American Customer Satisfaction ETF (ACSI) Exchange: BATS
Data as of May 9, 2025
$58.01 ($-0.16) -0.28%
American Customer Satisfaction ETF - Daily Information
Click for more stock information on American Customer Satisfaction ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $58.01 |
Previous Close | $58.01 |
High | $58.01 |
Low | $58.01 |
Adjusted Open | $58.01 |
Previous Adjusted Close | $58.01 |
Adjusted High | $58.01 |
Adjusted Low | $58.01 |
About American Customer Satisfaction ETF (ACSI)
The Fund uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. The Index is based on a proprietary methodology developed by the Fund’s investment adviser and index provider (the “Adviser”), in partnership with the American Customer Satisfaction Index, LLC, an affiliate of the Adviser and owner/publisher of the leading national cross-industry measure of customer satisfaction (the “Customer Satisfaction Data”). Calculation of the Customer Satisfaction Data incorporates surveys of more than 100,000 household customers each year to identify trends in customer satisfaction and provide benchmarking insights for companies, industry trade associations, and government agencies. American Customer Satisfaction Investable Index The Index uses an objective, rules-based methodology to measure the performance of (i) large capitalization U.S.-listed companies whose customers have been surveyed and who have been assigned a customer satisfaction score as part of the Customer Satisfaction Data (collectively, “ACSI Companies”) and (ii) U.S. sector-specific exchange-traded funds (“ETFs”) used by the Index to supplement its exposure to sectors for which there are too few ACSI Companies to achieve the target sector weights at the time of each rebalance. The Index is sector-weighted to reflect the overall U.S. large cap market, and security-weighted based on the Customer Satisfaction Data, subject to the constraints described below. Construction of the Index begins with over 400 ACSI Companies across 46 industries and 10 economic sectors. The initial universe is then screened to eliminate companies whose stock is not principally listed on a U.S. exchange, whose stock does not meet minimum liquidity requirements, for which the Customer Satisfaction Data is statistically insignificant, or whose ACSI Score (described below) falls below its respective industry average. The remaining companies are included in the Index (the “Index Companies”). At the time of each rebalance of the Index, the weight of each Index Company within a sector is based on its ACSI Score (described below) in proportion to the other ACSI Companies, subject to a maximum of 5%. Additionally, any Index Company with an ACSI Score in the 2nd quartile of ACSI Scores for the applicable sector will be subject to a maximum weight of 3%, and any Index Company with an ACSI Score in the 1st (bottom) quartile of ACSI Scores for the applicable sector will be subject to a maximum weight of 1%. Unallocated Index weight resulting from such constraints is re-allocated equally to the remaining companies in the applicable sector, subject to the above constraints. The Index Company in each industry with the highest ACSI Score will receive an additional weight allocation of 0.50%. This additional allocation is taken equally from the other Index Companies in the sector applicable to the industry, subject to a minimum weight allocation of 0.02% for each Index Company. A company’s ACSI Score is calculated by utilizing a proprietary model to evaluate customers’ Customer Satisfaction Data based on questions that measure the following facets of satisfaction with a product or service: Customer ExpectationsCustomer expectations is a measure of the customer’s anticipation of the quality of a company’s products or services. Expectations represent both prior consumption experience, which includes some nonexperiential information like advertising and word-of-mouth, and a forecast of the company’s ability to deliver quality in the future.Perceived QualityPerceived quality is a measure of the customer’s evaluation via recent consumption experience of the quality of a company’s products or services. Quality is measured in terms of both customization, which is the degree to which a product or service meets the customer’s individual needs, and reliability, which is the frequency with which things go wrong with the product or service.Perceived ValuePerceived value is a measure of quality relative to price paid. Although price (value for money) is often very important to the customer’s first purchase, it usually has a somewhat smaller impact on satisfaction for repeat purchases.At the time of each rebalance of the Index, the Index weight is allocated to each economic sector based on the aggregate number of the Index Companies in each sector relative to that of each other sector, provided that such weights will be adjusted upward or downward if necessary to be within 10% of the weight of such sector in the overall U.S. large cap market. For example, if the unadjusted Index weight for a sector is 9%, but the weight of the sector in the overall U.S. large cap market is 25%, the Index sector weight will be increased by 6% to 15% in total. If the unadjusted Index weight for a sector is 39%, but the weight of the sector in the overall U.S. large cap market is 25%, the Index sector weight will be decreased by 4% to 35% in total. Unallocated Index weight resulting from such downward adjustments is re-allocated first equally to sectors requiring an upward weight adjustment and then equally to all sectors to the extent they stay within the above constraints. If, at the time of a rebalance of the Index, the aggregate weight of the Index Companies in a particular sector is insufficient to achieve the target sector weight due to the individual security constraints described above, the Index will include an allocation to a sector-specific ETF to supplement the sector exposure, as needed. Additionally, at the time of each rebalance, the Index weight for sectors having fewer than three Index Companies will include an allocation to a sector-specific ETF, as follows: sectors with two Index Companies will allocate 50% to sector-specific ETFs, sectors with one Index Companies will allocate 66.7% to sector-specific ETFs, and sectors with zero Index Companies will allocate 100% to sector-specific ETFs. The specific ETFs utilized by the Index are determined based on a combination of factors including their liquidity, fees and expenses, and ability to closely track an index representing the applicable sector of the U.S. equity market. The Index is rebalanced and reconstituted on a quarterly basis after market close on the 10th trading day of each January, April, July, and October. The data used to compute each ACSI Company’s score is updated based on the Customer Satisfaction Data on a rolling basis, no less often than quarterly, with new data replacing earlier data collected in the same period of the previous year. The Index was developed by the Adviser in 2016 in anticipation of the commencement of operations of the Fund. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in American Customer Satisfaction ETF (ACSI)
Historical Stock Data for American Customer Satisfaction ETF (ACSI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $58.01 | $58.01 | $58.01 | $58.01 | $58.01 | 117 |
2025-04-24 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 14 |
2025-04-23 | $57.34 | $57.34 | $57.34 | $57.34 | $57.34 | 82 |
2025-04-22 | $56.52 | $56.57 | $56.52 | $56.57 | $56.57 | 202 |
2025-04-21 | $55.73 | $55.73 | $54.61 | $55.06 | $55.06 | 1,194 |
2025-04-17 | $56.42 | $56.42 | $56.42 | $56.42 | $56.42 | 59 |
2025-04-16 | $56.70 | $56.70 | $56.70 | $56.70 | $56.70 | 322 |
2025-04-15 | $57.87 | $57.87 | $57.87 | $57.87 | $57.87 | 17 |
2025-04-14 | $58.03 | $58.03 | $58.02 | $58.02 | $58.02 | 186 |
2025-04-11 | $56.81 | $57.77 | $56.81 | $57.77 | $57.77 | 131 |
2025-04-10 | $56.00 | $56.97 | $55.75 | $56.97 | $56.97 | 1,073 |
2025-04-09 | $54.13 | $58.21 | $54.13 | $58.21 | $58.21 | 398 |
2025-04-08 | $54.65 | $54.65 | $54.21 | $54.21 | $54.21 | 763 |
2025-04-07 | $54.94 | $55.30 | $54.39 | $54.54 | $54.54 | 1,592 |
2025-04-04 | $56.26 | $56.38 | $55.06 | $55.06 | $55.06 | 597 |
2025-04-03 | $58.79 | $58.86 | $58.09 | $58.09 | $58.09 | 1,751 |
2025-04-02 | $59.69 | $60.18 | $59.69 | $60.18 | $60.18 | 151 |
2025-04-01 | $59.40 | $59.85 | $59.12 | $59.67 | $59.67 | 11,123 |
