SPDR SSGA U.S. Sector Rotation ETF (XLSR) Exchange: NYSE ARCA
Data as of May 2, 2025
$51.53 ($0.16) 0.30%
SPDR SSGA U.S. Sector Rotation ETF - Daily Information
Click for more stock information on SPDR SSGA U.S. Sector Rotation ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $50.93 |
Previous Close | $51.53 |
High | $51.54 |
Low | $50.93 |
Adjusted Open | $50.93 |
Previous Adjusted Close | $51.53 |
Adjusted High | $51.54 |
Adjusted Low | $50.93 |
About SPDR SSGA U.S. Sector Rotation ETF (XLSR)
The Fund is a “fund of funds,” meaning that it primarily invests its assets in securities of other exchange-traded funds (“ETFs”). In particular, the Fund allocates its assets among ETFs that each focus on common stocks of companies included in an individual sector of the S&P 500® Index, as determined by the Global Industry Classification Standard (GICS®) (each, an “Equity Sector” and collectively, the “Equity Sectors”). As of the date of this Prospectus, the Equity Sectors include: communication services, consumer discretionary, consumer staples, energy, financials, healthcare, industrials, materials, real estate, information technology and utilities. Components of the S&P 500 Index, and the sector classifications as determined by GICS, are subject to change and are not controlled by the Fund or the Adviser. SSGA Funds Management, Inc. (the “Adviser” or “SSGA FM”), the Fund's investment adviser, allocates the Fund's assets among the ETFs based on a proprietary sector selection model. The model first incorporates macroeconomic, financial and market data to arrive at a projected return forecast for each Equity Sector. Using these projected return forecasts, the model then allocates the weightings of each Equity Sector to construct a portfolio that seeks to maximize expected return. The portfolio's final sector allocation is subject to the Adviser's risk and diversification constraints, which limit the amount an Equity Sector may represent in the portfolio. The Adviser may not fully implement the results of the model if it believes the model does not take into account all relevant data, or that a different evaluation or weighting of the data is more appropriate. It is possible the Fund may not have exposure to all Equity Sectors at all times. The Adviser typically rebalances the Fund's portfolio on a monthly basis, although rebalancing may occur more frequently depending on market conditions. The Adviser buys and sells securities for the Fund at each rebalancing based on the results of the process described above. As a result of frequent rebalances, the Fund may experience a high turnover rate. Under normal circumstances, the Fund invests at least 80% of its net assets (plus the amount of borrowings for investments purposes) directly or indirectly through the underlying ETFs, in securities of U.S. companies. The Fund may invest in ETFs that pay fees to the Adviser and its affiliates for management, marketing or other services.
Invest in SPDR SSGA U.S. Sector Rotation ETF (XLSR)
Historical Stock Data for SPDR SSGA U.S. Sector Rotation ETF (XLSR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-21 | $50.93 | $51.54 | $50.93 | $51.53 | $51.53 | 41,718 |
2025-03-20 | $51.29 | $51.83 | $51.26 | $51.38 | $51.38 | 39,289 |
2025-03-19 | $51.04 | $51.89 | $51.04 | $51.58 | $51.58 | 81,576 |
2025-03-18 | $51.21 | $51.21 | $50.73 | $50.95 | $50.95 | 85,808 |
2025-03-17 | $50.95 | $51.71 | $50.95 | $51.53 | $51.53 | 96,766 |
2025-03-14 | $50.34 | $51.13 | $50.34 | $51.05 | $51.05 | 179,061 |
2025-03-13 | $50.56 | $50.61 | $49.71 | $49.84 | $49.84 | 180,280 |
2025-03-12 | $50.92 | $50.98 | $50.12 | $50.69 | $50.69 | 76,310 |
2025-03-11 | $50.50 | $50.81 | $49.83 | $50.29 | $50.29 | 179,566 |
2025-03-10 | $51.43 | $51.46 | $50.22 | $50.71 | $50.71 | 78,633 |
2025-03-07 | $51.75 | $52.28 | $51.10 | $52.21 | $52.21 | 84,065 |
2025-03-06 | $52.29 | $52.72 | $51.67 | $51.86 | $51.86 | 86,915 |
2025-03-05 | $52.43 | $53.15 | $52.00 | $52.98 | $52.98 | 80,308 |
2025-03-04 | $52.74 | $53.21 | $51.82 | $52.43 | $52.43 | 206,410 |
2025-03-03 | $54.40 | $54.40 | $52.83 | $53.16 | $53.16 | 48,534 |
2025-02-28 | $53.38 | $54.18 | $53.07 | $54.18 | $54.18 | 90,034 |
2025-02-27 | $54.38 | $54.46 | $53.31 | $53.33 | $53.33 | 69,573 |
2025-02-26 | $54.18 | $54.61 | $53.67 | $54.13 | $54.13 | 38,160 |
2025-02-25 | $54.52 | $54.54 | $53.72 | $54.04 | $54.04 | 45,585 |
2025-02-24 | $55.01 | $55.08 | $54.52 | $54.59 | $54.59 | 110,028 |
2025-02-21 | $56.02 | $56.02 | $54.77 | $54.80 | $54.80 | 33,303 |
2025-02-20 | $56.10 | $56.15 | $55.58 | $55.87 | $55.87 | 33,104 |
2025-02-19 | $56.01 | $56.30 | $55.96 | $56.22 | $56.22 | 30,710 |
2025-02-18 | $56.17 | $56.17 | $55.89 | $56.15 | $56.15 | 46,677 |
2025-02-14 | $55.89 | $55.98 | $55.83 | $55.96 | $55.96 | 37,703 |
2025-02-13 | $55.17 | $55.76 | $55.17 | $55.74 | $55.74 | 55,673 |
2025-02-12 | $54.74 | $55.22 | $54.74 | $55.14 | $55.14 | 63,732 |
2025-02-11 | $55.11 | $55.33 | $55.09 | $55.26 | $55.26 | 32,830 |
2025-02-10 | $55.40 | $55.40 | $55.23 | $55.28 | $55.28 | 46,087 |
2025-02-07 | $55.63 | $55.72 | $55.03 | $55.06 | $55.06 | 51,637 |
2025-02-06 | $55.41 | $55.51 | $55.19 | $55.51 | $55.51 | 47,948 |
2025-02-05 | $54.94 | $55.26 | $54.83 | $55.26 | $55.26 | 48,583 |
2025-02-04 | $54.67 | $55.11 | $54.67 | $55.09 | $55.09 | 143,297 |
2025-02-03 | $54.06 | $54.80 | $53.90 | $54.60 | $54.60 | 32,246 |
2025-01-31 | $55.53 | $55.73 | $54.93 | $55.02 | $55.02 | 27,840 |
2025-01-30 | $55.17 | $55.46 | $54.99 | $55.27 | $55.27 | 52,738 |
2025-01-29 | $55.07 | $55.19 | $54.79 | $54.98 | $54.98 | 33,141 |
2025-01-28 | $54.77 | $55.24 | $54.49 | $55.17 | $55.17 | 34,674 |
2025-01-27 | $54.22 | $54.75 | $54.22 | $54.61 | $54.61 | 47,170 |
2025-01-24 | $55.43 | $55.53 | $55.24 | $55.35 | $55.35 | 44,341 |
2025-01-23 | $55.15 | $55.51 | $55.15 | $55.46 | $55.46 | 38,632 |
2025-01-22 | $55.22 | $55.38 | $55.17 | $55.29 | $55.29 | 55,801 |
2025-01-21 | $54.82 | $55.12 | $54.66 | $54.94 | $54.94 | 49,757 |
2025-01-17 | $54.55 | $54.70 | $54.34 | $54.56 | $54.56 | 33,989 |
2025-01-16 | $54.05 | $54.15 | $53.85 | $53.90 | $53.90 | 29,636 |
2025-01-15 | $53.72 | $54.08 | $53.70 | $54.00 | $54.00 | 36,545 |
2025-01-14 | $52.98 | $53.05 | $52.59 | $52.86 | $52.86 | 42,950 |
2025-01-13 | $52.06 | $52.65 | $52.06 | $52.65 | $52.65 | 66,037 |
2025-01-10 | $53.11 | $53.11 | $52.28 | $52.57 | $52.57 | 48,829 |
2025-01-08 | $53.54 | $53.63 | $53.16 | $53.55 | $53.55 | 45,319 |
2025-01-07 | $54.43 | $54.43 | $53.40 | $53.61 | $53.61 | 32,090 |
2025-01-06 | $54.36 | $54.65 | $54.12 | $54.23 | $54.23 | 40,576 |
2025-01-03 | $53.51 | $54.07 | $53.40 | $53.97 | $53.97 | 36,716 |
2025-01-02 | $53.62 | $53.82 | $52.89 | $53.29 | $53.29 | 33,797 |
2024-12-31 | $53.79 | $53.86 | $53.29 | $53.44 | $53.44 | 30,617 |
2024-12-30 | $53.56 | $53.94 | $53.13 | $53.67 | $53.67 | 38,544 |
2024-12-27 | $54.42 | $54.50 | $53.87 | $54.23 | $54.23 | 36,595 |
2024-12-26 | $54.69 | $54.93 | $54.68 | $54.87 | $54.87 | 24,065 |
2024-12-24 | $54.44 | $54.96 | $54.44 | $54.96 | $54.89 | 39,615 |
2024-12-23 | $54.03 | $54.25 | $53.63 | $54.20 | $54.13 | 44,523 |
2024-12-20 | $53.17 | $54.40 | $53.10 | $53.89 | $53.82 | 39,511 |
2024-12-19 | $54.04 | $54.28 | $53.40 | $53.40 | $53.33 | 45,490 |
2024-12-18 | $55.16 | $55.39 | $53.43 | $53.44 | $53.37 | 51,359 |
2024-12-17 | $55.26 | $55.37 | $55.12 | $55.23 | $55.16 | 41,987 |
2024-12-16 | $55.39 | $55.60 | $55.35 | $55.52 | $55.45 | 54,870 |
2024-12-13 | $55.39 | $55.39 | $55.00 | $55.18 | $55.10 | 63,455 |
2024-12-12 | $55.41 | $55.48 | $55.24 | $55.24 | $55.17 | 67,304 |
2024-12-11 | $55.19 | $55.56 | $55.19 | $55.53 | $55.46 | 72,227 |
2024-12-10 | $55.04 | $55.19 | $54.82 | $54.92 | $54.85 | 83,317 |
2024-12-09 | $55.66 | $55.66 | $54.98 | $55.00 | $54.93 | 78,926 |
2024-12-06 | $55.40 | $55.63 | $55.40 | $55.61 | $55.54 | 37,693 |
2024-12-05 | $55.41 | $55.49 | $55.31 | $55.31 | $55.24 | 44,486 |
2024-12-04 | $55.25 | $55.41 | $55.15 | $55.38 | $55.31 | 35,449 |
2024-12-03 | $55.00 | $55.07 | $54.83 | $55.04 | $54.96 | 62,569 |
2024-12-02 | $54.89 | $55.04 | $54.84 | $54.98 | $54.91 | 46,246 |
2024-11-29 | $54.60 | $54.95 | $54.60 | $54.84 | $54.84 | 18,455 |
2024-11-27 | $54.67 | $54.70 | $54.30 | $54.51 | $54.51 | 35,356 |
2024-11-26 | $54.59 | $54.77 | $54.59 | $54.75 | $54.75 | 52,822 |
2024-11-25 | $54.72 | $54.85 | $54.35 | $54.50 | $54.50 | 59,706 |
2024-11-22 | $54.05 | $54.43 | $54.05 | $54.38 | $54.38 | 38,048 |
2024-11-21 | $53.96 | $54.30 | $53.60 | $54.17 | $54.17 | 48,934 |
2024-11-20 | $53.51 | $53.77 | $53.25 | $53.77 | $53.77 | 31,444 |
2024-11-19 | $53.17 | $53.81 | $53.17 | $53.76 | $53.76 | 32,583 |
2024-11-18 | $53.42 | $53.73 | $53.35 | $53.63 | $53.63 | 41,907 |
2024-11-15 | $53.70 | $53.70 | $53.16 | $53.36 | $53.36 | 37,115 |
2024-11-14 | $54.23 | $54.32 | $53.97 | $54.03 | $54.03 | 40,732 |
2024-11-13 | $54.24 | $54.46 | $54.10 | $54.21 | $54.21 | 72,801 |
2024-11-12 | $54.17 | $54.30 | $53.99 | $54.18 | $54.18 | 97,948 |
2024-11-11 | $54.22 | $54.28 | $54.12 | $54.17 | $54.17 | 30,193 |
2024-11-08 | $53.90 | $54.17 | $53.90 | $54.06 | $54.06 | 30,153 |
2024-11-07 | $53.84 | $54.04 | $53.76 | $53.96 | $53.96 | 35,369 |
2024-11-06 | $53.30 | $53.67 | $53.26 | $53.65 | $53.65 | 31,683 |
2024-11-05 | $51.77 | $52.30 | $51.77 | $52.30 | $52.30 | 34,085 |
2024-11-04 | $51.77 | $51.94 | $51.61 | $51.71 | $51.71 | 35,536 |
2024-11-01 | $51.85 | $52.12 | $51.76 | $51.78 | $51.78 | 31,901 |
2024-10-31 | $52.24 | $52.24 | $51.65 | $51.66 | $51.66 | 34,335 |
2024-10-30 | $52.54 | $52.71 | $52.38 | $52.38 | $52.38 | 23,489 |
2024-10-29 | $52.37 | $52.68 | $52.37 | $52.58 | $52.58 | 21,978 |
2024-10-28 | $52.45 | $52.56 | $52.43 | $52.45 | $52.45 | 29,591 |
2024-10-25 | $52.57 | $52.77 | $52.25 | $52.29 | $52.29 | 46,249 |
2024-10-24 | $52.45 | $52.45 | $52.11 | $52.37 | $52.37 | 43,015 |
2024-10-23 | $52.51 | $52.62 | $52.03 | $52.32 | $52.32 | 29,925 |
2024-10-22 | $52.35 | $52.76 | $52.35 | $52.72 | $52.72 | 33,947 |
2024-10-21 | $52.65 | $52.77 | $52.43 | $52.63 | $52.63 | 24,572 |
2024-10-18 | $52.65 | $52.81 | $52.65 | $52.81 | $52.81 | 48,102 |
2024-10-17 | $52.96 | $52.96 | $52.65 | $52.68 | $52.68 | 59,621 |
2024-10-16 | $52.40 | $52.66 | $52.33 | $52.63 | $52.63 | 30,070 |
2024-10-15 | $52.85 | $52.89 | $52.40 | $52.44 | $52.44 | 24,166 |
2024-10-14 | $52.65 | $52.86 | $52.65 | $52.83 | $52.83 | 27,424 |
2024-10-11 | $52.06 | $52.51 | $52.06 | $52.44 | $52.44 | 22,659 |
2024-10-10 | $52.18 | $52.21 | $51.99 | $52.11 | $52.11 | 32,657 |
2024-10-09 | $51.89 | $52.28 | $51.84 | $52.27 | $52.27 | 78,880 |
2024-10-08 | $51.60 | $51.91 | $51.53 | $51.90 | $51.90 | 25,648 |
2024-10-07 | $51.66 | $51.69 | $51.27 | $51.34 | $51.34 | 29,878 |
2024-10-04 | $51.63 | $51.83 | $51.38 | $51.83 | $51.83 | 27,542 |
2024-10-03 | $51.15 | $51.42 | $51.09 | $51.31 | $51.31 | 31,824 |
2024-10-02 | $51.36 | $51.44 | $51.26 | $51.40 | $51.40 | 26,001 |
2024-10-01 | $51.78 | $51.78 | $50.96 | $51.31 | $51.31 | 20,980 |
2024-09-30 | $51.58 | $51.91 | $51.41 | $51.84 | $51.84 | 44,573 |
2024-09-27 | $51.90 | $51.90 | $51.64 | $51.71 | $51.71 | 41,580 |
2024-09-26 | $51.80 | $51.90 | $51.52 | $51.80 | $51.80 | 53,447 |
2024-09-25 | $51.41 | $51.56 | $51.33 | $51.38 | $51.38 | 46,840 |
2024-09-24 | $51.50 | $51.50 | $51.19 | $51.48 | $51.48 | 35,378 |
2024-09-23 | $51.42 | $51.56 | $51.41 | $51.53 | $51.43 | 44,514 |
2024-09-20 | $51.34 | $51.41 | $51.14 | $51.41 | $51.31 | 34,537 |
2024-09-19 | $51.53 | $51.69 | $51.22 | $51.48 | $51.38 | 31,865 |
2024-09-18 | $50.93 | $51.16 | $50.69 | $50.69 | $50.59 | 32,328 |
2024-09-17 | $51.23 | $51.28 | $50.77 | $50.94 | $50.84 | 37,801 |
2024-09-16 | $50.71 | $51.04 | $50.71 | $51.02 | $50.92 | 35,486 |
2024-09-13 | $50.64 | $50.89 | $50.61 | $50.84 | $50.74 | 25,951 |
2024-09-12 | $50.25 | $50.70 | $50.20 | $50.65 | $50.55 | 36,689 |
2024-09-11 | $49.61 | $50.28 | $48.80 | $50.28 | $50.18 | 44,565 |
2024-09-10 | $49.52 | $49.58 | $49.02 | $49.57 | $49.47 | 44,588 |
2024-09-09 | $49.19 | $49.46 | $49.00 | $49.33 | $49.24 | 33,841 |
2024-09-06 | $49.71 | $49.87 | $48.70 | $48.78 | $48.78 | 62,381 |
2024-09-05 | $49.85 | $50.10 | $49.55 | $49.72 | $49.72 | 50,102 |
2024-09-04 | $49.73 | $50.29 | $49.52 | $49.85 | $49.85 | 84,424 |
2024-09-03 | $50.79 | $50.79 | $49.76 | $49.96 | $49.96 | 58,197 |
2024-08-30 | $50.98 | $51.30 | $50.66 | $51.30 | $51.30 | 44,302 |
2024-08-29 | $50.95 | $51.31 | $50.68 | $50.75 | $50.75 | 43,246 |
2024-08-28 | $51.18 | $51.19 | $50.63 | $50.91 | $50.91 | 34,769 |
2024-08-27 | $51.00 | $51.36 | $50.97 | $51.30 | $51.30 | 47,395 |
2024-08-26 | $51.38 | $51.39 | $51.00 | $51.16 | $51.16 | 29,241 |
2024-08-23 | $51.06 | $51.39 | $50.88 | $51.30 | $51.30 | 56,226 |
2024-08-22 | $51.52 | $51.55 | $50.69 | $50.73 | $50.73 | 50,743 |
2024-08-21 | $51.30 | $51.47 | $51.09 | $51.35 | $51.35 | 161,178 |
2024-08-20 | $51.27 | $51.30 | $50.98 | $51.12 | $51.12 | 61,854 |
