |
2019-06-25 | $9.14 | $9.23 | $8.99 | $9.14 | $87.06 | 82,698 |
2019-06-24 | $9.36 | $9.42 | $9.14 | $9.15 | $87.16 | 71,338 |
2019-06-21 | $9.40 | $9.55 | $9.28 | $9.38 | $89.10 | 102,400 |
2019-06-20 | $9.24 | $9.47 | $9.23 | $9.39 | $89.19 | 142,064 |
2019-06-19 | $8.94 | $9.07 | $8.82 | $9.03 | $85.77 | 166,720 |
2019-06-18 | $8.80 | $9.05 | $8.76 | $8.91 | $84.63 | 167,388 |
2019-06-17 | $8.45 | $8.79 | $8.43 | $8.72 | $82.83 | 112,858 |
2019-06-14 | $8.80 | $8.80 | $8.46 | $8.46 | $80.36 | 81,609 |
2019-06-13 | $8.69 | $8.80 | $8.56 | $8.80 | $83.59 | 164,370 |
2019-06-12 | $8.89 | $8.89 | $8.48 | $8.49 | $80.64 | 131,476 |
2019-06-11 | $9.02 | $9.14 | $8.94 | $8.96 | $85.11 | 76,546 |
2019-06-10 | $8.92 | $9.13 | $8.90 | $8.91 | $84.63 | 126,763 |
2019-06-07 | $8.82 | $8.97 | $8.64 | $8.88 | $84.35 | 133,423 |
2019-06-06 | $8.77 | $8.93 | $8.57 | $8.77 | $83.30 | 167,741 |
2019-06-05 | $8.95 | $9.01 | $8.59 | $8.76 | $83.21 | 144,886 |
2019-06-04 | $8.94 | $9.07 | $8.88 | $8.94 | $84.92 | 121,268 |
2019-06-03 | $8.71 | $8.90 | $8.65 | $8.82 | $83.78 | 201,183 |
2019-05-31 | $8.64 | $8.74 | $8.57 | $8.63 | $81.97 | 112,031 |
2019-05-30 | $8.99 | $9.12 | $8.79 | $8.83 | $83.87 | 149,595 |
2019-05-29 | $8.81 | $9.00 | $8.71 | $8.97 | $85.20 | 152,756 |
2019-05-28 | $9.04 | $9.05 | $8.87 | $8.96 | $85.11 | 120,823 |
2019-05-24 | $9.24 | $9.28 | $8.95 | $8.99 | $85.39 | 57,450 |
2019-05-23 | $9.46 | $9.46 | $8.99 | $9.10 | $86.44 | 138,278 |
2019-05-22 | $10.02 | $10.04 | $9.61 | $9.69 | $92.04 | 47,841 |
2019-05-21 | $10.02 | $10.20 | $9.98 | $10.10 | $95.94 | 84,279 |
2019-05-20 | $10.05 | $10.07 | $9.95 | $9.97 | $94.70 | 76,055 |
2019-05-17 | $10.38 | $10.42 | $10.08 | $10.08 | $95.75 | 127,610 |
2019-05-16 | $10.43 | $10.55 | $10.39 | $10.46 | $99.35 | 27,409 |
2019-05-15 | $10.09 | $10.39 | $10.05 | $10.36 | $98.40 | 30,756 |
2019-05-14 | $10.03 | $10.31 | $10.02 | $10.24 | $97.26 | 95,737 |
2019-05-13 | $10.32 | $10.32 | $9.80 | $9.90 | $94.04 | 199,120 |
2019-05-10 | $10.52 | $10.58 | $10.30 | $10.48 | $99.54 | 85,188 |
2019-05-09 | $10.53 | $10.62 | $10.35 | $10.60 | $100.68 | 67,809 |
2019-05-08 | $10.75 | $10.86 | $10.61 | $10.63 | $100.97 | 110,864 |
2019-05-07 | $10.89 | $10.90 | $10.64 | $10.75 | $102.11 | 95,075 |
2019-05-06 | $10.75 | $11.08 | $10.72 | $11.04 | $104.86 | 134,982 |
2019-05-03 | $10.81 | $11.04 | $10.81 | $10.97 | $104.20 | 187,957 |
2019-05-02 | $10.72 | $10.78 | $10.45 | $10.70 | $101.63 | 264,460 |
2019-05-01 | $11.15 | $11.28 | $10.80 | $10.80 | $102.58 | 127,310 |
2019-04-30 | $11.67 | $11.71 | $11.12 | $11.15 | $105.91 | 193,130 |
2019-04-29 | $11.66 | $11.70 | $11.52 | $11.57 | $109.90 | 76,397 |
2019-04-26 | $11.61 | $11.72 | $11.42 | $11.63 | $110.47 | 131,819 |
2019-04-25 | $12.00 | $12.05 | $11.69 | $11.70 | $111.13 | 165,932 |
2019-04-24 | $12.53 | $12.53 | $11.96 | $11.96 | $113.60 | 98,769 |
2019-04-23 | $12.48 | $12.65 | $12.41 | $12.55 | $119.21 | 166,350 |
2019-04-22 | $12.16 | $12.50 | $12.13 | $12.47 | $118.45 | 145,716 |
2019-04-18 | $12.23 | $12.36 | $12.01 | $12.04 | $114.36 | 169,328 |
2019-04-17 | $12.29 | $12.35 | $12.13 | $12.19 | $115.79 | 129,179 |
2019-04-16 | $11.98 | $12.26 | $11.92 | $12.23 | $116.17 | 179,984 |
2019-04-15 | $11.97 | $12.07 | $11.85 | $11.93 | $113.32 | 187,805 |
2019-04-12 | $12.19 | $12.27 | $11.99 | $12.00 | $113.98 | 203,327 |
2019-04-11 | $12.05 | $12.18 | $11.90 | $12.03 | $114.27 | 115,432 |
2019-04-10 | $12.05 | $12.21 | $12.02 | $12.09 | $114.84 | 81,234 |
2019-04-09 | $12.12 | $12.14 | $11.93 | $11.98 | $113.79 | 118,566 |
2019-04-08 | $12.16 | $12.31 | $12.10 | $12.18 | $115.69 | 160,134 |
2019-04-05 | $11.86 | $12.14 | $11.82 | $12.12 | $115.12 | 181,698 |
2019-04-04 | $11.63 | $11.79 | $11.48 | $11.77 | $111.80 | 160,566 |
2019-04-03 | $11.91 | $12.05 | $11.60 | $11.64 | $110.56 | 162,232 |
2019-04-02 | $11.99 | $12.07 | $11.76 | $11.82 | $112.27 | 150,632 |
2019-04-01 | $11.67 | $11.97 | $11.61 | $11.95 | $113.51 | 181,760 |
2019-03-29 | $11.78 | $11.80 | $11.42 | $11.55 | $109.71 | 86,455 |
2019-03-28 | $11.28 | $11.61 | $11.27 | $11.58 | $109.99 | 81,908 |
2019-03-27 | $11.48 | $11.56 | $11.24 | $11.37 | $108.00 | 117,307 |
2019-03-26 | $11.48 | $11.69 | $11.39 | $11.46 | $108.85 | 156,593 |
2019-03-25 | $11.23 | $11.32 | $11.04 | $11.28 | $107.14 | 154,698 |
2019-03-22 | $11.79 | $11.83 | $11.23 | $11.29 | $107.24 | 177,401 |
2019-03-21 | $11.87 | $11.99 | $11.77 | $11.93 | $113.32 | 232,543 |
2019-03-20 | $11.70 | $12.08 | $11.63 | $11.90 | $113.03 | 208,532 |
2019-03-19 | $11.96 | $12.07 | $11.68 | $11.74 | $111.51 | 146,622 |
2019-03-18 | $11.46 | $11.90 | $11.46 | $11.87 | $112.75 | 117,960 |
2019-03-15 | $11.45 | $11.61 | $11.40 | $11.42 | $108.30 | 125,212 |
2019-03-14 | $11.49 | $11.63 | $11.47 | $11.50 | $109.06 | 131,979 |
2019-03-13 | $11.35 | $11.49 | $11.30 | $11.45 | $108.58 | 130,976 |
2019-03-12 | $11.02 | $11.32 | $11.01 | $11.24 | $106.59 | 138,366 |
2019-03-11 | $10.75 | $11.04 | $10.72 | $10.97 | $104.03 | 109,502 |
2019-03-08 | $10.65 | $10.76 | $10.49 | $10.64 | $100.90 | 165,903 |
2019-03-07 | $11.11 | $11.11 | $10.86 | $10.88 | $103.18 | 168,686 |
2019-03-06 | $11.47 | $11.47 | $11.04 | $11.10 | $105.26 | 279,115 |
2019-03-05 | $11.75 | $11.76 | $11.47 | $11.53 | $109.34 | 152,013 |
2019-03-04 | $11.70 | $11.85 | $11.50 | $11.72 | $111.14 | 119,541 |
2019-03-01 | $11.44 | $11.63 | $11.44 | $11.61 | $110.10 | 126,955 |
2019-02-28 | $11.57 | $11.62 | $11.11 | $11.35 | $107.64 | 147,658 |
2019-02-27 | $11.52 | $11.73 | $11.38 | $11.53 | $109.34 | 99,354 |
2019-02-26 | $11.62 | $11.76 | $11.43 | $11.43 | $108.39 | 152,455 |
2019-02-25 | $11.52 | $11.72 | $11.47 | $11.62 | $110.20 | 72,658 |
2019-02-22 | $11.75 | $11.78 | $11.51 | $11.57 | $109.72 | 68,171 |
2019-02-21 | $11.92 | $11.97 | $11.55 | $11.63 | $110.29 | 163,186 |
2019-02-20 | $11.81 | $12.02 | $11.81 | $12.01 | $113.89 | 126,965 |
2019-02-19 | $11.63 | $11.89 | $11.63 | $11.79 | $111.81 | 165,464 |
2019-02-15 | $11.53 | $11.71 | $11.49 | $11.70 | $110.95 | 154,740 |
2019-02-14 | $11.20 | $11.47 | $11.20 | $11.39 | $108.01 | 154,121 |
2019-02-13 | $11.29 | $11.49 | $11.25 | $11.28 | $106.97 | 109,123 |
2019-02-12 | $11.31 | $11.48 | $11.25 | $11.28 | $106.97 | 101,535 |
2019-02-11 | $10.87 | $11.18 | $10.80 | $11.14 | $105.64 | 112,914 |
2019-02-08 | $11.01 | $11.09 | $10.77 | $10.94 | $103.75 | 61,225 |
2019-02-07 | $11.41 | $11.50 | $10.81 | $11.06 | $104.88 | 132,850 |
2019-02-06 | $11.45 | $11.57 | $11.39 | $11.52 | $109.25 | 86,581 |
2019-02-05 | $11.58 | $11.68 | $11.46 | $11.53 | $109.34 | 114,411 |
2019-02-04 | $11.20 | $11.57 | $11.20 | $11.56 | $109.63 | 144,716 |
2019-02-01 | $11.00 | $11.45 | $10.97 | $11.27 | $106.88 | 111,841 |
2019-01-31 | $11.10 | $11.17 | $10.87 | $10.96 | $103.94 | 67,545 |
2019-01-30 | $11.00 | $11.13 | $10.77 | $11.04 | $104.70 | 144,023 |
2019-01-29 | $10.95 | $11.09 | $10.83 | $10.83 | $102.70 | 152,634 |
2019-01-28 | $10.88 | $10.94 | $10.71 | $10.83 | $102.70 | 74,340 |
2019-01-25 | $10.85 | $11.17 | $10.85 | $11.13 | $105.55 | 97,594 |
2019-01-24 | $10.45 | $10.82 | $10.40 | $10.74 | $101.85 | 143,614 |
2019-01-23 | $10.80 | $10.80 | $10.41 | $10.44 | $99.01 | 102,447 |
2019-01-22 | $10.96 | $10.96 | $10.63 | $10.71 | $101.57 | 118,552 |
2019-01-18 | $10.98 | $11.15 | $10.91 | $11.15 | $105.74 | 126,591 |
2019-01-17 | $10.57 | $10.84 | $10.53 | $10.81 | $102.51 | 84,995 |
2019-01-16 | $10.66 | $10.79 | $10.58 | $10.68 | $101.28 | 88,477 |
2019-01-15 | $10.67 | $10.76 | $10.56 | $10.70 | $101.47 | 110,302 |
2019-01-14 | $10.49 | $10.73 | $10.46 | $10.58 | $100.33 | 114,333 |
2019-01-11 | $10.60 | $10.63 | $10.41 | $10.62 | $100.71 | 126,491 |
2019-01-10 | $10.47 | $10.73 | $10.34 | $10.71 | $101.57 | 377,265 |
2019-01-09 | $10.52 | $10.73 | $10.42 | $10.67 | $101.19 | 355,935 |
2019-01-08 | $10.49 | $10.51 | $10.16 | $10.31 | $97.77 | 320,259 |
2019-01-07 | $9.87 | $10.34 | $9.78 | $10.29 | $97.58 | 200,847 |
2019-01-04 | $9.57 | $9.87 | $9.47 | $9.84 | $93.32 | 144,417 |
2019-01-03 | $9.22 | $9.51 | $8.97 | $9.30 | $88.19 | 101,456 |
2019-01-02 | $8.85 | $9.29 | $8.63 | $9.23 | $87.53 | 131,384 |