2025-03-31 | $59.46 | $59.46 | $59.46 | $59.46 | $59.46 | 41 |
2025-03-28 | $59.00 | $59.06 | $59.00 | $59.06 | $59.06 | 186 |
2025-03-27 | $60.27 | $60.27 | $60.27 | $60.27 | $60.27 | 27 |
2025-03-26 | $60.19 | $60.19 | $60.19 | $60.19 | $60.19 | 90 |
2025-03-25 | $60.37 | $60.37 | $60.37 | $60.37 | $60.37 | 110 |
2025-03-24 | $60.08 | $60.08 | $60.08 | $60.08 | $60.08 | 53 |
2025-03-21 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 7 |
2025-03-20 | $58.77 | $58.77 | $58.77 | $58.77 | $58.77 | 61 |
2025-03-19 | $58.92 | $58.92 | $58.92 | $58.92 | $58.92 | 70 |
2025-03-18 | $58.38 | $58.38 | $58.38 | $58.38 | $58.38 | 107 |
2025-03-17 | $58.80 | $59.08 | $58.80 | $59.08 | $59.08 | 369 |
2025-03-14 | $58.60 | $58.60 | $58.60 | $58.60 | $58.60 | 9 |
2025-03-13 | $57.33 | $57.33 | $57.33 | $57.33 | $57.33 | 21 |
2025-03-12 | $58.28 | $58.28 | $58.24 | $58.25 | $58.25 | 817 |
2025-03-11 | $58.51 | $58.82 | $58.31 | $58.31 | $58.31 | 1,310 |
2025-03-10 | $59.23 | $59.23 | $58.39 | $58.81 | $58.81 | 838 |
2025-03-07 | $60.53 | $60.53 | $60.53 | $60.53 | $60.53 | 95 |
2025-03-06 | $61.01 | $61.01 | $60.58 | $60.58 | $60.58 | 210 |
2025-03-05 | $60.83 | $61.48 | $60.83 | $61.48 | $61.48 | 197 |
2025-03-04 | $60.93 | $60.93 | $60.93 | $60.93 | $60.93 | 44 |
2025-03-03 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 17 |
2025-02-28 | $62.82 | $62.82 | $62.82 | $62.82 | $62.82 | 79 |
2025-02-27 | $61.78 | $61.78 | $61.78 | $61.78 | $61.78 | 33 |
2025-02-26 | $62.09 | $62.09 | $62.09 | $62.09 | $62.09 | 20 |
2025-02-25 | $62.31 | $62.31 | $62.31 | $62.31 | $62.31 | 38 |
2025-02-24 | $62.28 | $62.28 | $62.28 | $62.28 | $62.28 | 75 |
2025-02-21 | $62.40 | $62.40 | $62.40 | $62.40 | $62.40 | 115 |
2025-02-20 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 31 |
2025-02-19 | $63.92 | $63.92 | $63.92 | $63.92 | $63.92 | 31 |
2025-02-18 | $63.62 | $63.62 | $63.62 | $63.62 | $63.62 | 106 |
2025-02-14 | $63.75 | $63.75 | $63.75 | $63.75 | $63.75 | 153 |
2025-02-13 | $63.75 | $63.75 | $63.75 | $63.75 | $63.75 | 92 |
2025-02-12 | $63.23 | $63.23 | $63.23 | $63.23 | $63.23 | 37 |
2025-02-11 | $63.17 | $63.17 | $63.17 | $63.17 | $63.17 | 22 |
2025-02-10 | $63.14 | $63.14 | $63.14 | $63.14 | $63.14 | 48 |
2025-02-07 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 5 |
2025-02-06 | $63.89 | $63.89 | $63.89 | $63.89 | $63.89 | 54 |
2025-02-05 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 54 |
2025-02-04 | $63.64 | $63.74 | $63.64 | $63.74 | $63.74 | 389 |
2025-02-03 | $63.40 | $63.40 | $63.40 | $63.40 | $63.40 | 102 |
2025-01-31 | $63.61 | $63.61 | $63.61 | $63.61 | $63.61 | 77 |
2025-01-30 | $64.07 | $64.07 | $63.90 | $63.98 | $63.98 | 1,140 |
2025-01-29 | $63.62 | $63.62 | $63.62 | $63.62 | $63.62 | 19 |
2025-01-28 | $63.59 | $63.59 | $63.59 | $63.59 | $63.59 | 173 |
2025-01-27 | $63.03 | $63.24 | $63.03 | $63.24 | $63.24 | 211 |
2025-01-24 | $62.70 | $62.70 | $62.70 | $62.70 | $62.70 | 20 |
2025-01-23 | $62.31 | $62.51 | $62.31 | $62.51 | $62.51 | 110 |
2025-01-22 | $62.14 | $62.14 | $62.14 | $62.14 | $62.14 | 14 |
2025-01-21 | $62.10 | $62.10 | $62.10 | $62.10 | $62.10 | 22 |
2025-01-17 | $61.51 | $61.51 | $61.51 | $61.51 | $61.51 | 13 |
2025-01-16 | $61.07 | $61.07 | $61.07 | $61.07 | $61.07 | 20 |
2025-01-15 | $61.39 | $61.39 | $61.39 | $61.39 | $61.39 | 42 |
2025-01-14 | $60.82 | $60.82 | $60.52 | $60.52 | $60.52 | 109 |
2025-01-13 | $60.58 | $60.58 | $60.58 | $60.58 | $60.58 | 17 |
2025-01-10 | $60.42 | $60.42 | $60.42 | $60.42 | $60.42 | 14 |
2025-01-08 | $60.65 | $61.05 | $60.65 | $61.05 | $61.05 | 357 |
2025-01-07 | $60.85 | $60.85 | $60.85 | $60.85 | $60.85 | 19 |
2025-01-06 | $61.27 | $61.27 | $61.27 | $61.27 | $61.27 | 63 |
2025-01-03 | $60.95 | $61.08 | $60.95 | $61.08 | $61.08 | 729 |
2025-01-02 | $60.77 | $60.77 | $60.44 | $60.44 | $60.44 | 390 |
2024-12-31 | $60.80 | $60.80 | $60.80 | $60.80 | $60.80 | 10 |
2024-12-30 | $61.24 | $61.25 | $61.11 | $61.11 | $61.11 | 283 |
2024-12-27 | $61.69 | $61.69 | $61.69 | $61.69 | $61.69 | 225 |
2024-12-26 | $62.35 | $62.41 | $62.35 | $62.41 | $62.41 | 142 |
2024-12-24 | $62.39 | $62.39 | $62.39 | $62.39 | $62.39 | 9 |
2024-12-23 | $61.49 | $62.17 | $61.49 | $62.17 | $61.76 | 1,049 |
2024-12-20 | $61.85 | $61.85 | $61.85 | $61.85 | $61.43 | 13 |
2024-12-19 | $61.33 | $61.33 | $61.33 | $61.33 | $60.92 | 98 |
2024-12-18 | $61.32 | $61.32 | $61.32 | $61.32 | $60.91 | 44 |
2024-12-17 | $62.85 | $62.85 | $62.85 | $62.85 | $62.42 | 12 |
2024-12-16 | $63.23 | $63.23 | $63.23 | $63.23 | $62.81 | 5 |
2024-12-13 | $63.24 | $63.24 | $63.24 | $63.24 | $62.82 | 4 |
2024-12-12 | $63.46 | $63.46 | $63.46 | $63.46 | $63.04 | 105 |
2024-12-11 | $63.78 | $63.78 | $63.76 | $63.76 | $63.33 | 969 |
2024-12-10 | $63.30 | $63.30 | $63.30 | $63.30 | $62.88 | 37 |
2024-12-09 | $62.82 | $62.82 | $62.82 | $62.82 | $62.39 | 29 |
2024-12-06 | $63.19 | $63.19 | $63.19 | $63.19 | $62.76 | 12 |
2024-12-05 | $63.06 | $63.06 | $62.91 | $62.91 | $62.49 | 104 |
2024-12-04 | $63.11 | $63.11 | $63.11 | $63.11 | $62.69 | 93 |
2024-12-03 | $62.85 | $62.87 | $62.85 | $62.87 | $62.44 | 2,002 |
2024-12-02 | $62.71 | $62.71 | $62.71 | $62.71 | $62.29 | 35 |
2024-11-29 | $62.54 | $62.54 | $62.54 | $62.54 | $62.12 | 6 |
2024-11-27 | $62.17 | $62.17 | $62.17 | $62.17 | $61.75 | 4 |
2024-11-26 | $62.20 | $62.20 | $62.20 | $62.20 | $61.78 | 15 |
2024-11-25 | $61.94 | $61.94 | $61.94 | $61.94 | $61.52 | 9 |
2024-11-22 | $61.40 | $61.46 | $61.40 | $61.46 | $61.46 | 334 |
2024-11-21 | $61.05 | $61.05 | $61.05 | $61.05 | $61.05 | 61 |
2024-11-20 | $60.82 | $60.82 | $60.82 | $60.82 | $60.82 | 93 |
2024-11-19 | $60.73 | $60.73 | $60.73 | $60.73 | $60.73 | 22 |
2024-11-18 | $60.71 | $60.71 | $60.71 | $60.71 | $60.71 | 28 |
2024-11-15 | $60.46 | $60.46 | $60.46 | $60.46 | $60.46 | 30 |
2024-11-14 | $61.12 | $61.12 | $60.89 | $60.89 | $60.89 | 298 |
2024-11-13 | $61.17 | $61.17 | $61.17 | $61.17 | $61.17 | 9 |
2024-11-12 | $60.85 | $60.85 | $60.85 | $60.85 | $60.85 | 7 |
2024-11-11 | $60.67 | $60.90 | $60.67 | $60.90 | $60.90 | 303 |
2024-11-08 | $60.80 | $60.80 | $60.80 | $60.80 | $60.80 | 64 |
2024-11-07 | $60.45 | $60.45 | $60.45 | $60.45 | $60.45 | 29 |
2024-11-06 | $60.28 | $60.28 | $60.28 | $60.28 | $60.28 | 13 |
2024-11-05 | $58.25 | $58.25 | $58.25 | $58.25 | $58.25 | 83 |
2024-11-04 | $57.66 | $57.66 | $57.66 | $57.66 | $57.66 | 17 |
2024-11-01 | $58.25 | $58.28 | $58.09 | $58.09 | $58.09 | 641 |
2024-10-31 | $57.97 | $57.97 | $57.97 | $57.97 | $57.97 | 85 |
2024-10-30 | $58.71 | $58.71 | $58.71 | $58.71 | $58.71 | 13 |
2024-10-29 | $58.73 | $58.73 | $58.73 | $58.73 | $58.73 | 13 |
2024-10-28 | $58.72 | $58.72 | $58.72 | $58.72 | $58.72 | 6 |
2024-10-25 | $58.34 | $58.34 | $58.34 | $58.34 | $58.34 | 30 |
2024-10-24 | $58.45 | $58.45 | $58.45 | $58.45 | $58.45 | 7 |
2024-10-23 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 225 |
2024-10-22 | $58.62 | $58.62 | $58.62 | $58.62 | $58.62 | 19 |
2024-10-21 | $58.69 | $58.69 | $58.69 | $58.69 | $58.69 | 10 |
2024-10-18 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 15 |
2024-10-17 | $58.64 | $58.64 | $58.62 | $58.64 | $58.64 | 204 |
2024-10-16 | $58.66 | $58.66 | $58.66 | $58.66 | $58.66 | 15 |
2024-10-15 | $58.47 | $58.49 | $58.44 | $58.44 | $58.44 | 1,180 |
2024-10-14 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 41 |
2024-10-11 | $58.23 | $58.23 | $58.23 | $58.23 | $58.23 | 21 |
2024-10-10 | $57.83 | $57.83 | $57.83 | $57.83 | $57.83 | 13 |
2024-10-09 | $57.99 | $57.99 | $57.99 | $57.99 | $57.99 | 51 |
2024-10-08 | $57.68 | $57.68 | $57.68 | $57.68 | $57.68 | 58 |
2024-10-07 | $57.14 | $57.14 | $57.14 | $57.14 | $57.14 | 67 |
2024-10-04 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 137 |
2024-10-03 | $57.36 | $57.36 | $57.36 | $57.36 | $57.36 | 27 |
2024-10-02 | $57.81 | $57.94 | $57.81 | $57.94 | $57.94 | 162 |
2024-10-01 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 36 |
2024-09-30 | $58.58 | $58.70 | $58.58 | $58.70 | $58.70 | 1,070 |
2024-09-27 | $58.47 | $58.47 | $58.47 | $58.47 | $58.47 | 61 |
2024-09-26 | $58.26 | $58.38 | $58.26 | $58.38 | $58.38 | 502 |
2024-09-25 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 36 |
2024-09-24 | $57.87 | $57.95 | $57.85 | $57.95 | $57.95 | 966 |
2024-09-23 | $57.83 | $57.83 | $57.83 | $57.83 | $57.83 | 27 |
2024-09-20 | $57.47 | $57.47 | $57.47 | $57.47 | $57.47 | 22 |
2024-09-19 | $57.70 | $57.83 | $57.52 | $57.52 | $57.52 | 683 |
2024-09-18 | $57.04 | $57.04 | $57.04 | $57.04 | $57.04 | 16 |