2024-08-19 | $50.75 | $51.21 | $50.69 | $51.21 | $51.21 | 31,651 |
2024-08-16 | $50.31 | $50.68 | $50.31 | $50.66 | $50.66 | 28,987 |
2024-08-15 | $50.17 | $50.52 | $50.16 | $50.50 | $50.50 | 28,838 |
2024-08-14 | $49.60 | $49.69 | $49.16 | $49.60 | $49.60 | 49,502 |
2024-08-13 | $48.92 | $49.42 | $48.90 | $49.42 | $49.42 | 55,231 |
2024-08-12 | $48.70 | $48.83 | $48.37 | $48.54 | $48.54 | 48,511 |
2024-08-09 | $48.25 | $48.59 | $48.13 | $48.56 | $48.56 | 79,935 |
2024-08-08 | $47.61 | $48.35 | $47.58 | $48.32 | $48.32 | 38,685 |
2024-08-07 | $48.37 | $48.44 | $47.00 | $47.03 | $47.03 | 60,220 |
2024-08-06 | $47.21 | $48.17 | $47.14 | $47.52 | $47.52 | 52,517 |
2024-08-05 | $46.10 | $47.49 | $46.10 | $46.89 | $46.89 | 52,973 |
2024-08-02 | $48.65 | $48.71 | $47.96 | $48.30 | $48.30 | 42,477 |
2024-08-01 | $50.83 | $51.02 | $49.18 | $49.51 | $49.51 | 34,055 |
2024-07-31 | $50.34 | $50.81 | $50.31 | $50.61 | $50.61 | 38,935 |
2024-07-30 | $49.97 | $49.97 | $49.30 | $49.48 | $49.48 | 29,112 |
2024-07-29 | $50.10 | $50.10 | $49.68 | $49.85 | $49.85 | 56,338 |
2024-07-26 | $49.72 | $50.08 | $49.45 | $49.84 | $49.84 | 33,611 |
2024-07-25 | $49.47 | $50.06 | $49.07 | $49.18 | $49.18 | 48,998 |
2024-07-24 | $50.29 | $50.37 | $49.39 | $49.48 | $49.48 | 79,148 |
2024-07-23 | $51.09 | $51.16 | $50.91 | $50.93 | $50.93 | 36,299 |
2024-07-22 | $50.90 | $51.17 | $50.72 | $51.10 | $51.10 | 44,759 |
2024-07-19 | $50.90 | $50.97 | $50.43 | $50.49 | $50.49 | 31,780 |
2024-07-18 | $51.51 | $51.51 | $50.75 | $51.04 | $51.04 | 61,162 |
2024-07-17 | $51.62 | $51.62 | $51.19 | $51.19 | $51.19 | 49,613 |
2024-07-16 | $52.22 | $52.28 | $51.99 | $52.24 | $52.24 | 31,988 |
2024-07-15 | $52.07 | $52.41 | $51.94 | $51.96 | $51.96 | 37,931 |
2024-07-12 | $51.61 | $52.17 | $51.61 | $51.75 | $51.75 | 23,336 |
2024-07-11 | $52.24 | $52.26 | $51.47 | $51.57 | $51.57 | 48,316 |
2024-07-10 | $51.88 | $52.22 | $51.76 | $52.22 | $52.22 | 64,579 |
2024-07-09 | $51.85 | $51.88 | $51.69 | $51.69 | $51.69 | 28,840 |
2024-07-08 | $51.79 | $51.91 | $51.63 | $51.73 | $51.73 | 41,336 |
2024-07-05 | $51.66 | $51.68 | $51.44 | $51.66 | $51.66 | 33,479 |
2024-07-03 | $51.24 | $51.56 | $51.24 | $51.56 | $51.56 | 17,746 |
2024-07-02 | $50.66 | $51.19 | $50.43 | $51.19 | $51.19 | 43,509 |
2024-07-01 | $50.95 | $50.95 | $50.65 | $50.94 | $50.94 | 47,038 |
2024-06-28 | $51.00 | $51.43 | $50.79 | $50.89 | $50.89 | 35,284 |
2024-06-27 | $50.87 | $50.99 | $50.79 | $50.88 | $50.88 | 42,662 |
2024-06-26 | $50.87 | $50.95 | $50.68 | $50.88 | $50.88 | 38,673 |
2024-06-25 | $50.80 | $50.98 | $50.68 | $50.98 | $50.98 | 47,674 |
2024-06-24 | $50.93 | $51.26 | $50.82 | $50.82 | $50.72 | 61,677 |
2024-06-21 | $51.21 | $51.21 | $50.94 | $51.06 | $50.96 | 32,155 |
2024-06-20 | $51.38 | $51.38 | $51.03 | $51.12 | $51.02 | 38,092 |
2024-06-18 | $51.13 | $51.28 | $51.13 | $51.25 | $51.25 | 51,467 |
2024-06-17 | $50.50 | $51.25 | $50.50 | $51.11 | $51.11 | 39,336 |
2024-06-14 | $50.57 | $50.58 | $50.32 | $50.57 | $50.57 | 22,292 |
2024-06-13 | $50.57 | $50.70 | $50.40 | $50.66 | $50.66 | 48,865 |
2024-06-12 | $50.52 | $50.87 | $50.52 | $50.58 | $50.58 | 34,761 |
2024-06-11 | $49.79 | $50.09 | $49.64 | $50.08 | $50.08 | 34,055 |
2024-06-10 | $49.75 | $50.00 | $49.75 | $49.94 | $49.94 | 50,490 |
2024-06-07 | $49.94 | $50.15 | $49.89 | $49.89 | $49.89 | 29,765 |
2024-06-06 | $50.01 | $50.06 | $49.88 | $49.90 | $49.90 | 22,608 |
2024-06-05 | $49.59 | $49.96 | $49.07 | $49.96 | $49.96 | 62,493 |
2024-06-04 | $49.22 | $49.40 | $49.09 | $49.35 | $49.35 | 16,596 |
2024-06-03 | $49.64 | $49.64 | $48.99 | $49.34 | $49.34 | 24,953 |
2024-05-31 | $49.17 | $49.57 | $48.70 | $49.55 | $49.55 | 45,952 |
2024-05-30 | $49.18 | $49.20 | $48.95 | $49.06 | $49.06 | 40,605 |
2024-05-29 | $49.29 | $49.49 | $49.29 | $49.30 | $49.30 | 32,596 |
2024-05-28 | $49.84 | $49.84 | $49.50 | $49.73 | $49.73 | 310,093 |
2024-05-24 | $49.62 | $49.86 | $49.41 | $49.81 | $49.81 | 73,418 |
2024-05-23 | $50.26 | $50.26 | $49.31 | $49.42 | $49.42 | 52,405 |
2024-05-22 | $50.07 | $50.12 | $49.78 | $49.95 | $49.95 | 54,837 |
2024-05-21 | $49.88 | $50.06 | $49.88 | $50.01 | $50.01 | 47,133 |
2024-05-20 | $49.96 | $50.13 | $49.96 | $49.99 | $49.99 | 42,515 |
2024-05-17 | $49.85 | $49.93 | $49.73 | $49.93 | $49.93 | 81,759 |
2024-05-16 | $49.98 | $50.05 | $49.79 | $49.82 | $49.82 | 91,408 |
2024-05-15 | $49.72 | $49.98 | $49.63 | $49.95 | $49.95 | 66,645 |
2024-05-14 | $49.22 | $49.46 | $49.21 | $49.43 | $49.43 | 48,310 |
2024-05-13 | $49.25 | $49.31 | $49.14 | $49.19 | $49.19 | 69,320 |
2024-05-10 | $49.27 | $49.39 | $49.15 | $49.24 | $49.24 | 76,824 |
2024-05-09 | $48.82 | $49.15 | $48.82 | $49.12 | $49.12 | 37,216 |
2024-05-08 | $48.80 | $48.94 | $48.80 | $48.89 | $48.89 | 37,812 |
2024-05-07 | $48.93 | $49.02 | $48.85 | $48.89 | $48.89 | 40,579 |
2024-05-06 | $48.62 | $48.81 | $48.62 | $48.81 | $48.81 | 24,979 |
2024-05-03 | $48.35 | $48.44 | $48.17 | $48.34 | $48.34 | 47,296 |
2024-05-02 | $47.49 | $47.82 | $47.34 | $47.72 | $47.72 | 37,277 |
2024-05-01 | $47.38 | $48.08 | $47.32 | $47.36 | $47.36 | 48,749 |
2024-04-30 | $48.12 | $48.23 | $47.53 | $47.53 | $47.53 | 42,345 |
2024-04-29 | $48.29 | $48.37 | $48.06 | $48.26 | $48.26 | 43,027 |
2024-04-26 | $48.01 | $48.31 | $48.01 | $48.20 | $48.20 | 40,496 |
2024-04-25 | $47.47 | $47.88 | $47.26 | $47.79 | $47.79 | 95,977 |
2024-04-24 | $48.25 | $48.29 | $47.84 | $48.11 | $48.11 | 118,215 |
2024-04-23 | $47.73 | $48.15 | $47.73 | $48.09 | $48.09 | 81,406 |
2024-04-22 | $47.38 | $47.78 | $47.15 | $47.46 | $47.46 | 40,463 |
2024-04-19 | $47.62 | $47.62 | $47.06 | $47.15 | $47.15 | 42,844 |
2024-04-18 | $47.59 | $47.95 | $47.47 | $47.48 | $47.48 | 248,344 |
2024-04-17 | $48.12 | $48.12 | $47.55 | $47.62 | $47.62 | 102,103 |
2024-04-16 | $47.93 | $48.15 | $47.81 | $47.90 | $47.90 | 61,636 |
2024-04-15 | $48.97 | $49.03 | $47.91 | $48.05 | $48.05 | 19,707 |
2024-04-12 | $48.99 | $49.01 | $48.47 | $48.58 | $48.58 | 45,282 |
2024-04-11 | $49.08 | $49.44 | $48.79 | $49.29 | $49.29 | 33,337 |
2024-04-10 | $48.89 | $49.10 | $48.75 | $48.99 | $48.99 | 147,420 |
2024-04-09 | $49.52 | $49.56 | $49.07 | $49.46 | $49.46 | 49,262 |
2024-04-08 | $49.47 | $49.53 | $49.33 | $49.35 | $49.35 | 18,428 |
2024-04-05 | $49.01 | $49.51 | $49.01 | $49.34 | $49.34 | 27,672 |
2024-04-04 | $49.84 | $49.92 | $48.86 | $48.90 | $48.90 | 42,195 |
2024-04-03 | $49.35 | $49.61 | $49.35 | $49.49 | $49.49 | 32,442 |
2024-04-02 | $49.24 | $49.36 | $49.14 | $49.35 | $49.35 | 41,802 |
2024-04-01 | $49.88 | $49.89 | $49.58 | $49.73 | $49.73 | 35,343 |
2024-03-28 | $49.75 | $49.89 | $49.74 | $49.86 | $49.86 | 35,070 |
2024-03-27 | $49.63 | $49.74 | $49.43 | $49.74 | $49.74 | 32,232 |
2024-03-26 | $49.52 | $49.61 | $49.35 | $49.35 | $49.35 | 48,772 |
2024-03-25 | $49.43 | $49.52 | $49.41 | $49.41 | $49.41 | 25,794 |
2024-03-22 | $49.77 | $49.78 | $49.62 | $49.64 | $49.64 | 46,246 |
2024-03-21 | $49.99 | $49.99 | $49.77 | $49.77 | $49.77 | 43,751 |
2024-03-20 | $49.18 | $49.61 | $49.06 | $49.55 | $49.55 | 81,110 |
2024-03-19 | $48.80 | $49.13 | $48.70 | $49.13 | $49.13 | 32,872 |
2024-03-18 | $48.96 | $49.16 | $48.94 | $48.94 | $48.85 | 52,630 |
2024-03-15 | $48.59 | $48.77 | $48.43 | $48.57 | $48.49 | 56,116 |
2024-03-14 | $49.29 | $49.29 | $48.76 | $48.97 | $48.88 | 49,144 |
2024-03-13 | $49.31 | $49.31 | $49.10 | $49.13 | $49.04 | 44,695 |
2024-03-12 | $48.89 | $49.28 | $48.70 | $49.23 | $49.14 | 37,854 |
2024-03-11 | $48.68 | $48.79 | $48.44 | $48.71 | $48.62 | 32,645 |
2024-03-08 | $49.15 | $49.34 | $48.68 | $48.75 | $48.66 | 66,599 |
2024-03-07 | $48.88 | $49.14 | $48.88 | $49.06 | $48.97 | 61,477 |
2024-03-06 | $48.70 | $48.78 | $48.38 | $48.55 | $48.47 | 38,198 |
2024-03-05 | $48.62 | $48.64 | $48.16 | $48.30 | $48.22 | 38,147 |
2024-03-04 | $48.95 | $49.05 | $48.85 | $48.90 | $48.81 | 86,972 |
2024-03-01 | $48.64 | $49.08 | $48.63 | $49.05 | $48.96 | 70,075 |
2024-02-29 | $48.53 | $48.58 | $48.36 | $48.58 | $48.50 | 30,921 |
2024-02-28 | $48.30 | $48.37 | $48.21 | $48.31 | $48.23 | 53,279 |
2024-02-27 | $48.36 | $48.40 | $48.19 | $48.40 | $48.32 | 48,350 |
2024-02-26 | $48.50 | $48.54 | $48.30 | $48.30 | $48.22 | 32,195 |
2024-02-23 | $48.71 | $48.71 | $48.45 | $48.48 | $48.40 | 33,696 |
2024-02-22 | $48.15 | $48.57 | $48.12 | $48.47 | $48.39 | 37,310 |
2024-02-21 | $47.37 | $47.54 | $47.24 | $47.54 | $47.46 | 38,744 |
2024-02-20 | $47.67 | $47.67 | $47.42 | $47.54 | $47.46 | 55,432 |
2024-02-16 | $48.11 | $48.16 | $47.79 | $47.79 | $47.79 | 197,469 |
2024-02-15 | $47.92 | $48.17 | $47.90 | $48.12 | $48.12 | 53,304 |
2024-02-14 | $47.61 | $47.84 | $47.43 | $47.84 | $47.84 | 37,702 |
2024-02-13 | $47.43 | $47.51 | $47.07 | $47.33 | $47.33 | 28,503 |
2024-02-12 | $47.99 | $48.33 | $47.99 | $48.07 | $48.07 | 58,149 |
2024-02-09 | $47.89 | $48.11 | $47.88 | $48.08 | $48.08 | 56,338 |
2024-02-08 | $47.79 | $47.85 | $47.71 | $47.81 | $47.81 | 84,527 |
2024-02-07 | $47.53 | $47.77 | $47.52 | $47.72 | $47.72 | 52,028 |
2024-02-06 | $47.32 | $47.38 | $47.18 | $47.32 | $47.32 | 67,955 |
2024-02-05 | $47.31 | $47.38 | $46.99 | $47.23 | $47.23 | 32,675 |
2024-02-02 | $46.95 | $47.52 | $46.93 | $47.37 | $47.37 | 38,358 |
2024-02-01 | $46.53 | $46.91 | $46.43 | $46.88 | $46.88 | 41,177 |
2024-01-31 | $46.92 | $46.92 | $46.35 | $46.35 | $46.35 | 112,109 |
2024-01-30 | $47.06 | $47.16 | $47.03 | $47.14 | $47.14 | 178,312 |
2024-01-29 | $46.81 | $47.14 | $46.72 | $47.13 | $47.13 | 34,882 |
2024-01-26 | $46.82 | $46.99 | $46.74 | $46.79 | $46.79 | 32,276 |
2024-01-25 | $46.88 | $46.93 | $46.69 | $46.90 | $46.90 | 29,791 |
2024-01-24 | $46.93 | $47.00 | $46.68 | $46.68 | $46.68 | 29,035 |
2024-01-23 | $46.57 | $46.62 | $46.43 | $46.59 | $46.59 | 27,082 |
2024-01-22 | $46.51 | $46.62 | $46.46 | $46.49 | $46.49 | 24,747 |
2024-01-19 | $45.92 | $46.36 | $45.85 | $46.32 | $46.32 | 30,870 |
2024-01-18 | $45.47 | $45.81 | $45.41 | $45.73 | $45.73 | 28,291 |
2024-01-17 | $45.14 | $45.31 | $45.07 | $45.22 | $45.22 | 34,659 |
2024-01-16 | $45.46 | $45.65 | $45.35 | $45.47 | $45.47 | 43,935 |
2024-01-12 | $45.78 | $45.87 | $45.56 | $45.64 | $45.64 | 29,295 |
2024-01-11 | $45.63 | $45.78 | $45.28 | $45.62 | $45.62 | 27,637 |
2024-01-10 | $45.45 | $45.70 | $45.39 | $45.61 | $45.61 | 48,618 |
2024-01-09 | $45.17 | $45.43 | $45.13 | $45.37 | $45.37 | 18,424 |
2024-01-08 | $44.85 | $45.46 | $44.85 | $45.45 | $45.45 | 27,067 |
2024-01-05 | $44.78 | $45.07 | $44.70 | $44.79 | $44.79 | 29,936 |
2024-01-04 | $44.96 | $45.08 | $44.74 | $44.74 | $44.74 | 20,282 |
2024-01-03 | $45.11 | $45.18 | $44.92 | $44.92 | $44.92 | 26,319 |
2024-01-02 | $45.49 | $45.49 | $45.18 | $45.33 | $45.33 | 40,322 |
2023-12-29 | $45.97 | $45.97 | $45.62 | $45.76 | $45.76 | 26,429 |
2023-12-28 | $46.03 | $46.03 | $45.90 | $45.91 | $45.91 | 39,287 |
2023-12-27 | $45.86 | $45.94 | $45.78 | $45.91 | $45.91 | 22,540 |
2023-12-26 | $45.68 | $45.94 | $45.66 | $45.84 | $45.84 | 43,786 |
2023-12-22 | $45.74 | $45.80 | $45.53 | $45.62 | $45.62 | 25,603 |
2023-12-21 | $45.48 | $45.58 | $45.23 | $45.57 | $45.57 | 44,388 |
2023-12-20 | $45.65 | $45.88 | $45.19 | $45.19 | $45.19 | 41,249 |
2023-12-19 | $45.66 | $45.80 | $45.66 | $45.79 | $45.79 | 53,568 |
2023-12-18 | $45.44 | $45.63 | $45.02 | $45.57 | $45.57 | 208,320 |
2023-12-15 | $45.25 | $45.41 | $45.20 | $45.36 | $45.36 | 56,077 |
2023-12-14 | $45.38 | $45.44 | $45.14 | $45.23 | $45.23 | 51,334 |
2023-12-13 | $44.67 | $45.12 | $44.56 | $45.09 | $45.09 | 71,941 |
2023-12-12 | $44.37 | $44.62 | $44.26 | $44.57 | $44.57 | 48,022 |
2023-12-11 | $44.18 | $44.44 | $44.17 | $44.39 | $44.39 | 44,599 |
2023-12-08 | $43.90 | $44.24 | $43.90 | $44.19 | $44.19 | 23,591 |
2023-12-07 | $43.76 | $43.97 | $43.74 | $43.89 | $43.89 | 42,193 |
2023-12-06 | $44.07 | $44.07 | $43.55 | $43.55 | $43.55 | 53,658 |
2023-12-05 | $43.74 | $43.90 | $43.68 | $43.79 | $43.79 | 34,485 |
2023-12-04 | $43.75 | $43.88 | $43.64 | $43.86 | $43.86 | 117,509 |
2023-12-01 | $43.79 | $44.17 | $43.76 | $44.12 | $44.12 | 34,665 |
2023-11-30 | $43.86 | $43.86 | $43.59 | $43.85 | $43.85 | 58,998 |
2023-11-29 | $43.94 | $43.98 | $43.63 | $43.69 | $43.69 | 40,132 |
2023-11-28 | $43.57 | $43.84 | $43.57 | $43.70 | $43.70 | 19,448 |
2023-11-27 | $43.71 | $43.74 | $43.59 | $43.61 | $43.61 | 71,369 |
2023-11-24 | $43.79 | $43.80 | $43.70 | $43.78 | $43.78 | 26,646 |
2023-11-22 | $43.76 | $43.80 | $43.60 | $43.69 | $43.69 | 25,803 |
2023-11-21 | $43.58 | $43.58 | $43.41 | $43.50 | $43.50 | 48,802 |
2023-11-20 | $43.34 | $43.73 | $43.34 | $43.62 | $43.62 | 35,616 |
2023-11-17 | $43.21 | $43.35 | $43.17 | $43.26 | $43.26 | 34,220 |
2023-11-16 | $43.13 | $43.26 | $43.01 | $43.18 | $43.18 | 39,523 |
2023-11-15 | $43.22 | $43.37 | $43.14 | $43.16 | $43.16 | 46,210 |
2023-11-14 | $42.97 | $43.24 | $42.92 | $43.11 | $43.11 | 53,635 |
2023-11-13 | $42.22 | $42.43 | $42.07 | $42.31 | $42.31 | 91,719 |
2023-11-10 | $41.88 | $42.37 | $41.78 | $42.34 | $42.34 | 23,186 |