2018-12-31 | $9.06 | $9.09 | $8.68 | $9.01 | $85.44 | 184,663 |
2018-12-28 | $8.84 | $9.17 | $8.81 | $8.98 | $85.16 | 160,687 |
2018-12-27 | $8.68 | $8.81 | $8.44 | $8.81 | $83.55 | 161,325 |
2018-12-26 | $8.41 | $8.93 | $8.14 | $8.90 | $84.40 | 428,803 |
2018-12-24 | $8.47 | $8.66 | $8.31 | $8.33 | $79.00 | 127,590 |
2018-12-21 | $8.81 | $8.89 | $8.51 | $8.58 | $81.12 | 259,346 |
2018-12-20 | $9.05 | $9.27 | $8.78 | $8.81 | $83.30 | 235,002 |
2018-12-19 | $9.59 | $9.70 | $9.12 | $9.16 | $86.61 | 220,265 |
2018-12-18 | $9.78 | $9.80 | $9.50 | $9.57 | $90.48 | 258,165 |
2018-12-17 | $9.88 | $10.13 | $9.73 | $9.79 | $92.56 | 251,389 |
2018-12-14 | $10.18 | $10.23 | $9.86 | $9.89 | $93.51 | 165,020 |
2018-12-13 | $10.50 | $10.50 | $10.21 | $10.31 | $97.48 | 188,158 |
2018-12-12 | $10.54 | $10.84 | $10.53 | $10.58 | $100.03 | 200,832 |
2018-12-11 | $10.64 | $10.64 | $10.18 | $10.33 | $97.67 | 167,645 |
2018-12-10 | $10.69 | $10.77 | $10.30 | $10.43 | $98.61 | 213,078 |
2018-12-07 | $11.31 | $11.48 | $10.79 | $10.82 | $102.30 | 385,671 |
2018-12-06 | $11.21 | $11.21 | $10.78 | $10.98 | $103.81 | 369,472 |
2018-12-04 | $12.20 | $12.24 | $11.51 | $11.53 | $109.01 | 296,984 |
2018-12-03 | $12.29 | $12.39 | $12.03 | $12.26 | $115.92 | 203,779 |
2018-11-30 | $12.11 | $12.11 | $11.77 | $11.86 | $112.14 | 89,282 |
2018-11-29 | $12.31 | $12.39 | $12.08 | $12.20 | $115.35 | 130,782 |
2018-11-28 | $12.08 | $12.28 | $11.79 | $12.25 | $115.82 | 208,276 |
2018-11-27 | $12.11 | $12.28 | $12.03 | $12.07 | $114.12 | 125,690 |
2018-11-26 | $12.18 | $12.35 | $12.08 | $12.17 | $115.07 | 117,795 |
2018-11-23 | $12.05 | $12.16 | $11.87 | $12.02 | $113.65 | 85,545 |
2018-11-21 | $12.46 | $12.69 | $12.43 | $12.51 | $118.28 | 154,368 |
2018-11-20 | $12.67 | $12.67 | $12.16 | $12.29 | $116.20 | 190,693 |
2018-11-19 | $12.73 | $13.05 | $12.73 | $12.98 | $122.72 | 172,321 |
2018-11-16 | $12.90 | $12.98 | $12.62 | $12.86 | $121.59 | 101,865 |
2018-11-15 | $12.41 | $12.81 | $12.34 | $12.80 | $121.02 | 167,120 |
2018-11-14 | $12.67 | $12.72 | $12.27 | $12.46 | $117.81 | 231,775 |
2018-11-13 | $12.88 | $13.00 | $12.37 | $12.39 | $117.15 | 187,799 |
2018-11-12 | $13.68 | $13.72 | $12.86 | $12.88 | $121.78 | 116,382 |
2018-11-09 | $13.55 | $13.59 | $13.14 | $13.52 | $127.83 | 191,052 |
2018-11-08 | $14.11 | $14.19 | $13.70 | $13.75 | $130.00 | 103,313 |
2018-11-07 | $14.28 | $14.41 | $13.92 | $14.21 | $134.35 | 184,645 |
2018-11-06 | $14.02 | $14.09 | $13.74 | $13.96 | $131.99 | 140,276 |
2018-11-05 | $13.93 | $14.01 | $13.71 | $13.98 | $132.18 | 156,113 |
2018-11-02 | $13.74 | $13.95 | $13.58 | $13.74 | $129.91 | 182,309 |
2018-11-01 | $13.65 | $13.81 | $13.34 | $13.66 | $129.15 | 228,337 |
2018-10-31 | $13.75 | $13.91 | $13.57 | $13.59 | $128.49 | 204,848 |
2018-10-30 | $13.25 | $13.65 | $13.05 | $13.65 | $129.06 | 181,367 |
2018-10-29 | $13.95 | $13.95 | $13.12 | $13.29 | $125.66 | 131,041 |
2018-10-26 | $13.53 | $14.13 | $13.35 | $13.87 | $131.14 | 151,884 |
2018-10-25 | $13.79 | $13.97 | $13.61 | $13.79 | $130.38 | 189,058 |
2018-10-24 | $14.52 | $14.53 | $13.55 | $13.57 | $128.30 | 201,292 |
2018-10-23 | $14.72 | $14.73 | $14.19 | $14.39 | $136.06 | 220,536 |
2018-10-22 | $15.32 | $15.34 | $14.98 | $15.10 | $142.77 | 103,611 |
2018-10-19 | $15.56 | $15.89 | $15.30 | $15.34 | $145.04 | 73,456 |
2018-10-18 | $15.82 | $15.85 | $15.40 | $15.45 | $146.08 | 84,444 |
2018-10-17 | $16.21 | $16.26 | $15.96 | $16.07 | $151.94 | 116,631 |
2018-10-16 | $16.28 | $16.40 | $16.13 | $16.36 | $154.68 | 75,192 |
2018-10-15 | $16.12 | $16.34 | $15.88 | $16.18 | $152.98 | 81,623 |
2018-10-12 | $16.31 | $16.35 | $15.82 | $16.06 | $151.85 | 151,709 |
2018-10-11 | $16.13 | $16.48 | $15.88 | $15.98 | $151.09 | 201,022 |
2018-10-10 | $17.27 | $17.43 | $16.38 | $16.39 | $154.97 | 263,521 |
2018-10-09 | $17.21 | $17.65 | $17.09 | $17.45 | $164.99 | 370,837 |
2018-10-08 | $16.79 | $17.18 | $16.74 | $17.13 | $161.96 | 137,077 |
2018-10-05 | $16.99 | $17.16 | $16.86 | $17.03 | $161.02 | 179,606 |
2018-10-04 | $17.15 | $17.37 | $16.91 | $17.02 | $160.92 | 171,716 |
2018-10-03 | $16.97 | $17.25 | $16.77 | $17.19 | $162.53 | 183,302 |
2018-10-02 | $16.88 | $17.03 | $16.72 | $16.88 | $159.60 | 145,961 |
2018-10-01 | $16.78 | $17.02 | $16.65 | $16.88 | $159.60 | 126,419 |
2018-09-28 | $16.62 | $16.95 | $16.59 | $16.72 | $158.09 | 142,262 |
2018-09-27 | $16.69 | $16.71 | $16.39 | $16.67 | $157.61 | 111,899 |
2018-09-26 | $16.82 | $16.90 | $16.55 | $16.57 | $156.67 | 85,715 |
2018-09-25 | $16.99 | $17.13 | $16.94 | $16.96 | $160.36 | 132,153 |
2018-09-24 | $16.89 | $17.02 | $16.63 | $16.80 | $158.84 | 110,473 |
2018-09-21 | $16.52 | $16.70 | $16.44 | $16.61 | $157.05 | 117,655 |
2018-09-20 | $16.56 | $16.66 | $16.39 | $16.44 | $155.22 | 119,612 |
2018-09-19 | $16.16 | $16.57 | $16.16 | $16.38 | $154.65 | 94,992 |
2018-09-18 | $16.05 | $16.24 | $16.02 | $16.16 | $152.57 | 113,498 |
2018-09-17 | $16.14 | $16.17 | $15.82 | $15.85 | $149.65 | 80,102 |
2018-09-14 | $15.89 | $16.17 | $15.85 | $16.08 | $151.82 | 74,693 |
2018-09-13 | $16.00 | $16.11 | $15.86 | $15.88 | $149.93 | 129,360 |
2018-09-12 | $15.96 | $16.18 | $15.92 | $16.09 | $151.91 | 95,529 |
2018-09-11 | $15.35 | $15.79 | $15.33 | $15.73 | $148.51 | 120,554 |
2018-09-10 | $15.34 | $15.52 | $15.33 | $15.36 | $145.02 | 98,609 |
2018-09-07 | $15.07 | $15.28 | $14.87 | $15.28 | $144.26 | 127,540 |
2018-09-06 | $15.68 | $15.68 | $15.12 | $15.19 | $143.41 | 150,407 |
2018-09-05 | $15.91 | $15.91 | $15.55 | $15.69 | $148.14 | 164,469 |
2018-09-04 | $16.38 | $16.38 | $15.91 | $16.05 | $151.53 | 134,595 |
2018-08-31 | $16.23 | $16.25 | $16.00 | $16.24 | $153.33 | 142,720 |
2018-08-30 | $16.64 | $16.64 | $16.18 | $16.29 | $153.80 | 122,332 |
2018-08-29 | $16.52 | $16.73 | $16.42 | $16.66 | $157.29 | 94,055 |
2018-08-28 | $16.66 | $16.82 | $16.43 | $16.49 | $155.69 | 59,465 |
2018-08-27 | $16.62 | $16.89 | $16.61 | $16.65 | $157.20 | 58,285 |
2018-08-24 | $16.62 | $16.70 | $16.50 | $16.60 | $156.73 | 90,774 |
2018-08-23 | $16.51 | $16.59 | $16.40 | $16.47 | $155.50 | 129,836 |
2018-08-22 | $16.55 | $16.67 | $16.46 | $16.60 | $156.73 | 148,985 |
2018-08-21 | $16.32 | $16.54 | $16.32 | $16.37 | $154.56 | 76,637 |
2018-08-20 | $15.85 | $16.14 | $15.84 | $16.09 | $151.91 | 78,870 |
2018-08-17 | $15.70 | $15.86 | $15.60 | $15.80 | $149.17 | 133,380 |
2018-08-16 | $15.66 | $15.79 | $15.57 | $15.65 | $147.76 | 82,187 |
2018-08-15 | $16.22 | $16.24 | $15.35 | $15.55 | $146.81 | 153,875 |
2018-08-14 | $16.54 | $16.65 | $16.34 | $16.39 | $154.74 | 132,043 |
2018-08-13 | $16.81 | $16.84 | $16.32 | $16.37 | $154.56 | 132,024 |
2018-08-10 | $16.62 | $16.88 | $16.53 | $16.84 | $158.99 | 416,469 |
2018-08-09 | $16.78 | $16.89 | $16.60 | $16.64 | $157.10 | 88,231 |
2018-08-08 | $16.78 | $16.88 | $16.64 | $16.87 | $159.28 | 125,411 |
2018-08-07 | $16.73 | $17.15 | $16.73 | $16.86 | $159.18 | 74,713 |
2018-08-06 | $16.73 | $16.84 | $16.67 | $16.76 | $158.24 | 106,044 |
2018-08-03 | $16.79 | $17.07 | $16.63 | $16.68 | $157.48 | 82,049 |
2018-08-02 | $16.57 | $16.98 | $16.50 | $16.85 | $159.09 | 106,288 |
2018-08-01 | $16.87 | $17.03 | $16.54 | $16.82 | $158.80 | 187,109 |
2018-07-31 | $17.02 | $17.22 | $16.75 | $17.05 | $160.98 | 108,443 |
2018-07-30 | $16.89 | $17.24 | $16.89 | $17.07 | $161.16 | 99,606 |
2018-07-27 | $16.51 | $16.85 | $16.51 | $16.70 | $157.67 | 94,138 |
2018-07-26 | $16.20 | $16.57 | $16.11 | $16.50 | $155.78 | 119,317 |
2018-07-25 | $16.21 | $16.24 | $16.01 | $16.19 | $152.86 | 86,117 |
2018-07-24 | $16.29 | $16.47 | $16.18 | $16.20 | $152.95 | 80,418 |
2018-07-23 | $16.55 | $16.55 | $16.09 | $16.18 | $152.76 | 112,892 |
2018-07-20 | $16.60 | $16.66 | $16.42 | $16.48 | $155.59 | 76,983 |
2018-07-19 | $16.63 | $16.77 | $16.53 | $16.60 | $156.73 | 100,312 |
2018-07-18 | $16.70 | $16.81 | $16.46 | $16.68 | $157.48 | 111,678 |
2018-07-17 | $16.71 | $16.89 | $16.62 | $16.78 | $158.43 | 101,968 |
2018-07-16 | $16.79 | $16.91 | $16.56 | $16.78 | $158.43 | 77,371 |
2018-07-13 | $17.00 | $17.20 | $16.96 | $17.09 | $161.35 | 110,613 |
2018-07-12 | $17.16 | $17.16 | $16.67 | $16.97 | $160.22 | 132,047 |
2018-07-11 | $17.19 | $17.56 | $16.93 | $17.00 | $160.50 | 121,294 |