2024-09-17 | $57.16 | $57.16 | $57.16 | $57.16 | $57.16 | 35 |
2024-09-16 | $57.18 | $57.27 | $57.18 | $57.27 | $57.27 | 155 |
2024-09-13 | $57.25 | $57.25 | $57.25 | $57.25 | $57.25 | 94 |
2024-09-12 | $56.80 | $56.80 | $56.80 | $56.80 | $56.80 | 183 |
2024-09-11 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 40 |
2024-09-10 | $56.32 | $56.32 | $56.32 | $56.32 | $56.32 | 30 |
2024-09-09 | $56.23 | $56.23 | $56.23 | $56.23 | $56.23 | 66 |
2024-09-06 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 83 |
2024-09-05 | $56.68 | $56.69 | $56.57 | $56.57 | $56.57 | 307 |
2024-09-04 | $56.77 | $56.77 | $56.77 | $56.77 | $56.77 | 42 |
2024-09-03 | $56.72 | $56.72 | $56.56 | $56.56 | $56.56 | 175 |
2024-08-30 | $57.15 | $57.15 | $57.15 | $57.15 | $57.15 | 57 |
2024-08-29 | $56.74 | $56.74 | $56.74 | $56.74 | $56.74 | 50 |
2024-08-28 | $56.68 | $56.68 | $56.68 | $56.68 | $56.68 | 46 |
2024-08-27 | $56.96 | $56.96 | $56.96 | $56.96 | $56.96 | 221 |
2024-08-26 | $56.64 | $56.88 | $56.64 | $56.79 | $56.79 | 1,399 |
2024-08-23 | $56.69 | $56.76 | $56.69 | $56.76 | $56.76 | 145 |
2024-08-22 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 81 |
2024-08-21 | $56.66 | $56.66 | $56.63 | $56.63 | $56.63 | 197 |
2024-08-20 | $56.15 | $56.42 | $56.15 | $56.42 | $56.42 | 150 |
2024-08-19 | $56.14 | $56.37 | $56.14 | $56.37 | $56.37 | 1,086 |
2024-08-16 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 8 |
2024-08-15 | $55.86 | $55.86 | $55.86 | $55.86 | $55.86 | 28 |
2024-08-14 | $55.45 | $55.45 | $55.42 | $55.42 | $55.42 | 919 |
2024-08-13 | $55.24 | $55.24 | $55.24 | $55.24 | $55.24 | 22 |
2024-08-12 | $54.54 | $54.54 | $54.54 | $54.54 | $54.54 | 53 |
2024-08-09 | $54.70 | $54.70 | $54.70 | $54.70 | $54.70 | 779 |
2024-08-08 | $54.29 | $54.29 | $54.29 | $54.29 | $54.29 | 71 |
2024-08-07 | $53.38 | $53.38 | $53.38 | $53.38 | $53.38 | 92 |
2024-08-06 | $54.20 | $54.20 | $53.66 | $53.66 | $53.66 | 127 |
2024-08-05 | $52.88 | $52.95 | $52.88 | $52.95 | $52.95 | 635 |
2024-08-02 | $54.43 | $54.43 | $54.43 | $54.43 | $54.43 | 7 |
2024-08-01 | $55.13 | $55.17 | $55.13 | $55.17 | $55.17 | 153 |
2024-07-31 | $55.76 | $55.76 | $55.76 | $55.76 | $55.76 | 21 |
2024-07-30 | $55.66 | $55.66 | $55.66 | $55.66 | $55.66 | 58 |
2024-07-29 | $55.52 | $55.52 | $55.52 | $55.52 | $55.52 | 15 |
2024-07-26 | $55.24 | $55.24 | $55.24 | $55.24 | $55.24 | 13 |
2024-07-25 | $54.76 | $54.76 | $54.76 | $54.76 | $54.76 | 41 |
2024-07-24 | $54.81 | $54.81 | $54.81 | $54.81 | $54.81 | 13 |
2024-07-23 | $55.79 | $55.79 | $55.79 | $55.79 | $55.79 | 19 |
2024-07-22 | $55.83 | $55.83 | $55.83 | $55.83 | $55.83 | 25 |
2024-07-19 | $55.47 | $55.47 | $55.47 | $55.47 | $55.47 | 9 |
2024-07-18 | $55.80 | $55.80 | $55.80 | $55.80 | $55.80 | 62 |
2024-07-17 | $56.58 | $56.58 | $56.58 | $56.58 | $56.58 | 27 |
2024-07-16 | $57.02 | $57.02 | $57.02 | $57.02 | $57.02 | 161 |
2024-07-15 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 18 |
2024-07-12 | $56.07 | $56.53 | $56.07 | $56.31 | $56.31 | 579 |
2024-07-11 | $56.12 | $56.12 | $56.12 | $56.12 | $56.12 | 69 |
2024-07-10 | $56.53 | $56.53 | $56.53 | $56.53 | $56.53 | 47 |
2024-07-09 | $56.16 | $56.16 | $56.16 | $56.16 | $56.16 | 98 |
2024-07-08 | $56.12 | $56.12 | $56.12 | $56.12 | $56.12 | 188 |
2024-07-05 | $56.10 | $56.10 | $56.10 | $56.10 | $56.10 | 80 |
2024-07-03 | $55.75 | $55.75 | $55.75 | $55.75 | $55.75 | 11 |
2024-07-02 | $55.57 | $55.77 | $55.56 | $55.77 | $55.77 | 1,313 |
2024-07-01 | $55.23 | $55.35 | $55.23 | $55.35 | $55.35 | 524 |
2024-06-28 | $55.24 | $55.24 | $55.24 | $55.24 | $55.24 | 13 |
2024-06-27 | $55.33 | $55.33 | $55.33 | $55.33 | $55.33 | 103 |
2024-06-26 | $55.48 | $55.48 | $55.48 | $55.48 | $55.48 | 59 |
2024-06-25 | $55.03 | $55.03 | $55.03 | $55.03 | $55.03 | 22 |
2024-06-24 | $55.07 | $55.07 | $55.07 | $55.07 | $55.07 | 32 |
2024-06-21 | $54.86 | $54.86 | $54.86 | $54.86 | $54.86 | 10 |
2024-06-20 | $54.79 | $54.80 | $54.79 | $54.80 | $54.80 | 305 |
2024-06-18 | $54.94 | $54.97 | $54.94 | $54.97 | $54.97 | 2,070 |
2024-06-17 | $55.04 | $55.04 | $55.04 | $55.04 | $55.04 | 22 |
2024-06-14 | $54.38 | $54.38 | $54.38 | $54.38 | $54.38 | 7 |
2024-06-13 | $54.35 | $54.48 | $54.35 | $54.48 | $54.48 | 413 |
2024-06-12 | $54.56 | $54.56 | $54.56 | $54.56 | $54.56 | 11 |
2024-06-11 | $54.24 | $54.24 | $54.24 | $54.24 | $54.24 | 136 |
2024-06-10 | $53.99 | $53.99 | $53.99 | $53.99 | $53.99 | 14 |
2024-06-07 | $54.06 | $54.06 | $54.06 | $54.06 | $54.06 | 39 |
2024-06-06 | $54.02 | $54.02 | $54.02 | $54.02 | $54.02 | 46 |
2024-06-05 | $53.82 | $53.99 | $53.82 | $53.99 | $53.99 | 187 |
2024-06-04 | $53.69 | $53.69 | $53.69 | $53.69 | $53.69 | 28 |
2024-06-03 | $53.55 | $53.55 | $53.55 | $53.55 | $53.55 | 21 |
2024-05-31 | $53.70 | $53.70 | $53.70 | $53.70 | $53.70 | 23 |
2024-05-30 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 35 |
2024-05-29 | $53.15 | $53.15 | $53.15 | $53.15 | $53.15 | 31 |
2024-05-28 | $53.39 | $53.39 | $53.39 | $53.39 | $53.39 | 31 |
2024-05-24 | $53.48 | $53.48 | $53.48 | $53.48 | $53.48 | 40 |
2024-05-23 | $53.08 | $53.08 | $53.08 | $53.08 | $53.08 | 97 |
2024-05-22 | $53.76 | $53.76 | $53.76 | $53.76 | $53.76 | 22 |
2024-05-21 | $54.08 | $54.08 | $54.08 | $54.08 | $54.08 | 32 |
2024-05-20 | $53.81 | $53.81 | $53.81 | $53.81 | $53.81 | 44 |
2024-05-17 | $53.97 | $53.97 | $53.97 | $53.97 | $53.97 | 5 |
2024-05-16 | $53.81 | $53.81 | $53.81 | $53.81 | $53.81 | 21 |
2024-05-15 | $53.73 | $53.73 | $53.73 | $53.73 | $53.73 | 18 |
2024-05-14 | $53.56 | $53.56 | $53.56 | $53.56 | $53.56 | 42 |
2024-05-13 | $53.26 | $53.26 | $53.26 | $53.26 | $53.26 | 14 |
2024-05-10 | $53.34 | $53.34 | $53.34 | $53.34 | $53.34 | 18 |
2024-05-09 | $53.27 | $53.27 | $53.27 | $53.27 | $53.27 | 61 |
2024-05-08 | $52.81 | $52.81 | $52.81 | $52.81 | $52.81 | 13 |
2024-05-07 | $52.81 | $52.81 | $52.81 | $52.81 | $52.81 | 1 |
2024-05-06 | $52.62 | $52.62 | $52.62 | $52.62 | $52.62 | 66 |
2024-05-03 | $52.09 | $52.26 | $52.09 | $52.26 | $52.26 | 165 |
2024-05-02 | $51.63 | $51.63 | $51.63 | $51.63 | $51.63 | 6 |
2024-05-01 | $51.15 | $51.15 | $51.15 | $51.15 | $51.15 | 97 |
2024-04-30 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 10 |
2024-04-29 | $51.76 | $51.76 | $51.72 | $51.72 | $51.72 | 831 |
2024-04-26 | $51.44 | $51.44 | $51.44 | $51.44 | $51.44 | 63 |
2024-04-25 | $50.78 | $50.78 | $50.78 | $50.78 | $50.78 | 25 |
2024-04-24 | $50.84 | $50.84 | $50.84 | $50.84 | $50.84 | 60 |
2024-04-23 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 40 |
2024-04-22 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 195 |
2024-04-19 | $49.91 | $49.91 | $49.91 | $49.91 | $49.91 | 22 |
2024-04-18 | $49.96 | $49.96 | $49.96 | $49.96 | $49.96 | 216 |
2024-04-17 | $49.95 | $49.95 | $49.95 | $49.95 | $49.95 | 29 |
2024-04-16 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 37 |
2024-04-15 | $49.79 | $49.79 | $49.79 | $49.79 | $49.79 | 50 |
2024-04-12 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 20 |
2024-04-11 | $50.98 | $50.98 | $50.98 | $50.98 | $50.98 | 161 |
2024-04-10 | $50.66 | $50.66 | $50.66 | $50.66 | $50.66 | 198 |
2024-04-09 | $51.15 | $51.15 | $51.15 | $51.15 | $51.15 | 191 |
2024-04-08 | $51.07 | $51.07 | $51.07 | $51.07 | $51.07 | 190 |
2024-04-05 | $51.08 | $51.08 | $51.08 | $51.08 | $51.08 | 41 |
2024-04-04 | $50.71 | $50.71 | $50.71 | $50.71 | $50.71 | 136 |
2024-04-03 | $51.19 | $51.19 | $51.19 | $51.19 | $51.19 | 53 |
2024-04-02 | $51.20 | $51.20 | $51.20 | $51.20 | $51.20 | 59 |
2024-04-01 | $51.88 | $51.90 | $51.88 | $51.90 | $51.90 | 290 |
2024-03-28 | $51.88 | $51.88 | $51.88 | $51.88 | $51.88 | 63 |
2024-03-27 | $51.76 | $51.76 | $51.76 | $51.76 | $51.76 | 61 |
2024-03-26 | $51.26 | $51.26 | $51.26 | $51.26 | $51.26 | 57 |
2024-03-25 | $51.29 | $51.29 | $51.12 | $51.12 | $51.12 | 872 |
2024-03-22 | $51.32 | $51.32 | $51.32 | $51.32 | $51.32 | 56 |
2024-03-21 | $51.38 | $51.38 | $51.38 | $51.38 | $51.38 | 65 |
2024-03-20 | $51.22 | $51.22 | $51.22 | $51.22 | $51.22 | 42 |
2024-03-19 | $50.73 | $50.73 | $50.73 | $50.73 | $50.73 | 32 |
2024-03-18 | $50.44 | $50.44 | $50.38 | $50.38 | $50.38 | 132 |
2024-03-15 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 71 |
2024-03-14 | $50.22 | $50.22 | $50.22 | $50.22 | $50.22 | 79 |
2024-03-13 | $50.42 | $50.42 | $50.31 | $50.31 | $50.31 | 271 |
2024-03-12 | $50.10 | $50.25 | $50.10 | $50.25 | $50.25 | 386 |
2024-03-11 | $49.47 | $49.75 | $49.47 | $49.75 | $49.75 | 2,774 |