2023-11-09 | $42.11 | $42.12 | $41.65 | $41.69 | $41.69 | 50,650 |
2023-11-08 | $42.01 | $42.07 | $41.82 | $41.95 | $41.95 | 26,187 |
2023-11-07 | $41.90 | $42.02 | $41.82 | $41.98 | $41.98 | 27,889 |
2023-11-06 | $41.87 | $41.99 | $41.67 | $41.84 | $41.84 | 24,455 |
2023-11-03 | $41.71 | $41.98 | $41.70 | $41.83 | $41.83 | 32,461 |
2023-11-02 | $40.99 | $41.44 | $40.99 | $41.43 | $41.43 | 26,323 |
2023-11-01 | $40.29 | $40.71 | $40.29 | $40.64 | $40.64 | 54,682 |
2023-10-31 | $39.95 | $40.30 | $39.91 | $40.26 | $40.26 | 21,539 |
2023-10-30 | $39.96 | $40.10 | $39.74 | $39.99 | $39.99 | 23,751 |
2023-10-27 | $39.85 | $39.94 | $39.45 | $39.55 | $39.55 | 32,617 |
2023-10-26 | $40.18 | $40.18 | $39.70 | $39.70 | $39.70 | 37,837 |
2023-10-25 | $40.56 | $40.58 | $40.19 | $40.19 | $40.19 | 28,204 |
2023-10-24 | $40.83 | $40.93 | $40.57 | $40.82 | $40.82 | 31,395 |
2023-10-23 | $40.46 | $40.93 | $40.43 | $40.56 | $40.56 | 46,384 |
2023-10-20 | $41.12 | $41.16 | $40.62 | $40.62 | $40.62 | 49,628 |
2023-10-19 | $41.56 | $41.60 | $41.10 | $41.18 | $41.18 | 100,856 |
2023-10-18 | $41.90 | $41.98 | $41.44 | $41.53 | $41.53 | 94,964 |
2023-10-17 | $41.87 | $42.32 | $41.83 | $42.12 | $42.12 | 44,090 |
2023-10-16 | $41.91 | $42.18 | $41.90 | $42.03 | $42.03 | 24,157 |
2023-10-13 | $41.86 | $42.11 | $41.51 | $41.58 | $41.58 | 920,842 |
2023-10-12 | $42.11 | $42.20 | $41.71 | $41.85 | $41.85 | 25,640 |
2023-10-11 | $42.15 | $42.15 | $41.85 | $42.12 | $42.12 | 52,074 |
2023-10-10 | $41.77 | $42.25 | $41.77 | $41.96 | $41.96 | 44,199 |
2023-10-09 | $41.24 | $41.80 | $41.24 | $41.72 | $41.72 | 53,162 |
2023-10-06 | $40.81 | $41.63 | $40.70 | $41.44 | $41.44 | 28,007 |
2023-10-05 | $41.08 | $41.10 | $40.69 | $40.98 | $40.98 | 34,130 |
2023-10-04 | $40.79 | $41.07 | $40.65 | $41.04 | $41.04 | 42,422 |
2023-10-03 | $41.13 | $41.22 | $40.59 | $40.72 | $40.72 | 31,161 |
2023-10-02 | $41.29 | $41.40 | $41.04 | $41.26 | $41.26 | 71,903 |
2023-09-29 | $41.67 | $41.73 | $41.18 | $41.27 | $41.27 | 37,858 |
2023-09-28 | $41.07 | $41.56 | $41.00 | $41.37 | $41.37 | 39,242 |
2023-09-27 | $41.17 | $41.23 | $40.78 | $41.07 | $41.07 | 35,859 |
2023-09-26 | $41.41 | $41.41 | $41.01 | $41.08 | $41.08 | 32,130 |
2023-09-25 | $41.41 | $41.66 | $41.37 | $41.63 | $41.63 | 40,305 |
2023-09-22 | $41.86 | $41.86 | $41.45 | $41.45 | $41.45 | 243,629 |
2023-09-21 | $42.06 | $42.06 | $41.57 | $41.61 | $41.61 | 121,443 |
2023-09-20 | $42.80 | $42.87 | $42.32 | $42.32 | $42.32 | 57,687 |
2023-09-19 | $42.69 | $42.74 | $42.42 | $42.65 | $42.65 | 27,786 |
2023-09-18 | $43.03 | $43.14 | $42.97 | $43.04 | $42.80 | 52,807 |
2023-09-15 | $43.45 | $43.45 | $43.02 | $43.06 | $42.82 | 29,125 |
2023-09-14 | $43.39 | $43.62 | $43.30 | $43.55 | $43.30 | 64,536 |
2023-09-13 | $43.23 | $43.31 | $43.09 | $43.19 | $42.94 | 52,456 |
2023-09-12 | $43.39 | $43.44 | $43.11 | $43.12 | $42.88 | 60,306 |
2023-09-11 | $43.37 | $43.50 | $43.31 | $43.50 | $43.25 | 41,961 |
2023-09-08 | $43.19 | $43.27 | $43.03 | $43.10 | $42.86 | 46,040 |
2023-09-07 | $42.94 | $43.12 | $42.91 | $43.04 | $42.80 | 60,535 |
2023-09-06 | $43.38 | $43.42 | $43.03 | $43.21 | $42.97 | 81,376 |
2023-09-05 | $43.63 | $43.66 | $43.46 | $43.51 | $43.26 | 39,105 |
2023-09-01 | $43.96 | $43.96 | $43.53 | $43.65 | $43.65 | 34,255 |
2023-08-31 | $43.78 | $43.86 | $43.68 | $43.70 | $43.70 | 56,807 |
2023-08-30 | $43.51 | $43.70 | $43.43 | $43.65 | $43.65 | 72,805 |
2023-08-29 | $42.92 | $43.53 | $42.92 | $43.50 | $43.50 | 46,378 |
2023-08-28 | $42.76 | $42.89 | $42.69 | $42.85 | $42.85 | 36,609 |
2023-08-25 | $42.51 | $42.64 | $42.12 | $42.53 | $42.53 | 37,754 |
2023-08-24 | $43.03 | $43.07 | $42.27 | $42.27 | $42.27 | 25,403 |
2023-08-23 | $42.52 | $42.99 | $42.52 | $42.87 | $42.87 | 93,106 |
2023-08-22 | $42.68 | $42.68 | $42.38 | $42.41 | $42.41 | 59,135 |
2023-08-21 | $42.41 | $42.61 | $42.18 | $42.57 | $42.57 | 41,738 |
2023-08-18 | $42.07 | $42.32 | $42.02 | $42.23 | $42.23 | 25,211 |
2023-08-17 | $42.86 | $42.86 | $42.25 | $42.30 | $42.30 | 43,899 |
2023-08-16 | $43.04 | $43.13 | $42.68 | $42.70 | $42.70 | 44,254 |
2023-08-15 | $43.37 | $43.37 | $42.98 | $43.05 | $43.05 | 29,806 |
2023-08-14 | $43.19 | $43.51 | $43.19 | $43.49 | $43.49 | 43,225 |
2023-08-11 | $43.22 | $43.41 | $43.14 | $43.29 | $43.29 | 60,156 |
2023-08-10 | $43.73 | $43.94 | $43.32 | $43.39 | $43.39 | 27,309 |
2023-08-09 | $43.61 | $43.65 | $43.28 | $43.31 | $43.31 | 36,114 |
2023-08-08 | $43.50 | $43.68 | $43.34 | $43.63 | $43.63 | 38,372 |
2023-08-07 | $43.65 | $43.88 | $43.60 | $43.88 | $43.88 | 30,048 |
2023-08-04 | $43.97 | $44.05 | $43.46 | $43.49 | $43.49 | 38,527 |
2023-08-03 | $43.58 | $43.92 | $43.58 | $43.67 | $43.67 | 42,916 |
2023-08-02 | $44.13 | $44.13 | $43.76 | $43.83 | $43.83 | 36,256 |
2023-08-01 | $44.45 | $44.53 | $44.40 | $44.45 | $44.45 | 45,176 |
2023-07-31 | $44.55 | $44.59 | $44.41 | $44.58 | $44.58 | 60,480 |
2023-07-28 | $44.42 | $44.54 | $44.26 | $44.49 | $44.49 | 49,498 |
2023-07-27 | $44.60 | $44.68 | $43.94 | $44.02 | $44.02 | 40,126 |
2023-07-26 | $44.19 | $44.34 | $44.06 | $44.22 | $44.22 | 52,621 |
2023-07-25 | $44.16 | $44.41 | $44.16 | $44.32 | $44.32 | 42,025 |
2023-07-24 | $44.01 | $44.18 | $44.01 | $44.09 | $44.09 | 30,937 |
2023-07-21 | $44.18 | $44.18 | $43.94 | $43.98 | $43.98 | 49,973 |
2023-07-20 | $44.23 | $44.24 | $43.96 | $44.00 | $44.00 | 31,644 |
2023-07-19 | $44.40 | $44.44 | $44.26 | $44.38 | $44.38 | 52,755 |
2023-07-18 | $43.93 | $44.36 | $43.93 | $44.31 | $44.31 | 19,649 |
2023-07-17 | $43.74 | $44.04 | $43.74 | $43.94 | $43.94 | 21,146 |
2023-07-14 | $43.89 | $43.95 | $43.74 | $43.78 | $43.78 | 31,060 |
2023-07-13 | $43.64 | $43.92 | $43.64 | $43.83 | $43.83 | 46,377 |
2023-07-12 | $43.55 | $43.66 | $43.44 | $43.47 | $43.47 | 53,715 |
2023-07-11 | $43.18 | $43.33 | $43.10 | $43.33 | $43.33 | 23,521 |
2023-07-10 | $42.76 | $43.07 | $42.76 | $43.07 | $43.07 | 23,427 |
2023-07-07 | $42.74 | $43.15 | $42.73 | $42.79 | $42.79 | 42,385 |
2023-07-06 | $42.78 | $42.95 | $42.73 | $42.92 | $42.92 | 33,247 |
2023-07-05 | $43.27 | $43.32 | $43.15 | $43.30 | $43.30 | 53,919 |
2023-07-03 | $43.33 | $43.41 | $43.22 | $43.38 | $43.38 | 23,751 |
2023-06-30 | $43.22 | $43.45 | $43.09 | $43.36 | $43.36 | 32,979 |
2023-06-29 | $42.70 | $42.90 | $42.57 | $42.90 | $42.90 | 70,203 |
2023-06-28 | $42.54 | $42.76 | $42.54 | $42.69 | $42.69 | 50,385 |
2023-06-27 | $42.23 | $42.71 | $42.23 | $42.71 | $42.71 | 44,743 |
2023-06-26 | $42.24 | $42.40 | $42.20 | $42.23 | $42.23 | 32,409 |
2023-06-23 | $42.31 | $42.48 | $42.25 | $42.29 | $42.29 | 25,047 |
2023-06-22 | $42.45 | $42.68 | $42.34 | $42.68 | $42.68 | 31,603 |
2023-06-21 | $42.59 | $42.68 | $42.45 | $42.50 | $42.50 | 31,371 |
2023-06-20 | $42.71 | $42.73 | $42.47 | $42.66 | $42.66 | 37,471 |
2023-06-16 | $43.20 | $43.23 | $42.94 | $42.94 | $42.94 | 81,057 |
2023-06-15 | $42.56 | $43.14 | $42.56 | $43.03 | $43.03 | 37,941 |
2023-06-14 | $42.51 | $42.68 | $42.20 | $42.52 | $42.52 | 100,615 |
2023-06-13 | $42.44 | $42.59 | $42.38 | $42.53 | $42.53 | 34,810 |
2023-06-12 | $42.01 | $42.23 | $41.86 | $42.20 | $42.20 | 39,302 |
2023-06-09 | $41.90 | $42.06 | $41.71 | $41.82 | $41.82 | 63,779 |
2023-06-08 | $41.49 | $41.86 | $41.48 | $41.84 | $41.84 | 28,069 |
2023-06-07 | $41.56 | $41.76 | $41.51 | $41.56 | $41.56 | 26,328 |
2023-06-06 | $41.34 | $41.65 | $41.34 | $41.64 | $41.64 | 48,561 |
2023-06-05 | $41.59 | $41.74 | $41.47 | $41.50 | $41.50 | 12,703 |
2023-06-02 | $41.29 | $41.70 | $41.24 | $41.65 | $41.65 | 77,539 |
2023-06-01 | $40.53 | $41.03 | $40.53 | $40.95 | $40.95 | 23,488 |
2023-05-31 | $40.68 | $40.69 | $40.52 | $40.56 | $40.56 | 75,895 |
2023-05-30 | $41.21 | $41.21 | $40.74 | $40.88 | $40.88 | 94,428 |
2023-05-26 | $40.46 | $40.96 | $40.46 | $40.88 | $40.88 | 32,397 |
2023-05-25 | $40.27 | $40.42 | $40.05 | $40.28 | $40.28 | 39,965 |
2023-05-24 | $40.08 | $40.12 | $39.89 | $39.96 | $39.96 | 37,947 |
2023-05-23 | $40.59 | $40.63 | $40.28 | $40.29 | $40.29 | 24,414 |
2023-05-22 | $40.81 | $40.89 | $40.61 | $40.73 | $40.73 | 35,771 |
2023-05-19 | $40.89 | $40.93 | $40.64 | $40.75 | $40.75 | 20,906 |
2023-05-18 | $40.42 | $40.86 | $40.39 | $40.85 | $40.85 | 39,983 |
2023-05-17 | $40.12 | $40.45 | $39.98 | $40.42 | $40.42 | 44,456 |
2023-05-16 | $40.00 | $40.08 | $39.89 | $39.89 | $39.89 | 56,958 |
2023-05-15 | $40.07 | $40.21 | $39.95 | $40.15 | $40.15 | 23,942 |
2023-05-12 | $40.16 | $40.16 | $39.76 | $39.99 | $39.99 | 45,603 |
2023-05-11 | $39.95 | $40.03 | $39.81 | $39.99 | $39.99 | 18,743 |
2023-05-10 | $40.20 | $40.20 | $39.79 | $40.06 | $40.06 | 24,374 |
2023-05-09 | $39.88 | $40.05 | $39.88 | $39.93 | $39.93 | 68,231 |
2023-05-08 | $40.29 | $40.29 | $40.06 | $40.10 | $40.10 | 18,450 |
2023-05-05 | $39.85 | $40.27 | $39.85 | $40.13 | $40.13 | 40,913 |
2023-05-04 | $39.71 | $39.71 | $39.31 | $39.39 | $39.39 | 25,335 |
2023-05-03 | $40.28 | $40.28 | $39.70 | $39.70 | $39.70 | 23,565 |
2023-05-02 | $40.26 | $40.28 | $39.72 | $40.00 | $40.00 | 41,426 |
2023-05-01 | $40.42 | $40.57 | $40.37 | $40.41 | $40.41 | 40,001 |
2023-04-28 | $39.96 | $40.40 | $39.96 | $40.40 | $40.40 | 28,911 |
2023-04-27 | $39.49 | $40.06 | $39.49 | $40.06 | $40.06 | 20,818 |
2023-04-26 | $39.64 | $39.72 | $39.31 | $39.40 | $39.40 | 25,567 |
2023-04-25 | $39.95 | $39.99 | $39.54 | $39.54 | $39.54 | 71,364 |
2023-04-24 | $40.12 | $40.27 | $40.05 | $40.22 | $40.22 | 54,920 |
2023-04-21 | $40.20 | $40.24 | $40.01 | $40.19 | $40.19 | 22,065 |
2023-04-20 | $40.07 | $40.41 | $40.06 | $40.19 | $40.19 | 61,297 |
2023-04-19 | $40.26 | $40.47 | $40.24 | $40.43 | $40.43 | 35,389 |
2023-04-18 | $40.59 | $40.59 | $40.38 | $40.50 | $40.50 | 29,812 |
2023-04-17 | $40.33 | $40.35 | $40.10 | $40.35 | $40.35 | 27,882 |
2023-04-14 | $40.24 | $40.40 | $40.04 | $40.20 | $40.20 | 26,089 |
2023-04-13 | $39.97 | $40.39 | $39.91 | $40.34 | $40.34 | 50,281 |
2023-04-12 | $40.24 | $40.24 | $39.86 | $39.93 | $39.93 | 33,779 |
2023-04-11 | $39.98 | $40.13 | $39.94 | $39.96 | $39.96 | 17,770 |
2023-04-10 | $39.53 | $39.93 | $39.53 | $39.91 | $39.91 | 24,318 |
2023-04-06 | $39.53 | $39.84 | $39.53 | $39.78 | $39.78 | 19,430 |
2023-04-05 | $39.86 | $39.86 | $39.55 | $39.73 | $39.73 | 34,066 |
2023-04-04 | $40.33 | $40.33 | $39.81 | $39.90 | $39.90 | 23,674 |
2023-04-03 | $40.18 | $40.36 | $40.10 | $40.36 | $40.36 | 30,654 |
2023-03-31 | $39.83 | $40.17 | $39.77 | $40.15 | $40.15 | 24,237 |
2023-03-30 | $39.71 | $39.71 | $39.49 | $39.62 | $39.62 | 19,297 |
2023-03-29 | $39.19 | $39.43 | $39.17 | $39.39 | $39.39 | 26,200 |
2023-03-28 | $38.79 | $38.90 | $38.67 | $38.82 | $38.82 | 19,955 |
2023-03-27 | $38.94 | $38.99 | $38.73 | $38.80 | $38.80 | 16,816 |
2023-03-24 | $38.25 | $38.70 | $38.07 | $38.70 | $38.70 | 46,674 |
2023-03-23 | $38.75 | $39.12 | $38.27 | $38.54 | $38.54 | 56,712 |
2023-03-22 | $39.15 | $39.35 | $38.42 | $38.45 | $38.45 | 54,146 |
2023-03-21 | $39.01 | $39.17 | $38.79 | $39.05 | $39.05 | 36,562 |
2023-03-20 | $38.41 | $38.70 | $38.41 | $38.64 | $38.53 | 24,517 |
2023-03-17 | $38.54 | $38.62 | $38.12 | $38.24 | $38.13 | 26,080 |
2023-03-16 | $37.96 | $38.86 | $37.96 | $38.78 | $38.67 | 33,782 |
2023-03-15 | $38.02 | $38.16 | $37.64 | $38.14 | $38.03 | 39,682 |
2023-03-14 | $38.78 | $38.99 | $38.37 | $38.79 | $38.68 | 79,604 |
2023-03-13 | $37.99 | $38.55 | $37.70 | $38.11 | $38.00 | 27,798 |
2023-03-10 | $39.00 | $39.22 | $38.39 | $38.51 | $38.40 | 30,458 |
2023-03-09 | $39.98 | $39.99 | $39.10 | $39.10 | $38.99 | 226,974 |
2023-03-08 | $39.85 | $39.85 | $39.56 | $39.79 | $39.68 | 28,066 |
2023-03-07 | $40.35 | $40.40 | $39.74 | $39.79 | $39.67 | 20,160 |
2023-03-06 | $40.60 | $40.61 | $40.36 | $40.39 | $40.27 | 46,594 |
2023-03-03 | $40.02 | $40.46 | $39.99 | $40.43 | $40.31 | 16,083 |
2023-03-02 | $39.41 | $39.99 | $39.41 | $39.87 | $39.76 | 24,934 |
2023-03-01 | $39.54 | $39.72 | $39.46 | $39.59 | $39.48 | 32,898 |
2023-02-28 | $39.75 | $39.92 | $39.68 | $39.68 | $39.57 | 33,950 |
2023-02-27 | $39.97 | $40.15 | $39.76 | $39.81 | $39.70 | 54,023 |
2023-02-24 | $39.59 | $39.76 | $39.40 | $39.69 | $39.58 | 19,574 |
2023-02-23 | $40.22 | $40.22 | $39.62 | $40.08 | $39.97 | 293,034 |
2023-02-22 | $39.94 | $40.10 | $39.75 | $39.84 | $39.73 | 18,023 |
2023-02-21 | $40.23 | $40.36 | $39.88 | $39.92 | $39.80 | 25,961 |
2023-02-17 | $40.44 | $40.63 | $40.31 | $40.58 | $40.46 | 14,937 |
2023-02-16 | $40.69 | $41.02 | $40.63 | $40.68 | $40.56 | 31,535 |
2023-02-15 | $40.90 | $41.14 | $40.77 | $41.14 | $41.02 | 28,867 |
2023-02-14 | $41.13 | $41.31 | $40.76 | $41.11 | $40.99 | 41,896 |
2023-02-13 | $40.75 | $41.14 | $40.75 | $41.10 | $40.98 | 26,162 |
2023-02-10 | $40.49 | $40.71 | $40.43 | $40.70 | $40.58 | 85,616 |
2023-02-09 | $41.28 | $41.28 | $40.41 | $40.48 | $40.37 | 94,486 |
2023-02-08 | $41.01 | $41.10 | $40.74 | $40.82 | $40.70 | 18,965 |
2023-02-07 | $40.61 | $41.19 | $40.48 | $41.12 | $41.00 | 19,653 |
2023-02-06 | $40.62 | $40.77 | $40.54 | $40.71 | $40.59 | 41,460 |