2018-07-10 | $17.50 | $17.77 | $17.34 | $17.49 | $165.13 | 312,685 |
2018-07-09 | $17.02 | $17.46 | $17.02 | $17.38 | $164.09 | 84,700 |
2018-07-06 | $16.55 | $16.97 | $16.46 | $16.91 | $159.65 | 75,436 |
2018-07-05 | $16.71 | $16.79 | $16.58 | $16.67 | $157.39 | 86,380 |
2018-07-03 | $16.75 | $17.00 | $16.58 | $16.63 | $157.01 | 132,077 |
2018-07-02 | $16.79 | $16.79 | $16.34 | $16.44 | $155.22 | 85,113 |
2018-06-29 | $16.99 | $17.20 | $16.91 | $16.96 | $160.13 | 64,997 |
2018-06-28 | $17.03 | $17.10 | $16.80 | $16.96 | $160.13 | 80,543 |
2018-06-27 | $16.84 | $17.40 | $16.82 | $17.06 | $161.07 | 182,699 |
2018-06-26 | $16.34 | $16.69 | $16.15 | $16.63 | $157.01 | 113,064 |
2018-06-25 | $16.76 | $16.78 | $16.21 | $16.28 | $153.71 | 137,280 |
2018-06-22 | $16.74 | $17.03 | $16.73 | $16.78 | $158.43 | 127,780 |
2018-06-21 | $16.44 | $16.44 | $16.08 | $16.14 | $152.38 | 60,934 |
2018-06-20 | $16.64 | $16.64 | $16.32 | $16.57 | $156.44 | 74,024 |
2018-06-19 | $16.21 | $16.52 | $16.16 | $16.51 | $155.88 | 50,835 |
2018-06-18 | $16.18 | $16.55 | $16.17 | $16.44 | $155.22 | 48,378 |
2018-06-15 | $16.54 | $16.54 | $16.03 | $16.22 | $153.14 | 121,444 |
2018-06-14 | $16.98 | $17.01 | $16.65 | $16.70 | $157.39 | 66,931 |
2018-06-13 | $16.88 | $16.97 | $16.74 | $16.87 | $159.00 | 96,761 |
2018-06-12 | $17.02 | $17.14 | $16.84 | $16.93 | $159.56 | 56,648 |
2018-06-11 | $17.02 | $17.12 | $16.90 | $17.03 | $160.50 | 41,001 |
2018-06-08 | $17.54 | $17.60 | $16.99 | $17.11 | $161.26 | 93,690 |
2018-06-07 | $17.29 | $17.66 | $17.25 | $17.57 | $165.59 | 105,201 |
2018-06-06 | $17.14 | $17.28 | $16.98 | $17.15 | $161.63 | 41,572 |
2018-06-05 | $16.85 | $17.13 | $16.81 | $17.07 | $160.88 | 35,022 |
2018-06-04 | $17.25 | $17.29 | $16.74 | $16.93 | $159.56 | 69,698 |
2018-06-01 | $17.35 | $17.52 | $17.05 | $17.19 | $162.01 | 122,935 |
2018-05-31 | $17.56 | $17.72 | $17.27 | $17.30 | $163.05 | 66,883 |
2018-05-30 | $17.33 | $17.85 | $17.31 | $17.69 | $166.72 | 157,109 |
2018-05-29 | $16.95 | $17.25 | $16.87 | $17.18 | $161.92 | 73,147 |
2018-05-25 | $17.53 | $17.55 | $16.90 | $17.16 | $161.73 | 103,201 |
2018-05-24 | $17.96 | $18.10 | $17.84 | $17.94 | $169.08 | 56,449 |
2018-05-23 | $18.34 | $18.45 | $18.06 | $18.28 | $172.28 | 85,681 |
2018-05-22 | $18.87 | $19.19 | $18.42 | $18.54 | $174.73 | 80,356 |
2018-05-21 | $18.89 | $18.90 | $18.62 | $18.85 | $177.66 | 37,414 |
2018-05-18 | $18.86 | $18.91 | $18.66 | $18.76 | $176.81 | 42,197 |
2018-05-17 | $18.61 | $19.16 | $18.60 | $18.88 | $177.94 | 119,041 |
2018-05-16 | $18.25 | $18.55 | $18.19 | $18.50 | $174.36 | 55,858 |
2018-05-15 | $18.07 | $18.24 | $17.91 | $18.24 | $171.91 | 86,013 |
2018-05-14 | $17.99 | $18.16 | $17.98 | $18.05 | $170.12 | 40,932 |
2018-05-11 | $18.04 | $18.10 | $17.86 | $17.91 | $168.80 | 72,192 |
2018-05-10 | $18.08 | $18.13 | $17.84 | $18.03 | $169.93 | 49,062 |
2018-05-09 | $17.95 | $18.31 | $17.85 | $18.03 | $169.93 | 156,227 |
2018-05-08 | $17.29 | $17.56 | $16.88 | $17.55 | $165.40 | 137,559 |
2018-05-07 | $17.30 | $17.74 | $17.23 | $17.29 | $162.95 | 100,780 |
2018-05-04 | $16.86 | $17.26 | $16.81 | $17.11 | $161.26 | 33,091 |
2018-05-03 | $17.12 | $17.12 | $16.72 | $16.91 | $159.37 | 24,634 |
2018-05-02 | $16.86 | $17.32 | $16.86 | $17.13 | $161.45 | 219,843 |
2018-05-01 | $16.96 | $16.96 | $16.65 | $16.90 | $159.28 | 105,120 |
2018-04-30 | $17.09 | $17.31 | $17.04 | $17.07 | $160.88 | 44,955 |
2018-04-27 | $17.19 | $17.28 | $16.98 | $17.13 | $161.45 | 72,342 |
2018-04-26 | $17.09 | $17.41 | $16.95 | $17.31 | $163.14 | 46,490 |
2018-04-25 | $16.80 | $17.12 | $16.62 | $17.01 | $160.31 | 92,432 |
2018-04-24 | $17.10 | $17.24 | $16.74 | $16.89 | $159.18 | 86,279 |
2018-04-23 | $16.67 | $16.94 | $16.54 | $16.94 | $159.66 | 56,262 |
2018-04-20 | $16.77 | $16.85 | $16.45 | $16.74 | $157.77 | 76,385 |
2018-04-19 | $17.05 | $17.09 | $16.68 | $16.86 | $158.90 | 123,869 |
2018-04-18 | $16.73 | $17.17 | $16.60 | $16.95 | $159.75 | 139,480 |
2018-04-17 | $16.42 | $16.52 | $16.31 | $16.46 | $155.13 | 130,011 |
2018-04-16 | $16.30 | $16.45 | $16.09 | $16.36 | $154.19 | 68,022 |
2018-04-13 | $16.30 | $16.49 | $16.26 | $16.35 | $154.09 | 59,754 |
2018-04-12 | $16.09 | $16.37 | $15.86 | $16.25 | $153.15 | 115,237 |
2018-04-11 | $15.52 | $16.19 | $15.48 | $16.06 | $151.36 | 74,455 |
2018-04-10 | $14.93 | $15.70 | $14.90 | $15.52 | $146.27 | 101,041 |
2018-04-09 | $14.87 | $14.87 | $14.58 | $14.58 | $137.41 | 38,762 |
2018-04-06 | $14.99 | $15.11 | $14.48 | $14.69 | $138.45 | 76,924 |
2018-04-05 | $14.59 | $15.26 | $14.47 | $15.09 | $142.22 | 115,772 |
2018-04-04 | $14.14 | $14.56 | $14.02 | $14.53 | $136.94 | 82,222 |
2018-04-03 | $14.23 | $14.52 | $13.97 | $14.47 | $136.38 | 42,011 |
2018-04-02 | $14.45 | $14.51 | $13.88 | $14.14 | $133.27 | 56,381 |
2018-03-29 | $14.29 | $14.64 | $14.25 | $14.56 | $137.22 | 64,272 |
2018-03-28 | $14.45 | $14.48 | $14.13 | $14.17 | $133.55 | 130,338 |
2018-03-27 | $15.06 | $15.15 | $14.40 | $14.51 | $136.75 | 119,364 |
2018-03-26 | $15.17 | $15.21 | $14.58 | $15.02 | $141.56 | 127,181 |
2018-03-23 | $15.29 | $15.44 | $14.98 | $15.00 | $141.37 | 70,651 |
2018-03-22 | $15.44 | $15.63 | $15.13 | $15.16 | $142.88 | 55,840 |
2018-03-21 | $15.08 | $15.75 | $14.92 | $15.68 | $147.78 | 59,083 |
2018-03-20 | $14.99 | $15.07 | $14.87 | $14.92 | $140.62 | 58,901 |
2018-03-19 | $15.23 | $15.26 | $14.65 | $14.87 | $140.15 | 36,136 |
2018-03-16 | $14.94 | $15.37 | $14.93 | $15.31 | $144.29 | 89,768 |
2018-03-15 | $15.46 | $15.46 | $14.81 | $14.97 | $140.85 | 112,520 |
2018-03-14 | $15.53 | $15.56 | $15.32 | $15.37 | $144.62 | 89,291 |
2018-03-13 | $15.67 | $15.81 | $15.35 | $15.45 | $145.37 | 96,289 |
2018-03-12 | $15.53 | $15.80 | $15.49 | $15.67 | $147.44 | 101,145 |
2018-03-09 | $15.36 | $15.72 | $15.34 | $15.58 | $146.59 | 98,729 |
2018-03-08 | $15.12 | $15.24 | $14.98 | $15.20 | $143.02 | 41,282 |
2018-03-07 | $15.15 | $15.36 | $14.90 | $15.14 | $142.45 | 109,166 |
2018-03-06 | $15.33 | $15.54 | $15.13 | $15.32 | $144.15 | 27,067 |
2018-03-05 | $14.83 | $15.37 | $14.81 | $15.27 | $143.68 | 38,549 |
2018-03-02 | $14.54 | $14.94 | $14.28 | $14.91 | $140.29 | 98,113 |
2018-03-01 | $14.65 | $14.95 | $14.55 | $14.72 | $138.50 | 70,431 |
2018-02-28 | $15.38 | $15.43 | $14.67 | $14.67 | $138.03 | 76,800 |
2018-02-27 | $15.67 | $15.90 | $15.29 | $15.29 | $143.86 | 98,027 |
2018-02-26 | $15.78 | $15.79 | $15.43 | $15.67 | $147.44 | 37,778 |
2018-02-23 | $15.45 | $15.71 | $15.32 | $15.70 | $147.72 | 41,475 |
2018-02-22 | $15.22 | $15.60 | $15.22 | $15.30 | $143.96 | 51,552 |
2018-02-21 | $15.14 | $15.50 | $15.00 | $15.01 | $141.23 | 75,339 |
2018-02-20 | $15.43 | $15.64 | $15.18 | $15.24 | $143.39 | 55,394 |
2018-02-16 | $15.17 | $15.62 | $15.17 | $15.36 | $144.52 | 78,864 |
2018-02-15 | $15.40 | $15.40 | $14.82 | $15.26 | $143.58 | 53,042 |
2018-02-14 | $14.70 | $15.44 | $14.58 | $15.33 | $144.24 | 113,143 |
2018-02-13 | $15.04 | $15.10 | $14.78 | $14.94 | $140.57 | 52,010 |
2018-02-12 | $15.09 | $15.31 | $14.88 | $15.17 | $142.74 | 118,271 |
2018-02-09 | $15.30 | $15.39 | $14.28 | $14.86 | $139.82 | 166,536 |
2018-02-08 | $16.08 | $16.11 | $15.10 | $15.10 | $142.08 | 114,327 |
2018-02-07 | $16.55 | $16.85 | $15.97 | $15.97 | $150.26 | 117,744 |
2018-02-06 | $15.93 | $16.74 | $15.87 | $16.60 | $156.19 | 152,950 |
2018-02-05 | $16.73 | $17.13 | $16.21 | $16.29 | $153.27 | 190,316 |
2018-02-02 | $17.60 | $17.60 | $16.94 | $16.96 | $159.58 | 218,888 |
2018-02-01 | $17.56 | $17.99 | $17.53 | $17.85 | $167.95 | 108,002 |
2018-01-31 | $17.76 | $17.79 | $17.38 | $17.52 | $164.85 | 45,145 |
2018-01-30 | $17.68 | $17.73 | $17.35 | $17.69 | $166.45 | 101,437 |
2018-01-29 | $18.29 | $18.30 | $17.88 | $17.93 | $168.70 | 112,733 |
2018-01-26 | $18.57 | $18.58 | $18.35 | $18.38 | $172.94 | 53,430 |
2018-01-25 | $18.89 | $18.89 | $18.39 | $18.44 | $173.50 | 116,051 |
2018-01-24 | $18.95 | $18.96 | $18.52 | $18.70 | $175.95 | 103,624 |
2018-01-23 | $19.01 | $19.05 | $18.63 | $18.92 | $178.02 | 57,582 |
2018-01-22 | $18.58 | $18.97 | $18.58 | $18.95 | $178.30 | 68,365 |
2018-01-19 | $18.20 | $18.59 | $18.05 | $18.53 | $174.35 | 59,037 |
2018-01-18 | $18.76 | $18.76 | $18.33 | $18.34 | $172.56 | 89,268 |