2024-03-08 | $49.63 | $49.63 | $49.63 | $49.63 | $49.63 | 74 |
2024-03-07 | $49.97 | $49.97 | $49.97 | $49.97 | $49.97 | 37 |
2024-03-06 | $49.71 | $49.74 | $49.71 | $49.74 | $49.74 | 281 |
2024-03-05 | $49.75 | $49.77 | $49.75 | $49.77 | $49.77 | 201 |
2024-03-04 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 125 |
2024-03-01 | $50.43 | $50.43 | $50.43 | $50.43 | $50.43 | 80 |
2024-02-29 | $50.42 | $50.42 | $50.42 | $50.42 | $50.42 | 89 |
2024-02-28 | $50.13 | $50.14 | $50.13 | $50.14 | $50.14 | 2,215 |
2024-02-27 | $50.23 | $50.23 | $50.23 | $50.23 | $50.23 | 129 |
2024-02-26 | $50.00 | $50.00 | $49.96 | $49.96 | $49.96 | 230 |
2024-02-23 | $50.23 | $50.23 | $50.23 | $50.23 | $50.23 | 55 |
2024-02-22 | $50.03 | $50.03 | $50.03 | $50.03 | $50.03 | 51 |
2024-02-21 | $49.49 | $49.49 | $49.49 | $49.49 | $49.49 | 31 |
2024-02-20 | $49.22 | $49.22 | $49.22 | $49.22 | $49.22 | 537 |
2024-02-16 | $49.53 | $49.54 | $49.49 | $49.49 | $49.49 | 1,021 |
2024-02-15 | $49.83 | $49.83 | $49.83 | $49.83 | $49.83 | 31 |
2024-02-14 | $49.24 | $49.49 | $49.24 | $49.49 | $49.49 | 600 |
2024-02-13 | $49.20 | $49.20 | $49.20 | $49.20 | $49.20 | 21 |
2024-02-12 | $50.16 | $50.16 | $50.16 | $50.16 | $50.16 | 36 |
2024-02-09 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 23 |
2024-02-08 | $49.99 | $50.01 | $49.96 | $50.01 | $50.01 | 1,120 |
2024-02-07 | $50.07 | $50.07 | $50.07 | $50.07 | $50.07 | 76 |
2024-02-06 | $49.85 | $49.85 | $49.85 | $49.85 | $49.85 | 20 |
2024-02-05 | $49.33 | $49.60 | $49.33 | $49.60 | $49.60 | 587 |
2024-02-02 | $50.16 | $50.16 | $50.03 | $50.03 | $50.03 | 1,026 |
2024-02-01 | $49.71 | $49.71 | $49.71 | $49.71 | $49.71 | 26 |
2024-01-31 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 123 |
2024-01-30 | $50.09 | $50.09 | $50.09 | $50.09 | $50.09 | 31 |
2024-01-29 | $50.19 | $50.19 | $50.19 | $50.19 | $50.19 | 22 |
2024-01-26 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 25 |
2024-01-25 | $49.77 | $49.77 | $49.77 | $49.77 | $49.77 | 34 |
2024-01-24 | $49.66 | $49.66 | $49.66 | $49.66 | $49.66 | 36 |
2024-01-23 | $49.62 | $49.75 | $49.62 | $49.75 | $49.75 | 1,034 |
2024-01-22 | $49.57 | $49.59 | $49.57 | $49.58 | $49.58 | 1,010 |
2024-01-19 | $49.40 | $49.40 | $49.40 | $49.40 | $49.40 | 8 |
2024-01-18 | $49.04 | $49.04 | $49.04 | $49.04 | $49.04 | 5 |
2024-01-17 | $48.77 | $48.77 | $48.77 | $48.77 | $48.77 | 3 |
2024-01-16 | $48.83 | $48.83 | $48.83 | $48.83 | $48.83 | 1,025 |
2024-01-12 | $49.17 | $49.17 | $49.17 | $49.17 | $49.17 | 87 |
2024-01-11 | $49.21 | $49.49 | $49.21 | $49.49 | $49.49 | 1,084 |
2024-01-10 | $49.68 | $49.68 | $49.68 | $49.68 | $49.68 | 1,054 |
2024-01-09 | $49.22 | $49.69 | $49.22 | $49.64 | $49.64 | 1,287 |
2024-01-08 | $49.26 | $49.65 | $49.26 | $49.65 | $49.65 | 282 |
2024-01-05 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 87 |
2024-01-04 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 131 |
2024-01-03 | $49.20 | $49.20 | $49.20 | $49.20 | $49.20 | 115 |
2024-01-02 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 171 |
2023-12-29 | $50.09 | $50.10 | $49.97 | $49.97 | $49.97 | 2,115 |
2023-12-28 | $50.24 | $50.24 | $50.15 | $50.15 | $50.15 | 564 |
2023-12-27 | $50.12 | $50.12 | $50.12 | $50.12 | $50.12 | 121 |
2023-12-26 | $50.09 | $50.09 | $50.09 | $50.09 | $50.09 | 237 |
2023-12-22 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 2 |
2023-12-21 | $50.36 | $50.36 | $50.36 | $50.36 | $49.86 | 6 |
2023-12-20 | $50.50 | $50.50 | $49.88 | $49.88 | $49.39 | 525 |
2023-12-19 | $50.19 | $50.59 | $50.19 | $50.59 | $50.08 | 512 |
2023-12-18 | $49.92 | $50.25 | $49.92 | $50.24 | $49.74 | 1,465 |
2023-12-15 | $50.06 | $50.06 | $50.06 | $50.06 | $49.56 | 31 |
2023-12-14 | $50.06 | $50.06 | $50.06 | $50.06 | $49.57 | 31 |
2023-12-13 | $49.87 | $49.87 | $49.87 | $49.87 | $49.37 | 3 |
2023-12-12 | $49.07 | $49.07 | $49.07 | $49.07 | $48.58 | 51 |
2023-12-11 | $48.92 | $48.92 | $48.92 | $48.92 | $48.44 | 11 |
2023-12-08 | $48.85 | $48.85 | $48.85 | $48.85 | $48.85 | 4 |
2023-12-07 | $48.47 | $48.73 | $48.47 | $48.73 | $48.73 | 100 |
2023-12-06 | $48.22 | $48.22 | $48.22 | $48.22 | $48.22 | 5 |
2023-12-05 | $48.32 | $48.32 | $48.32 | $48.32 | $48.32 | 5 |
2023-12-04 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 3 |
2023-12-01 | $48.57 | $48.57 | $48.57 | $48.57 | $48.57 | 7 |
2023-11-30 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 1 |
2023-11-29 | $47.72 | $47.72 | $47.72 | $47.72 | $47.72 | 134 |
2023-11-28 | $47.73 | $47.73 | $47.73 | $47.73 | $47.73 | 26 |
2023-11-27 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 34 |
2023-11-24 | $47.65 | $47.65 | $47.65 | $47.65 | $47.65 | 102 |
2023-11-22 | $47.64 | $47.64 | $47.64 | $47.64 | $47.64 | 102 |
2023-11-21 | $47.32 | $47.32 | $47.32 | $47.32 | $47.32 | 91 |
2023-11-20 | $47.62 | $47.62 | $47.62 | $47.62 | $47.62 | 87 |
2023-11-17 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 79 |
2023-11-16 | $47.15 | $47.15 | $47.15 | $47.15 | $47.15 | 75 |
2023-11-15 | $47.35 | $47.35 | $47.35 | $47.35 | $47.35 | 125 |
2023-11-14 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | 93 |
2023-11-13 | $45.98 | $45.98 | $45.98 | $45.98 | $45.98 | 90 |
2023-11-10 | $46.06 | $46.06 | $46.06 | $46.06 | $46.06 | 17 |
2023-11-09 | $45.89 | $45.89 | $45.54 | $45.54 | $45.54 | 953 |
2023-11-08 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 34 |
2023-11-07 | $45.98 | $45.98 | $45.98 | $45.98 | $45.98 | 24 |
2023-11-06 | $45.57 | $45.79 | $45.57 | $45.79 | $45.79 | 129 |
2023-11-03 | $45.70 | $45.70 | $45.70 | $45.70 | $45.70 | 108 |
2023-11-02 | $45.11 | $45.11 | $45.11 | $45.11 | $45.11 | 44 |
2023-11-01 | $44.25 | $44.26 | $44.25 | $44.26 | $44.26 | 521 |
2023-10-31 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | 40 |
2023-10-30 | $43.63 | $43.63 | $43.63 | $43.63 | $43.63 | 41 |
2023-10-27 | $42.92 | $42.92 | $42.92 | $42.92 | $42.92 | 60 |
2023-10-26 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 30 |
2023-10-25 | $43.53 | $43.53 | $43.53 | $43.53 | $43.53 | 46 |
2023-10-24 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 50 |
2023-10-23 | $43.70 | $43.70 | $43.54 | $43.54 | $43.54 | 1,125 |
2023-10-20 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 5 |
2023-10-19 | $44.29 | $44.29 | $44.29 | $44.29 | $44.29 | 704 |
2023-10-18 | $45.33 | $45.33 | $44.68 | $44.68 | $44.68 | 704 |
2023-10-17 | $45.38 | $45.38 | $45.38 | $45.38 | $45.38 | 75 |
2023-10-16 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 18 |
2023-10-13 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 32 |
2023-10-12 | $44.78 | $44.78 | $44.78 | $44.78 | $44.78 | 32 |
2023-10-11 | $45.13 | $45.13 | $45.13 | $45.13 | $45.13 | 40 |
2023-10-10 | $45.07 | $45.13 | $44.94 | $44.94 | $44.94 | 3,320 |
2023-10-09 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 45 |
2023-10-06 | $44.35 | $44.36 | $44.34 | $44.34 | $44.34 | 758 |
2023-10-05 | $43.94 | $43.94 | $43.94 | $43.94 | $43.94 | 11 |
2023-10-04 | $43.99 | $43.99 | $43.99 | $43.99 | $43.99 | 14 |
2023-10-03 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 26 |
2023-10-02 | $44.23 | $44.23 | $44.23 | $44.23 | $44.23 | 37 |
2023-09-29 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | 91 |
2023-09-28 | $44.24 | $44.24 | $44.24 | $44.24 | $44.24 | 1 |
2023-09-27 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 11 |
2023-09-26 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | 11 |
2023-09-25 | $44.64 | $44.68 | $44.64 | $44.68 | $44.68 | 103 |
2023-09-22 | $44.59 | $44.59 | $44.59 | $44.59 | $44.59 | 10 |
2023-09-21 | $44.84 | $44.84 | $44.84 | $44.84 | $44.84 | 38 |
2023-09-20 | $45.91 | $45.91 | $45.48 | $45.48 | $45.48 | 353 |
2023-09-19 | $45.82 | $45.82 | $45.82 | $45.82 | $45.82 | 1 |
2023-09-18 | $45.89 | $46.04 | $45.89 | $45.91 | $45.91 | 1,113 |
2023-09-15 | $46.05 | $46.14 | $46.05 | $46.14 | $46.14 | 104 |
2023-09-14 | $46.45 | $46.45 | $46.41 | $46.41 | $46.41 | 202 |
2023-09-13 | $46.00 | $46.00 | $45.92 | $45.92 | $45.92 | 104 |
2023-09-12 | $45.97 | $45.97 | $45.97 | $45.97 | $45.97 | 89 |
2023-09-11 | $45.83 | $46.23 | $45.83 | $46.23 | $46.23 | 472 |
2023-09-08 | $45.69 | $45.69 | $45.69 | $45.69 | $45.69 | 55 |
2023-09-07 | $45.67 | $45.67 | $45.67 | $45.67 | $45.67 | 18 |
2023-09-06 | $45.84 | $45.84 | $45.84 | $45.84 | $45.84 | 14 |
2023-09-05 | $46.33 | $46.33 | $46.33 | $46.33 | $46.33 | 12 |
2023-09-01 | $46.52 | $46.52 | $46.52 | $46.52 | $46.52 | 30 |
2023-08-31 | $46.62 | $46.62 | $46.45 | $46.45 | $46.45 | 877 |