2023-02-03 | $40.81 | $41.21 | $40.81 | $40.90 | $40.78 | 22,176 |
2023-02-02 | $41.16 | $41.26 | $40.89 | $41.14 | $41.02 | 92,043 |
2023-02-01 | $40.53 | $41.30 | $40.42 | $40.99 | $40.87 | 28,942 |
2023-01-31 | $40.14 | $40.66 | $40.14 | $40.66 | $40.54 | 24,775 |
2023-01-30 | $40.36 | $40.44 | $40.10 | $40.11 | $40.00 | 30,308 |
2023-01-27 | $40.42 | $40.69 | $40.40 | $40.48 | $40.36 | 16,656 |
2023-01-26 | $40.42 | $40.52 | $40.14 | $40.52 | $40.40 | 17,288 |
2023-01-25 | $39.82 | $40.22 | $39.61 | $40.20 | $40.09 | 37,569 |
2023-01-24 | $40.10 | $40.22 | $39.95 | $40.17 | $40.06 | 20,293 |
2023-01-23 | $39.83 | $40.34 | $39.83 | $40.16 | $40.05 | 15,455 |
2023-01-20 | $39.38 | $39.77 | $39.17 | $39.77 | $39.66 | 30,469 |
2023-01-19 | $39.29 | $39.43 | $39.10 | $39.16 | $39.05 | 24,782 |
2023-01-18 | $40.43 | $40.43 | $39.50 | $39.50 | $39.39 | 37,150 |
2023-01-17 | $40.37 | $40.49 | $40.22 | $40.27 | $40.16 | 20,551 |
2023-01-13 | $39.94 | $40.37 | $39.89 | $40.33 | $40.22 | 30,455 |
2023-01-12 | $39.90 | $40.29 | $39.90 | $40.17 | $40.06 | 29,186 |
2023-01-11 | $39.89 | $40.08 | $39.73 | $40.08 | $39.97 | 68,809 |
2023-01-10 | $39.56 | $39.72 | $39.34 | $39.72 | $39.61 | 24,078 |
2023-01-09 | $39.74 | $40.03 | $39.44 | $39.44 | $39.33 | 19,633 |
2023-01-06 | $39.05 | $39.66 | $38.86 | $39.60 | $39.49 | 13,851 |
2023-01-05 | $38.90 | $38.90 | $38.64 | $38.67 | $38.56 | 16,967 |
2023-01-04 | $38.83 | $39.24 | $38.78 | $39.01 | $38.90 | 24,423 |
2023-01-03 | $39.20 | $39.20 | $38.45 | $38.74 | $38.63 | 18,585 |
2022-12-30 | $38.87 | $38.92 | $38.59 | $38.91 | $38.80 | 20,024 |
2022-12-29 | $38.79 | $39.13 | $38.71 | $39.07 | $38.96 | 13,503 |
2022-12-28 | $39.05 | $39.08 | $38.46 | $38.49 | $38.38 | 80,914 |
2022-12-27 | $39.08 | $39.08 | $38.80 | $38.95 | $38.84 | 31,211 |
2022-12-23 | $38.77 | $38.95 | $38.58 | $38.94 | $38.94 | 93,658 |
2022-12-22 | $39.00 | $39.00 | $38.25 | $38.79 | $38.79 | 62,184 |
2022-12-21 | $38.91 | $39.32 | $38.91 | $39.20 | $39.20 | 16,887 |
2022-12-20 | $38.51 | $38.85 | $38.47 | $38.65 | $38.65 | 415,440 |
2022-12-19 | $39.16 | $39.16 | $38.58 | $38.73 | $38.58 | 22,033 |
2022-12-16 | $39.18 | $39.18 | $38.72 | $38.97 | $38.82 | 26,864 |
2022-12-15 | $39.49 | $39.53 | $39.20 | $39.36 | $39.21 | 16,289 |
2022-12-14 | $40.63 | $40.85 | $40.07 | $40.28 | $40.12 | 23,572 |
2022-12-13 | $41.39 | $41.39 | $40.41 | $40.56 | $40.40 | 53,984 |
2022-12-12 | $39.93 | $40.29 | $39.75 | $40.28 | $40.12 | 25,170 |
2022-12-09 | $40.00 | $40.18 | $39.79 | $39.79 | $39.64 | 49,051 |
2022-12-08 | $40.06 | $40.15 | $39.95 | $40.06 | $39.90 | 15,188 |
2022-12-07 | $39.86 | $40.02 | $39.73 | $39.77 | $39.62 | 32,275 |
2022-12-06 | $40.27 | $40.27 | $39.61 | $39.82 | $39.82 | 30,259 |
2022-12-05 | $40.85 | $40.85 | $40.16 | $40.31 | $40.31 | 47,056 |
2022-12-02 | $40.68 | $41.07 | $40.68 | $41.01 | $41.01 | 15,233 |
2022-12-01 | $41.19 | $41.32 | $40.90 | $41.06 | $41.06 | 29,410 |
2022-11-30 | $40.05 | $41.10 | $39.82 | $41.10 | $41.10 | 23,317 |
2022-11-29 | $40.08 | $40.21 | $39.90 | $40.04 | $40.04 | 27,231 |
2022-11-28 | $40.46 | $40.46 | $39.99 | $40.10 | $40.10 | 22,803 |
2022-11-25 | $40.65 | $40.73 | $40.64 | $40.65 | $40.65 | 18,132 |
2022-11-23 | $40.36 | $40.66 | $40.36 | $40.62 | $40.62 | 44,287 |
2022-11-22 | $40.06 | $40.46 | $40.06 | $40.43 | $40.43 | 57,624 |
2022-11-21 | $39.79 | $40.00 | $39.68 | $39.91 | $39.91 | 20,482 |
2022-11-18 | $39.88 | $40.02 | $39.72 | $39.97 | $39.97 | 32,718 |
2022-11-17 | $39.48 | $39.78 | $39.36 | $39.77 | $39.77 | 21,270 |
2022-11-16 | $39.96 | $40.04 | $39.83 | $39.86 | $39.86 | 51,270 |
2022-11-15 | $40.34 | $40.44 | $39.81 | $40.09 | $40.09 | 28,504 |
2022-11-14 | $40.00 | $40.37 | $39.86 | $39.86 | $39.86 | 56,778 |
2022-11-11 | $40.00 | $40.27 | $39.84 | $40.18 | $40.18 | 31,949 |
2022-11-10 | $39.34 | $39.95 | $39.11 | $39.91 | $39.91 | 36,668 |
2022-11-09 | $38.57 | $38.72 | $38.01 | $38.02 | $38.02 | 56,515 |
2022-11-08 | $38.61 | $39.14 | $38.48 | $38.83 | $38.83 | 31,253 |
2022-11-07 | $38.38 | $38.68 | $38.24 | $38.60 | $38.60 | 29,350 |
2022-11-04 | $38.43 | $38.46 | $37.75 | $38.30 | $38.30 | 39,771 |
2022-11-03 | $37.75 | $38.08 | $37.62 | $37.81 | $37.81 | 35,759 |
2022-11-02 | $39.00 | $39.45 | $38.20 | $38.20 | $38.20 | 48,180 |
2022-11-01 | $39.58 | $39.58 | $39.01 | $39.11 | $39.11 | 22,922 |
2022-10-31 | $39.19 | $39.30 | $39.06 | $39.18 | $39.18 | 25,208 |
2022-10-28 | $38.73 | $39.43 | $38.73 | $39.41 | $39.41 | 19,885 |
2022-10-27 | $38.66 | $38.93 | $38.43 | $38.44 | $38.44 | 29,836 |
2022-10-26 | $38.63 | $39.08 | $38.57 | $38.59 | $38.59 | 23,540 |
2022-10-25 | $38.21 | $38.85 | $38.16 | $38.79 | $38.79 | 88,183 |
2022-10-24 | $38.04 | $38.33 | $37.76 | $38.23 | $38.23 | 20,841 |
2022-10-21 | $36.90 | $37.81 | $36.74 | $37.76 | $37.76 | 21,162 |
2022-10-20 | $37.22 | $37.58 | $36.78 | $36.87 | $36.87 | 29,813 |
2022-10-19 | $37.20 | $37.46 | $36.95 | $37.22 | $37.22 | 25,816 |
2022-10-18 | $37.82 | $37.88 | $37.10 | $37.48 | $37.48 | 26,934 |
2022-10-17 | $36.91 | $37.11 | $36.84 | $37.03 | $37.03 | 46,444 |
2022-10-14 | $37.22 | $37.29 | $36.09 | $36.18 | $36.18 | 30,337 |
2022-10-13 | $35.21 | $37.02 | $35.10 | $36.92 | $36.92 | 38,853 |
2022-10-12 | $36.13 | $36.20 | $35.91 | $35.91 | $35.91 | 27,882 |
2022-10-11 | $36.07 | $36.63 | $35.93 | $36.15 | $36.15 | 118,891 |
2022-10-10 | $36.66 | $36.66 | $36.21 | $36.38 | $36.38 | 36,886 |
2022-10-07 | $37.11 | $37.11 | $36.53 | $36.64 | $36.64 | 18,580 |
2022-10-06 | $37.92 | $38.07 | $37.58 | $37.62 | $37.62 | 47,027 |
2022-10-05 | $37.77 | $38.18 | $37.43 | $37.98 | $37.98 | 14,825 |
2022-10-04 | $37.53 | $38.08 | $37.53 | $38.07 | $38.07 | 22,313 |
2022-10-03 | $36.26 | $37.13 | $36.26 | $36.90 | $36.90 | 25,124 |
2022-09-30 | $36.37 | $36.70 | $35.91 | $35.91 | $35.91 | 31,152 |
2022-09-29 | $36.78 | $36.78 | $36.21 | $36.44 | $36.44 | 28,156 |
2022-09-28 | $36.64 | $37.39 | $36.53 | $37.20 | $37.20 | 49,371 |
2022-09-27 | $37.01 | $37.07 | $36.34 | $36.54 | $36.54 | 25,462 |
2022-09-26 | $36.97 | $37.06 | $36.51 | $36.62 | $36.62 | 45,837 |
2022-09-23 | $37.32 | $37.32 | $36.65 | $37.04 | $37.04 | 26,143 |
2022-09-22 | $38.05 | $38.05 | $37.69 | $37.72 | $37.72 | 35,923 |
2022-09-21 | $38.92 | $39.23 | $38.05 | $38.05 | $38.05 | 43,964 |
2022-09-20 | $38.92 | $38.92 | $38.50 | $38.76 | $38.76 | 25,670 |
2022-09-19 | $38.88 | $39.46 | $38.87 | $39.42 | $39.11 | 30,490 |
2022-09-16 | $38.99 | $39.32 | $38.85 | $39.30 | $38.99 | 51,069 |
2022-09-15 | $39.78 | $39.94 | $39.42 | $39.50 | $39.19 | 13,673 |
2022-09-14 | $39.98 | $40.05 | $39.60 | $39.94 | $39.63 | 17,480 |
2022-09-13 | $40.62 | $40.63 | $39.75 | $39.76 | $39.44 | 51,328 |
2022-09-12 | $41.25 | $41.49 | $41.21 | $41.41 | $41.09 | 28,825 |
2022-09-09 | $40.75 | $41.08 | $40.66 | $40.97 | $40.97 | 9,373 |
2022-09-08 | $39.96 | $40.46 | $39.96 | $40.46 | $40.46 | 17,257 |
2022-09-07 | $39.40 | $40.16 | $39.40 | $40.10 | $40.10 | 28,093 |
2022-09-06 | $39.68 | $39.68 | $39.29 | $39.41 | $39.41 | 14,564 |
2022-09-02 | $40.24 | $40.43 | $39.38 | $39.51 | $39.51 | 24,170 |
2022-09-01 | $39.52 | $39.91 | $39.29 | $39.91 | $39.91 | 54,342 |
2022-08-31 | $40.05 | $40.13 | $39.77 | $39.77 | $39.77 | 13,168 |
2022-08-30 | $40.65 | $40.65 | $40.01 | $40.09 | $40.09 | 33,854 |
2022-08-29 | $40.44 | $40.87 | $40.44 | $40.53 | $40.53 | 18,522 |
2022-08-26 | $42.09 | $42.09 | $40.78 | $40.79 | $40.79 | 14,565 |
2022-08-25 | $41.66 | $42.06 | $41.66 | $42.06 | $42.06 | 27,764 |
2022-08-24 | $41.38 | $41.59 | $41.38 | $41.52 | $41.52 | 12,884 |
2022-08-23 | $41.42 | $41.56 | $41.37 | $41.39 | $41.39 | 25,195 |
2022-08-22 | $41.71 | $41.71 | $41.36 | $41.44 | $41.44 | 16,682 |
2022-08-19 | $42.40 | $42.40 | $42.21 | $42.27 | $42.27 | 84,471 |
2022-08-18 | $42.66 | $42.78 | $42.52 | $42.70 | $42.70 | 15,985 |
2022-08-17 | $42.43 | $42.80 | $42.43 | $42.61 | $42.61 | 40,528 |
2022-08-16 | $42.57 | $42.99 | $42.57 | $42.80 | $42.80 | 19,097 |
2022-08-15 | $42.32 | $42.76 | $42.32 | $42.73 | $42.73 | 35,737 |
2022-08-12 | $42.14 | $42.60 | $41.97 | $42.60 | $42.60 | 16,228 |
2022-08-11 | $42.06 | $42.29 | $41.87 | $41.89 | $41.89 | 30,919 |
2022-08-10 | $41.64 | $41.85 | $41.61 | $41.81 | $41.81 | 34,205 |
2022-08-09 | $41.15 | $41.16 | $40.96 | $41.07 | $41.07 | 101,946 |
2022-08-08 | $41.35 | $41.51 | $41.15 | $41.15 | $41.15 | 11,862 |
2022-08-05 | $40.87 | $41.22 | $40.87 | $41.20 | $41.20 | 17,198 |
2022-08-04 | $41.25 | $41.32 | $41.14 | $41.18 | $41.18 | 25,946 |
2022-08-03 | $40.98 | $41.40 | $40.97 | $41.26 | $41.26 | 25,915 |
2022-08-02 | $40.88 | $41.25 | $40.76 | $40.83 | $40.83 | 39,843 |
2022-08-01 | $40.98 | $41.46 | $40.90 | $41.14 | $41.14 | 46,270 |
2022-07-29 | $40.85 | $41.31 | $40.77 | $41.22 | $41.22 | 19,017 |
2022-07-28 | $40.31 | $40.75 | $39.98 | $40.66 | $40.66 | 15,363 |
2022-07-27 | $39.67 | $40.29 | $39.59 | $40.11 | $40.11 | 20,449 |
2022-07-26 | $39.54 | $39.54 | $39.27 | $39.34 | $39.34 | 35,258 |
2022-07-25 | $39.56 | $39.75 | $39.46 | $39.69 | $39.69 | 81,617 |
2022-07-22 | $39.91 | $39.91 | $39.32 | $39.49 | $39.49 | 25,111 |
2022-07-21 | $39.23 | $39.72 | $39.14 | $39.72 | $39.72 | 19,660 |
2022-07-20 | $39.25 | $39.51 | $39.09 | $39.36 | $39.36 | 14,393 |
2022-07-19 | $38.60 | $39.27 | $38.57 | $39.22 | $39.22 | 23,004 |
2022-07-18 | $38.87 | $38.87 | $38.27 | $38.27 | $38.27 | 22,683 |
2022-07-15 | $38.27 | $38.57 | $38.16 | $38.53 | $38.53 | 46,424 |
2022-07-14 | $37.50 | $37.92 | $37.22 | $37.92 | $37.92 | 21,164 |
2022-07-13 | $37.69 | $38.27 | $37.69 | $38.00 | $38.00 | 23,135 |
2022-07-12 | $38.50 | $38.64 | $38.12 | $38.25 | $38.25 | 33,618 |
2022-07-11 | $38.56 | $38.75 | $38.48 | $38.57 | $38.57 | 44,673 |
2022-07-08 | $38.88 | $39.07 | $38.65 | $38.85 | $38.85 | 19,091 |
2022-07-07 | $38.77 | $38.99 | $38.77 | $38.93 | $38.93 | 40,167 |
2022-07-06 | $38.28 | $38.58 | $38.08 | $38.46 | $38.46 | 15,740 |
2022-07-05 | $37.99 | $38.29 | $37.59 | $38.25 | $38.25 | 21,437 |
2022-07-01 | $38.06 | $38.51 | $37.74 | $38.45 | $38.45 | 26,724 |
2022-06-30 | $37.88 | $38.32 | $37.69 | $38.08 | $38.08 | 22,494 |
2022-06-29 | $38.37 | $38.51 | $38.18 | $38.37 | $38.37 | 32,851 |
2022-06-28 | $39.38 | $39.51 | $38.43 | $38.43 | $38.43 | 36,582 |
2022-06-27 | $39.32 | $39.32 | $38.99 | $39.04 | $39.04 | 17,257 |
2022-06-24 | $38.39 | $39.15 | $38.39 | $39.11 | $39.11 | 32,156 |
2022-06-23 | $37.94 | $38.01 | $37.51 | $37.99 | $37.99 | 19,988 |
2022-06-22 | $37.48 | $38.08 | $37.46 | $37.80 | $37.80 | 27,951 |
2022-06-21 | $37.50 | $37.98 | $37.50 | $37.86 | $37.86 | 55,730 |
2022-06-17 | $37.12 | $37.33 | $36.81 | $37.11 | $36.98 | 68,954 |
2022-06-16 | $37.52 | $37.52 | $36.87 | $37.14 | $37.01 | 51,415 |
2022-06-15 | $38.36 | $38.80 | $37.93 | $38.40 | $38.26 | 37,642 |
2022-06-14 | $38.30 | $38.47 | $37.72 | $38.01 | $37.87 | 41,149 |
2022-06-13 | $40.11 | $40.11 | $37.99 | $38.20 | $38.06 | 99,718 |
2022-06-10 | $40.20 | $40.20 | $39.75 | $39.78 | $39.63 | 74,636 |
2022-06-09 | $41.72 | $41.73 | $40.84 | $40.84 | $40.69 | 26,261 |
2022-06-08 | $42.26 | $42.26 | $41.75 | $41.82 | $41.67 | 23,342 |
2022-06-07 | $41.65 | $42.37 | $41.65 | $42.33 | $42.18 | 15,919 |
2022-06-06 | $42.21 | $42.40 | $41.89 | $41.96 | $41.81 | 40,128 |
2022-06-03 | $41.90 | $42.03 | $41.71 | $41.79 | $41.64 | 35,439 |
2022-06-02 | $41.62 | $42.43 | $41.44 | $42.43 | $42.28 | 36,236 |
2022-06-01 | $42.18 | $42.20 | $41.36 | $41.65 | $41.50 | 78,878 |
2022-05-31 | $41.91 | $42.32 | $41.76 | $41.98 | $41.83 | 17,579 |
2022-05-27 | $41.54 | $42.35 | $41.54 | $42.35 | $42.20 | 100,523 |
2022-05-26 | $40.64 | $41.48 | $40.64 | $41.37 | $41.22 | 23,260 |
2022-05-25 | $40.32 | $40.72 | $40.12 | $40.54 | $40.39 | 45,033 |
2022-05-24 | $40.09 | $40.34 | $39.64 | $40.23 | $40.08 | 30,201 |
2022-05-23 | $39.99 | $40.43 | $39.91 | $40.38 | $40.23 | 22,929 |
2022-05-20 | $39.97 | $39.97 | $38.73 | $39.62 | $39.47 | 423,910 |
2022-05-19 | $39.61 | $40.05 | $39.36 | $39.52 | $39.38 | 64,087 |
2022-05-18 | $40.89 | $40.89 | $39.71 | $39.76 | $39.62 | 42,656 |
2022-05-17 | $41.28 | $41.40 | $40.96 | $41.40 | $41.25 | 32,076 |
2022-05-16 | $40.46 | $40.94 | $40.42 | $40.61 | $40.46 | 27,948 |
2022-05-13 | $40.21 | $40.82 | $40.21 | $40.67 | $40.52 | 33,595 |
2022-05-12 | $39.44 | $40.05 | $39.11 | $40.02 | $39.88 | 83,898 |
2022-05-11 | $40.26 | $41.05 | $39.83 | $39.84 | $39.70 | 85,464 |
2022-05-10 | $41.13 | $41.13 | $40.00 | $40.47 | $40.32 | 32,048 |
2022-05-09 | $41.08 | $41.23 | $40.00 | $40.37 | $40.22 | 134,278 |
2022-05-06 | $41.66 | $42.05 | $41.20 | $41.77 | $41.62 | 20,500 |
2022-05-05 | $42.98 | $42.98 | $41.64 | $42.00 | $41.85 | 26,676 |
2022-05-04 | $42.35 | $43.47 | $42.12 | $43.44 | $43.28 | 28,803 |
2022-05-03 | $41.91 | $42.41 | $41.87 | $42.19 | $42.04 | 26,643 |
2022-05-02 | $41.63 | $42.02 | $41.07 | $41.90 | $41.75 | 26,819 |
2022-04-29 | $42.93 | $43.10 | $41.66 | $41.66 | $41.50 | 171,217 |
2022-04-28 | $42.77 | $43.41 | $42.16 | $43.17 | $43.01 | 76,062 |