2018-01-17 | $18.75 | $18.95 | $18.64 | $18.79 | $176.80 | 91,040 |
2018-01-16 | $19.21 | $19.29 | $18.66 | $18.69 | $175.86 | 192,810 |
2018-01-12 | $19.08 | $19.27 | $18.96 | $19.19 | $180.56 | 91,197 |
2018-01-11 | $18.62 | $19.23 | $18.45 | $19.11 | $179.81 | 97,433 |
2018-01-10 | $18.54 | $18.65 | $18.36 | $18.53 | $174.35 | 114,721 |
2018-01-09 | $18.70 | $18.75 | $18.27 | $18.44 | $173.50 | 67,987 |
2018-01-08 | $18.23 | $18.66 | $18.05 | $18.65 | $175.48 | 83,408 |
2018-01-05 | $18.30 | $18.36 | $18.01 | $18.23 | $171.53 | 64,242 |
2018-01-04 | $17.94 | $18.32 | $17.71 | $18.28 | $172.00 | 111,171 |
2018-01-03 | $17.56 | $17.97 | $17.38 | $17.89 | $168.33 | 193,696 |
2018-01-02 | $17.19 | $17.50 | $16.93 | $17.46 | $164.28 | 57,436 |
2017-12-29 | $17.07 | $17.21 | $16.79 | $17.13 | $161.18 | 53,042 |
2017-12-28 | $17.14 | $17.18 | $17.06 | $17.07 | $160.61 | 38,338 |
2017-12-27 | $17.20 | $17.29 | $17.07 | $17.14 | $161.27 | 86,002 |
2017-12-26 | $16.96 | $17.28 | $16.92 | $17.26 | $162.40 | 46,124 |
2017-12-22 | $16.90 | $17.05 | $16.79 | $16.89 | $158.92 | 46,613 |
2017-12-21 | $16.38 | $17.01 | $16.38 | $16.94 | $159.39 | 83,406 |
2017-12-20 | $16.03 | $16.42 | $15.94 | $16.37 | $154.03 | 65,962 |
2017-12-19 | $15.97 | $16.15 | $15.90 | $15.93 | $149.89 | 45,183 |
2017-12-18 | $15.61 | $16.04 | $15.61 | $15.93 | $149.89 | 42,289 |
2017-12-15 | $15.69 | $15.75 | $15.50 | $15.51 | $145.93 | 31,092 |
2017-12-14 | $15.77 | $15.97 | $15.65 | $15.65 | $146.78 | 27,397 |
2017-12-13 | $16.17 | $16.25 | $15.86 | $15.92 | $149.32 | 25,028 |
2017-12-12 | $16.10 | $16.34 | $16.09 | $16.10 | $151.00 | 52,622 |
2017-12-11 | $15.79 | $16.08 | $15.79 | $16.01 | $150.16 | 18,285 |
2017-12-08 | $15.87 | $15.91 | $15.67 | $15.78 | $148.00 | 26,830 |
2017-12-07 | $15.53 | $15.69 | $15.51 | $15.65 | $146.78 | 33,815 |
2017-12-06 | $15.94 | $15.94 | $15.41 | $15.53 | $145.66 | 62,614 |
2017-12-05 | $16.40 | $16.48 | $16.07 | $16.11 | $151.10 | 28,085 |
2017-12-04 | $16.45 | $16.85 | $16.43 | $16.46 | $154.38 | 57,983 |
2017-12-01 | $16.07 | $16.46 | $16.02 | $16.46 | $154.38 | 100,261 |
2017-11-30 | $15.62 | $16.18 | $15.62 | $15.84 | $148.57 | 78,457 |
2017-11-29 | $15.44 | $15.67 | $15.27 | $15.48 | $145.19 | 65,841 |
2017-11-28 | $15.30 | $15.49 | $15.25 | $15.44 | $144.81 | 120,546 |
2017-11-27 | $15.52 | $15.53 | $15.28 | $15.33 | $143.78 | 52,085 |
2017-11-24 | $15.76 | $15.82 | $15.59 | $15.63 | $146.60 | 18,245 |
2017-11-22 | $15.62 | $15.77 | $15.56 | $15.67 | $146.97 | 55,052 |
2017-11-21 | $15.51 | $15.70 | $15.33 | $15.43 | $144.72 | 47,592 |
2017-11-20 | $15.45 | $15.50 | $15.25 | $15.43 | $144.72 | 45,057 |
2017-11-17 | $15.27 | $15.58 | $15.20 | $15.51 | $145.47 | 46,946 |
2017-11-16 | $15.18 | $15.32 | $15.04 | $15.17 | $142.28 | 71,861 |
2017-11-15 | $15.19 | $15.32 | $14.90 | $15.21 | $142.66 | 122,685 |
2017-11-14 | $16.07 | $16.07 | $15.41 | $15.43 | $144.72 | 76,447 |
2017-11-13 | $16.45 | $16.51 | $16.10 | $16.17 | $151.66 | 64,090 |
2017-11-10 | $16.64 | $16.85 | $16.43 | $16.54 | $155.13 | 46,934 |
2017-11-09 | $16.35 | $16.73 | $16.35 | $16.64 | $156.07 | 120,958 |
2017-11-08 | $16.42 | $16.67 | $16.25 | $16.48 | $154.57 | 55,142 |
2017-11-07 | $16.62 | $16.69 | $16.42 | $16.48 | $154.57 | 93,959 |
2017-11-06 | $15.82 | $16.60 | $15.82 | $16.55 | $155.23 | 137,636 |
2017-11-03 | $15.49 | $15.82 | $15.36 | $15.77 | $147.91 | 82,311 |
2017-11-02 | $15.66 | $15.75 | $15.37 | $15.52 | $145.56 | 51,561 |
2017-11-01 | $15.68 | $15.95 | $15.41 | $15.53 | $145.66 | 69,428 |
2017-10-31 | $15.15 | $15.49 | $15.10 | $15.45 | $144.91 | 78,263 |
2017-10-30 | $14.96 | $15.21 | $14.88 | $15.13 | $141.91 | 41,426 |
2017-10-27 | $14.55 | $14.92 | $14.41 | $14.88 | $139.56 | 69,026 |
2017-10-26 | $14.56 | $14.68 | $14.28 | $14.63 | $137.22 | 51,324 |
2017-10-25 | $14.67 | $14.69 | $14.35 | $14.60 | $136.94 | 82,913 |
2017-10-24 | $14.82 | $14.92 | $14.66 | $14.72 | $138.06 | 36,748 |
2017-10-23 | $15.02 | $15.08 | $14.66 | $14.66 | $137.50 | 55,547 |
2017-10-20 | $15.16 | $15.16 | $14.85 | $14.99 | $140.59 | 49,561 |
2017-10-19 | $15.13 | $15.40 | $14.99 | $15.09 | $141.53 | 69,120 |
2017-10-18 | $15.68 | $15.71 | $15.28 | $15.30 | $143.50 | 71,733 |
2017-10-17 | $15.84 | $15.93 | $15.59 | $15.65 | $146.78 | 86,233 |
2017-10-16 | $16.05 | $16.10 | $15.80 | $15.83 | $148.47 | 45,476 |
2017-10-13 | $16.00 | $16.25 | $15.87 | $15.87 | $148.85 | 59,907 |
2017-10-12 | $15.94 | $15.96 | $15.73 | $15.79 | $148.10 | 71,110 |
2017-10-11 | $16.09 | $16.14 | $15.86 | $16.12 | $151.19 | 45,924 |
2017-10-10 | $16.45 | $16.52 | $16.05 | $16.09 | $150.91 | 62,933 |
2017-10-09 | $16.15 | $16.28 | $16.06 | $16.16 | $151.57 | 46,134 |
2017-10-06 | $16.31 | $16.39 | $16.03 | $16.09 | $150.91 | 61,182 |
2017-10-05 | $16.44 | $16.59 | $16.38 | $16.51 | $154.80 | 71,979 |
2017-10-04 | $16.38 | $16.51 | $16.23 | $16.31 | $152.97 | 39,307 |
2017-10-03 | $16.34 | $16.42 | $16.11 | $16.36 | $153.44 | 48,690 |
2017-10-02 | $16.25 | $16.41 | $16.14 | $16.37 | $153.54 | 66,743 |
2017-09-29 | $16.49 | $16.60 | $16.35 | $16.58 | $155.51 | 85,182 |
2017-09-28 | $16.64 | $16.72 | $16.33 | $16.56 | $155.32 | 134,655 |
2017-09-27 | $16.50 | $16.60 | $16.14 | $16.51 | $154.85 | 126,209 |
2017-09-26 | $16.16 | $16.49 | $16.08 | $16.46 | $154.38 | 108,588 |
2017-09-25 | $15.93 | $16.41 | $15.93 | $16.24 | $152.32 | 104,247 |
2017-09-22 | $15.45 | $15.80 | $15.30 | $15.71 | $147.35 | 49,913 |
2017-09-21 | $15.71 | $15.71 | $15.43 | $15.52 | $145.56 | 51,380 |
2017-09-20 | $15.45 | $15.90 | $15.45 | $15.78 | $148.00 | 54,930 |
2017-09-19 | $15.41 | $15.42 | $15.19 | $15.34 | $143.88 | 36,766 |
2017-09-18 | $15.11 | $15.43 | $15.10 | $15.33 | $143.78 | 28,700 |
2017-09-15 | $15.18 | $15.18 | $14.88 | $15.14 | $142.00 | 46,880 |
2017-09-14 | $15.35 | $15.63 | $15.17 | $15.27 | $141.42 | 66,214 |
2017-09-13 | $14.83 | $15.38 | $14.80 | $15.18 | $140.58 | 65,749 |
2017-09-12 | $14.31 | $14.88 | $14.30 | $14.75 | $136.60 | 42,715 |
2017-09-11 | $14.03 | $14.32 | $14.00 | $14.30 | $132.43 | 23,038 |
2017-09-08 | $14.30 | $14.30 | $13.88 | $14.03 | $129.93 | 19,941 |
2017-09-07 | $14.40 | $14.47 | $14.21 | $14.38 | $133.18 | 29,736 |
2017-09-06 | $14.29 | $14.54 | $14.25 | $14.39 | $133.27 | 33,782 |
2017-09-05 | $13.98 | $14.22 | $13.98 | $14.14 | $130.95 | 42,333 |
2017-09-01 | $13.54 | $13.81 | $13.42 | $13.78 | $127.62 | 34,124 |
2017-08-31 | $13.55 | $13.62 | $13.43 | $13.50 | $125.03 | 30,078 |
2017-08-30 | $13.43 | $13.47 | $13.24 | $13.42 | $124.28 | 29,669 |
2017-08-29 | $13.21 | $13.53 | $13.20 | $13.51 | $125.12 | 59,183 |
2017-08-28 | $13.48 | $13.54 | $13.15 | $13.32 | $123.36 | 32,923 |
2017-08-25 | $13.34 | $13.52 | $13.29 | $13.48 | $124.84 | 31,163 |
2017-08-24 | $13.21 | $13.33 | $13.14 | $13.20 | $122.25 | 31,472 |
2017-08-23 | $13.11 | $13.40 | $13.06 | $13.30 | $123.17 | 166,370 |
2017-08-22 | $13.03 | $13.19 | $13.03 | $13.15 | $121.78 | 26,309 |
2017-08-21 | $13.14 | $13.14 | $12.90 | $12.96 | $120.02 | 19,731 |
2017-08-18 | $13.02 | $13.31 | $12.93 | $13.17 | $121.97 | 51,567 |
2017-08-17 | $13.07 | $13.27 | $12.96 | $12.96 | $120.02 | 43,260 |
2017-08-16 | $13.51 | $13.53 | $13.09 | $13.13 | $121.60 | 33,677 |
2017-08-15 | $13.64 | $13.68 | $13.21 | $13.43 | $124.38 | 49,741 |
2017-08-14 | $13.84 | $13.86 | $13.66 | $13.70 | $126.88 | 41,451 |
2017-08-11 | $13.81 | $13.97 | $13.70 | $13.82 | $127.99 | 38,319 |
2017-08-10 | $14.18 | $14.30 | $13.83 | $13.83 | $128.08 | 43,120 |
2017-08-09 | $14.43 | $14.50 | $14.00 | $14.12 | $130.77 | 52,987 |
2017-08-08 | $14.61 | $14.72 | $14.26 | $14.40 | $133.36 | 41,947 |
2017-08-07 | $15.11 | $15.16 | $14.66 | $14.69 | $136.05 | 52,511 |
2017-08-04 | $15.22 | $15.40 | $15.14 | $15.24 | $141.14 | 25,173 |
2017-08-03 | $15.22 | $15.60 | $15.09 | $15.23 | $141.05 | 45,870 |
2017-08-02 | $14.98 | $15.25 | $14.74 | $15.12 | $140.03 | 54,044 |
2017-08-01 | $15.24 | $15.30 | $14.95 | $15.08 | $139.66 | 49,279 |
2017-07-31 | $15.49 | $15.52 | $15.04 | $15.32 | $141.88 | 38,417 |
2017-07-28 | $15.65 | $16.14 | $15.49 | $15.50 | $143.55 | 54,996 |
2017-07-27 | $15.72 | $15.82 | $15.43 | $15.73 | $145.68 | 67,332 |