2023-08-30 | $46.59 | $46.59 | $46.59 | $46.59 | $46.59 | 35 |
2023-08-29 | $46.39 | $46.43 | $46.39 | $46.43 | $46.43 | 125 |
2023-08-28 | $45.52 | $45.77 | $45.52 | $45.77 | $45.77 | 250 |
2023-08-25 | $45.48 | $45.48 | $45.48 | $45.48 | $45.48 | 13 |
2023-08-24 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 57 |
2023-08-23 | $45.77 | $45.77 | $45.77 | $45.77 | $45.77 | 47 |
2023-08-22 | $45.46 | $45.48 | $45.41 | $45.41 | $45.41 | 1,607 |
2023-08-21 | $45.74 | $45.74 | $45.74 | $45.74 | $45.74 | 6 |
2023-08-18 | $45.30 | $45.52 | $45.30 | $45.52 | $45.52 | 306 |
2023-08-17 | $46.10 | $46.10 | $45.60 | $45.60 | $45.60 | 659 |
2023-08-16 | $46.13 | $46.13 | $46.13 | $46.13 | $46.13 | 7 |
2023-08-15 | $46.42 | $46.42 | $46.42 | $46.42 | $46.42 | 101 |
2023-08-14 | $47.05 | $47.08 | $47.05 | $47.08 | $47.08 | 144 |
2023-08-11 | $47.07 | $47.07 | $47.07 | $47.07 | $47.07 | 42 |
2023-08-10 | $47.10 | $47.10 | $47.10 | $47.10 | $47.10 | 109 |
2023-08-09 | $47.27 | $47.27 | $46.99 | $46.99 | $46.99 | 301 |
2023-08-08 | $47.06 | $47.31 | $47.06 | $47.31 | $47.31 | 368 |
2023-08-07 | $47.43 | $47.51 | $47.43 | $47.51 | $47.51 | 628 |
2023-08-04 | $47.13 | $47.13 | $47.13 | $47.13 | $47.13 | 19 |
2023-08-03 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 12 |
2023-08-02 | $47.53 | $47.53 | $47.53 | $47.53 | $47.53 | 26 |
2023-08-01 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 22 |
2023-07-31 | $48.24 | $48.24 | $48.24 | $48.24 | $48.24 | 2 |
2023-07-28 | $47.91 | $48.17 | $47.91 | $48.17 | $48.17 | 2,659 |
2023-07-27 | $48.31 | $48.31 | $47.58 | $47.58 | $47.58 | 156 |
2023-07-26 | $47.97 | $47.97 | $47.97 | $47.97 | $47.97 | 21 |
2023-07-25 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 31 |
2023-07-24 | $48.01 | $48.01 | $48.01 | $48.01 | $48.01 | 40 |
2023-07-21 | $47.79 | $47.79 | $47.79 | $47.79 | $47.79 | 94 |
2023-07-20 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 57 |
2023-07-19 | $48.31 | $48.33 | $48.31 | $48.33 | $48.33 | 366 |
2023-07-18 | $47.84 | $47.89 | $47.84 | $47.89 | $47.89 | 1,146 |
2023-07-17 | $47.36 | $47.36 | $47.36 | $47.36 | $47.36 | 20 |
2023-07-14 | $47.43 | $47.46 | $47.30 | $47.30 | $47.30 | 1,237 |
2023-07-13 | $47.49 | $47.49 | $47.49 | $47.49 | $47.49 | 27 |
2023-07-12 | $47.22 | $47.22 | $47.22 | $47.22 | $47.22 | 36 |
2023-07-11 | $47.13 | $47.13 | $47.13 | $47.13 | $47.13 | 39 |
2023-07-10 | $46.62 | $46.62 | $46.62 | $46.62 | $46.62 | 246 |
2023-07-07 | $46.69 | $46.69 | $46.69 | $46.69 | $46.69 | 50 |
2023-07-06 | $46.70 | $46.70 | $46.70 | $46.70 | $46.70 | 12 |
2023-07-05 | $47.12 | $47.12 | $47.12 | $47.12 | $47.12 | 63 |
2023-07-03 | $47.26 | $47.26 | $47.26 | $47.26 | $47.26 | 30 |
2023-06-30 | $47.04 | $47.04 | $47.04 | $47.04 | $47.04 | 645 |
2023-06-29 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 48 |
2023-06-28 | $46.38 | $46.38 | $46.38 | $46.38 | $46.38 | 40 |
2023-06-27 | $46.05 | $46.32 | $46.05 | $46.32 | $46.32 | 599 |
2023-06-26 | $45.92 | $45.92 | $45.72 | $45.72 | $45.72 | 275 |
2023-06-23 | $45.92 | $45.92 | $45.92 | $45.92 | $45.92 | 28 |
2023-06-22 | $46.14 | $46.25 | $46.14 | $46.25 | $46.25 | 1,036 |
2023-06-21 | $46.07 | $46.07 | $46.07 | $46.07 | $46.07 | 633 |
2023-06-20 | $46.05 | $46.16 | $46.05 | $46.16 | $46.16 | 531 |
2023-06-16 | $46.35 | $46.35 | $46.35 | $46.35 | $46.35 | 17 |
2023-06-15 | $46.62 | $46.62 | $46.62 | $46.62 | $46.62 | 54 |
2023-06-14 | $46.11 | $46.11 | $46.11 | $46.11 | $46.11 | 49 |
2023-06-13 | $45.93 | $46.41 | $45.93 | $46.41 | $46.41 | 411 |
2023-06-12 | $45.77 | $46.03 | $45.77 | $46.03 | $46.03 | 4,530 |
2023-06-09 | $45.70 | $45.70 | $45.63 | $45.63 | $45.63 | 226 |
2023-06-08 | $45.51 | $45.65 | $45.51 | $45.65 | $45.65 | 192 |
2023-06-07 | $45.33 | $45.35 | $45.33 | $45.33 | $45.33 | 752 |
2023-06-06 | $45.44 | $45.44 | $45.44 | $45.44 | $45.44 | 16 |
2023-06-05 | $45.19 | $45.19 | $45.12 | $45.12 | $45.12 | 214 |
2023-06-02 | $44.74 | $45.11 | $44.74 | $45.09 | $45.09 | 1,870 |
2023-06-01 | $44.35 | $44.35 | $44.35 | $44.35 | $44.35 | 29 |
2023-05-31 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 26 |
2023-05-30 | $44.01 | $44.01 | $44.01 | $44.01 | $44.01 | 115 |
2023-05-26 | $43.96 | $43.96 | $43.96 | $43.96 | $43.96 | 83 |
2023-05-25 | $43.56 | $43.56 | $43.56 | $43.56 | $43.56 | 31 |
2023-05-24 | $43.64 | $43.64 | $43.64 | $43.64 | $43.64 | 77 |
2023-05-23 | $43.94 | $43.94 | $43.94 | $43.94 | $43.94 | 23 |
2023-05-22 | $44.17 | $44.21 | $44.17 | $44.21 | $44.21 | 553 |
2023-05-19 | $44.17 | $44.17 | $44.17 | $44.17 | $44.17 | 60 |
2023-05-18 | $44.51 | $44.51 | $44.51 | $44.51 | $44.51 | 58 |
2023-05-17 | $44.13 | $44.13 | $44.13 | $44.13 | $44.13 | 60 |
2023-05-16 | $43.45 | $43.45 | $43.45 | $43.45 | $43.45 | 1,058 |
2023-05-15 | $43.81 | $43.81 | $43.81 | $43.81 | $43.81 | 136 |
2023-05-12 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | 20 |
2023-05-11 | $43.89 | $43.89 | $43.89 | $43.89 | $43.89 | 80 |
2023-05-10 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 53 |
2023-05-09 | $43.76 | $43.76 | $43.76 | $43.76 | $43.76 | 29 |
2023-05-08 | $43.88 | $43.88 | $43.88 | $43.88 | $43.88 | 24 |
2023-05-05 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 6 |
2023-05-04 | $42.96 | $42.96 | $42.96 | $42.96 | $42.96 | 34 |
2023-05-03 | $43.50 | $43.50 | $43.41 | $43.41 | $43.41 | 367 |
2023-05-02 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 766 |
2023-05-01 | $44.16 | $44.16 | $44.16 | $44.16 | $44.16 | 59 |
2023-04-28 | $44.26 | $44.26 | $44.26 | $44.26 | $44.26 | 79 |
2023-04-27 | $43.99 | $44.22 | $43.99 | $44.22 | $44.22 | 142 |
2023-04-26 | $43.18 | $43.18 | $43.18 | $43.18 | $43.18 | 67 |
2023-04-25 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 28 |
2023-04-24 | $44.23 | $44.23 | $43.94 | $44.21 | $44.21 | 3,129 |
2023-04-21 | $44.23 | $44.23 | $44.23 | $44.23 | $44.23 | 98 |
2023-04-20 | $44.17 | $44.17 | $44.06 | $44.06 | $44.06 | 754 |
2023-04-19 | $44.66 | $44.66 | $44.66 | $44.66 | $44.66 | 49 |
2023-04-18 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 113 |
2023-04-17 | $44.57 | $44.57 | $44.57 | $44.57 | $44.57 | 51 |
2023-04-14 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 71 |
2023-04-13 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 36 |
2023-04-12 | $43.84 | $43.84 | $43.84 | $43.84 | $43.84 | 143 |
2023-04-11 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 32 |
2023-04-10 | $44.32 | $44.32 | $44.32 | $44.32 | $44.32 | 26 |
2023-04-06 | $44.04 | $44.28 | $44.04 | $44.28 | $44.28 | 3,219 |
2023-04-05 | $44.13 | $44.13 | $44.13 | $44.13 | $44.13 | 84 |
2023-04-04 | $44.35 | $44.35 | $44.35 | $44.35 | $44.35 | 42 |
2023-04-03 | $44.39 | $44.46 | $44.39 | $44.46 | $44.46 | 461 |
2023-03-31 | $44.10 | $44.40 | $44.10 | $44.40 | $44.40 | 208 |
2023-03-30 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | 38 |
2023-03-29 | $43.55 | $43.55 | $43.55 | $43.55 | $43.55 | 64 |
2023-03-28 | $42.86 | $42.86 | $42.86 | $42.86 | $42.86 | 41 |
2023-03-27 | $43.04 | $43.04 | $43.04 | $43.04 | $43.04 | 26 |
2023-03-24 | $42.79 | $42.79 | $42.79 | $42.79 | $42.79 | 39 |
2023-03-23 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 102 |
2023-03-22 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 42 |
2023-03-21 | $43.51 | $43.71 | $43.51 | $43.71 | $43.71 | 129 |
2023-03-20 | $42.70 | $42.84 | $42.70 | $42.84 | $42.84 | 527 |
2023-03-17 | $42.61 | $42.61 | $42.61 | $42.61 | $42.61 | 4 |
2023-03-16 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 1 |
2023-03-15 | $42.31 | $42.31 | $42.31 | $42.31 | $42.31 | 6 |
2023-03-14 | $42.40 | $42.40 | $42.37 | $42.37 | $42.37 | 120 |
2023-03-13 | $41.72 | $41.72 | $41.72 | $41.72 | $41.72 | 17 |
2023-03-10 | $42.04 | $42.04 | $42.04 | $42.04 | $42.04 | 5 |
2023-03-09 | $43.95 | $43.95 | $42.83 | $42.83 | $42.83 | 240 |
2023-03-08 | $43.92 | $43.92 | $43.91 | $43.91 | $43.91 | 597 |
2023-03-07 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | 67 |
2023-03-06 | $44.86 | $44.86 | $44.58 | $44.61 | $44.61 | 11,464 |
2023-03-03 | $43.99 | $44.44 | $43.99 | $44.44 | $44.44 | 710 |
2023-03-02 | $43.51 | $43.86 | $43.51 | $43.86 | $43.86 | 286 |
2023-03-01 | $43.82 | $43.82 | $43.77 | $43.77 | $43.77 | 436 |
2023-02-28 | $44.21 | $44.21 | $44.21 | $44.21 | $44.21 | 36 |
2023-02-27 | $44.29 | $44.29 | $44.29 | $44.29 | $44.29 | 73 |
2023-02-24 | $44.18 | $44.18 | $44.18 | $44.18 | $44.18 | 39 |
2023-02-23 | $44.66 | $44.66 | $44.66 | $44.66 | $44.66 | 41 |
2023-02-22 | $44.59 | $44.65 | $44.59 | $44.65 | $44.65 | 227 |