2022-04-27 | $42.17 | $42.69 | $42.01 | $42.24 | $42.08 | 27,586 |
2022-04-26 | $42.86 | $42.86 | $42.00 | $42.00 | $41.85 | 39,320 |
2022-04-25 | $42.67 | $43.15 | $42.27 | $43.10 | $42.94 | 24,132 |
2022-04-22 | $44.10 | $44.10 | $42.94 | $42.96 | $42.80 | 23,686 |
2022-04-21 | $45.26 | $45.26 | $44.13 | $44.20 | $44.04 | 25,090 |
2022-04-20 | $44.95 | $45.09 | $44.82 | $44.91 | $44.75 | 24,751 |
2022-04-19 | $44.38 | $44.86 | $44.38 | $44.83 | $44.67 | 39,438 |
2022-04-18 | $44.10 | $44.29 | $43.97 | $44.10 | $43.94 | 32,532 |
2022-04-14 | $44.70 | $44.73 | $44.11 | $44.13 | $43.97 | 51,480 |
2022-04-13 | $44.09 | $44.63 | $44.09 | $44.55 | $44.39 | 50,624 |
2022-04-12 | $44.55 | $44.83 | $43.96 | $44.11 | $43.95 | 87,718 |
2022-04-11 | $44.54 | $44.63 | $44.20 | $44.22 | $44.06 | 35,104 |
2022-04-08 | $44.98 | $45.12 | $44.76 | $44.87 | $44.71 | 17,580 |
2022-04-07 | $44.69 | $45.49 | $44.46 | $45.00 | $44.84 | 52,963 |
2022-04-06 | $44.57 | $44.88 | $44.47 | $44.66 | $44.50 | 53,257 |
2022-04-05 | $45.55 | $45.72 | $45.09 | $45.13 | $44.97 | 18,017 |
2022-04-04 | $45.40 | $45.74 | $45.34 | $45.74 | $45.57 | 36,159 |
2022-04-01 | $45.34 | $45.38 | $45.00 | $45.38 | $45.22 | 34,482 |
2022-03-31 | $45.88 | $45.94 | $45.27 | $45.27 | $45.11 | 13,560 |
2022-03-30 | $46.13 | $46.13 | $45.76 | $45.93 | $45.76 | 19,661 |
2022-03-29 | $46.14 | $46.21 | $45.81 | $46.21 | $46.04 | 27,519 |
2022-03-28 | $45.35 | $45.68 | $45.14 | $45.68 | $45.51 | 17,213 |
2022-03-25 | $45.29 | $45.48 | $45.14 | $45.43 | $45.27 | 14,632 |
2022-03-24 | $44.66 | $45.20 | $44.66 | $45.20 | $45.04 | 263,892 |
2022-03-23 | $44.94 | $44.94 | $44.54 | $44.54 | $44.38 | 14,965 |
2022-03-22 | $44.68 | $45.16 | $44.68 | $45.04 | $44.88 | 16,051 |
2022-03-21 | $44.61 | $44.82 | $44.40 | $44.68 | $44.41 | 15,766 |
2022-03-18 | $43.91 | $44.65 | $43.91 | $44.61 | $44.34 | 80,421 |
2022-03-17 | $43.46 | $44.14 | $43.45 | $44.13 | $43.87 | 169,231 |
2022-03-16 | $43.08 | $43.63 | $42.77 | $43.61 | $43.35 | 20,377 |
2022-03-15 | $42.25 | $42.76 | $42.04 | $42.75 | $42.49 | 18,894 |
2022-03-14 | $42.31 | $42.57 | $41.81 | $41.88 | $41.63 | 12,708 |
2022-03-11 | $42.94 | $42.94 | $42.08 | $42.14 | $41.89 | 15,594 |
2022-03-10 | $42.42 | $42.71 | $42.17 | $42.64 | $42.39 | 30,045 |
2022-03-09 | $42.68 | $43.08 | $42.49 | $42.95 | $42.69 | 65,194 |
2022-03-08 | $42.19 | $42.86 | $41.82 | $41.83 | $41.58 | 12,350 |
2022-03-07 | $43.30 | $43.30 | $42.18 | $42.18 | $41.92 | 13,217 |
2022-03-04 | $43.39 | $43.51 | $43.03 | $43.43 | $43.17 | 36,472 |
2022-03-03 | $44.21 | $44.21 | $43.55 | $43.79 | $43.53 | 16,592 |
2022-03-02 | $43.29 | $44.16 | $43.29 | $43.99 | $43.73 | 13,413 |
2022-03-01 | $43.87 | $43.87 | $42.88 | $43.14 | $42.88 | 73,439 |
2022-02-28 | $43.52 | $44.00 | $43.33 | $43.81 | $43.55 | 22,773 |
2022-02-25 | $43.25 | $44.05 | $43.04 | $44.05 | $43.79 | 22,466 |
2022-02-24 | $41.43 | $43.02 | $41.38 | $43.02 | $42.76 | 56,173 |
2022-02-23 | $43.57 | $43.61 | $42.50 | $42.56 | $42.30 | 59,029 |
2022-02-22 | $43.46 | $43.74 | $42.95 | $43.30 | $43.04 | 26,690 |
2022-02-18 | $43.94 | $44.00 | $43.54 | $43.64 | $43.38 | 23,342 |
2022-02-17 | $44.54 | $44.54 | $43.93 | $43.93 | $43.67 | 15,712 |
2022-02-16 | $44.53 | $44.93 | $44.52 | $44.85 | $44.58 | 13,389 |
2022-02-15 | $44.61 | $44.83 | $44.58 | $44.83 | $44.56 | 16,564 |
2022-02-14 | $44.31 | $44.31 | $43.79 | $44.07 | $43.81 | 26,260 |
2022-02-11 | $45.10 | $45.21 | $44.24 | $44.29 | $44.03 | 31,632 |
2022-02-10 | $45.81 | $45.97 | $45.03 | $45.16 | $44.89 | 51,107 |
2022-02-09 | $45.78 | $45.95 | $45.70 | $45.90 | $45.63 | 109,158 |
2022-02-08 | $44.83 | $45.31 | $44.80 | $45.30 | $45.03 | 15,111 |
2022-02-07 | $44.92 | $45.10 | $44.78 | $44.81 | $44.54 | 14,835 |
2022-02-04 | $44.65 | $45.24 | $44.50 | $44.93 | $44.66 | 18,761 |
2022-02-03 | $45.16 | $45.32 | $44.70 | $44.70 | $44.43 | 26,847 |
2022-02-02 | $45.35 | $45.63 | $45.19 | $45.58 | $45.31 | 68,294 |
2022-02-01 | $44.96 | $45.29 | $44.75 | $45.25 | $44.98 | 22,545 |
2022-01-31 | $44.08 | $45.02 | $44.08 | $44.98 | $44.71 | 86,630 |
2022-01-28 | $42.83 | $44.22 | $42.76 | $44.19 | $43.93 | 31,397 |
2022-01-27 | $43.97 | $44.12 | $43.04 | $43.14 | $42.88 | 21,680 |
2022-01-26 | $43.94 | $44.27 | $42.91 | $43.36 | $43.10 | 28,092 |
2022-01-25 | $43.18 | $43.85 | $42.65 | $43.33 | $43.07 | 89,506 |
2022-01-24 | $43.01 | $43.98 | $42.01 | $43.98 | $43.72 | 190,935 |
2022-01-21 | $44.35 | $44.67 | $43.80 | $43.81 | $43.55 | 49,484 |
2022-01-20 | $45.24 | $45.63 | $44.45 | $44.52 | $44.26 | 20,281 |
2022-01-19 | $45.65 | $45.78 | $44.91 | $44.96 | $44.69 | 27,746 |
2022-01-18 | $45.94 | $45.94 | $45.39 | $45.43 | $45.16 | 20,774 |
2022-01-14 | $45.93 | $46.36 | $45.93 | $46.36 | $46.08 | 20,388 |
2022-01-13 | $46.94 | $46.98 | $46.28 | $46.28 | $46.00 | 10,113 |
2022-01-12 | $47.16 | $47.16 | $46.87 | $47.03 | $46.75 | 23,331 |
2022-01-11 | $46.39 | $46.89 | $46.13 | $46.89 | $46.61 | 96,398 |
2022-01-10 | $46.23 | $46.48 | $45.77 | $46.48 | $46.20 | 20,552 |
2022-01-07 | $46.71 | $46.78 | $46.38 | $46.58 | $46.30 | 147,943 |
2022-01-06 | $46.72 | $46.81 | $46.66 | $46.68 | $46.40 | 24,334 |
2022-01-05 | $47.38 | $47.49 | $46.73 | $46.73 | $46.46 | 11,953 |
2022-01-04 | $47.54 | $47.61 | $47.30 | $47.48 | $47.20 | 53,726 |
2022-01-03 | $47.09 | $47.27 | $46.99 | $47.27 | $46.99 | 32,995 |
2021-12-31 | $46.96 | $47.06 | $46.89 | $46.98 | $46.70 | 16,185 |
2021-12-30 | $47.23 | $47.36 | $47.01 | $47.01 | $46.73 | 19,276 |
2021-12-29 | $47.23 | $47.28 | $47.12 | $47.26 | $46.98 | 19,005 |
2021-12-28 | $47.24 | $47.25 | $47.10 | $47.14 | $46.86 | 29,832 |
2021-12-27 | $47.86 | $48.52 | $47.86 | $48.52 | $46.86 | 15,709 |
2021-12-23 | $47.74 | $47.93 | $47.74 | $47.79 | $46.15 | 9,844 |
2021-12-22 | $46.97 | $47.50 | $46.97 | $47.50 | $45.87 | 15,689 |
2021-12-21 | $46.60 | $47.13 | $46.54 | $47.12 | $45.51 | 30,691 |
2021-12-20 | $46.15 | $46.28 | $45.89 | $46.27 | $44.69 | 47,076 |
2021-12-17 | $47.02 | $47.25 | $46.69 | $46.80 | $45.20 | 20,210 |
2021-12-16 | $47.82 | $47.82 | $47.29 | $47.46 | $45.84 | 127,965 |
2021-12-15 | $46.93 | $47.78 | $46.86 | $47.78 | $46.14 | 12,811 |
2021-12-14 | $47.22 | $47.31 | $46.83 | $47.06 | $45.45 | 7,609 |
2021-12-13 | $47.74 | $47.74 | $47.44 | $47.44 | $45.82 | 13,075 |
2021-12-10 | $47.67 | $47.91 | $47.47 | $47.91 | $46.27 | 20,382 |
2021-12-09 | $47.40 | $47.53 | $47.25 | $47.25 | $45.63 | 45,038 |
2021-12-08 | $47.41 | $47.61 | $47.39 | $47.59 | $45.96 | 9,848 |
2021-12-07 | $47.02 | $47.52 | $47.02 | $47.42 | $45.80 | 14,696 |
2021-12-06 | $46.04 | $46.58 | $46.01 | $46.36 | $44.78 | 15,811 |
2021-12-03 | $46.55 | $46.55 | $45.42 | $45.85 | $44.28 | 21,967 |
2021-12-02 | $45.79 | $46.46 | $45.79 | $46.26 | $44.68 | 11,025 |
2021-12-01 | $46.79 | $46.97 | $45.68 | $45.68 | $44.12 | 73,593 |
2021-11-30 | $46.69 | $46.78 | $46.08 | $46.14 | $44.56 | 12,457 |
2021-11-29 | $46.99 | $47.13 | $46.65 | $47.02 | $45.41 | 14,951 |
2021-11-26 | $46.67 | $46.67 | $46.26 | $46.37 | $44.78 | 7,805 |
2021-11-24 | $47.22 | $47.55 | $47.13 | $47.54 | $45.91 | 25,380 |
2021-11-23 | $47.23 | $47.45 | $46.96 | $47.45 | $45.83 | 18,927 |
2021-11-22 | $47.48 | $47.88 | $47.22 | $47.22 | $45.60 | 25,005 |
2021-11-19 | $47.38 | $47.44 | $47.23 | $47.31 | $45.69 | 44,522 |
2021-11-18 | $47.39 | $47.44 | $47.13 | $47.38 | $45.76 | 18,462 |
2021-11-17 | $47.54 | $47.54 | $47.33 | $47.33 | $45.71 | 18,236 |
2021-11-16 | $47.47 | $47.73 | $47.46 | $47.59 | $45.96 | 29,684 |
2021-11-15 | $47.52 | $47.57 | $47.30 | $47.45 | $45.83 | 18,869 |
2021-11-12 | $47.13 | $47.42 | $47.08 | $47.41 | $45.79 | 8,324 |
2021-11-11 | $47.06 | $47.18 | $47.06 | $47.06 | $45.45 | 6,321 |
2021-11-10 | $47.23 | $47.31 | $46.85 | $46.97 | $45.36 | 19,353 |
2021-11-09 | $47.57 | $47.57 | $47.24 | $47.42 | $45.80 | 33,065 |
2021-11-08 | $47.60 | $47.61 | $47.49 | $47.52 | $45.89 | 7,775 |
2021-11-05 | $47.50 | $47.64 | $47.32 | $47.42 | $45.80 | 15,738 |
2021-11-04 | $47.00 | $47.16 | $47.00 | $47.16 | $45.54 | 10,545 |
2021-11-03 | $46.63 | $46.97 | $46.62 | $46.96 | $45.36 | 13,185 |
2021-11-02 | $46.54 | $46.76 | $46.54 | $46.70 | $45.10 | 17,467 |
2021-11-01 | $46.52 | $46.52 | $46.34 | $46.47 | $44.88 | 44,027 |
2021-10-29 | $46.33 | $46.49 | $46.31 | $46.45 | $44.86 | 13,504 |
2021-10-28 | $46.26 | $46.37 | $46.24 | $46.37 | $44.78 | 4,070 |
2021-10-27 | $46.26 | $46.37 | $46.04 | $46.04 | $44.47 | 14,076 |
2021-10-26 | $46.52 | $46.53 | $46.32 | $46.38 | $44.79 | 12,744 |
2021-10-25 | $46.28 | $46.36 | $46.18 | $46.24 | $44.66 | 6,714 |
2021-10-22 | $46.20 | $46.26 | $46.06 | $46.17 | $44.59 | 5,509 |
2021-10-21 | $46.02 | $46.15 | $45.96 | $46.15 | $44.57 | 6,882 |
2021-10-20 | $46.21 | $46.21 | $46.07 | $46.13 | $44.55 | 12,664 |
2021-10-19 | $45.81 | $46.06 | $45.81 | $46.03 | $44.46 | 10,345 |
2021-10-18 | $45.38 | $45.70 | $45.38 | $45.68 | $44.12 | 48,753 |
2021-10-15 | $45.52 | $45.60 | $45.42 | $45.54 | $43.98 | 67,932 |
2021-10-14 | $44.94 | $45.30 | $44.94 | $45.27 | $43.72 | 10,742 |
2021-10-13 | $44.59 | $44.59 | $44.34 | $44.54 | $43.02 | 10,381 |
2021-10-12 | $44.74 | $44.74 | $44.45 | $44.46 | $42.93 | 16,814 |
2021-10-11 | $45.07 | $45.07 | $44.70 | $44.70 | $43.17 | 10,711 |
2021-10-08 | $45.17 | $45.17 | $44.96 | $44.99 | $43.45 | 6,406 |
2021-10-07 | $45.19 | $45.43 | $45.10 | $45.10 | $43.56 | 12,972 |
2021-10-06 | $44.38 | $44.82 | $44.21 | $44.82 | $43.29 | 20,484 |
2021-10-05 | $44.55 | $44.80 | $44.55 | $44.60 | $43.07 | 5,588 |
2021-10-04 | $44.63 | $44.63 | $43.79 | $44.01 | $42.50 | 40,935 |
2021-10-01 | $44.29 | $44.92 | $44.04 | $44.74 | $43.21 | 176,605 |
2021-09-30 | $44.71 | $44.80 | $44.20 | $44.20 | $42.68 | 13,444 |
2021-09-29 | $44.78 | $44.81 | $44.49 | $44.54 | $43.02 | 8,232 |
2021-09-28 | $44.79 | $44.86 | $44.51 | $44.51 | $42.99 | 16,970 |
2021-09-27 | $45.43 | $45.68 | $45.43 | $45.56 | $44.00 | 50,949 |
2021-09-24 | $45.39 | $45.77 | $45.39 | $45.72 | $44.15 | 34,855 |
2021-09-23 | $45.27 | $45.71 | $45.27 | $45.58 | $44.02 | 23,642 |
2021-09-22 | $44.80 | $45.15 | $44.80 | $44.98 | $43.44 | 21,864 |
2021-09-21 | $44.98 | $44.98 | $44.61 | $44.64 | $43.11 | 61,056 |
2021-09-20 | $44.87 | $44.95 | $44.27 | $44.72 | $43.12 | 19,293 |
2021-09-17 | $46.10 | $46.10 | $45.54 | $45.57 | $43.94 | 9,157 |
2021-09-16 | $46.15 | $46.24 | $45.80 | $46.12 | $44.46 | 16,118 |
2021-09-15 | $45.80 | $46.25 | $45.79 | $46.18 | $44.53 | 19,987 |
2021-09-14 | $46.23 | $46.23 | $45.78 | $45.84 | $44.20 | 18,304 |
2021-09-13 | $46.36 | $46.36 | $45.93 | $46.18 | $44.53 | 8,828 |
2021-09-10 | $46.53 | $46.53 | $46.02 | $46.02 | $44.37 | 14,202 |
2021-09-09 | $46.62 | $46.67 | $46.37 | $46.39 | $44.73 | 14,921 |
2021-09-08 | $46.59 | $46.62 | $46.34 | $46.55 | $44.88 | 18,199 |
2021-09-07 | $46.76 | $46.76 | $46.61 | $46.65 | $44.98 | 9,518 |
2021-09-03 | $46.70 | $46.87 | $46.70 | $46.80 | $45.12 | 22,025 |
2021-09-02 | $46.90 | $46.90 | $46.65 | $46.77 | $45.10 | 5,059 |
2021-09-01 | $46.84 | $46.92 | $46.75 | $46.75 | $45.07 | 19,078 |
2021-08-31 | $46.65 | $46.80 | $46.65 | $46.71 | $45.04 | 17,558 |
2021-08-30 | $46.56 | $46.85 | $46.56 | $46.78 | $45.11 | 47,263 |
2021-08-27 | $46.19 | $46.54 | $46.14 | $46.52 | $44.85 | 7,771 |
2021-08-26 | $46.30 | $46.31 | $46.01 | $46.01 | $44.36 | 11,031 |
2021-08-25 | $46.32 | $46.40 | $46.32 | $46.35 | $44.69 | 12,414 |
2021-08-24 | $46.38 | $46.38 | $46.27 | $46.30 | $44.64 | 15,412 |
2021-08-23 | $46.04 | $46.40 | $46.03 | $46.30 | $44.64 | 8,229 |
2021-08-20 | $45.57 | $45.91 | $45.56 | $45.89 | $44.25 | 18,013 |
2021-08-19 | $44.96 | $45.59 | $44.96 | $45.44 | $43.81 | 19,342 |
2021-08-18 | $45.76 | $45.82 | $45.24 | $45.25 | $43.63 | 22,167 |
2021-08-17 | $45.85 | $45.97 | $45.63 | $45.82 | $44.18 | 10,729 |
2021-08-16 | $45.87 | $46.17 | $45.73 | $46.17 | $44.52 | 8,400 |
2021-08-13 | $45.92 | $46.03 | $45.91 | $46.03 | $44.38 | 11,060 |
2021-08-12 | $45.69 | $45.89 | $45.61 | $45.89 | $44.25 | 9,829 |
2021-08-11 | $45.72 | $45.78 | $45.61 | $45.76 | $44.12 | 11,817 |
2021-08-10 | $45.57 | $45.64 | $45.56 | $45.60 | $43.97 | 12,418 |
2021-08-09 | $45.59 | $45.59 | $45.40 | $45.47 | $43.84 | 11,373 |
2021-08-06 | $45.39 | $45.62 | $45.39 | $45.59 | $43.96 | 23,817 |
2021-08-05 | $45.19 | $45.39 | $45.19 | $45.38 | $43.76 | 9,103 |
2021-08-04 | $45.16 | $45.22 | $45.06 | $45.06 | $43.45 | 7,986 |
2021-08-03 | $44.98 | $45.35 | $44.87 | $45.34 | $43.71 | 8,312 |
2021-08-02 | $45.39 | $45.45 | $44.94 | $44.95 | $43.34 | 14,316 |
2021-07-30 | $45.12 | $45.17 | $45.03 | $45.15 | $43.53 | 90,012 |
2021-07-29 | $45.22 | $45.42 | $45.22 | $45.28 | $43.66 | 100,383 |
2021-07-28 | $44.97 | $45.08 | $44.91 | $44.95 | $43.34 | 5,399 |
2021-07-27 | $45.11 | $45.11 | $44.75 | $45.04 | $43.43 | 20,172 |
2021-07-26 | $45.16 | $45.30 | $45.09 | $45.26 | $43.64 | 15,108 |
2021-07-23 | $44.99 | $45.15 | $44.91 | $45.15 | $43.53 | 16,836 |