2017-07-26 | $15.79 | $15.95 | $15.33 | $15.67 | $145.12 | 76,706 |
2017-07-25 | $15.51 | $15.86 | $15.50 | $15.58 | $144.29 | 34,312 |
2017-07-24 | $15.69 | $15.69 | $15.19 | $15.30 | $141.70 | 50,123 |
2017-07-21 | $16.04 | $16.09 | $15.49 | $15.57 | $144.20 | 74,363 |
2017-07-20 | $16.62 | $16.68 | $15.96 | $16.06 | $148.73 | 57,308 |
2017-07-19 | $15.78 | $16.62 | $15.78 | $16.57 | $153.46 | 83,593 |
2017-07-18 | $16.06 | $16.06 | $15.65 | $15.77 | $146.05 | 27,968 |
2017-07-17 | $15.81 | $16.05 | $15.81 | $15.90 | $147.25 | 29,398 |
2017-07-14 | $15.69 | $15.92 | $15.62 | $15.86 | $146.88 | 24,091 |
2017-07-13 | $15.26 | $15.64 | $15.16 | $15.64 | $144.84 | 28,239 |
2017-07-12 | $15.60 | $15.71 | $15.12 | $15.23 | $141.05 | 70,261 |
2017-07-11 | $15.07 | $15.42 | $14.88 | $15.31 | $141.79 | 29,165 |
2017-07-10 | $14.61 | $15.17 | $14.55 | $15.11 | $139.94 | 73,540 |
2017-07-07 | $14.88 | $14.96 | $14.50 | $14.75 | $136.60 | 49,735 |
2017-07-06 | $15.59 | $15.62 | $14.98 | $15.01 | $139.01 | 61,882 |
2017-07-05 | $15.92 | $16.11 | $15.28 | $15.45 | $143.08 | 55,575 |
2017-07-03 | $15.63 | $16.27 | $15.63 | $16.12 | $149.29 | 38,668 |
2017-06-30 | $15.66 | $15.68 | $15.29 | $15.47 | $143.27 | 76,914 |
2017-06-29 | $15.37 | $15.86 | $15.37 | $15.53 | $143.83 | 53,491 |
2017-06-28 | $15.08 | $15.53 | $15.08 | $15.26 | $141.32 | 61,888 |
2017-06-27 | $15.08 | $15.40 | $15.02 | $15.05 | $139.38 | 75,768 |
2017-06-26 | $15.01 | $15.21 | $14.81 | $15.00 | $138.92 | 47,420 |
2017-06-23 | $14.76 | $14.97 | $14.66 | $14.95 | $138.45 | 59,752 |
2017-06-22 | $14.76 | $14.96 | $14.68 | $14.70 | $136.14 | 59,387 |
2017-06-21 | $15.36 | $15.36 | $14.51 | $14.68 | $135.95 | 182,152 |
2017-06-20 | $15.53 | $15.53 | $15.03 | $15.41 | $142.71 | 87,638 |
2017-06-19 | $15.92 | $15.98 | $15.70 | $15.82 | $146.51 | 65,233 |
2017-06-16 | $15.80 | $15.89 | $15.57 | $15.86 | $146.88 | 83,526 |
2017-06-15 | $15.85 | $16.06 | $15.58 | $15.65 | $144.74 | 105,486 |
2017-06-14 | $16.72 | $16.72 | $15.80 | $16.00 | $147.98 | 96,754 |
2017-06-13 | $16.43 | $16.85 | $16.30 | $16.78 | $155.19 | 71,015 |
2017-06-12 | $16.34 | $16.75 | $16.30 | $16.34 | $151.12 | 64,132 |
2017-06-09 | $15.66 | $16.45 | $15.51 | $16.14 | $149.27 | 83,583 |
2017-06-08 | $15.52 | $15.75 | $15.46 | $15.59 | $144.18 | 48,907 |
2017-06-07 | $16.34 | $16.44 | $15.43 | $15.53 | $143.63 | 148,217 |
2017-06-06 | $16.07 | $16.52 | $15.88 | $16.44 | $152.05 | 27,827 |
2017-06-05 | $15.97 | $16.29 | $15.92 | $16.18 | $149.64 | 44,260 |
2017-06-02 | $16.17 | $16.23 | $15.90 | $16.10 | $148.90 | 29,380 |
2017-06-01 | $16.13 | $16.57 | $16.00 | $16.33 | $151.03 | 30,804 |
2017-05-31 | $15.85 | $16.10 | $15.62 | $16.06 | $148.53 | 67,772 |
2017-05-30 | $16.35 | $16.38 | $16.05 | $16.06 | $148.53 | 29,128 |
2017-05-26 | $16.33 | $16.42 | $16.16 | $16.31 | $150.84 | 41,838 |
2017-05-25 | $17.26 | $17.50 | $16.25 | $16.28 | $150.57 | 119,136 |
2017-05-24 | $17.62 | $17.64 | $17.20 | $17.30 | $160.00 | 31,856 |
2017-05-23 | $17.79 | $17.79 | $17.48 | $17.65 | $163.24 | 24,988 |
2017-05-22 | $17.98 | $18.06 | $17.66 | $17.70 | $163.70 | 29,026 |
2017-05-19 | $17.47 | $17.90 | $17.45 | $17.78 | $164.44 | 35,492 |
2017-05-18 | $16.91 | $17.35 | $16.80 | $17.28 | $159.81 | 30,214 |
2017-05-17 | $17.32 | $17.37 | $17.01 | $17.07 | $157.87 | 37,430 |
2017-05-16 | $17.63 | $17.68 | $17.34 | $17.50 | $161.85 | 48,957 |
2017-05-15 | $17.71 | $17.83 | $17.36 | $17.52 | $162.03 | 41,852 |
2017-05-12 | $17.56 | $17.56 | $17.08 | $17.14 | $158.52 | 41,038 |
2017-05-11 | $17.94 | $18.00 | $17.55 | $17.58 | $162.59 | 32,456 |
2017-05-10 | $17.42 | $17.91 | $17.25 | $17.76 | $164.25 | 58,267 |
2017-05-09 | $17.39 | $17.47 | $17.06 | $17.24 | $159.44 | 63,555 |
2017-05-08 | $17.41 | $17.52 | $17.16 | $17.35 | $160.46 | 77,864 |
2017-05-05 | $16.70 | $17.45 | $16.57 | $17.43 | $161.20 | 78,303 |
2017-05-04 | $17.04 | $17.09 | $16.40 | $16.59 | $153.43 | 133,227 |
2017-05-03 | $17.28 | $17.34 | $17.07 | $17.27 | $159.72 | 97,103 |
2017-05-02 | $17.56 | $17.65 | $17.11 | $17.27 | $159.72 | 55,752 |
2017-05-01 | $17.72 | $17.74 | $17.41 | $17.48 | $161.66 | 50,440 |
2017-04-28 | $18.16 | $18.16 | $17.73 | $17.75 | $164.16 | 47,747 |
2017-04-27 | $18.35 | $18.35 | $17.58 | $18.01 | $166.57 | 106,323 |
2017-04-26 | $18.38 | $19.01 | $18.38 | $18.67 | $172.67 | 61,519 |
2017-04-25 | $18.37 | $18.56 | $18.29 | $18.54 | $171.47 | 47,518 |
2017-04-24 | $18.42 | $18.42 | $18.18 | $18.21 | $168.42 | 69,161 |
2017-04-21 | $18.42 | $18.42 | $18.06 | $18.25 | $168.79 | 128,865 |
2017-04-20 | $18.57 | $18.68 | $18.43 | $18.48 | $170.91 | 52,777 |
2017-04-19 | $19.09 | $19.12 | $18.40 | $18.44 | $170.54 | 78,425 |
2017-04-18 | $19.01 | $19.32 | $18.84 | $19.04 | $176.09 | 48,274 |
2017-04-17 | $19.22 | $19.28 | $19.00 | $19.18 | $177.39 | 82,053 |
2017-04-13 | $19.87 | $19.87 | $19.15 | $19.18 | $177.39 | 86,290 |
2017-04-12 | $20.29 | $20.49 | $19.78 | $19.84 | $183.49 | 62,947 |
2017-04-11 | $20.41 | $20.41 | $20.02 | $20.36 | $188.30 | 67,030 |
2017-04-10 | $20.06 | $20.48 | $20.06 | $20.39 | $188.58 | 57,991 |
2017-04-07 | $20.27 | $20.31 | $19.90 | $19.94 | $184.42 | 71,323 |
2017-04-06 | $19.97 | $20.22 | $19.89 | $20.22 | $187.01 | 87,915 |
2017-04-05 | $20.24 | $20.61 | $19.70 | $19.79 | $183.03 | 99,960 |
2017-04-04 | $19.81 | $19.98 | $19.67 | $19.97 | $184.69 | 24,717 |
2017-04-03 | $20.10 | $20.23 | $19.64 | $19.80 | $183.12 | 80,128 |
2017-03-31 | $19.80 | $20.15 | $19.70 | $20.09 | $185.80 | 32,239 |
2017-03-30 | $20.00 | $20.13 | $19.78 | $19.83 | $183.40 | 68,796 |
2017-03-29 | $19.33 | $19.87 | $19.27 | $19.81 | $183.21 | 51,154 |
2017-03-28 | $18.90 | $19.45 | $18.80 | $19.38 | $179.24 | 102,312 |
2017-03-27 | $18.79 | $18.86 | $18.56 | $18.78 | $173.69 | 44,389 |
2017-03-24 | $19.15 | $19.35 | $18.93 | $18.96 | $175.35 | 61,121 |
2017-03-23 | $18.95 | $19.22 | $18.85 | $19.07 | $176.37 | 49,172 |
2017-03-22 | $19.03 | $19.20 | $18.84 | $19.08 | $176.46 | 222,516 |
2017-03-21 | $19.52 | $19.59 | $19.05 | $19.17 | $177.29 | 124,588 |
2017-03-20 | $19.45 | $19.52 | $19.12 | $19.47 | $180.04 | 61,740 |
2017-03-17 | $19.72 | $19.88 | $19.56 | $19.59 | $181.18 | 46,481 |
2017-03-16 | $19.97 | $20.00 | $19.59 | $19.68 | $181.79 | 74,326 |
2017-03-15 | $19.41 | $19.94 | $19.28 | $19.86 | $183.46 | 100,243 |
2017-03-14 | $19.35 | $19.35 | $18.66 | $19.14 | $176.81 | 184,379 |
2017-03-13 | $19.59 | $19.81 | $19.47 | $19.60 | $181.05 | 76,090 |
2017-03-10 | $19.76 | $19.87 | $19.33 | $19.61 | $181.15 | 117,818 |
2017-03-09 | $19.62 | $19.77 | $19.09 | $19.54 | $180.50 | 253,403 |
2017-03-08 | $20.55 | $20.71 | $19.82 | $19.88 | $183.64 | 130,800 |
2017-03-07 | $21.31 | $21.33 | $20.68 | $20.70 | $191.22 | 101,863 |
2017-03-06 | $21.14 | $21.18 | $20.74 | $21.07 | $194.63 | 82,127 |
2017-03-03 | $21.47 | $21.68 | $21.18 | $21.25 | $196.30 | 28,182 |
2017-03-02 | $21.88 | $21.93 | $21.41 | $21.43 | $197.96 | 75,417 |
2017-03-01 | $21.69 | $22.19 | $21.69 | $22.01 | $203.32 | 59,090 |
2017-02-28 | $21.68 | $21.78 | $21.38 | $21.41 | $197.77 | 27,628 |
2017-02-27 | $21.48 | $22.09 | $21.35 | $21.88 | $202.12 | 36,125 |
2017-02-24 | $21.64 | $21.69 | $21.29 | $21.40 | $197.68 | 35,662 |
2017-02-23 | $22.14 | $22.24 | $21.63 | $21.90 | $202.30 | 28,935 |
2017-02-22 | $21.94 | $22.07 | $21.74 | $21.80 | $201.38 | 37,301 |
2017-02-21 | $22.04 | $22.27 | $22.04 | $22.09 | $204.06 | 67,646 |
2017-02-17 | $21.99 | $22.09 | $21.66 | $21.77 | $201.10 | 93,310 |
2017-02-16 | $22.63 | $22.64 | $22.03 | $22.11 | $204.24 | 27,613 |
2017-02-15 | $22.95 | $22.99 | $22.47 | $22.55 | $208.31 | 30,361 |
2017-02-14 | $22.60 | $23.03 | $22.48 | $23.02 | $212.65 | 35,498 |
2017-02-13 | $22.40 | $22.65 | $22.30 | $22.49 | $207.75 | 36,010 |
2017-02-10 | $22.54 | $22.73 | $22.43 | $22.47 | $207.57 | 39,897 |
2017-02-09 | $22.09 | $22.39 | $22.09 | $22.22 | $205.26 | 58,200 |
2017-02-08 | $21.92 | $22.02 | $21.31 | $21.99 | $203.13 | 66,081 |
2017-02-07 | $22.31 | $22.49 | $21.85 | $22.02 | $203.41 | 93,185 |
2017-02-06 | $23.07 | $23.07 | $22.34 | $22.37 | $206.64 | 101,486 |
2017-02-03 | $22.46 | $23.09 | $22.46 | $23.06 | $213.02 | 35,211 |