2023-02-21 | $44.99 | $44.99 | $44.69 | $44.69 | $44.69 | 118 |
2023-02-17 | $45.76 | $45.76 | $45.76 | $45.76 | $45.76 | 56 |
2023-02-16 | $46.44 | $46.44 | $45.80 | $45.80 | $45.80 | 1,113 |
2023-02-15 | $46.49 | $46.49 | $46.49 | $46.49 | $46.49 | 79 |
2023-02-14 | $46.18 | $46.28 | $46.18 | $46.28 | $46.28 | 1,139 |
2023-02-13 | $46.15 | $46.15 | $46.15 | $46.15 | $46.15 | 24 |
2023-02-10 | $45.63 | $45.66 | $45.63 | $45.66 | $45.66 | 1,409 |
2023-02-09 | $45.95 | $45.95 | $45.66 | $45.66 | $45.66 | 228 |
2023-02-08 | $46.05 | $46.05 | $46.04 | $46.04 | $46.04 | 1,330 |
2023-02-07 | $46.52 | $46.52 | $46.52 | $46.52 | $46.52 | 35 |
2023-02-06 | $46.24 | $46.24 | $46.13 | $46.19 | $46.19 | 2,871 |
2023-02-03 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 41 |
2023-02-02 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 54 |
2023-02-01 | $45.97 | $45.97 | $45.97 | $45.97 | $45.97 | 388 |
2023-01-31 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 29 |
2023-01-30 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 141 |
2023-01-27 | $45.35 | $45.35 | $45.23 | $45.23 | $45.23 | 145 |
2023-01-26 | $44.98 | $44.98 | $44.98 | $44.98 | $44.98 | 44 |
2023-01-25 | $43.66 | $44.59 | $43.66 | $44.59 | $44.59 | 427 |
2023-01-24 | $44.22 | $44.36 | $44.22 | $44.36 | $44.36 | 629 |
2023-01-23 | $44.39 | $44.39 | $44.39 | $44.39 | $44.39 | 24 |
2023-01-20 | $43.32 | $43.72 | $43.32 | $43.72 | $43.72 | 2,701 |
2023-01-19 | $42.48 | $42.77 | $42.48 | $42.77 | $42.77 | 216 |
2023-01-18 | $43.19 | $43.19 | $43.19 | $43.19 | $43.19 | 5 |
2023-01-17 | $43.86 | $43.86 | $43.85 | $43.86 | $43.86 | 238 |
2023-01-13 | $43.79 | $43.86 | $43.79 | $43.86 | $43.86 | 122 |
2023-01-12 | $43.64 | $43.64 | $43.64 | $43.64 | $43.64 | 30 |
2023-01-11 | $43.59 | $43.59 | $43.59 | $43.59 | $43.59 | 30 |
2023-01-10 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 32 |
2023-01-09 | $42.96 | $42.96 | $42.64 | $42.64 | $42.64 | 4,169 |
2023-01-06 | $41.85 | $42.59 | $41.85 | $42.59 | $42.59 | 2,040 |
2023-01-05 | $41.58 | $41.58 | $41.52 | $41.52 | $41.52 | 4,033 |
2023-01-04 | $41.67 | $42.01 | $41.67 | $41.82 | $41.82 | 1,870 |
2023-01-03 | $41.36 | $41.36 | $41.36 | $41.36 | $41.36 | 75 |
2022-12-30 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 126 |
2022-12-29 | $41.78 | $41.81 | $41.78 | $41.81 | $41.81 | 2,682 |
2022-12-28 | $41.21 | $41.21 | $41.08 | $41.08 | $41.08 | 146 |
2022-12-27 | $41.63 | $41.63 | $41.61 | $41.61 | $41.61 | 115 |
2022-12-23 | $41.94 | $41.94 | $41.94 | $41.94 | $41.94 | 102 |
2022-12-22 | $41.54 | $41.68 | $41.54 | $41.68 | $41.68 | 101 |
2022-12-21 | $42.64 | $42.64 | $42.50 | $42.50 | $42.50 | 106 |
2022-12-20 | $41.69 | $41.80 | $41.69 | $41.80 | $41.80 | 1,001 |
2022-12-19 | $41.80 | $41.87 | $41.80 | $41.87 | $41.87 | 146 |
2022-12-16 | $42.43 | $42.43 | $42.43 | $42.43 | $42.43 | 14 |
2022-12-15 | $42.78 | $42.78 | $42.78 | $42.78 | $42.78 | 14 |
2022-12-14 | $43.96 | $43.96 | $43.96 | $43.96 | $43.96 | 79 |
2022-12-13 | $45.87 | $45.87 | $44.20 | $44.26 | $44.26 | 895 |
2022-12-12 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 44 |
2022-12-09 | $43.81 | $43.81 | $43.81 | $43.81 | $43.81 | 8 |
2022-12-08 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 8 |
2022-12-07 | $43.88 | $43.88 | $43.88 | $43.88 | $43.88 | 21 |
2022-12-06 | $44.11 | $44.11 | $44.11 | $44.11 | $44.11 | 10 |
2022-12-05 | $44.61 | $44.61 | $44.61 | $44.61 | $44.61 | 15 |
2022-12-02 | $45.37 | $45.37 | $45.37 | $45.37 | $45.37 | 3 |
2022-12-01 | $45.42 | $45.42 | $45.41 | $45.41 | $45.41 | 423 |
2022-11-30 | $45.63 | $45.63 | $45.63 | $45.63 | $45.63 | 46 |
2022-11-29 | $44.37 | $44.37 | $44.37 | $44.37 | $44.37 | 4 |
2022-11-28 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 65 |
2022-11-25 | $45.02 | $45.02 | $45.02 | $45.02 | $45.02 | 22 |
2022-11-23 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 32 |
2022-11-22 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 106 |
2022-11-21 | $44.02 | $44.02 | $44.02 | $44.02 | $44.02 | 17 |
2022-11-18 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 123 |
2022-11-17 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 56 |
2022-11-16 | $44.10 | $44.10 | $44.10 | $44.10 | $44.10 | 110 |
2022-11-15 | $44.30 | $44.30 | $44.30 | $44.30 | $44.30 | 41 |
2022-11-14 | $44.01 | $44.01 | $44.01 | $44.01 | $44.01 | 89 |
2022-11-11 | $44.42 | $44.42 | $44.42 | $44.42 | $44.42 | 380 |
2022-11-10 | $43.94 | $43.94 | $43.94 | $43.94 | $43.94 | 14 |
2022-11-09 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 16 |
2022-11-08 | $42.68 | $42.76 | $42.68 | $42.76 | $42.76 | 1,673 |
2022-11-07 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 65 |
2022-11-04 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 101 |
2022-11-03 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 14 |
2022-11-02 | $42.59 | $42.59 | $42.59 | $42.59 | $42.59 | 71 |
2022-11-01 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 16 |
2022-10-31 | $44.15 | $44.15 | $43.91 | $43.91 | $43.91 | 361 |
2022-10-28 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 18 |
2022-10-27 | $42.98 | $42.98 | $42.98 | $42.98 | $42.98 | 15 |
2022-10-26 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 12 |
2022-10-25 | $43.08 | $43.27 | $43.08 | $43.27 | $43.27 | 107 |
2022-10-24 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 13 |
2022-10-21 | $42.04 | $42.04 | $42.04 | $42.04 | $42.04 | 10 |
2022-10-20 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 26 |
2022-10-19 | $41.36 | $41.46 | $41.36 | $41.46 | $41.46 | 774 |
2022-10-18 | $41.78 | $41.78 | $41.78 | $41.78 | $41.78 | 21 |
2022-10-17 | $41.36 | $41.36 | $41.36 | $41.36 | $41.36 | 23 |
2022-10-14 | $40.34 | $40.34 | $40.34 | $40.34 | $40.34 | 33 |
2022-10-13 | $41.57 | $41.57 | $41.57 | $41.57 | $41.57 | 10 |
2022-10-12 | $40.75 | $40.81 | $40.75 | $40.81 | $40.81 | 2,818 |
2022-10-11 | $40.87 | $40.87 | $40.87 | $40.87 | $40.87 | 15 |
2022-10-10 | $41.00 | $41.23 | $41.00 | $41.23 | $41.23 | 422 |
2022-10-07 | $41.41 | $41.41 | $41.41 | $41.41 | $41.41 | 27 |
2022-10-06 | $42.73 | $42.73 | $42.73 | $42.73 | $42.73 | 20 |
2022-10-05 | $43.12 | $43.12 | $43.12 | $43.12 | $43.12 | 20 |
2022-10-04 | $43.23 | $43.23 | $43.23 | $43.23 | $43.23 | 20 |
2022-10-03 | $41.89 | $41.89 | $41.89 | $41.89 | $41.89 | 11 |
2022-09-30 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 28 |
2022-09-29 | $41.93 | $41.93 | $41.93 | $41.93 | $41.93 | 6 |
2022-09-28 | $42.96 | $42.96 | $42.96 | $42.96 | $42.96 | 20 |
2022-09-27 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 3 |
2022-09-26 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | 56 |
2022-09-23 | $42.32 | $42.32 | $42.32 | $42.32 | $42.32 | 9 |
2022-09-22 | $43.23 | $43.23 | $43.23 | $43.23 | $43.23 | 10 |
2022-09-21 | $43.84 | $43.84 | $43.84 | $43.84 | $43.84 | 10 |
2022-09-20 | $44.64 | $44.64 | $44.64 | $44.64 | $44.64 | 12 |
2022-09-19 | $44.50 | $45.17 | $44.50 | $45.17 | $45.17 | 554 |
2022-09-16 | $44.63 | $44.63 | $44.63 | $44.63 | $44.63 | 4 |
2022-09-15 | $45.34 | $45.34 | $45.34 | $45.34 | $45.34 | 44 |
2022-09-14 | $45.39 | $45.39 | $45.39 | $45.39 | $45.39 | 140 |
2022-09-13 | $45.74 | $45.74 | $45.19 | $45.19 | $45.19 | 3,601 |
2022-09-12 | $47.19 | $47.19 | $47.19 | $47.19 | $47.19 | 59 |
2022-09-09 | $46.47 | $46.64 | $46.47 | $46.64 | $46.64 | 260 |
2022-09-08 | $45.81 | $45.81 | $45.81 | $45.81 | $45.81 | 45 |
2022-09-07 | $45.66 | $45.66 | $45.66 | $45.66 | $45.66 | 46 |
2022-09-06 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 113 |
2022-09-02 | $44.85 | $44.85 | $44.85 | $44.85 | $44.85 | 63 |
2022-09-01 | $44.78 | $45.35 | $44.78 | $45.35 | $45.35 | 292 |
2022-08-31 | $45.46 | $45.48 | $45.17 | $45.17 | $45.17 | 657 |
2022-08-30 | $45.41 | $45.41 | $45.41 | $45.41 | $45.41 | 105 |
2022-08-29 | $46.04 | $46.04 | $45.94 | $45.94 | $45.94 | 134 |
2022-08-26 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 29 |
2022-08-25 | $47.17 | $47.61 | $47.17 | $47.61 | $47.61 | 622 |
2022-08-24 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 55 |
2022-08-23 | $46.72 | $46.72 | $46.72 | $46.72 | $46.72 | 21 |
2022-08-22 | $46.78 | $46.78 | $46.78 | $46.78 | $46.78 | 20 |
2022-08-19 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 2 |
2022-08-18 | $48.62 | $48.62 | $48.62 | $48.62 | $48.62 | 12 |
2022-08-17 | $48.64 | $48.64 | $48.64 | $48.64 | $48.64 | 17 |
2022-08-16 | $49.07 | $49.07 | $49.06 | $49.06 | $49.06 | 195 |