2021-07-22 | $44.87 | $44.87 | $44.75 | $44.81 | $43.21 | 5,489 |
2021-07-21 | $44.79 | $44.82 | $44.69 | $44.82 | $43.22 | 37,460 |
2021-07-20 | $43.74 | $44.43 | $43.74 | $44.37 | $42.78 | 75,045 |
2021-07-19 | $43.72 | $43.82 | $43.40 | $43.59 | $42.03 | 23,210 |
2021-07-16 | $44.96 | $44.98 | $44.39 | $44.39 | $42.80 | 17,356 |
2021-07-15 | $44.88 | $44.95 | $44.71 | $44.85 | $43.24 | 6,280 |
2021-07-14 | $45.22 | $45.22 | $44.94 | $44.98 | $43.37 | 7,027 |
2021-07-13 | $44.95 | $45.14 | $44.90 | $44.92 | $43.31 | 30,536 |
2021-07-12 | $44.98 | $45.11 | $44.84 | $45.06 | $43.45 | 18,371 |
2021-07-09 | $44.80 | $44.99 | $44.79 | $44.96 | $43.35 | 9,812 |
2021-07-08 | $44.19 | $44.45 | $44.13 | $44.26 | $42.68 | 10,158 |
2021-07-07 | $44.73 | $44.89 | $44.57 | $44.83 | $43.23 | 9,688 |
2021-07-06 | $44.87 | $44.87 | $44.39 | $44.61 | $43.01 | 31,780 |
2021-07-02 | $44.78 | $44.85 | $44.64 | $44.85 | $43.24 | 11,684 |
2021-07-01 | $44.51 | $44.59 | $44.45 | $44.59 | $42.99 | 11,040 |
2021-06-30 | $44.29 | $44.43 | $44.27 | $44.41 | $42.82 | 21,890 |
2021-06-29 | $44.35 | $44.35 | $44.21 | $44.27 | $42.69 | 25,408 |
2021-06-28 | $44.17 | $44.20 | $44.05 | $44.20 | $42.62 | 141,416 |
2021-06-25 | $44.08 | $44.21 | $44.08 | $44.10 | $42.52 | 92,445 |
2021-06-24 | $43.97 | $44.10 | $43.92 | $44.03 | $42.45 | 41,969 |
2021-06-23 | $43.93 | $43.93 | $43.71 | $43.71 | $42.15 | 144,609 |
2021-06-22 | $43.51 | $43.89 | $43.51 | $43.81 | $42.24 | 34,570 |
2021-06-21 | $43.15 | $43.66 | $43.15 | $43.65 | $42.01 | 17,489 |
2021-06-18 | $43.11 | $43.20 | $43.00 | $43.00 | $41.38 | 15,147 |
2021-06-17 | $43.86 | $43.86 | $43.34 | $43.57 | $41.93 | 11,789 |
2021-06-16 | $44.19 | $44.19 | $43.66 | $43.81 | $42.16 | 28,740 |
2021-06-15 | $44.18 | $44.19 | $44.02 | $44.09 | $42.43 | 27,728 |
2021-06-14 | $44.06 | $44.16 | $44.00 | $44.16 | $42.50 | 11,760 |
2021-06-11 | $44.14 | $44.18 | $44.06 | $44.17 | $42.51 | 21,117 |
2021-06-10 | $44.20 | $44.37 | $44.03 | $44.05 | $42.39 | 21,441 |
2021-06-09 | $44.29 | $44.29 | $44.03 | $44.03 | $42.37 | 114,792 |
2021-06-08 | $44.15 | $44.28 | $44.15 | $44.18 | $42.51 | 18,731 |
2021-06-07 | $44.41 | $44.41 | $44.12 | $44.22 | $42.55 | 22,993 |
2021-06-04 | $44.06 | $44.33 | $44.06 | $44.30 | $42.63 | 24,257 |
2021-06-03 | $43.66 | $43.95 | $43.65 | $43.84 | $42.19 | 27,885 |
2021-06-02 | $44.03 | $44.13 | $43.92 | $44.02 | $42.36 | 24,445 |
2021-06-01 | $44.24 | $44.24 | $43.92 | $43.96 | $42.30 | 18,966 |
2021-05-28 | $43.96 | $44.04 | $43.94 | $43.94 | $42.29 | 12,896 |
2021-05-27 | $43.91 | $43.97 | $43.81 | $43.97 | $42.31 | 18,652 |
2021-05-26 | $43.68 | $43.81 | $43.66 | $43.74 | $42.09 | 26,801 |
2021-05-25 | $43.97 | $43.97 | $43.63 | $43.66 | $42.01 | 27,892 |
2021-05-24 | $43.62 | $43.92 | $43.61 | $43.77 | $42.12 | 23,991 |
2021-05-21 | $43.57 | $43.57 | $43.29 | $43.29 | $41.66 | 14,101 |
2021-05-20 | $42.92 | $43.44 | $42.92 | $43.29 | $41.65 | 7,457 |
2021-05-19 | $42.21 | $42.77 | $42.17 | $42.77 | $41.16 | 31,178 |
2021-05-18 | $43.29 | $43.32 | $42.92 | $42.92 | $41.30 | 27,741 |
2021-05-17 | $43.35 | $43.35 | $43.06 | $43.28 | $41.65 | 13,194 |
2021-05-14 | $43.06 | $43.55 | $43.03 | $43.49 | $41.85 | 25,157 |
2021-05-13 | $42.50 | $42.92 | $42.47 | $42.71 | $41.10 | 34,346 |
2021-05-12 | $42.74 | $42.77 | $42.04 | $42.06 | $40.47 | 14,819 |
2021-05-11 | $42.82 | $43.13 | $42.64 | $43.04 | $41.42 | 26,735 |
2021-05-10 | $44.05 | $44.05 | $43.42 | $43.42 | $41.78 | 15,931 |
2021-05-07 | $43.72 | $44.02 | $43.72 | $44.02 | $42.36 | 8,061 |
2021-05-06 | $43.27 | $43.62 | $42.99 | $43.62 | $41.97 | 17,471 |
2021-05-05 | $43.18 | $43.40 | $43.16 | $43.18 | $41.55 | 10,416 |
2021-05-04 | $42.82 | $43.00 | $42.65 | $43.00 | $41.38 | 4,840 |
2021-05-03 | $43.57 | $43.57 | $43.32 | $43.32 | $41.69 | 7,842 |
2021-04-30 | $43.44 | $43.48 | $43.24 | $43.25 | $41.62 | 8,303 |
2021-04-29 | $43.81 | $43.81 | $43.43 | $43.75 | $42.10 | 19,347 |
2021-04-28 | $43.46 | $43.54 | $43.37 | $43.37 | $41.74 | 8,592 |
2021-04-27 | $43.30 | $43.45 | $43.30 | $43.45 | $41.81 | 4,947 |
2021-04-26 | $43.25 | $43.48 | $43.25 | $43.36 | $41.72 | 7,981 |
2021-04-23 | $42.91 | $43.29 | $42.91 | $43.19 | $41.57 | 13,679 |
2021-04-22 | $43.06 | $43.09 | $42.54 | $42.59 | $40.98 | 14,702 |
2021-04-21 | $42.66 | $43.04 | $42.65 | $43.04 | $41.42 | 38,609 |
2021-04-20 | $42.86 | $42.86 | $42.44 | $42.60 | $41.00 | 13,797 |
2021-04-19 | $43.26 | $43.30 | $42.92 | $43.02 | $41.40 | 20,883 |
2021-04-16 | $43.45 | $43.45 | $43.23 | $43.34 | $41.71 | 18,672 |
2021-04-15 | $43.09 | $43.24 | $43.05 | $43.23 | $41.60 | 16,094 |
2021-04-14 | $42.98 | $43.05 | $42.74 | $42.74 | $41.13 | 21,828 |
2021-04-13 | $42.94 | $42.97 | $42.84 | $42.94 | $41.32 | 39,162 |
2021-04-12 | $42.84 | $42.85 | $42.74 | $42.84 | $41.22 | 8,497 |
2021-04-09 | $42.60 | $42.92 | $42.60 | $42.92 | $41.30 | 42,728 |
2021-04-08 | $42.49 | $42.64 | $42.49 | $42.63 | $41.02 | 9,098 |
2021-04-07 | $42.35 | $42.44 | $42.31 | $42.38 | $40.78 | 12,321 |
2021-04-06 | $42.21 | $42.35 | $42.20 | $42.22 | $40.63 | 11,494 |
2021-04-05 | $41.89 | $42.34 | $41.89 | $42.31 | $40.72 | 21,523 |
2021-04-01 | $41.30 | $41.60 | $41.30 | $41.60 | $40.03 | 15,254 |
2021-03-31 | $40.91 | $41.12 | $40.91 | $40.96 | $39.42 | 16,765 |
2021-03-30 | $40.73 | $40.80 | $40.62 | $40.62 | $39.09 | 7,612 |
2021-03-29 | $40.70 | $40.92 | $40.51 | $40.83 | $39.29 | 13,073 |
2021-03-26 | $40.54 | $40.86 | $40.36 | $40.86 | $39.32 | 14,648 |
2021-03-25 | $40.09 | $40.44 | $39.85 | $40.38 | $38.86 | 15,247 |
2021-03-24 | $40.84 | $40.84 | $40.28 | $40.28 | $38.77 | 16,948 |
2021-03-23 | $41.04 | $41.11 | $40.60 | $40.64 | $39.11 | 40,853 |
2021-03-22 | $40.86 | $41.29 | $40.86 | $41.10 | $39.48 | 13,152 |
2021-03-19 | $40.87 | $40.99 | $40.62 | $40.82 | $39.21 | 8,658 |
2021-03-18 | $41.24 | $41.51 | $40.88 | $40.88 | $39.27 | 16,095 |
2021-03-17 | $41.28 | $41.68 | $41.12 | $41.53 | $39.89 | 15,977 |
2021-03-16 | $41.53 | $41.67 | $41.40 | $41.50 | $39.86 | 23,599 |
2021-03-15 | $41.31 | $41.37 | $41.00 | $41.37 | $39.74 | 11,750 |
2021-03-12 | $41.09 | $41.18 | $40.90 | $41.18 | $39.56 | 19,080 |
2021-03-11 | $41.07 | $41.43 | $41.04 | $41.26 | $39.63 | 273,961 |
2021-03-10 | $40.99 | $41.04 | $40.69 | $40.85 | $39.24 | 14,433 |
2021-03-09 | $40.29 | $40.89 | $40.29 | $40.65 | $39.04 | 27,183 |
2021-03-08 | $40.21 | $40.50 | $39.71 | $39.71 | $38.14 | 16,825 |
2021-03-05 | $39.53 | $40.21 | $38.83 | $40.15 | $38.57 | 90,069 |
2021-03-04 | $40.01 | $40.18 | $39.07 | $39.37 | $37.82 | 15,370 |
2021-03-03 | $40.68 | $40.73 | $40.10 | $40.10 | $38.52 | 19,067 |
2021-03-02 | $41.22 | $41.26 | $40.86 | $40.86 | $39.25 | 9,870 |
2021-03-01 | $40.86 | $41.34 | $40.85 | $41.24 | $39.61 | 85,857 |
2021-02-26 | $40.45 | $40.66 | $40.03 | $40.34 | $38.75 | 14,162 |
2021-02-25 | $41.08 | $41.27 | $39.96 | $40.14 | $38.56 | 47,964 |
2021-02-24 | $40.90 | $41.36 | $40.69 | $41.36 | $39.73 | 13,870 |
2021-02-23 | $40.47 | $41.06 | $39.75 | $40.93 | $39.32 | 13,057 |
2021-02-22 | $41.15 | $41.31 | $40.90 | $40.90 | $39.29 | 14,055 |
2021-02-19 | $41.79 | $41.79 | $41.47 | $41.47 | $39.84 | 27,062 |
2021-02-18 | $41.31 | $41.68 | $41.30 | $41.62 | $39.98 | 19,699 |
2021-02-17 | $41.59 | $41.80 | $41.41 | $41.79 | $40.14 | 39,370 |
2021-02-16 | $42.13 | $42.13 | $41.84 | $41.88 | $40.23 | 23,085 |
2021-02-12 | $41.65 | $41.93 | $41.65 | $41.93 | $40.28 | 10,087 |
2021-02-11 | $41.73 | $41.73 | $41.54 | $41.72 | $40.07 | 46,655 |
2021-02-10 | $41.79 | $41.79 | $41.34 | $41.54 | $39.90 | 7,331 |
2021-02-09 | $41.64 | $41.69 | $41.59 | $41.59 | $39.94 | 14,089 |
2021-02-08 | $41.63 | $41.69 | $41.56 | $41.69 | $40.05 | 18,278 |
2021-02-05 | $41.30 | $41.51 | $41.30 | $41.41 | $39.78 | 10,738 |
2021-02-04 | $40.91 | $41.11 | $40.86 | $41.11 | $39.48 | 14,959 |
2021-02-03 | $40.82 | $40.96 | $40.78 | $40.81 | $39.20 | 45,884 |
2021-02-02 | $40.64 | $41.01 | $40.64 | $40.87 | $39.26 | 7,161 |
2021-02-01 | $40.00 | $40.34 | $39.69 | $40.31 | $38.72 | 51,915 |
2021-01-29 | $40.38 | $40.38 | $39.43 | $39.54 | $37.98 | 11,097 |
2021-01-28 | $40.29 | $40.86 | $40.29 | $40.43 | $38.83 | 15,975 |
2021-01-27 | $40.78 | $40.89 | $40.12 | $40.21 | $38.62 | 93,001 |
2021-01-26 | $41.35 | $41.35 | $41.13 | $41.20 | $39.57 | 22,287 |
2021-01-25 | $41.14 | $41.25 | $40.59 | $41.19 | $39.56 | 17,722 |
2021-01-22 | $40.95 | $41.08 | $40.93 | $41.03 | $39.41 | 16,526 |
2021-01-21 | $41.25 | $41.25 | $41.04 | $41.16 | $39.53 | 11,849 |
2021-01-20 | $40.67 | $41.09 | $40.67 | $41.00 | $39.38 | 29,259 |
2021-01-19 | $40.34 | $40.46 | $40.28 | $40.44 | $38.84 | 16,369 |
2021-01-15 | $40.47 | $40.47 | $40.16 | $40.20 | $38.62 | 12,074 |
2021-01-14 | $40.87 | $40.88 | $40.55 | $40.55 | $38.95 | 29,503 |
2021-01-13 | $40.80 | $40.96 | $40.69 | $40.82 | $39.21 | 23,511 |
2021-01-12 | $40.78 | $40.87 | $40.63 | $40.84 | $39.23 | 55,404 |
2021-01-11 | $40.82 | $41.12 | $40.67 | $40.71 | $39.10 | 54,276 |
2021-01-08 | $41.08 | $41.20 | $40.75 | $41.19 | $39.56 | 27,950 |
2021-01-07 | $40.59 | $40.95 | $40.59 | $40.91 | $39.29 | 10,955 |
2021-01-06 | $39.94 | $40.76 | $39.94 | $40.16 | $38.57 | 20,635 |
2021-01-05 | $39.71 | $40.28 | $39.71 | $40.17 | $38.58 | 38,214 |
2021-01-04 | $40.58 | $40.58 | $39.48 | $39.81 | $38.24 | 45,915 |
2020-12-31 | $40.11 | $40.37 | $40.11 | $40.36 | $38.77 | 8,768 |
2020-12-30 | $40.27 | $40.37 | $40.12 | $40.12 | $38.54 | 15,918 |
2020-12-29 | $40.31 | $40.31 | $40.03 | $40.06 | $38.48 | 14,368 |
2020-12-28 | $40.21 | $40.44 | $40.15 | $40.27 | $38.53 | 17,717 |
2020-12-24 | $39.84 | $39.91 | $39.79 | $39.91 | $38.19 | 19,067 |
2020-12-23 | $39.84 | $40.00 | $39.77 | $39.77 | $38.05 | 27,818 |
2020-12-22 | $39.83 | $39.84 | $39.70 | $39.72 | $38.00 | 16,835 |
2020-12-21 | $40.20 | $40.20 | $39.55 | $39.82 | $38.11 | 11,319 |
2020-12-18 | $40.32 | $40.32 | $39.98 | $40.20 | $38.47 | 21,288 |
2020-12-17 | $40.64 | $40.64 | $40.13 | $40.21 | $38.48 | 10,226 |
2020-12-16 | $39.96 | $40.04 | $39.84 | $39.96 | $38.24 | 14,133 |
2020-12-15 | $39.72 | $39.88 | $39.61 | $39.87 | $38.15 | 14,084 |
2020-12-14 | $39.78 | $39.93 | $39.49 | $39.50 | $37.80 | 31,070 |
2020-12-11 | $39.46 | $39.70 | $39.31 | $39.54 | $37.83 | 42,508 |
2020-12-10 | $39.54 | $39.74 | $39.43 | $39.66 | $37.95 | 8,501 |
2020-12-09 | $40.08 | $40.16 | $39.59 | $39.77 | $38.05 | 41,855 |
2020-12-08 | $39.98 | $40.14 | $39.82 | $40.08 | $38.35 | 11,170 |
2020-12-07 | $39.88 | $40.01 | $39.82 | $39.95 | $38.23 | 40,446 |
2020-12-04 | $39.72 | $39.92 | $39.64 | $39.92 | $38.20 | 17,841 |
2020-12-03 | $39.69 | $40.00 | $39.60 | $39.61 | $37.90 | 17,116 |
2020-12-02 | $39.57 | $39.70 | $39.51 | $39.66 | $37.95 | 11,999 |
2020-12-01 | $39.61 | $39.81 | $39.48 | $39.68 | $37.97 | 17,537 |
2020-11-30 | $39.19 | $39.22 | $38.89 | $39.22 | $37.53 | 12,160 |
2020-11-27 | $39.22 | $39.32 | $39.14 | $39.21 | $37.52 | 8,778 |
2020-11-25 | $39.10 | $39.17 | $39.05 | $39.11 | $37.43 | 13,595 |
2020-11-24 | $38.98 | $39.18 | $38.93 | $39.16 | $37.47 | 21,884 |
2020-11-23 | $38.70 | $38.91 | $38.33 | $38.64 | $36.97 | 23,969 |
2020-11-20 | $38.80 | $38.80 | $38.50 | $38.51 | $36.85 | 17,922 |
2020-11-19 | $38.42 | $38.80 | $38.42 | $38.79 | $37.12 | 12,656 |
2020-11-18 | $39.04 | $39.16 | $38.64 | $38.64 | $36.97 | 10,533 |
2020-11-17 | $38.95 | $39.21 | $38.94 | $39.01 | $37.33 | 16,929 |
2020-11-16 | $39.05 | $39.17 | $38.95 | $39.11 | $37.42 | 17,504 |
2020-11-13 | $38.48 | $38.85 | $38.44 | $38.78 | $37.11 | 8,611 |
2020-11-12 | $38.55 | $38.55 | $37.77 | $38.24 | $36.59 | 28,226 |
2020-11-11 | $38.38 | $38.60 | $38.23 | $38.54 | $36.88 | 30,655 |
2020-11-10 | $38.60 | $38.60 | $37.82 | $38.14 | $36.49 | 29,151 |
2020-11-09 | $39.67 | $39.67 | $38.07 | $38.07 | $36.43 | 34,145 |
2020-11-06 | $37.72 | $37.99 | $37.62 | $37.82 | $36.19 | 33,137 |
2020-11-05 | $37.75 | $37.95 | $37.61 | $37.77 | $36.14 | 87,872 |
2020-11-04 | $36.93 | $37.56 | $36.90 | $37.07 | $35.47 | 12,158 |
2020-11-03 | $35.66 | $36.62 | $35.66 | $36.42 | $34.85 | 31,227 |
2020-11-02 | $35.26 | $35.91 | $35.26 | $35.70 | $34.16 | 23,622 |
2020-10-30 | $35.54 | $35.55 | $34.86 | $35.16 | $33.64 | 82,392 |
2020-10-29 | $35.37 | $36.04 | $35.35 | $35.81 | $34.27 | 14,803 |
2020-10-28 | $35.99 | $36.05 | $35.24 | $35.38 | $33.85 | 46,438 |
2020-10-27 | $36.81 | $36.86 | $36.67 | $36.67 | $35.09 | 45,804 |
2020-10-26 | $37.14 | $37.14 | $36.42 | $36.73 | $35.15 | 8,318 |
2020-10-23 | $37.54 | $37.54 | $37.33 | $37.49 | $35.87 | 6,559 |
2020-10-22 | $37.38 | $37.45 | $37.08 | $37.42 | $35.81 | 12,841 |
2020-10-21 | $37.43 | $37.60 | $37.33 | $37.33 | $35.72 | 10,572 |
2020-10-20 | $37.46 | $38.13 | $37.37 | $37.47 | $35.86 | 21,947 |
2020-10-19 | $38.24 | $38.24 | $37.22 | $37.26 | $35.65 | 27,597 |
2020-10-16 | $38.20 | $38.24 | $37.85 | $37.90 | $36.26 | 5,948 |
2020-10-15 | $37.51 | $37.93 | $37.51 | $37.88 | $36.25 | 8,275 |
2020-10-14 | $38.17 | $38.21 | $37.85 | $37.91 | $36.27 | 4,411 |