2017-02-02 | $22.70 | $22.70 | $22.18 | $22.34 | $206.37 | 39,646 |
2017-02-01 | $22.69 | $22.73 | $22.19 | $22.51 | $207.94 | 131,604 |
2017-01-31 | $22.16 | $22.46 | $21.93 | $22.46 | $207.47 | 47,067 |
2017-01-30 | $22.80 | $22.80 | $21.88 | $22.16 | $204.70 | 122,024 |
2017-01-27 | $23.25 | $23.29 | $22.80 | $22.99 | $212.37 | 36,235 |
2017-01-26 | $23.82 | $23.90 | $23.29 | $23.34 | $215.60 | 53,603 |
2017-01-25 | $23.15 | $23.65 | $23.15 | $23.62 | $218.19 | 58,462 |
2017-01-24 | $22.85 | $23.21 | $22.62 | $23.07 | $213.11 | 44,840 |
2017-01-23 | $23.06 | $23.13 | $22.43 | $22.68 | $209.51 | 54,361 |
2017-01-20 | $23.25 | $23.49 | $23.19 | $23.26 | $214.86 | 29,271 |
2017-01-19 | $23.10 | $23.21 | $22.89 | $22.96 | $212.09 | 38,189 |
2017-01-18 | $23.04 | $23.17 | $22.82 | $23.04 | $212.83 | 90,256 |
2017-01-17 | $23.24 | $23.33 | $22.99 | $23.24 | $214.68 | 108,971 |
2017-01-13 | $23.24 | $23.39 | $22.99 | $23.01 | $212.55 | 53,653 |
2017-01-12 | $23.84 | $23.87 | $23.12 | $23.33 | $215.51 | 39,425 |
2017-01-11 | $23.24 | $23.69 | $23.23 | $23.58 | $217.82 | 40,251 |
2017-01-10 | $23.47 | $23.47 | $22.96 | $23.06 | $213.02 | 58,676 |
2017-01-09 | $23.52 | $23.61 | $23.16 | $23.36 | $215.79 | 97,927 |
2017-01-06 | $23.59 | $23.82 | $23.29 | $23.72 | $219.11 | 79,929 |
2017-01-05 | $23.47 | $23.65 | $23.19 | $23.50 | $217.08 | 85,485 |
2017-01-04 | $23.00 | $23.50 | $22.94 | $23.43 | $216.43 | 41,373 |
2017-01-03 | $22.78 | $23.33 | $22.53 | $22.95 | $212.00 | 105,249 |
2016-12-30 | $22.31 | $22.62 | $22.25 | $22.35 | $206.46 | 23,232 |
2016-12-29 | $22.38 | $22.50 | $22.24 | $22.35 | $206.46 | 25,923 |
2016-12-28 | $23.00 | $23.08 | $22.37 | $22.43 | $207.20 | 42,947 |
2016-12-27 | $22.66 | $23.02 | $22.66 | $22.90 | $211.54 | 27,000 |
2016-12-23 | $22.55 | $22.72 | $22.46 | $22.56 | $208.40 | 21,659 |
2016-12-22 | $22.78 | $22.86 | $22.58 | $22.59 | $208.67 | 40,942 |
2016-12-21 | $22.90 | $22.94 | $22.67 | $22.74 | $210.06 | 31,471 |
2016-12-20 | $22.88 | $23.02 | $22.72 | $22.81 | $210.71 | 27,497 |
2016-12-19 | $22.56 | $22.77 | $22.45 | $22.62 | $208.95 | 29,592 |
2016-12-16 | $22.82 | $22.86 | $22.54 | $22.62 | $208.95 | 27,690 |
2016-12-15 | $22.38 | $22.83 | $22.16 | $22.70 | $209.48 | 65,122 |
2016-12-14 | $22.98 | $23.22 | $22.32 | $22.47 | $207.36 | 88,987 |
2016-12-13 | $23.79 | $23.79 | $22.83 | $23.33 | $215.30 | 120,410 |
2016-12-12 | $24.50 | $24.58 | $23.27 | $23.35 | $215.48 | 140,580 |
2016-12-09 | $23.08 | $23.34 | $22.97 | $23.30 | $215.02 | 85,602 |
2016-12-08 | $22.51 | $22.91 | $22.34 | $22.84 | $210.77 | 70,672 |
2016-12-07 | $22.37 | $22.68 | $22.21 | $22.42 | $206.90 | 106,202 |
2016-12-06 | $22.16 | $22.61 | $21.80 | $22.57 | $208.28 | 54,028 |
2016-12-05 | $21.94 | $22.51 | $21.93 | $22.39 | $206.62 | 97,715 |
2016-12-02 | $21.53 | $21.78 | $21.46 | $21.68 | $200.07 | 47,146 |
2016-12-01 | $21.78 | $22.11 | $21.43 | $21.63 | $199.61 | 185,847 |
2016-11-30 | $20.00 | $21.37 | $20.00 | $21.20 | $195.64 | 192,035 |
2016-11-29 | $18.90 | $19.00 | $18.57 | $18.83 | $173.77 | 80,675 |
2016-11-28 | $19.97 | $20.00 | $19.36 | $19.38 | $178.84 | 42,098 |
2016-11-25 | $20.06 | $20.06 | $19.69 | $19.82 | $182.91 | 8,776 |
2016-11-23 | $19.75 | $20.17 | $19.50 | $20.14 | $185.86 | 28,505 |
2016-11-22 | $19.88 | $20.00 | $19.56 | $19.86 | $183.27 | 25,560 |
2016-11-21 | $19.73 | $19.97 | $19.67 | $19.82 | $182.91 | 29,517 |
2016-11-18 | $19.35 | $19.46 | $19.25 | $19.30 | $178.11 | 26,320 |
2016-11-17 | $19.48 | $19.68 | $19.15 | $19.23 | $177.46 | 57,894 |
2016-11-16 | $19.29 | $19.42 | $19.06 | $19.25 | $177.65 | 68,529 |
2016-11-15 | $19.00 | $19.47 | $18.97 | $19.36 | $178.66 | 69,285 |
2016-11-14 | $18.24 | $18.76 | $18.23 | $18.75 | $173.03 | 29,523 |
2016-11-11 | $18.31 | $18.32 | $17.79 | $18.28 | $168.69 | 34,327 |
2016-11-10 | $18.19 | $18.63 | $18.13 | $18.46 | $170.35 | 98,080 |
2016-11-09 | $17.54 | $18.29 | $17.47 | $18.26 | $168.51 | 140,002 |
2016-11-08 | $17.43 | $17.62 | $17.21 | $17.48 | $161.31 | 23,287 |
2016-11-07 | $17.57 | $17.63 | $17.43 | $17.57 | $162.14 | 40,727 |
2016-11-04 | $17.29 | $17.47 | $16.91 | $17.24 | $159.10 | 34,487 |
2016-11-03 | $17.35 | $17.57 | $17.19 | $17.41 | $160.67 | 29,241 |
2016-11-02 | $17.36 | $17.41 | $16.97 | $17.18 | $158.54 | 47,692 |
2016-11-01 | $17.86 | $17.93 | $17.35 | $17.65 | $162.88 | 50,147 |
2016-10-31 | $18.10 | $18.16 | $17.64 | $17.66 | $162.97 | 54,949 |
2016-10-28 | $18.52 | $18.62 | $17.99 | $18.16 | $167.59 | 53,999 |
2016-10-27 | $18.93 | $18.93 | $18.56 | $18.56 | $171.28 | 49,448 |
2016-10-26 | $18.67 | $18.98 | $18.50 | $18.80 | $173.49 | 35,565 |
2016-10-25 | $19.22 | $19.54 | $18.88 | $18.91 | $174.51 | 38,592 |
2016-10-24 | $19.60 | $19.60 | $19.05 | $19.31 | $178.20 | 28,989 |
2016-10-21 | $19.54 | $19.81 | $19.44 | $19.63 | $181.15 | 82,603 |
2016-10-20 | $19.57 | $19.79 | $19.46 | $19.72 | $181.98 | 44,434 |
2016-10-19 | $19.47 | $19.99 | $19.47 | $19.77 | $182.44 | 152,141 |
2016-10-18 | $19.42 | $19.46 | $19.11 | $19.26 | $177.74 | 35,645 |
2016-10-17 | $19.27 | $19.27 | $19.03 | $19.08 | $176.08 | 14,906 |
2016-10-14 | $19.56 | $19.67 | $19.18 | $19.25 | $177.65 | 24,313 |
2016-10-13 | $19.25 | $19.57 | $19.07 | $19.46 | $179.58 | 35,735 |
2016-10-12 | $19.48 | $19.61 | $19.40 | $19.47 | $179.68 | 7,790 |
2016-10-11 | $19.83 | $19.83 | $19.45 | $19.61 | $180.97 | 19,835 |
2016-10-10 | $19.61 | $20.05 | $19.61 | $19.94 | $184.01 | 38,203 |
2016-10-07 | $19.55 | $19.62 | $19.28 | $19.37 | $178.75 | 45,641 |
2016-10-06 | $19.46 | $19.73 | $19.26 | $19.46 | $179.58 | 52,973 |
2016-10-05 | $19.00 | $19.54 | $19.00 | $19.36 | $178.63 | 67,542 |
2016-10-04 | $19.06 | $19.10 | $18.55 | $18.65 | $172.11 | 80,847 |
2016-10-03 | $19.08 | $19.08 | $18.71 | $18.95 | $174.88 | 30,805 |
2016-09-30 | $18.86 | $19.18 | $18.62 | $19.04 | $175.71 | 19,877 |
2016-09-29 | $18.23 | $19.06 | $18.23 | $18.69 | $172.48 | 120,188 |
2016-09-28 | $17.02 | $18.20 | $16.85 | $18.16 | $167.59 | 111,473 |
2016-09-27 | $16.86 | $16.96 | $16.63 | $16.89 | $155.87 | 34,143 |
2016-09-26 | $17.19 | $17.43 | $17.05 | $17.12 | $157.99 | 24,017 |
2016-09-23 | $17.54 | $17.69 | $17.00 | $17.03 | $157.16 | 15,991 |
2016-09-22 | $17.58 | $17.74 | $17.50 | $17.58 | $162.23 | 15,517 |
2016-09-21 | $16.86 | $17.28 | $16.80 | $17.25 | $159.19 | 56,998 |
2016-09-20 | $16.76 | $16.84 | $16.50 | $16.61 | $153.28 | 10,760 |
2016-09-19 | $17.01 | $17.16 | $16.76 | $16.76 | $154.67 | 21,301 |
2016-09-16 | $16.69 | $16.85 | $16.58 | $16.81 | $155.13 | 23,094 |
2016-09-15 | $16.82 | $17.09 | $16.72 | $16.98 | $156.44 | 19,704 |
2016-09-14 | $16.89 | $17.20 | $16.64 | $16.76 | $154.41 | 27,610 |
2016-09-13 | $17.30 | $17.30 | $16.71 | $16.90 | $155.70 | 33,828 |
2016-09-12 | $17.13 | $17.66 | $17.00 | $17.58 | $161.97 | 17,129 |
2016-09-09 | $18.09 | $18.23 | $17.38 | $17.38 | $160.13 | 37,391 |
2016-09-08 | $17.94 | $18.47 | $17.78 | $18.40 | $169.52 | 52,549 |
2016-09-07 | $17.92 | $17.95 | $17.68 | $17.78 | $163.81 | 11,350 |
2016-09-06 | $17.61 | $17.90 | $17.53 | $17.86 | $164.55 | 14,535 |
2016-09-02 | $17.58 | $17.80 | $17.55 | $17.57 | $161.88 | 20,314 |
2016-09-01 | $17.40 | $17.50 | $17.10 | $17.34 | $159.76 | 28,426 |
2016-08-31 | $17.71 | $17.83 | $17.39 | $17.54 | $161.60 | 26,937 |
2016-08-30 | $18.08 | $18.21 | $17.71 | $17.79 | $163.90 | 37,107 |
2016-08-29 | $17.85 | $18.12 | $17.80 | $17.99 | $165.75 | 7,164 |
2016-08-26 | $18.07 | $18.35 | $17.80 | $17.92 | $165.10 | 43,200 |
2016-08-25 | $17.95 | $18.26 | $17.88 | $18.02 | $166.02 | 9,708 |
2016-08-24 | $18.25 | $18.41 | $17.96 | $18.00 | $165.84 | 51,387 |
2016-08-23 | $18.16 | $18.51 | $18.16 | $18.37 | $169.25 | 12,597 |
2016-08-22 | $18.37 | $18.38 | $18.14 | $18.20 | $167.68 | 15,318 |
2016-08-19 | $18.78 | $18.78 | $18.45 | $18.67 | $172.01 | 12,825 |
2016-08-18 | $18.30 | $18.91 | $18.28 | $18.85 | $173.67 | 29,237 |
2016-08-17 | $18.18 | $18.29 | $17.95 | $18.21 | $167.77 | 40,883 |
2016-08-16 | $18.41 | $18.42 | $18.13 | $18.31 | $168.68 | 12,145 |
2016-08-15 | $17.88 | $18.41 | $17.88 | $18.30 | $168.60 | 37,025 |
2016-08-12 | $18.10 | $18.17 | $17.63 | $17.74 | $163.44 | 34,715 |