2022-08-15 | $48.76 | $48.76 | $48.76 | $48.76 | $48.76 | 51 |
2022-08-12 | $48.30 | $48.48 | $48.30 | $48.48 | $48.48 | 1,159 |
2022-08-11 | $47.58 | $47.58 | $47.58 | $47.58 | $47.58 | 23 |
2022-08-10 | $47.53 | $47.53 | $47.53 | $47.53 | $47.53 | 34 |
2022-08-09 | $46.53 | $46.53 | $46.53 | $46.53 | $46.53 | 30 |
2022-08-08 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 40 |
2022-08-05 | $46.92 | $46.92 | $46.76 | $46.76 | $46.76 | 172 |
2022-08-04 | $46.93 | $46.93 | $46.88 | $46.88 | $46.88 | 1,270 |
2022-08-03 | $46.94 | $46.94 | $46.94 | $46.94 | $46.94 | 24 |
2022-08-02 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 89 |
2022-08-01 | $46.22 | $46.27 | $46.22 | $46.27 | $46.27 | 797 |
2022-07-29 | $46.33 | $46.33 | $46.23 | $46.23 | $46.23 | 130 |
2022-07-28 | $46.98 | $46.98 | $45.38 | $45.38 | $45.38 | 469 |
2022-07-27 | $44.71 | $44.71 | $44.71 | $44.71 | $44.71 | 15 |
2022-07-26 | $43.57 | $43.57 | $43.57 | $43.57 | $43.57 | 6 |
2022-07-25 | $44.32 | $44.32 | $44.32 | $44.32 | $44.32 | 10 |
2022-07-22 | $44.30 | $44.30 | $44.30 | $44.30 | $44.30 | 23 |
2022-07-21 | $44.78 | $44.78 | $44.78 | $44.78 | $44.78 | 15 |
2022-07-20 | $44.57 | $44.57 | $44.57 | $44.57 | $44.57 | 38 |
2022-07-19 | $44.26 | $44.26 | $44.26 | $44.26 | $44.26 | 10 |
2022-07-18 | $43.12 | $43.12 | $43.12 | $43.12 | $43.12 | 20 |
2022-07-15 | $43.36 | $43.36 | $43.36 | $43.36 | $43.36 | 34 |
2022-07-14 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 31 |
2022-07-13 | $42.72 | $42.72 | $42.72 | $42.72 | $42.72 | 47 |
2022-07-12 | $43.24 | $43.24 | $42.91 | $42.91 | $42.91 | 178 |
2022-07-11 | $43.04 | $43.04 | $43.04 | $43.04 | $43.04 | 25 |
2022-07-08 | $43.78 | $43.78 | $43.78 | $43.78 | $43.78 | 94 |
2022-07-07 | $43.68 | $43.73 | $43.68 | $43.73 | $43.73 | 141 |
2022-07-06 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 69 |
2022-07-05 | $41.96 | $42.97 | $41.96 | $42.97 | $42.97 | 329 |
2022-07-01 | $42.67 | $42.67 | $42.67 | $42.67 | $42.67 | 32 |
2022-06-30 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 20 |
2022-06-29 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 27 |
2022-06-28 | $42.67 | $42.67 | $42.67 | $42.67 | $42.67 | 23 |
2022-06-27 | $43.55 | $43.55 | $43.55 | $43.55 | $43.55 | 132 |
2022-06-24 | $43.37 | $43.68 | $43.37 | $43.68 | $43.68 | 343 |
2022-06-23 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 96 |
2022-06-22 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 89 |
2022-06-21 | $42.08 | $42.08 | $42.02 | $42.02 | $42.02 | 452 |
2022-06-17 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 39 |
2022-06-16 | $40.71 | $40.71 | $40.66 | $40.66 | $40.66 | 298 |
2022-06-15 | $42.19 | $42.19 | $42.19 | $42.19 | $42.19 | 7 |
2022-06-14 | $41.41 | $41.41 | $41.41 | $41.41 | $41.41 | 4 |
2022-06-13 | $41.50 | $41.50 | $41.19 | $41.19 | $41.19 | 469 |
2022-06-10 | $42.93 | $42.93 | $42.93 | $42.93 | $42.93 | 87 |
2022-06-09 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 82 |
2022-06-08 | $45.33 | $45.33 | $44.95 | $44.95 | $44.95 | 254 |
2022-06-07 | $45.39 | $45.39 | $45.39 | $45.39 | $45.39 | 124 |
2022-06-06 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 88 |
2022-06-03 | $44.97 | $44.97 | $44.97 | $44.97 | $44.97 | 94 |
2022-06-02 | $45.94 | $45.94 | $45.94 | $45.94 | $45.94 | 90 |
2022-06-01 | $45.13 | $45.13 | $45.13 | $45.13 | $45.13 | 93 |
2022-05-31 | $45.63 | $45.63 | $45.49 | $45.49 | $45.49 | 1,118 |
2022-05-27 | $45.55 | $45.55 | $45.55 | $45.55 | $45.55 | 321 |
2022-05-26 | $44.51 | $44.51 | $44.51 | $44.51 | $44.51 | 123 |
2022-05-25 | $43.31 | $43.31 | $43.31 | $43.31 | $43.31 | 38 |
2022-05-24 | $42.35 | $42.68 | $42.35 | $42.68 | $42.68 | 1,292 |
2022-05-23 | $43.26 | $43.26 | $43.26 | $43.26 | $43.26 | 274 |
2022-05-20 | $42.13 | $42.43 | $42.13 | $42.43 | $42.43 | 1,206 |
2022-05-19 | $42.59 | $42.66 | $42.59 | $42.66 | $42.66 | 119 |
2022-05-18 | $43.05 | $43.05 | $42.78 | $42.78 | $42.78 | 184 |
2022-05-17 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | 80 |
2022-05-16 | $44.36 | $44.36 | $43.95 | $43.95 | $43.95 | 255 |
2022-05-13 | $44.18 | $44.34 | $44.18 | $44.34 | $44.34 | 362 |
2022-05-12 | $43.29 | $43.32 | $43.29 | $43.32 | $43.32 | 135 |
2022-05-11 | $44.55 | $44.55 | $43.46 | $43.46 | $43.46 | 2,478 |
2022-05-10 | $44.46 | $44.46 | $44.46 | $44.46 | $44.46 | 54 |
2022-05-09 | $44.87 | $44.87 | $44.39 | $44.39 | $44.39 | 179 |
2022-05-06 | $45.81 | $45.81 | $45.61 | $45.61 | $45.61 | 168 |
2022-05-05 | $46.25 | $46.30 | $45.91 | $45.91 | $45.91 | 2,706 |
2022-05-04 | $46.45 | $47.77 | $46.45 | $47.77 | $47.77 | 172 |
2022-05-03 | $46.26 | $46.26 | $46.26 | $46.26 | $46.26 | 48 |
2022-05-02 | $45.73 | $45.97 | $45.73 | $45.97 | $45.97 | 248 |
2022-04-29 | $46.71 | $46.73 | $45.61 | $45.61 | $45.61 | 507 |
2022-04-28 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 71 |
2022-04-27 | $46.37 | $46.42 | $46.37 | $46.42 | $46.42 | 312 |
2022-04-26 | $46.57 | $46.57 | $46.57 | $46.57 | $46.57 | 13 |
2022-04-25 | $47.81 | $48.17 | $47.81 | $48.17 | $48.17 | 188 |
2022-04-22 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 44 |
2022-04-21 | $49.49 | $49.49 | $49.49 | $49.49 | $49.49 | 120 |
2022-04-20 | $50.22 | $50.22 | $50.06 | $50.06 | $50.06 | 222 |
2022-04-19 | $50.14 | $50.14 | $50.14 | $50.14 | $50.14 | 28 |
2022-04-18 | $49.01 | $49.01 | $49.01 | $49.01 | $49.01 | 53 |
2022-04-14 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 140 |
2022-04-13 | $49.64 | $50.00 | $49.64 | $50.00 | $50.00 | 251 |
2022-04-12 | $49.68 | $49.70 | $49.18 | $49.18 | $49.18 | 447 |
2022-04-11 | $49.24 | $49.24 | $49.24 | $49.24 | $49.24 | 78 |
2022-04-08 | $49.96 | $49.96 | $49.78 | $49.78 | $49.78 | 351 |
2022-04-07 | $49.91 | $49.91 | $49.91 | $49.91 | $49.91 | 76 |
2022-04-06 | $49.55 | $49.83 | $49.55 | $49.83 | $49.83 | 203 |
2022-04-05 | $50.27 | $50.27 | $50.27 | $50.27 | $50.27 | 70 |
2022-04-04 | $50.81 | $50.92 | $50.81 | $50.92 | $50.92 | 1,873 |
2022-04-01 | $50.55 | $50.55 | $50.55 | $50.55 | $50.55 | 82 |
2022-03-31 | $50.66 | $50.66 | $50.66 | $50.66 | $50.66 | 156 |
2022-03-30 | $51.27 | $51.27 | $51.27 | $51.27 | $51.27 | 79 |
2022-03-29 | $51.60 | $51.60 | $51.60 | $51.60 | $51.60 | 160 |
2022-03-28 | $50.79 | $51.05 | $50.79 | $51.05 | $51.05 | 839 |
2022-03-25 | $50.34 | $50.62 | $50.34 | $50.62 | $50.62 | 418 |
2022-03-24 | $50.42 | $50.42 | $50.42 | $50.42 | $50.42 | 141 |
2022-03-23 | $50.17 | $50.17 | $49.82 | $49.82 | $49.82 | 146 |
2022-03-22 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 34 |
2022-03-21 | $49.54 | $49.54 | $49.54 | $49.54 | $49.54 | 12 |
2022-03-18 | $49.47 | $49.76 | $49.47 | $49.76 | $49.76 | 172 |
2022-03-17 | $49.23 | $49.23 | $49.23 | $49.23 | $49.23 | 26 |
2022-03-16 | $48.14 | $48.63 | $48.14 | $48.63 | $48.63 | 170 |
2022-03-15 | $47.59 | $47.59 | $47.59 | $47.59 | $47.59 | 82 |
2022-03-14 | $47.24 | $47.24 | $46.53 | $46.53 | $46.53 | 441 |
2022-03-11 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 47 |
2022-03-10 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 38 |
2022-03-09 | $47.68 | $47.68 | $47.66 | $47.66 | $47.66 | 240 |
2022-03-08 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 538 |
2022-03-07 | $46.79 | $46.79 | $46.79 | $46.79 | $46.79 | 2 |
2022-03-04 | $48.20 | $48.39 | $48.20 | $48.39 | $48.39 | 208 |
2022-03-03 | $48.83 | $48.83 | $48.73 | $48.73 | $48.73 | 171 |
2022-03-02 | $49.03 | $49.06 | $49.03 | $49.06 | $49.06 | 100 |
2022-03-01 | $48.20 | $48.20 | $48.20 | $48.20 | $48.20 | 6 |
2022-02-28 | $49.04 | $49.04 | $49.04 | $49.04 | $49.04 | 112 |
2022-02-25 | $48.89 | $49.07 | $48.89 | $49.07 | $49.07 | 121 |
2022-02-24 | $47.76 | $47.76 | $47.76 | $47.76 | $47.76 | 8 |
2022-02-23 | $47.72 | $47.72 | $47.11 | $47.11 | $47.11 | 222 |
2022-02-22 | $48.14 | $48.14 | $48.14 | $48.14 | $48.14 | 23 |
2022-02-18 | $48.63 | $48.76 | $48.63 | $48.76 | $48.76 | 100 |
2022-02-17 | $49.02 | $49.02 | $49.02 | $49.02 | $49.02 | 32 |
2022-02-16 | $49.55 | $50.03 | $49.55 | $50.03 | $50.03 | 148 |
2022-02-15 | $50.07 | $50.07 | $50.07 | $50.07 | $50.07 | 39 |
2022-02-14 | $49.22 | $49.22 | $49.22 | $49.22 | $49.22 | 273 |
2022-02-11 | $50.30 | $50.30 | $49.18 | $49.47 | $49.47 | 1,075 |
2022-02-10 | $50.50 | $50.50 | $50.37 | $50.37 | $50.37 | 610 |
2022-02-09 | $51.41 | $51.41 | $51.00 | $51.06 | $51.06 | 464 |
2022-02-08 | $50.81 | $50.81 | $50.81 | $50.81 | $50.81 | 208 |
2022-02-07 | $50.05 | $50.05 | $50.05 | $50.05 | $50.05 | 51 |