2020-10-13 | $38.22 | $38.26 | $38.06 | $38.13 | $36.49 | 6,955 |
2020-10-12 | $38.10 | $38.50 | $38.00 | $38.34 | $36.69 | 13,135 |
2020-10-09 | $37.56 | $37.79 | $37.53 | $37.72 | $36.09 | 27,657 |
2020-10-08 | $37.38 | $37.38 | $37.20 | $37.33 | $35.72 | 13,364 |
2020-10-07 | $36.53 | $37.43 | $36.53 | $37.12 | $35.52 | 44,052 |
2020-10-06 | $37.01 | $37.09 | $36.35 | $36.47 | $34.90 | 66,192 |
2020-10-05 | $36.78 | $36.93 | $36.72 | $36.93 | $35.34 | 3,938 |
2020-10-02 | $36.17 | $36.48 | $36.12 | $36.34 | $34.77 | 11,456 |
2020-10-01 | $36.69 | $36.80 | $36.66 | $36.79 | $35.20 | 18,477 |
2020-09-30 | $36.67 | $36.82 | $36.19 | $36.53 | $34.95 | 23,179 |
2020-09-29 | $36.44 | $36.45 | $36.19 | $36.24 | $34.68 | 25,006 |
2020-09-28 | $36.29 | $36.48 | $36.27 | $36.40 | $34.83 | 4,959 |
2020-09-25 | $35.25 | $35.87 | $35.24 | $35.82 | $34.27 | 13,926 |
2020-09-24 | $34.86 | $35.60 | $34.83 | $35.22 | $33.70 | 53,848 |
2020-09-23 | $36.01 | $36.04 | $35.05 | $35.05 | $33.54 | 21,541 |
2020-09-22 | $35.48 | $35.95 | $35.40 | $35.89 | $34.34 | 21,581 |
2020-09-21 | $37.18 | $37.18 | $34.89 | $35.45 | $33.85 | 12,883 |
2020-09-18 | $36.19 | $36.19 | $35.50 | $35.76 | $34.15 | 14,022 |
2020-09-17 | $35.83 | $36.42 | $35.83 | $36.21 | $34.57 | 17,428 |
2020-09-16 | $36.94 | $36.94 | $36.50 | $36.50 | $34.85 | 8,048 |
2020-09-15 | $36.90 | $36.91 | $36.60 | $36.74 | $35.08 | 24,442 |
2020-09-14 | $36.60 | $36.63 | $36.46 | $36.56 | $34.91 | 11,007 |
2020-09-11 | $36.25 | $36.39 | $35.69 | $36.03 | $34.40 | 14,774 |
2020-09-10 | $36.85 | $36.94 | $35.88 | $36.05 | $34.42 | 29,268 |
2020-09-09 | $36.29 | $36.87 | $36.28 | $36.63 | $34.98 | 61,654 |
2020-09-08 | $37.97 | $37.97 | $35.78 | $35.80 | $34.18 | 20,908 |
2020-09-04 | $38.21 | $38.21 | $35.85 | $36.91 | $35.24 | 41,528 |
2020-09-03 | $38.52 | $38.52 | $37.02 | $37.22 | $35.54 | 19,815 |
2020-09-02 | $38.59 | $38.82 | $38.32 | $38.81 | $37.06 | 25,059 |
2020-09-01 | $37.96 | $38.57 | $37.85 | $38.25 | $36.52 | 27,391 |
2020-08-31 | $37.85 | $37.98 | $37.65 | $37.89 | $36.18 | 12,249 |
2020-08-28 | $37.86 | $37.86 | $37.61 | $37.85 | $36.14 | 28,004 |
2020-08-27 | $37.61 | $37.76 | $37.39 | $37.60 | $35.90 | 34,647 |
2020-08-26 | $37.21 | $37.55 | $37.21 | $37.52 | $35.83 | 5,939 |
2020-08-25 | $36.91 | $37.09 | $36.86 | $37.09 | $35.42 | 14,432 |
2020-08-24 | $36.67 | $36.93 | $36.52 | $36.93 | $35.26 | 45,972 |
2020-08-21 | $36.31 | $36.82 | $36.31 | $36.60 | $34.95 | 16,458 |
2020-08-20 | $36.04 | $36.36 | $36.04 | $36.34 | $34.70 | 10,317 |
2020-08-19 | $36.31 | $36.37 | $36.12 | $36.14 | $34.51 | 6,594 |
2020-08-18 | $36.20 | $36.35 | $36.03 | $36.27 | $34.63 | 18,929 |
2020-08-17 | $36.06 | $36.16 | $36.03 | $36.16 | $34.53 | 6,977 |
2020-08-14 | $35.82 | $35.90 | $35.79 | $35.84 | $34.22 | 9,829 |
2020-08-13 | $35.81 | $36.07 | $35.81 | $35.85 | $34.23 | 39,530 |
2020-08-12 | $35.73 | $35.97 | $35.68 | $35.85 | $34.23 | 11,904 |
2020-08-11 | $35.63 | $36.00 | $35.26 | $35.26 | $33.67 | 11,019 |
2020-08-10 | $35.37 | $35.62 | $35.31 | $35.54 | $33.94 | 33,591 |
2020-08-07 | $35.49 | $35.62 | $35.29 | $35.43 | $33.83 | 17,857 |
2020-08-06 | $35.24 | $35.50 | $35.22 | $35.49 | $33.89 | 12,001 |
2020-08-05 | $35.18 | $35.53 | $35.12 | $35.23 | $33.64 | 15,510 |
2020-08-04 | $34.90 | $35.00 | $34.69 | $34.99 | $33.41 | 11,414 |
2020-08-03 | $34.76 | $35.00 | $34.76 | $34.91 | $33.33 | 11,732 |
2020-07-31 | $34.45 | $34.55 | $33.99 | $34.55 | $32.99 | 28,785 |
2020-07-30 | $34.34 | $34.34 | $33.84 | $34.24 | $32.69 | 6,721 |
2020-07-29 | $34.11 | $34.35 | $33.99 | $34.30 | $32.75 | 10,042 |
2020-07-28 | $34.03 | $34.31 | $33.86 | $33.93 | $32.40 | 14,355 |
2020-07-27 | $33.97 | $34.20 | $33.97 | $34.14 | $32.60 | 22,644 |
2020-07-24 | $33.87 | $34.26 | $33.70 | $33.86 | $32.33 | 27,917 |
2020-07-23 | $34.55 | $34.63 | $34.01 | $34.10 | $32.56 | 22,090 |
2020-07-22 | $34.41 | $34.61 | $34.30 | $34.54 | $32.98 | 14,587 |
2020-07-21 | $34.60 | $34.60 | $34.28 | $34.28 | $32.73 | 7,823 |
2020-07-20 | $33.97 | $34.43 | $33.91 | $34.32 | $32.77 | 13,943 |
2020-07-17 | $33.97 | $34.08 | $33.76 | $33.97 | $32.44 | 7,265 |
2020-07-16 | $33.79 | $34.03 | $33.76 | $33.85 | $32.32 | 12,002 |
2020-07-15 | $34.09 | $34.09 | $33.91 | $34.02 | $32.48 | 9,119 |
2020-07-14 | $33.38 | $33.73 | $33.01 | $33.70 | $32.18 | 6,268 |
2020-07-13 | $33.90 | $34.20 | $33.31 | $33.31 | $31.81 | 10,099 |
2020-07-10 | $33.45 | $33.67 | $33.36 | $33.67 | $32.15 | 13,000 |
2020-07-09 | $33.75 | $33.75 | $33.02 | $33.34 | $31.83 | 13,400 |
2020-07-08 | $33.71 | $33.71 | $33.34 | $33.52 | $32.01 | 6,400 |
2020-07-07 | $33.70 | $33.73 | $33.22 | $33.22 | $31.72 | 27,750 |
2020-07-06 | $33.64 | $33.88 | $33.48 | $33.59 | $32.07 | 8,890 |
2020-07-02 | $33.42 | $33.50 | $33.06 | $33.08 | $31.58 | 24,461 |
2020-07-01 | $32.97 | $33.33 | $32.88 | $32.96 | $31.47 | 22,662 |
2020-06-30 | $32.31 | $32.90 | $32.26 | $32.90 | $31.41 | 21,821 |
2020-06-29 | $32.10 | $32.70 | $31.82 | $32.26 | $30.80 | 47,885 |
2020-06-26 | $32.70 | $32.90 | $31.95 | $31.95 | $30.51 | 42,638 |
2020-06-25 | $32.43 | $32.74 | $32.23 | $32.74 | $31.26 | 20,161 |
2020-06-24 | $33.00 | $33.00 | $32.27 | $32.47 | $31.00 | 8,422 |
2020-06-23 | $35.53 | $35.53 | $33.28 | $33.59 | $32.07 | 47,651 |
2020-06-22 | $32.58 | $33.41 | $32.58 | $33.25 | $31.61 | 15,256 |
2020-06-19 | $35.26 | $35.26 | $32.89 | $33.07 | $31.43 | 20,382 |
2020-06-18 | $32.98 | $33.14 | $32.85 | $33.11 | $31.47 | 42,666 |
2020-06-17 | $33.41 | $33.43 | $33.03 | $33.08 | $31.44 | 22,046 |
2020-06-16 | $33.37 | $33.98 | $32.96 | $33.08 | $31.44 | 27,803 |
2020-06-15 | $31.86 | $32.67 | $31.65 | $32.50 | $30.90 | 27,398 |
2020-06-12 | $32.43 | $32.72 | $31.73 | $32.33 | $30.73 | 43,764 |
2020-06-11 | $33.10 | $33.10 | $31.88 | $31.88 | $30.30 | 4,899 |
2020-06-10 | $34.10 | $34.16 | $33.89 | $33.95 | $32.27 | 26,393 |
2020-06-09 | $33.84 | $34.14 | $31.63 | $34.01 | $32.33 | 19,577 |
2020-06-08 | $36.82 | $36.82 | $33.98 | $34.22 | $32.53 | 8,775 |
2020-06-05 | $33.75 | $34.03 | $33.69 | $33.91 | $32.24 | 44,184 |
2020-06-04 | $33.15 | $33.17 | $32.76 | $32.95 | $31.32 | 8,320 |
2020-06-03 | $33.01 | $33.15 | $32.87 | $33.07 | $31.43 | 24,569 |
2020-06-02 | $32.62 | $32.69 | $32.39 | $32.63 | $31.02 | 41,340 |
2020-06-01 | $32.40 | $32.58 | $32.20 | $32.43 | $30.83 | 45,200 |
2020-05-29 | $32.11 | $32.70 | $32.06 | $32.33 | $30.73 | 31,468 |
2020-05-28 | $32.34 | $32.86 | $32.14 | $32.22 | $30.62 | 29,196 |
2020-05-27 | $31.83 | $32.18 | $31.61 | $32.18 | $30.59 | 11,584 |
2020-05-26 | $32.01 | $32.01 | $31.69 | $31.69 | $30.12 | 7,141 |
2020-05-22 | $31.25 | $31.52 | $31.17 | $31.36 | $29.81 | 11,989 |
2020-05-21 | $31.59 | $31.59 | $31.29 | $31.29 | $29.74 | 6,354 |
2020-05-20 | $31.49 | $31.68 | $31.48 | $31.59 | $30.02 | 20,745 |
2020-05-19 | $31.36 | $31.56 | $31.14 | $31.16 | $29.62 | 26,843 |
2020-05-18 | $31.31 | $31.61 | $31.29 | $31.45 | $29.90 | 8,379 |
2020-05-15 | $30.40 | $30.68 | $30.20 | $30.55 | $29.04 | 6,749 |
2020-05-14 | $29.71 | $30.48 | $29.71 | $30.42 | $28.92 | 16,554 |
2020-05-13 | $30.54 | $30.68 | $29.88 | $30.09 | $28.60 | 33,629 |
2020-05-12 | $31.32 | $31.33 | $30.61 | $30.61 | $29.10 | 13,764 |
2020-05-11 | $30.88 | $31.36 | $30.88 | $31.25 | $29.70 | 4,355 |
2020-05-08 | $31.04 | $31.16 | $31.01 | $31.14 | $29.60 | 8,834 |
2020-05-07 | $30.61 | $30.95 | $30.61 | $30.69 | $29.17 | 8,390 |
2020-05-06 | $30.91 | $30.91 | $30.45 | $30.45 | $28.95 | 7,872 |
2020-05-05 | $30.70 | $30.99 | $30.59 | $30.63 | $29.12 | 10,994 |
2020-05-04 | $30.09 | $30.36 | $30.09 | $30.31 | $28.81 | 10,217 |
2020-05-01 | $30.59 | $30.61 | $30.21 | $30.21 | $28.71 | 27,442 |
2020-04-30 | $31.04 | $31.23 | $30.90 | $31.09 | $29.55 | 8,565 |
2020-04-29 | $31.25 | $31.57 | $31.15 | $31.36 | $29.81 | 12,184 |
2020-04-28 | $31.47 | $31.47 | $30.73 | $30.73 | $29.21 | 11,938 |
2020-04-27 | $30.80 | $31.07 | $30.71 | $30.99 | $29.45 | 5,484 |
2020-04-24 | $30.24 | $30.44 | $30.03 | $30.44 | $28.94 | 10,610 |
2020-04-23 | $30.24 | $30.48 | $30.03 | $30.26 | $28.76 | 10,549 |
2020-04-22 | $29.96 | $30.18 | $29.87 | $30.13 | $28.64 | 8,449 |
2020-04-21 | $29.97 | $29.97 | $29.46 | $29.52 | $28.06 | 8,329 |
2020-04-20 | $30.59 | $30.93 | $30.51 | $30.52 | $29.01 | 3,715 |
2020-04-17 | $30.80 | $31.00 | $30.48 | $30.88 | $29.35 | 12,315 |
2020-04-16 | $30.15 | $30.21 | $29.89 | $30.19 | $28.70 | 12,250 |
2020-04-15 | $30.00 | $30.37 | $29.72 | $29.93 | $28.45 | 10,826 |
2020-04-14 | $30.31 | $30.62 | $30.29 | $30.59 | $29.08 | 9,193 |
2020-04-13 | $30.09 | $30.09 | $29.42 | $29.72 | $28.25 | 13,400 |
2020-04-09 | $30.02 | $30.44 | $29.94 | $30.16 | $28.67 | 21,578 |
2020-04-08 | $28.94 | $29.69 | $28.94 | $29.69 | $28.22 | 8,933 |
2020-04-07 | $29.89 | $29.89 | $28.73 | $28.74 | $27.32 | 71,191 |
2020-04-06 | $28.24 | $28.88 | $28.01 | $28.88 | $27.46 | 7,429 |
2020-04-03 | $27.40 | $27.47 | $26.63 | $26.93 | $25.60 | 11,701 |
2020-04-02 | $26.75 | $27.27 | $26.66 | $27.27 | $25.92 | 27,817 |
2020-04-01 | $27.17 | $27.72 | $26.53 | $26.72 | $25.39 | 9,450 |
2020-03-31 | $28.17 | $28.62 | $27.75 | $27.92 | $26.54 | 17,512 |
2020-03-30 | $27.59 | $28.41 | $27.59 | $28.41 | $27.01 | 4,938 |
2020-03-27 | $27.30 | $28.00 | $27.21 | $27.40 | $26.05 | 18,469 |
2020-03-26 | $26.87 | $28.35 | $26.87 | $28.34 | $26.94 | 32,794 |
2020-03-25 | $26.67 | $27.64 | $25.80 | $26.68 | $25.36 | 8,309 |
2020-03-24 | $25.56 | $26.37 | $25.30 | $26.35 | $25.05 | 19,591 |
2020-03-23 | $25.30 | $25.30 | $23.83 | $24.23 | $22.92 | 29,052 |
2020-03-20 | $26.38 | $26.43 | $24.90 | $25.01 | $23.66 | 11,908 |
2020-03-19 | $27.98 | $27.98 | $25.62 | $26.12 | $24.71 | 11,836 |
2020-03-18 | $25.50 | $26.60 | $24.91 | $26.18 | $24.77 | 29,299 |
2020-03-17 | $26.16 | $27.44 | $26.16 | $27.31 | $25.84 | 43,599 |
2020-03-16 | $27.36 | $27.68 | $25.69 | $25.69 | $24.30 | 34,780 |
2020-03-13 | $27.97 | $29.42 | $27.31 | $29.42 | $27.83 | 13,247 |
2020-03-12 | $27.19 | $28.32 | $26.86 | $26.86 | $25.41 | 29,188 |
2020-03-11 | $29.99 | $30.04 | $29.34 | $29.44 | $27.85 | 8,420 |
2020-03-10 | $30.33 | $30.76 | $29.39 | $30.76 | $29.10 | 64,153 |
2020-03-09 | $28.82 | $30.24 | $28.22 | $29.44 | $27.85 | 20,748 |
2020-03-06 | $31.66 | $31.68 | $30.91 | $31.68 | $29.97 | 12,245 |
2020-03-05 | $32.42 | $32.85 | $31.96 | $32.23 | $30.49 | 9,354 |
2020-03-04 | $32.57 | $33.30 | $32.47 | $33.30 | $31.51 | 11,238 |
2020-03-03 | $33.13 | $33.31 | $31.66 | $31.90 | $30.18 | 19,676 |
2020-03-02 | $31.68 | $32.92 | $31.38 | $32.92 | $31.15 | 30,086 |
2020-02-28 | $30.49 | $31.42 | $30.40 | $31.37 | $29.68 | 16,279 |
2020-02-27 | $32.40 | $32.86 | $31.79 | $31.79 | $30.08 | 18,403 |
2020-02-26 | $33.35 | $33.78 | $33.15 | $33.15 | $31.36 | 234,661 |
2020-02-25 | $34.29 | $34.39 | $33.08 | $33.13 | $31.35 | 20,023 |
2020-02-24 | $34.45 | $34.59 | $34.22 | $34.27 | $32.42 | 14,852 |
2020-02-21 | $35.48 | $35.76 | $35.38 | $35.50 | $33.58 | 24,717 |
2020-02-20 | $36.10 | $36.11 | $35.67 | $35.92 | $33.98 | 43,757 |
2020-02-19 | $36.04 | $36.16 | $36.04 | $36.13 | $34.18 | 22,624 |
2020-02-18 | $35.87 | $35.87 | $35.68 | $35.81 | $33.88 | 14,937 |
2020-02-14 | $35.84 | $36.01 | $35.84 | $36.01 | $34.06 | 9,311 |
2020-02-13 | $35.73 | $36.03 | $35.68 | $35.89 | $33.95 | 12,469 |
2020-02-12 | $35.96 | $36.02 | $35.91 | $36.00 | $34.06 | 14,493 |
2020-02-11 | $35.97 | $36.00 | $35.82 | $35.84 | $33.91 | 23,298 |
2020-02-10 | $35.58 | $35.72 | $35.55 | $35.72 | $33.80 | 12,840 |
2020-02-07 | $35.53 | $35.58 | $35.44 | $35.44 | $33.53 | 9,703 |
2020-02-06 | $35.63 | $35.70 | $35.60 | $35.68 | $33.75 | 16,197 |
2020-02-05 | $35.47 | $35.59 | $35.35 | $35.51 | $33.60 | 16,102 |
2020-02-04 | $34.91 | $35.58 | $34.91 | $35.10 | $33.21 | 77,016 |
2020-02-03 | $34.70 | $34.81 | $34.47 | $34.51 | $32.65 | 81,974 |
2020-01-31 | $34.76 | $34.81 | $34.17 | $34.26 | $32.41 | 12,420 |
2020-01-30 | $34.59 | $34.97 | $34.59 | $34.97 | $33.08 | 6,417 |
2020-01-29 | $34.80 | $35.02 | $34.79 | $34.79 | $32.91 | 12,658 |
2020-01-28 | $34.86 | $34.93 | $34.82 | $34.85 | $32.97 | 3,496 |
2020-01-27 | $34.45 | $34.77 | $34.40 | $34.42 | $32.56 | 11,661 |
2020-01-24 | $35.28 | $35.28 | $34.86 | $34.97 | $33.08 | 12,482 |
2020-01-23 | $35.16 | $35.30 | $35.15 | $35.25 | $33.35 | 11,424 |
2020-01-22 | $35.40 | $35.65 | $35.28 | $35.28 | $33.38 | 6,130 |
2020-01-21 | $35.24 | $35.35 | $35.21 | $35.23 | $33.33 | 16,196 |
2020-01-17 | $35.19 | $35.23 | $35.15 | $35.23 | $33.33 | 16,187 |
2020-01-16 | $34.98 | $35.16 | $34.96 | $35.08 | $33.19 | 9,518 |
2020-01-15 | $34.89 | $34.90 | $34.73 | $34.75 | $32.88 | 14,022 |
2020-01-14 | $34.77 | $35.24 | $34.68 | $34.69 | $32.82 | 9,691 |
2020-01-13 | $34.63 | $34.82 | $34.60 | $34.79 | $32.92 | 10,855 |
2020-01-10 | $34.67 | $34.70 | $34.50 | $34.52 | $32.66 | 5,884 |
2020-01-09 | $34.53 | $34.64 | $34.53 | $34.62 | $32.75 | 22,035 |
2020-01-08 | $34.22 | $34.50 | $34.22 | $34.35 | $32.50 | 5,619 |