2016-08-11 | $17.82 | $18.13 | $17.76 | $18.02 | $166.02 | 20,744 |
2016-08-10 | $18.26 | $18.30 | $17.67 | $17.69 | $162.98 | 33,705 |
2016-08-09 | $18.50 | $18.50 | $18.08 | $18.20 | $167.68 | 23,484 |
2016-08-08 | $18.00 | $18.55 | $18.00 | $18.40 | $169.52 | 36,190 |
2016-08-05 | $17.47 | $17.85 | $17.41 | $17.84 | $164.36 | 37,554 |
2016-08-04 | $17.32 | $17.66 | $17.32 | $17.47 | $160.95 | 16,980 |
2016-08-03 | $16.90 | $17.41 | $16.80 | $17.38 | $160.13 | 88,419 |
2016-08-02 | $17.12 | $17.22 | $16.54 | $16.92 | $155.89 | 70,830 |
2016-08-01 | $17.44 | $17.54 | $16.81 | $16.89 | $155.61 | 62,512 |
2016-07-29 | $17.27 | $17.73 | $17.20 | $17.68 | $162.89 | 51,699 |
2016-07-28 | $17.57 | $17.91 | $17.32 | $17.42 | $160.49 | 31,524 |
2016-07-27 | $17.97 | $18.30 | $17.49 | $17.58 | $161.97 | 31,777 |
2016-07-26 | $17.53 | $17.92 | $17.50 | $17.92 | $165.10 | 41,409 |
2016-07-25 | $18.00 | $18.01 | $17.56 | $17.61 | $162.24 | 89,504 |
2016-07-22 | $18.46 | $18.46 | $17.98 | $18.17 | $167.40 | 114,703 |
2016-07-21 | $18.68 | $19.01 | $18.35 | $18.36 | $169.15 | 37,241 |
2016-07-20 | $18.45 | $18.87 | $18.14 | $18.68 | $172.10 | 58,777 |
2016-07-19 | $18.86 | $18.88 | $18.57 | $18.60 | $171.37 | 19,460 |
2016-07-18 | $18.77 | $18.97 | $18.48 | $18.97 | $174.77 | 34,572 |
2016-07-15 | $19.14 | $19.14 | $18.84 | $18.90 | $174.13 | 24,471 |
2016-07-14 | $19.07 | $19.28 | $18.94 | $18.97 | $174.77 | 35,976 |
2016-07-13 | $19.29 | $19.52 | $18.67 | $18.81 | $173.30 | 92,489 |
2016-07-12 | $18.87 | $19.57 | $18.86 | $19.42 | $178.92 | 94,416 |
2016-07-11 | $18.76 | $19.00 | $18.34 | $18.35 | $169.06 | 48,242 |
2016-07-08 | $18.33 | $18.80 | $18.33 | $18.58 | $171.18 | 81,407 |
2016-07-07 | $18.45 | $19.03 | $18.05 | $18.17 | $167.40 | 143,234 |
2016-07-06 | $18.21 | $18.33 | $17.89 | $18.27 | $168.33 | 35,457 |
2016-07-05 | $18.97 | $19.01 | $17.99 | $18.37 | $169.25 | 55,455 |
2016-07-01 | $18.71 | $19.44 | $18.71 | $19.43 | $179.01 | 51,697 |
2016-06-30 | $18.43 | $18.74 | $18.24 | $18.74 | $172.66 | 62,736 |
2016-06-29 | $18.30 | $18.64 | $18.16 | $18.49 | $170.35 | 58,449 |
2016-06-28 | $17.91 | $18.09 | $17.77 | $18.01 | $165.93 | 60,086 |
2016-06-27 | $18.44 | $18.46 | $17.37 | $17.45 | $160.77 | 82,841 |
2016-06-24 | $18.56 | $19.16 | $18.56 | $18.70 | $172.29 | 76,591 |
2016-06-23 | $19.54 | $19.82 | $19.44 | $19.82 | $182.61 | 24,661 |
2016-06-22 | $19.39 | $19.63 | $19.17 | $19.19 | $176.80 | 49,207 |
2016-06-21 | $19.05 | $19.39 | $18.75 | $19.28 | $177.63 | 31,482 |
2016-06-20 | $19.41 | $19.64 | $19.08 | $19.08 | $175.79 | 56,334 |
2016-06-17 | $18.74 | $19.22 | $18.67 | $19.06 | $175.60 | 37,717 |
2016-06-16 | $18.72 | $18.72 | $18.05 | $18.47 | $169.89 | 39,334 |
2016-06-15 | $18.94 | $19.40 | $18.72 | $18.95 | $174.30 | 49,423 |
2016-06-14 | $18.88 | $19.23 | $18.61 | $19.03 | $175.04 | 66,976 |
2016-06-13 | $19.03 | $19.42 | $18.84 | $19.06 | $175.31 | 32,599 |
2016-06-10 | $19.69 | $19.77 | $19.23 | $19.25 | $177.06 | 76,482 |
2016-06-09 | $20.01 | $20.11 | $19.71 | $20.06 | $184.51 | 48,816 |
2016-06-08 | $20.36 | $20.53 | $19.95 | $20.17 | $185.52 | 57,960 |
2016-06-07 | $19.56 | $20.13 | $19.53 | $20.02 | $184.14 | 109,403 |
2016-06-06 | $18.20 | $19.52 | $18.13 | $19.50 | $179.36 | 132,536 |
2016-06-03 | $17.84 | $18.07 | $17.64 | $17.95 | $165.10 | 106,288 |
2016-06-02 | $17.76 | $17.79 | $17.41 | $17.74 | $163.17 | 95,839 |
2016-06-01 | $17.86 | $18.06 | $17.37 | $17.99 | $165.47 | 105,454 |
2016-05-31 | $18.15 | $18.58 | $18.03 | $18.14 | $166.85 | 93,827 |
2016-05-27 | $17.90 | $18.09 | $17.72 | $18.09 | $166.39 | 59,337 |
2016-05-26 | $18.47 | $18.56 | $17.92 | $17.92 | $164.83 | 78,205 |
2016-05-25 | $17.66 | $18.35 | $17.66 | $18.31 | $168.42 | 134,365 |
2016-05-24 | $17.64 | $17.64 | $17.17 | $17.49 | $160.87 | 57,706 |
2016-05-23 | $17.47 | $17.60 | $17.26 | $17.44 | $160.41 | 77,772 |
2016-05-20 | $17.28 | $17.67 | $17.19 | $17.59 | $161.79 | 84,039 |
2016-05-19 | $17.36 | $17.36 | $16.85 | $17.20 | $158.21 | 62,402 |
2016-05-18 | $17.86 | $18.11 | $17.28 | $17.41 | $160.14 | 105,428 |
2016-05-17 | $17.78 | $18.28 | $17.73 | $18.00 | $165.56 | 128,743 |
2016-05-16 | $17.50 | $17.97 | $17.50 | $17.76 | $163.36 | 104,128 |
2016-05-13 | $17.53 | $17.79 | $17.12 | $17.16 | $157.84 | 93,024 |
2016-05-12 | $17.92 | $18.13 | $17.43 | $17.66 | $162.44 | 64,459 |
2016-05-11 | $17.52 | $17.98 | $17.29 | $17.69 | $162.71 | 134,837 |
2016-05-10 | $17.37 | $17.66 | $17.30 | $17.62 | $162.07 | 45,651 |
2016-05-09 | $18.07 | $18.07 | $17.06 | $17.21 | $158.30 | 119,889 |
2016-05-06 | $17.63 | $18.51 | $17.58 | $18.26 | $167.96 | 52,041 |
2016-05-05 | $18.42 | $18.53 | $17.62 | $17.73 | $163.08 | 80,049 |
2016-05-04 | $18.52 | $18.81 | $17.93 | $18.04 | $165.93 | 103,376 |
2016-05-03 | $18.96 | $18.96 | $18.37 | $18.52 | $170.35 | 79,591 |
2016-05-02 | $19.50 | $19.59 | $19.00 | $19.25 | $177.06 | 49,189 |
2016-04-29 | $19.33 | $19.90 | $19.06 | $19.51 | $179.45 | 49,603 |
2016-04-28 | $19.21 | $19.62 | $18.90 | $19.16 | $176.23 | 49,730 |
2016-04-27 | $18.73 | $19.44 | $18.73 | $19.27 | $177.25 | 60,846 |
2016-04-26 | $18.55 | $18.58 | $18.17 | $18.55 | $170.62 | 41,982 |
2016-04-25 | $19.05 | $19.10 | $18.29 | $18.48 | $169.98 | 63,430 |
2016-04-22 | $18.61 | $19.44 | $18.61 | $19.09 | $175.59 | 65,320 |
2016-04-21 | $18.79 | $18.91 | $18.52 | $18.57 | $170.81 | 24,732 |
2016-04-20 | $18.47 | $18.92 | $18.44 | $18.70 | $172.00 | 38,299 |
2016-04-19 | $17.97 | $18.71 | $17.97 | $18.61 | $171.18 | 57,591 |
2016-04-18 | $16.92 | $17.91 | $16.82 | $17.82 | $163.91 | 80,433 |
2016-04-15 | $17.26 | $17.65 | $17.04 | $17.50 | $160.97 | 51,912 |
2016-04-14 | $18.00 | $18.05 | $17.48 | $17.68 | $162.57 | 54,097 |
2016-04-13 | $17.74 | $18.09 | $17.59 | $17.92 | $164.83 | 53,263 |
2016-04-12 | $16.98 | $17.82 | $16.85 | $17.69 | $162.71 | 77,578 |
2016-04-11 | $16.97 | $17.17 | $16.86 | $16.86 | $155.08 | 44,693 |
2016-04-08 | $16.68 | $17.08 | $16.58 | $16.79 | $154.43 | 39,156 |
2016-04-07 | $16.57 | $16.79 | $16.08 | $16.26 | $149.56 | 21,792 |
2016-04-06 | $16.62 | $17.17 | $16.25 | $16.73 | $153.88 | 33,119 |
2016-04-05 | $16.28 | $16.62 | $16.18 | $16.40 | $150.85 | 49,787 |
2016-04-04 | $16.72 | $16.95 | $16.32 | $16.46 | $151.40 | 27,978 |
2016-04-01 | $16.87 | $17.03 | $16.50 | $16.75 | $154.07 | 40,064 |
2016-03-31 | $17.07 | $17.45 | $17.07 | $17.30 | $159.13 | 122,321 |
2016-03-30 | $17.30 | $17.43 | $16.84 | $17.12 | $157.47 | 56,551 |
2016-03-29 | $16.64 | $17.06 | $16.38 | $17.01 | $156.46 | 38,150 |
2016-03-28 | $16.98 | $17.10 | $16.67 | $16.98 | $156.18 | 38,816 |
2016-03-24 | $16.48 | $16.98 | $16.18 | $16.98 | $156.18 | 70,138 |
2016-03-23 | $17.27 | $17.44 | $16.81 | $16.81 | $154.62 | 80,131 |
2016-03-22 | $17.59 | $17.72 | $17.36 | $17.46 | $160.55 | 42,978 |
2016-03-21 | $17.51 | $17.88 | $17.31 | $17.85 | $164.18 | 84,643 |
2016-03-18 | $18.20 | $18.44 | $17.39 | $17.63 | $162.16 | 113,771 |
2016-03-17 | $17.75 | $18.40 | $17.53 | $18.19 | $166.73 | 76,641 |
2016-03-16 | $17.40 | $17.50 | $17.07 | $17.44 | $159.85 | 66,557 |
2016-03-15 | $17.13 | $17.14 | $16.59 | $17.14 | $157.10 | 59,343 |
2016-03-14 | $17.54 | $17.78 | $17.18 | $17.51 | $160.49 | 69,669 |
2016-03-11 | $17.46 | $18.15 | $17.30 | $17.89 | $163.98 | 109,851 |
2016-03-10 | $16.90 | $17.16 | $16.47 | $16.97 | $155.54 | 148,840 |
2016-03-09 | $17.50 | $17.62 | $16.75 | $17.11 | $156.83 | 124,396 |
2016-03-08 | $18.35 | $18.35 | $16.92 | $17.10 | $156.73 | 113,190 |
2016-03-07 | $17.88 | $18.78 | $17.84 | $18.54 | $169.93 | 291,056 |
2016-03-04 | $17.32 | $18.50 | $17.04 | $17.84 | $163.52 | 286,137 |
2016-03-03 | $16.04 | $17.17 | $16.00 | $17.13 | $157.01 | 85,105 |
2016-03-02 | $15.09 | $16.10 | $15.04 | $16.09 | $147.48 | 134,342 |
2016-03-01 | $15.21 | $15.42 | $14.93 | $15.25 | $139.78 | 99,562 |
2016-02-29 | $14.84 | $15.20 | $14.66 | $15.02 | $137.67 | 26,085 |
2016-02-26 | $14.26 | $15.00 | $14.23 | $14.68 | $134.55 | 92,625 |
2016-02-25 | $14.02 | $14.08 | $13.50 | $13.88 | $127.22 | 13,028 |
2016-02-24 | $13.75 | $14.10 | $13.46 | $14.08 | $129.05 | 35,578 |
2016-02-23 | $14.54 | $14.85 | $14.07 | $14.11 | $129.33 | 15,466 |
2016-02-22 | $14.54 | $14.86 | $14.49 | $14.69 | $134.65 | 23,832 |