2020-01-07 | $34.08 | $34.21 | $34.05 | $34.11 | $32.27 | 27,463 |
2020-01-06 | $33.95 | $34.18 | $33.95 | $34.17 | $32.33 | 17,128 |
2020-01-03 | $34.08 | $34.21 | $34.06 | $34.08 | $32.24 | 10,309 |
2020-01-02 | $34.17 | $34.37 | $34.15 | $34.34 | $32.49 | 14,875 |
2019-12-31 | $33.92 | $34.20 | $33.82 | $34.10 | $32.26 | 19,679 |
2019-12-30 | $34.06 | $34.06 | $33.92 | $34.02 | $32.19 | 9,207 |
2019-12-27 | $34.23 | $34.24 | $34.08 | $34.15 | $32.31 | 9,715 |
2019-12-26 | $34.13 | $34.31 | $34.10 | $34.15 | $32.31 | 5,958 |
2019-12-24 | $34.00 | $34.17 | $33.96 | $34.03 | $32.19 | 13,438 |
2019-12-23 | $34.51 | $35.46 | $33.97 | $34.14 | $32.19 | 28,976 |
2019-12-20 | $34.08 | $34.14 | $34.08 | $34.13 | $32.18 | 19,761 |
2019-12-19 | $33.80 | $34.13 | $33.75 | $34.07 | $32.12 | 15,587 |
2019-12-18 | $34.12 | $34.12 | $33.73 | $33.74 | $31.81 | 11,082 |
2019-12-17 | $33.75 | $34.07 | $33.73 | $33.79 | $31.86 | 18,626 |
2019-12-16 | $34.03 | $34.03 | $33.76 | $33.76 | $31.83 | 7,929 |
2019-12-13 | $33.38 | $33.54 | $33.32 | $33.47 | $31.55 | 16,910 |
2019-12-12 | $33.48 | $33.85 | $33.19 | $33.43 | $31.52 | 8,638 |
2019-12-11 | $33.03 | $33.09 | $33.01 | $33.05 | $31.16 | 6,402 |
2019-12-10 | $33.01 | $33.07 | $32.90 | $32.93 | $31.05 | 6,697 |
2019-12-09 | $33.16 | $33.21 | $33.01 | $33.01 | $31.12 | 9,696 |
2019-12-06 | $33.08 | $33.19 | $33.04 | $33.11 | $31.22 | 12,392 |
2019-12-05 | $32.87 | $32.88 | $32.69 | $32.87 | $30.99 | 20,952 |
2019-12-04 | $32.74 | $32.94 | $32.74 | $32.80 | $30.92 | 13,985 |
2019-12-03 | $32.40 | $32.59 | $32.33 | $32.57 | $30.71 | 7,257 |
2019-12-02 | $32.68 | $32.84 | $32.67 | $32.75 | $30.88 | 16,909 |
2019-11-29 | $33.13 | $33.13 | $33.01 | $33.05 | $31.16 | 14,145 |
2019-11-27 | $33.04 | $33.14 | $33.02 | $33.14 | $31.25 | 3,007 |
2019-11-26 | $32.90 | $33.02 | $32.90 | $33.00 | $31.12 | 5,504 |
2019-11-25 | $32.87 | $32.93 | $32.87 | $32.91 | $31.03 | 14,465 |
2019-11-22 | $32.61 | $32.63 | $32.51 | $32.59 | $30.73 | 26,292 |
2019-11-21 | $32.67 | $32.67 | $32.51 | $32.59 | $30.73 | 7,301 |
2019-11-20 | $32.73 | $32.76 | $32.50 | $32.63 | $30.76 | 9,449 |
2019-11-19 | $32.72 | $32.84 | $32.70 | $32.79 | $30.92 | 13,226 |
2019-11-18 | $32.64 | $32.70 | $32.55 | $32.66 | $30.79 | 27,106 |
2019-11-15 | $32.41 | $32.62 | $32.41 | $32.60 | $30.74 | 6,710 |
2019-11-14 | $32.22 | $32.25 | $32.12 | $32.25 | $30.41 | 11,167 |
2019-11-13 | $32.22 | $32.25 | $32.16 | $32.22 | $30.38 | 24,817 |
2019-11-12 | $32.25 | $32.31 | $32.17 | $32.17 | $30.33 | 2,923 |
2019-11-11 | $32.10 | $32.16 | $32.10 | $32.13 | $30.29 | 2,905 |
2019-11-08 | $31.96 | $32.14 | $31.96 | $32.14 | $30.30 | 8,215 |
2019-11-07 | $32.11 | $32.17 | $32.02 | $32.02 | $30.19 | 6,882 |
2019-11-06 | $32.02 | $32.02 | $31.89 | $31.94 | $30.11 | 7,483 |
2019-11-05 | $32.02 | $32.03 | $31.91 | $31.95 | $30.12 | 6,749 |
2019-11-04 | $33.43 | $33.43 | $32.07 | $32.09 | $30.25 | 9,584 |
2019-11-01 | $32.05 | $32.05 | $31.93 | $32.00 | $30.17 | 11,569 |
2019-10-31 | $31.78 | $31.82 | $31.69 | $31.78 | $29.96 | 13,259 |
2019-10-30 | $31.70 | $31.87 | $31.68 | $31.85 | $30.03 | 6,845 |
2019-10-29 | $31.75 | $31.84 | $31.69 | $31.69 | $29.88 | 2,082 |
2019-10-28 | $31.69 | $31.80 | $31.69 | $31.76 | $29.95 | 11,056 |
2019-10-25 | $31.44 | $31.59 | $31.44 | $31.55 | $29.75 | 7,998 |
2019-10-24 | $31.33 | $31.44 | $31.33 | $31.40 | $29.61 | 6,555 |
2019-10-23 | $31.32 | $31.36 | $31.26 | $31.34 | $29.54 | 20,527 |
2019-10-22 | $31.52 | $31.52 | $31.25 | $31.25 | $29.47 | 267,761 |
2019-10-21 | $31.46 | $31.48 | $31.33 | $31.46 | $29.66 | 16,740 |
2019-10-18 | $31.28 | $31.34 | $31.20 | $31.20 | $29.42 | 4,955 |
2019-10-17 | $31.53 | $31.53 | $31.38 | $31.42 | $29.63 | 5,331 |
2019-10-16 | $31.30 | $31.33 | $31.28 | $31.32 | $29.53 | 27,562 |
2019-10-15 | $31.35 | $31.55 | $31.35 | $31.41 | $29.62 | 16,259 |
2019-10-14 | $31.08 | $31.11 | $31.05 | $31.07 | $29.29 | 12,531 |
2019-10-11 | $31.22 | $31.29 | $31.09 | $31.09 | $29.31 | 7,657 |
2019-10-10 | $30.84 | $30.84 | $30.71 | $30.78 | $29.02 | 4,943 |
2019-10-09 | $30.71 | $30.72 | $30.54 | $30.62 | $28.87 | 11,642 |
2019-10-08 | $30.39 | $30.58 | $30.35 | $30.35 | $28.61 | 24,924 |
2019-10-07 | $30.86 | $31.02 | $30.85 | $30.85 | $29.09 | 6,314 |
2019-10-04 | $30.75 | $30.95 | $30.64 | $30.95 | $29.18 | 4,988 |
2019-10-03 | $30.08 | $30.47 | $30.08 | $30.47 | $28.73 | 3,326 |
2019-10-02 | $30.53 | $30.53 | $30.05 | $30.20 | $28.48 | 4,876 |
2019-10-01 | $30.99 | $30.99 | $30.71 | $30.73 | $28.97 | 4,788 |
2019-09-30 | $31.10 | $31.23 | $31.06 | $31.12 | $29.34 | 13,049 |
2019-09-27 | $32.01 | $32.01 | $30.82 | $30.94 | $29.17 | 9,483 |
2019-09-26 | $31.16 | $31.24 | $31.14 | $31.14 | $29.36 | 4,554 |
2019-09-25 | $30.94 | $31.21 | $30.92 | $31.21 | $29.42 | 1,112 |
2019-09-24 | $31.39 | $31.39 | $30.94 | $31.00 | $29.23 | 4,687 |
2019-09-23 | $31.31 | $31.43 | $31.31 | $31.37 | $29.49 | 5,047 |
2019-09-20 | $31.65 | $32.26 | $31.45 | $31.46 | $29.58 | 4,320 |
2019-09-19 | $31.68 | $31.68 | $31.55 | $31.55 | $29.66 | 8,745 |
2019-09-18 | $31.44 | $31.53 | $31.29 | $31.53 | $29.64 | 8,496 |
2019-09-17 | $31.42 | $31.54 | $31.40 | $31.52 | $29.63 | 6,799 |
2019-09-16 | $31.38 | $31.53 | $31.37 | $31.42 | $29.54 | 11,847 |
2019-09-13 | $31.58 | $31.61 | $31.46 | $31.46 | $29.57 | 12,461 |
2019-09-12 | $31.54 | $31.69 | $31.54 | $31.58 | $29.69 | 7,654 |
2019-09-11 | $31.38 | $31.45 | $31.36 | $31.44 | $29.55 | 7,797 |
2019-09-10 | $30.98 | $31.17 | $30.97 | $31.17 | $29.31 | 2,452 |
2019-09-09 | $31.33 | $31.33 | $31.26 | $31.27 | $29.40 | 2,237 |
2019-09-06 | $31.53 | $31.53 | $31.42 | $31.42 | $29.53 | 5,769 |
2019-09-05 | $31.46 | $31.51 | $31.41 | $31.44 | $29.56 | 5,774 |
2019-09-04 | $30.99 | $31.02 | $30.91 | $31.02 | $29.16 | 1,639 |
2019-09-03 | $30.69 | $30.72 | $30.60 | $30.70 | $28.86 | 8,610 |
2019-08-30 | $30.97 | $30.98 | $30.83 | $30.91 | $29.05 | 9,094 |
2019-08-29 | $30.81 | $30.91 | $30.78 | $30.85 | $29.00 | 10,027 |
2019-08-28 | $30.34 | $30.48 | $30.33 | $30.43 | $28.60 | 12,158 |
2019-08-27 | $30.42 | $30.42 | $30.26 | $30.31 | $28.50 | 16,055 |
2019-08-26 | $30.19 | $30.36 | $30.18 | $30.34 | $28.52 | 4,218 |
2019-08-23 | $30.81 | $30.81 | $29.96 | $29.96 | $28.17 | 20,040 |
2019-08-22 | $30.97 | $30.98 | $30.69 | $30.88 | $29.02 | 13,952 |
2019-08-21 | $30.90 | $31.89 | $30.80 | $30.87 | $29.02 | 18,721 |
2019-08-20 | $30.74 | $30.85 | $30.63 | $30.63 | $28.80 | 4,305 |
2019-08-19 | $30.78 | $30.88 | $30.78 | $30.85 | $29.00 | 7,968 |
2019-08-16 | $30.30 | $30.58 | $30.30 | $30.50 | $28.67 | 8,381 |
2019-08-15 | $29.96 | $30.07 | $29.83 | $30.06 | $28.25 | 8,220 |
2019-08-14 | $30.42 | $30.43 | $29.95 | $30.02 | $28.22 | 73,313 |
2019-08-13 | $30.34 | $31.01 | $30.34 | $30.78 | $28.93 | 11,169 |
2019-08-12 | $31.19 | $31.19 | $30.25 | $30.37 | $28.55 | 49,400 |
2019-08-09 | $30.48 | $30.76 | $30.38 | $30.65 | $28.81 | 6,373 |
2019-08-08 | $30.68 | $30.83 | $30.68 | $30.79 | $28.94 | 4,087 |
2019-08-07 | $29.92 | $30.42 | $29.90 | $30.30 | $28.48 | 9,110 |
2019-08-06 | $30.00 | $30.19 | $29.93 | $30.18 | $28.37 | 4,623 |
2019-08-05 | $30.09 | $30.09 | $29.63 | $29.79 | $28.00 | 4,228 |
2019-08-02 | $30.54 | $30.63 | $30.49 | $30.63 | $28.80 | 2,923 |
2019-08-01 | $31.32 | $31.38 | $30.78 | $30.81 | $28.96 | 6,880 |
2019-07-31 | $31.34 | $31.40 | $31.00 | $31.01 | $29.15 | 3,950 |
2019-07-30 | $31.17 | $31.43 | $31.17 | $31.29 | $29.41 | 10,308 |
2019-07-29 | $31.19 | $31.45 | $31.19 | $31.31 | $29.43 | 26,235 |
2019-07-26 | $31.25 | $31.42 | $31.22 | $31.31 | $29.44 | 85,558 |
2019-07-25 | $31.23 | $32.15 | $31.20 | $31.21 | $29.34 | 70,093 |
2019-07-24 | $31.37 | $31.37 | $31.29 | $31.36 | $29.48 | 5,117 |
2019-07-23 | $31.10 | $31.28 | $31.10 | $31.26 | $29.38 | 11,611 |
2019-07-22 | $31.10 | $31.10 | $31.00 | $31.04 | $29.18 | 4,580 |
2019-07-19 | $31.16 | $31.16 | $30.95 | $30.95 | $29.09 | 2,112 |
2019-07-18 | $30.89 | $31.29 | $30.89 | $31.11 | $29.24 | 11,438 |
2019-07-17 | $31.34 | $31.34 | $31.01 | $31.01 | $29.15 | 9,365 |
2019-07-16 | $31.21 | $31.28 | $31.21 | $31.21 | $29.34 | 5,302 |
2019-07-15 | $31.29 | $31.30 | $31.26 | $31.29 | $29.42 | 6,751 |
2019-07-12 | $31.23 | $32.29 | $31.16 | $31.36 | $29.48 | 7,954 |
2019-07-11 | $31.17 | $31.19 | $31.11 | $31.17 | $29.30 | 6,001 |
2019-07-10 | $31.15 | $31.16 | $31.15 | $31.15 | $29.29 | 4,939 |
2019-07-09 | $30.96 | $31.06 | $30.96 | $31.06 | $29.19 | 5,256 |
2019-07-08 | $31.02 | $31.31 | $30.96 | $31.03 | $29.17 | 17,653 |
2019-07-05 | $31.08 | $31.23 | $31.05 | $31.15 | $29.28 | 2,282 |
2019-07-03 | $31.24 | $31.33 | $31.22 | $31.33 | $29.45 | 4,553 |
2019-07-02 | $30.93 | $31.05 | $30.92 | $31.04 | $29.18 | 4,825 |
2019-07-01 | $31.00 | $31.00 | $30.84 | $30.93 | $29.08 | 7,096 |
2019-06-28 | $30.77 | $30.77 | $30.68 | $30.73 | $28.88 | 3,674 |
2019-06-27 | $31.22 | $31.22 | $30.59 | $30.65 | $28.81 | 1,851 |
2019-06-26 | $30.49 | $30.60 | $30.49 | $30.53 | $28.70 | 2,957 |
2019-06-25 | $30.84 | $30.89 | $30.63 | $30.63 | $28.80 | 1,816 |
2019-06-24 | $31.07 | $31.10 | $31.02 | $31.02 | $29.06 | 2,960 |
2019-06-21 | $31.13 | $31.13 | $30.47 | $31.06 | $29.09 | 6,442 |
2019-06-20 | $31.22 | $31.22 | $31.13 | $31.18 | $29.20 | 6,735 |
2019-06-19 | $31.30 | $31.30 | $30.69 | $30.85 | $28.90 | 12,308 |
2019-06-18 | $30.66 | $30.78 | $30.66 | $30.67 | $28.73 | 9,167 |
2019-06-17 | $30.38 | $30.40 | $30.36 | $30.36 | $28.44 | 644 |
2019-06-14 | $30.36 | $30.38 | $30.26 | $30.33 | $28.41 | 1,873 |
2019-06-13 | $30.35 | $30.41 | $30.32 | $30.37 | $28.45 | 4,928 |
2019-06-12 | $30.28 | $30.36 | $30.28 | $30.34 | $28.42 | 2,964 |
2019-06-11 | $30.30 | $30.34 | $30.24 | $30.32 | $28.40 | 9,050 |
2019-06-10 | $30.50 | $30.58 | $30.38 | $30.38 | $28.45 | 7,323 |
2019-06-07 | $30.20 | $30.33 | $30.20 | $30.23 | $28.32 | 4,486 |
2019-06-06 | $29.67 | $29.92 | $29.67 | $29.82 | $27.93 | 5,298 |
2019-06-05 | $29.61 | $29.75 | $29.50 | $29.66 | $27.78 | 22,792 |
2019-06-04 | $29.01 | $29.34 | $29.01 | $29.34 | $27.48 | 15,847 |
2019-06-03 | $28.67 | $28.74 | $28.58 | $28.68 | $26.86 | 3,441 |
2019-05-31 | $28.99 | $28.99 | $28.84 | $28.84 | $27.01 | 4,024 |
2019-05-30 | $29.21 | $29.21 | $29.12 | $29.17 | $27.32 | 4,491 |
2019-05-29 | $28.97 | $29.05 | $28.92 | $29.03 | $27.19 | 2,378 |
2019-05-28 | $29.60 | $29.65 | $29.27 | $29.27 | $27.41 | 8,642 |
2019-05-24 | $29.63 | $29.63 | $29.49 | $29.49 | $27.62 | 1,915 |
2019-05-23 | $29.51 | $29.51 | $29.29 | $29.43 | $27.56 | 2,835 |
2019-05-22 | $29.80 | $29.89 | $29.74 | $29.81 | $27.92 | 18,494 |
2019-05-21 | $30.08 | $30.08 | $29.86 | $29.86 | $27.97 | 6,352 |
2019-05-20 | $29.67 | $29.67 | $29.54 | $29.58 | $27.70 | 4,221 |
2019-05-17 | $29.77 | $30.01 | $29.77 | $29.84 | $27.94 | 17,816 |
2019-05-16 | $29.88 | $30.14 | $29.88 | $29.99 | $28.09 | 8,194 |
2019-05-15 | $29.66 | $29.81 | $29.65 | $29.76 | $27.87 | 8,525 |
2019-05-14 | $29.47 | $29.72 | $29.40 | $29.60 | $27.72 | 201,441 |
2019-05-13 | $29.30 | $29.54 | $29.19 | $29.27 | $27.41 | 114,822 |
2019-05-10 | $30.08 | $30.08 | $30.08 | $30.08 | $28.17 | 0 |
2019-05-09 | $30.07 | $30.07 | $30.07 | $30.07 | $28.17 | 0 |
2019-05-08 | $30.19 | $30.19 | $30.19 | $30.19 | $28.27 | 1 |
2019-05-07 | $30.27 | $30.27 | $30.08 | $30.18 | $28.26 | 900 |
2019-05-06 | $30.76 | $30.76 | $30.76 | $30.76 | $28.81 | 15 |
2019-05-03 | $30.87 | $30.87 | $30.87 | $30.87 | $28.91 | 334 |
2019-05-02 | $30.57 | $30.58 | $30.54 | $30.55 | $28.61 | 2,616 |
2019-05-01 | $30.89 | $31.03 | $30.61 | $30.61 | $28.67 | 9,141 |
2019-04-30 | $30.76 | $30.76 | $30.76 | $30.76 | $28.81 | 60 |
2019-04-29 | $30.82 | $30.82 | $30.76 | $30.76 | $28.81 | 2,016 |
2019-04-26 | $30.64 | $30.72 | $30.64 | $30.72 | $28.77 | 1,100 |
2019-04-25 | $30.66 | $30.75 | $30.62 | $30.63 | $28.69 | 4,923 |
2019-04-24 | $30.61 | $30.61 | $30.61 | $30.61 | $28.66 | 0 |
2019-04-23 | $30.63 | $30.63 | $30.63 | $30.63 | $28.69 | 0 |
2019-04-22 | $30.23 | $30.25 | $30.21 | $30.25 | $28.33 | 2,430 |
2019-04-18 | $30.10 | $30.24 | $30.10 | $30.24 | $28.32 | 1,202 |
2019-04-17 | $30.16 | $30.16 | $30.16 | $30.16 | $28.24 | 39 |
2019-04-16 | $30.31 | $30.31 | $30.31 | $30.31 | $28.38 | 34 |
2019-04-15 | $30.37 | $30.43 | $30.32 | $30.42 | $28.49 | 1,752 |
2019-04-12 | $30.36 | $30.38 | $30.36 | $30.38 | $28.45 | 1,280 |
2019-04-11 | $30.25 | $30.29 | $30.25 | $30.29 | $28.37 | 169 |
2019-04-10 | $30.34 | $30.34 | $30.34 | $30.34 | $28.41 | 0 |
2019-04-09 | $30.22 | $30.22 | $30.22 | $30.22 | $28.30 | 39 |
2019-04-08 | $30.42 | $30.42 | $30.42 | $30.42 | $28.49 | 302 |
2019-04-05 | $30.35 | $30.50 | $30.35 | $30.38 | $28.46 | 1,122 |
2019-04-04 | $30.22 | $30.22 | $30.22 | $30.22 | $28.30 | 0 |
2019-04-03 | $30.25 | $30.25 | $30.18 | $30.18 | $28.27 | 401 |
SPDR SSGA U.S. Sector Rotation ETF (XLSR) News Headlines
Recent SPDR SSGA U.S. Sector Rotation ETF (XLSR) News
Similar Companies to SPDR SSGA U.S. Sector Rotation ETF (XLSR) 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 | -- | -- | -- |