2016-02-19 | $14.23 | $14.28 | $13.80 | $14.10 | $129.24 | 17,253 |
2016-02-18 | $14.58 | $14.69 | $14.08 | $14.34 | $131.44 | 26,176 |
2016-02-17 | $13.89 | $14.58 | $13.89 | $14.46 | $132.54 | 21,358 |
2016-02-16 | $13.70 | $13.74 | $13.34 | $13.62 | $124.84 | 24,734 |
2016-02-12 | $13.32 | $13.73 | $13.20 | $13.38 | $122.64 | 22,488 |
2016-02-11 | $13.08 | $13.25 | $12.67 | $13.06 | $119.71 | 39,099 |
2016-02-10 | $13.66 | $14.02 | $13.32 | $13.35 | $122.36 | 17,467 |
2016-02-09 | $14.31 | $14.31 | $13.43 | $13.72 | $125.75 | 40,513 |
2016-02-08 | $14.67 | $14.72 | $14.27 | $14.61 | $133.91 | 51,273 |
2016-02-05 | $15.06 | $15.51 | $14.84 | $15.03 | $137.76 | 42,879 |
2016-02-04 | $14.75 | $15.67 | $14.75 | $15.28 | $140.05 | 90,750 |
2016-02-03 | $14.41 | $14.53 | $13.55 | $14.50 | $132.90 | 30,603 |
2016-02-02 | $14.58 | $14.58 | $14.05 | $14.10 | $129.24 | 30,982 |
2016-02-01 | $15.06 | $15.11 | $14.66 | $14.93 | $136.85 | 30,994 |
2016-01-29 | $14.92 | $15.49 | $14.85 | $15.49 | $141.98 | 26,521 |
2016-01-28 | $15.01 | $15.21 | $14.61 | $14.84 | $136.02 | 40,395 |
2016-01-27 | $14.03 | $14.81 | $13.97 | $14.37 | $131.71 | 34,649 |
2016-01-26 | $13.89 | $14.19 | $13.60 | $14.13 | $129.51 | 26,555 |
2016-01-25 | $14.04 | $14.49 | $13.56 | $13.57 | $124.38 | 24,935 |
2016-01-22 | $14.60 | $14.95 | $14.07 | $14.44 | $132.35 | 43,419 |
2016-01-21 | $13.37 | $14.42 | $13.22 | $14.07 | $128.96 | 19,827 |
2016-01-20 | $13.34 | $13.59 | $12.62 | $13.46 | $123.37 | 87,357 |
2016-01-19 | $14.41 | $14.41 | $13.46 | $13.68 | $125.39 | 31,460 |
2016-01-15 | $14.49 | $14.49 | $13.90 | $14.34 | $131.44 | 34,371 |
2016-01-14 | $14.44 | $15.01 | $14.05 | $14.91 | $136.62 | 33,066 |
2016-01-13 | $15.04 | $15.27 | $14.23 | $14.29 | $130.98 | 34,345 |
2016-01-12 | $15.27 | $15.28 | $14.32 | $14.82 | $135.84 | 23,734 |
2016-01-11 | $15.39 | $15.44 | $14.70 | $14.90 | $136.57 | 36,889 |
2016-01-08 | $15.85 | $15.87 | $15.22 | $15.40 | $141.11 | 70,498 |
2016-01-07 | $15.86 | $16.12 | $15.61 | $15.70 | $143.90 | 76,718 |
2016-01-06 | $16.78 | $16.98 | $16.19 | $16.31 | $149.49 | 107,748 |
2016-01-05 | $17.75 | $17.80 | $17.06 | $17.29 | $158.48 | 79,945 |
2016-01-04 | $17.55 | $17.94 | $17.29 | $17.82 | $163.33 | 68,913 |
2015-12-31 | $17.35 | $17.66 | $17.28 | $17.54 | $160.77 | 25,373 |
2015-12-30 | $17.28 | $17.80 | $17.11 | $17.39 | $159.39 | 19,515 |
2015-12-29 | $17.91 | $18.11 | $17.48 | $17.73 | $162.51 | 50,155 |
2015-12-28 | $17.99 | $18.00 | $17.49 | $17.56 | $160.95 | 17,519 |
2015-12-24 | $18.58 | $18.65 | $18.28 | $18.29 | $167.64 | 7,776 |
2015-12-23 | $18.02 | $18.57 | $17.92 | $18.57 | $170.21 | 70,255 |
2015-12-22 | $16.92 | $17.66 | $16.91 | $17.58 | $161.13 | 49,333 |
2015-12-21 | $16.93 | $17.08 | $16.58 | $16.88 | $154.72 | 32,713 |
2015-12-18 | $17.44 | $17.44 | $16.84 | $16.87 | $154.63 | 95,456 |
2015-12-17 | $18.26 | $18.29 | $17.49 | $17.50 | $159.53 | 49,030 |
2015-12-16 | $18.46 | $18.75 | $18.07 | $18.29 | $166.73 | 58,531 |
2015-12-15 | $18.04 | $18.66 | $18.04 | $18.50 | $168.65 | 66,596 |
2015-12-14 | $17.82 | $17.99 | $17.47 | $17.77 | $161.99 | 26,463 |
2015-12-11 | $18.40 | $18.40 | $17.80 | $17.84 | $162.63 | 30,369 |
2015-12-10 | $18.32 | $18.78 | $18.22 | $18.65 | $170.01 | 24,280 |
2015-12-09 | $18.41 | $19.04 | $18.08 | $18.42 | $167.92 | 36,524 |
2015-12-08 | $18.10 | $18.60 | $17.95 | $18.25 | $166.37 | 47,259 |
2015-12-07 | $18.81 | $18.97 | $18.17 | $18.44 | $168.10 | 53,351 |
2015-12-04 | $19.67 | $19.82 | $19.15 | $19.34 | $176.30 | 38,461 |
2015-12-03 | $20.23 | $20.43 | $19.92 | $20.06 | $182.87 | 30,414 |
2015-12-02 | $20.48 | $20.83 | $19.98 | $20.07 | $182.96 | 47,937 |
2015-12-01 | $20.61 | $20.88 | $20.41 | $20.79 | $189.52 | 34,700 |
2015-11-30 | $20.34 | $20.92 | $20.34 | $20.61 | $187.88 | 54,932 |
2015-11-27 | $20.48 | $20.57 | $20.11 | $20.17 | $183.87 | 12,569 |
2015-11-25 | $20.53 | $21.05 | $20.12 | $20.71 | $188.79 | 34,400 |
2015-11-24 | $20.00 | $20.83 | $19.91 | $20.74 | $189.07 | 58,926 |
2015-11-23 | $19.49 | $19.90 | $19.27 | $19.81 | $180.59 | 51,258 |
2015-11-20 | $19.78 | $19.93 | $19.37 | $19.51 | $177.85 | 74,792 |
2015-11-19 | $20.34 | $20.42 | $19.58 | $19.77 | $180.22 | 30,815 |
2015-11-18 | $20.01 | $20.57 | $19.88 | $20.48 | $186.70 | 36,256 |
2015-11-17 | $20.29 | $20.34 | $19.82 | $19.83 | $180.73 | 66,822 |
2015-11-16 | $19.85 | $20.41 | $19.57 | $20.37 | $185.69 | 57,598 |
2015-11-13 | $19.63 | $20.11 | $19.30 | $19.83 | $180.77 | 55,446 |
2015-11-12 | $19.81 | $20.34 | $19.61 | $19.67 | $179.31 | 44,987 |
2015-11-11 | $20.97 | $20.97 | $19.97 | $20.21 | $184.24 | 41,164 |
2015-11-10 | $20.86 | $21.24 | $20.65 | $20.96 | $191.07 | 29,306 |
2015-11-09 | $20.99 | $21.25 | $20.51 | $20.86 | $190.16 | 32,904 |
2015-11-06 | $20.76 | $21.12 | $20.48 | $21.03 | $191.71 | 46,121 |
2015-11-05 | $21.27 | $21.55 | $20.81 | $20.87 | $190.25 | 61,670 |
2015-11-04 | $21.67 | $21.76 | $21.15 | $21.42 | $195.27 | 59,938 |
2015-11-03 | $20.93 | $21.91 | $20.92 | $21.71 | $197.91 | 121,451 |
2015-11-02 | $19.85 | $20.83 | $19.73 | $20.79 | $189.52 | 76,747 |
2015-10-30 | $19.73 | $20.07 | $19.23 | $19.94 | $181.77 | 61,398 |
2015-10-29 | $19.99 | $20.43 | $19.56 | $19.63 | $178.95 | 62,226 |
2015-10-28 | $19.34 | $20.29 | $19.23 | $20.07 | $182.96 | 80,809 |
2015-10-27 | $19.48 | $19.70 | $19.01 | $19.13 | $174.39 | 58,823 |
2015-10-26 | $20.54 | $20.61 | $19.67 | $19.79 | $180.41 | 42,193 |
2015-10-23 | $20.65 | $20.99 | $20.31 | $20.60 | $187.79 | 75,442 |
2015-10-22 | $20.56 | $21.12 | $20.53 | $20.76 | $189.25 | 60,088 |
2015-10-21 | $20.79 | $20.83 | $20.36 | $20.41 | $186.06 | 51,779 |
2015-10-20 | $20.15 | $20.96 | $20.14 | $20.84 | $189.98 | 77,982 |
2015-10-19 | $20.50 | $20.65 | $20.07 | $20.18 | $183.96 | 57,532 |
2015-10-16 | $21.30 | $21.30 | $20.26 | $20.67 | $188.43 | 55,848 |
2015-10-15 | $20.76 | $21.26 | $20.43 | $21.25 | $193.72 | 58,529 |
2015-10-14 | $20.63 | $21.01 | $20.44 | $20.94 | $190.89 | 44,663 |
2015-10-13 | $20.65 | $21.23 | $20.49 | $20.64 | $188.16 | 74,175 |
2015-10-12 | $21.94 | $21.97 | $20.63 | $20.83 | $189.89 | 73,175 |
2015-10-09 | $21.90 | $22.14 | $21.41 | $21.89 | $199.55 | 55,074 |
2015-10-08 | $21.10 | $21.89 | $20.61 | $21.76 | $198.37 | 79,018 |
2015-10-07 | $21.49 | $21.95 | $20.52 | $21.17 | $192.99 | 136,192 |
2015-10-06 | $20.01 | $21.20 | $19.78 | $21.08 | $192.17 | 132,136 |
2015-10-05 | $18.95 | $19.98 | $18.90 | $19.78 | $180.32 | 113,370 |
2015-10-02 | $17.21 | $18.74 | $17.21 | $18.74 | $170.84 | 118,794 |
2015-10-01 | $18.17 | $18.39 | $17.31 | $17.46 | $159.17 | 114,399 |
2015-09-30 | $18.03 | $18.14 | $17.50 | $17.78 | $162.08 | 74,007 |
2015-09-29 | $17.84 | $18.26 | $17.57 | $17.88 | $163.00 | 72,804 |
2015-09-28 | $18.39 | $18.39 | $17.73 | $17.74 | $161.72 | 39,616 |
2015-09-25 | $19.00 | $19.05 | $18.39 | $18.53 | $168.92 | 27,497 |
2015-09-24 | $18.66 | $19.09 | $18.53 | $18.81 | $171.47 | 76,723 |
2015-09-23 | $19.37 | $19.45 | $18.79 | $18.81 | $171.47 | 38,179 |
2015-09-22 | $19.26 | $19.65 | $19.04 | $19.30 | $175.94 | 39,538 |
2015-09-21 | $19.75 | $19.95 | $19.39 | $19.43 | $177.13 | 35,213 |
2015-09-18 | $20.18 | $20.18 | $19.48 | $19.59 | $178.58 | 40,898 |
2015-09-17 | $20.71 | $21.24 | $20.42 | $20.75 | $188.17 | 56,091 |
2015-09-16 | $20.14 | $21.02 | $20.09 | $20.82 | $188.80 | 52,707 |
2015-09-15 | $19.53 | $20.02 | $19.46 | $19.95 | $180.92 | 41,859 |
2015-09-14 | $19.42 | $19.52 | $19.16 | $19.45 | $176.38 | 31,889 |
2015-09-11 | $19.76 | $19.80 | $19.18 | $19.54 | $177.20 | 20,545 |
2015-09-10 | $20.04 | $20.27 | $19.62 | $20.09 | $182.18 | 95,899 |
2015-09-09 | $20.80 | $21.26 | $19.83 | $19.98 | $181.19 | 36,333 |
2015-09-08 | $20.53 | $20.93 | $20.26 | $20.74 | $188.08 | 38,113 |
2015-09-04 | $20.64 | $20.65 | $20.30 | $20.43 | $185.27 | 54,784 |
2015-09-03 | $20.81 | $21.38 | $20.56 | $20.89 | $189.44 | 180,433 |
SPDR Oil & Gas Equipment and Services ETF (XES) News Headlines
Recent SPDR Oil & Gas Equipment and Services ETF (XES) News
Similar Companies to SPDR Oil & Gas Equipment and Services ETF (XES) 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 | -- | -- | -- |