2022-02-04 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 106 |
2022-02-03 | $49.71 | $49.71 | $49.71 | $49.71 | $49.71 | 47 |
2022-02-02 | $50.18 | $50.33 | $50.18 | $50.33 | $50.33 | 373 |
2022-02-01 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 63 |
2022-01-31 | $50.02 | $50.02 | $50.02 | $50.02 | $50.02 | 191 |
2022-01-28 | $48.59 | $49.03 | $48.59 | $49.03 | $49.03 | 187 |
2022-01-27 | $48.08 | $48.08 | $48.08 | $48.08 | $48.08 | 50 |
2022-01-26 | $48.96 | $48.96 | $48.31 | $48.31 | $48.31 | 108 |
2022-01-25 | $48.22 | $48.55 | $48.19 | $48.55 | $48.55 | 710 |
2022-01-24 | $48.10 | $49.14 | $47.60 | $49.14 | $49.14 | 3,411 |
2022-01-21 | $49.68 | $49.68 | $48.94 | $48.94 | $48.94 | 982 |
2022-01-20 | $50.75 | $50.75 | $49.78 | $49.78 | $49.78 | 439 |
2022-01-19 | $50.79 | $50.79 | $50.26 | $50.26 | $50.26 | 428 |
2022-01-18 | $50.72 | $50.72 | $50.67 | $50.67 | $50.67 | 306 |
2022-01-14 | $51.18 | $51.65 | $51.18 | $51.65 | $51.65 | 707 |
2022-01-13 | $52.30 | $52.30 | $51.71 | $51.71 | $51.71 | 106 |
2022-01-12 | $52.10 | $52.33 | $52.10 | $52.33 | $52.33 | 122 |
2022-01-11 | $52.16 | $52.16 | $52.16 | $52.16 | $52.16 | 60 |
2022-01-10 | $50.91 | $51.71 | $50.91 | $51.71 | $51.71 | 168 |
2022-01-07 | $52.13 | $52.13 | $52.00 | $52.00 | $52.00 | 132 |
2022-01-06 | $52.35 | $52.35 | $52.17 | $52.17 | $52.17 | 2,568 |
2022-01-05 | $53.56 | $53.56 | $52.67 | $52.67 | $52.67 | 191 |
2022-01-04 | $53.59 | $53.59 | $53.59 | $53.59 | $53.59 | 106 |
2022-01-03 | $53.56 | $53.69 | $53.56 | $53.69 | $53.69 | 392 |
2021-12-31 | $53.05 | $53.27 | $53.05 | $53.15 | $53.15 | 1,721 |
2021-12-30 | $53.34 | $53.34 | $53.34 | $53.34 | $53.34 | 105 |
2021-12-29 | $53.30 | $53.38 | $53.30 | $53.38 | $53.38 | 273 |
2021-12-28 | $53.23 | $53.23 | $53.18 | $53.18 | $53.18 | 675 |
2021-12-27 | $53.23 | $53.23 | $53.23 | $53.23 | $53.23 | 217 |
2021-12-23 | $52.63 | $52.74 | $52.63 | $52.74 | $52.74 | 180 |
2021-12-22 | $52.41 | $52.41 | $52.41 | $52.41 | $52.24 | 276 |
2021-12-21 | $51.34 | $51.78 | $51.34 | $51.78 | $51.62 | 472 |
2021-12-20 | $50.66 | $50.85 | $50.66 | $50.85 | $50.69 | 354 |
2021-12-17 | $51.40 | $51.62 | $51.40 | $51.42 | $51.25 | 357 |
2021-12-16 | $51.62 | $51.62 | $51.62 | $51.62 | $51.46 | 6 |
2021-12-15 | $51.12 | $52.12 | $51.12 | $52.12 | $51.96 | 309 |
2021-12-14 | $51.44 | $51.44 | $51.44 | $51.44 | $51.28 | 39 |
2021-12-13 | $51.67 | $51.67 | $51.67 | $51.67 | $51.50 | 61 |
2021-12-10 | $52.40 | $52.40 | $52.40 | $52.40 | $52.24 | 13 |
2021-12-09 | $51.96 | $51.96 | $51.96 | $51.96 | $51.80 | 14 |
2021-12-08 | $52.17 | $52.34 | $52.17 | $52.34 | $52.18 | 102 |
2021-12-07 | $52.06 | $52.06 | $52.06 | $52.06 | $51.90 | 34 |
2021-12-06 | $51.31 | $51.31 | $51.31 | $51.31 | $51.15 | 72 |
2021-12-03 | $50.26 | $50.53 | $50.26 | $50.53 | $50.37 | 436 |
2021-12-02 | $50.95 | $50.95 | $50.95 | $50.95 | $50.79 | 14 |
2021-12-01 | $51.61 | $51.61 | $50.23 | $50.23 | $50.07 | 201 |
2021-11-30 | $51.16 | $51.16 | $51.16 | $51.16 | $51.00 | 26 |
2021-11-29 | $51.90 | $52.26 | $51.90 | $52.16 | $52.00 | 924 |
2021-11-26 | $51.71 | $51.71 | $51.71 | $51.71 | $51.55 | 12 |
2021-11-24 | $52.92 | $52.92 | $52.92 | $52.92 | $52.75 | 146 |
2021-11-23 | $53.07 | $53.45 | $53.07 | $53.44 | $53.27 | 2,487 |
2021-11-22 | $53.70 | $53.70 | $53.41 | $53.47 | $53.31 | 281 |
2021-11-19 | $53.43 | $53.43 | $53.43 | $53.43 | $53.27 | 57 |
2021-11-18 | $53.78 | $53.78 | $53.78 | $53.78 | $53.61 | 36 |
2021-11-17 | $53.30 | $53.30 | $53.30 | $53.30 | $53.13 | 72 |
2021-11-16 | $53.36 | $53.36 | $53.36 | $53.36 | $53.20 | 16 |
2021-11-15 | $53.31 | $53.31 | $53.05 | $53.06 | $52.89 | 2,118 |
2021-11-12 | $53.14 | $53.14 | $53.14 | $53.14 | $52.97 | 2 |
2021-11-11 | $52.88 | $52.88 | $52.88 | $52.88 | $52.72 | 8 |
2021-11-10 | $52.91 | $52.91 | $52.91 | $52.91 | $52.75 | 103 |
2021-11-09 | $53.31 | $53.31 | $53.31 | $53.31 | $53.14 | 15 |
2021-11-08 | $53.55 | $53.55 | $53.49 | $53.49 | $53.32 | 331 |
2021-11-05 | $53.66 | $53.66 | $53.66 | $53.66 | $53.49 | 46 |
2021-11-04 | $53.22 | $53.22 | $53.22 | $53.22 | $53.05 | 280 |
2021-11-03 | $53.08 | $53.08 | $53.08 | $53.08 | $52.91 | 177 |
2021-11-02 | $52.26 | $52.26 | $52.26 | $52.26 | $52.09 | 52 |
2021-11-01 | $52.01 | $52.19 | $52.01 | $52.19 | $52.03 | 383 |
2021-10-29 | $51.54 | $51.95 | $51.54 | $51.95 | $51.79 | 240 |
2021-10-28 | $52.05 | $52.05 | $52.05 | $52.05 | $51.89 | 99 |
2021-10-27 | $51.69 | $51.69 | $51.69 | $51.69 | $51.52 | 38 |
2021-10-26 | $52.42 | $52.42 | $52.03 | $52.03 | $51.87 | 842 |
2021-10-25 | $51.65 | $52.04 | $51.65 | $52.04 | $51.88 | 245 |
2021-10-22 | $52.04 | $52.04 | $52.04 | $52.04 | $51.88 | 123 |
2021-10-21 | $52.05 | $52.09 | $52.05 | $52.09 | $51.92 | 247 |
2021-10-20 | $51.86 | $51.86 | $51.86 | $51.86 | $51.69 | 51 |
2021-10-19 | $51.29 | $51.32 | $51.24 | $51.30 | $51.14 | 16,295 |
2021-10-18 | $51.15 | $51.15 | $51.15 | $51.15 | $50.99 | 73 |
2021-10-15 | $50.92 | $50.92 | $50.92 | $50.92 | $50.76 | 191 |
2021-10-14 | $50.55 | $50.58 | $50.55 | $50.58 | $50.42 | 489 |
2021-10-13 | $49.85 | $49.85 | $49.85 | $49.85 | $49.70 | 129 |
2021-10-12 | $49.85 | $49.85 | $49.85 | $49.85 | $49.69 | 134 |
2021-10-11 | $50.20 | $50.20 | $49.67 | $49.67 | $49.52 | 336 |
2021-10-08 | $50.34 | $50.34 | $50.21 | $50.21 | $50.05 | 627 |
2021-10-07 | $50.34 | $50.34 | $50.34 | $50.34 | $50.18 | 23 |
2021-10-06 | $49.78 | $49.78 | $49.78 | $49.78 | $49.63 | 10 |
2021-10-05 | $49.42 | $49.64 | $49.42 | $49.64 | $49.49 | 1,127 |
2021-10-04 | $49.07 | $49.07 | $49.07 | $49.07 | $48.92 | 117 |
2021-10-01 | $49.65 | $49.65 | $49.65 | $49.65 | $49.50 | 122 |
2021-09-30 | $49.00 | $49.00 | $49.00 | $49.00 | $48.85 | 56 |
2021-09-29 | $50.00 | $50.00 | $49.79 | $49.79 | $49.63 | 134 |
2021-09-28 | $49.98 | $49.98 | $49.79 | $49.79 | $49.64 | 417 |
2021-09-27 | $50.73 | $50.73 | $50.73 | $50.73 | $50.57 | 18 |
2021-09-24 | $50.66 | $50.68 | $50.66 | $50.68 | $50.52 | 106 |
2021-09-23 | $50.72 | $50.72 | $50.61 | $50.61 | $50.45 | 218 |
2021-09-22 | $50.03 | $50.03 | $49.98 | $49.98 | $49.82 | 225 |
2021-09-21 | $49.66 | $49.66 | $49.66 | $49.66 | $49.50 | 78 |
2021-09-20 | $49.49 | $49.67 | $49.16 | $49.67 | $49.52 | 1,560 |
2021-09-17 | $50.60 | $50.60 | $50.60 | $50.60 | $50.44 | 68 |
2021-09-16 | $50.90 | $50.90 | $50.90 | $50.90 | $50.74 | 11 |
2021-09-15 | $50.79 | $50.79 | $50.79 | $50.79 | $50.63 | 37 |
2021-09-14 | $50.38 | $50.38 | $50.38 | $50.38 | $50.22 | 232 |
2021-09-13 | $50.76 | $50.91 | $50.76 | $50.91 | $50.75 | 451 |
2021-09-10 | $51.12 | $51.12 | $50.66 | $50.66 | $50.50 | 2,319 |
2021-09-09 | $51.31 | $51.31 | $51.31 | $51.31 | $51.15 | 6 |
2021-09-08 | $51.28 | $51.28 | $51.28 | $51.28 | $51.12 | 30 |
2021-09-07 | $51.40 | $51.40 | $51.40 | $51.40 | $51.24 | 25 |
2021-09-03 | $51.53 | $51.53 | $51.53 | $51.53 | $51.37 | 109 |
2021-09-02 | $51.80 | $51.80 | $51.66 | $51.66 | $51.50 | 3,211 |
2021-09-01 | $51.68 | $51.68 | $51.59 | $51.59 | $51.42 | 519 |
2021-08-31 | $51.01 | $51.51 | $51.01 | $51.51 | $51.35 | 357 |
2021-08-30 | $51.51 | $51.51 | $51.51 | $51.51 | $51.35 | 71 |
2021-08-27 | $51.46 | $51.46 | $51.46 | $51.46 | $51.30 | 25 |
2021-08-26 | $51.05 | $51.05 | $51.05 | $51.05 | $50.90 | 38 |
2021-08-25 | $51.50 | $51.50 | $51.50 | $51.50 | $51.34 | 82 |
2021-08-24 | $51.77 | $51.77 | $51.77 | $51.77 | $51.61 | 13 |
2021-08-23 | $51.54 | $51.54 | $51.52 | $51.52 | $51.36 | 532 |
2021-08-20 | $51.15 | $51.15 | $51.15 | $51.15 | $50.99 | 19 |
2021-08-19 | $50.66 | $50.66 | $50.66 | $50.66 | $50.50 | 19 |
2021-08-18 | $50.68 | $50.68 | $50.68 | $50.68 | $50.52 | 11 |
2021-08-17 | $50.87 | $51.23 | $50.87 | $51.23 | $51.07 | 342 |
2021-08-16 | $51.62 | $51.62 | $51.62 | $51.62 | $51.46 | 60 |
2021-08-13 | $51.56 | $51.56 | $51.54 | $51.54 | $51.38 | 649 |
2021-08-12 | $51.65 | $51.65 | $51.65 | $51.65 | $51.49 | 56 |
2021-08-11 | $51.58 | $51.61 | $51.57 | $51.61 | $51.45 | 1,421 |
2021-08-10 | $51.32 | $51.32 | $51.32 | $51.32 | $51.16 | 50 |
2021-08-09 | $51.03 | $51.03 | $51.03 | $51.03 | $50.87 | 174 |
2021-08-06 | $51.10 | $51.10 | $50.98 | $51.00 | $50.84 | 1,844 |
2021-08-05 | $50.82 | $50.82 | $50.82 | $50.82 | $50.67 | 15 |
2021-08-04 | $50.55 | $50.55 | $50.55 | $50.55 | $50.40 | 49 |
2021-08-03 | $50.50 | $50.97 | $50.50 | $50.97 | $50.81 | 254 |
2021-08-02 | $50.49 | $50.49 | $50.49 | $50.49 | $50.33 | 197 |
2021-07-30 | $50.44 | $50.44 | $50.44 | $50.44 | $50.28 | 68 |
2021-07-29 | $51.18 | $51.18 | $51.18 | $51.18 | $51.02 | 247 |
2021-07-28 | $50.89 | $51.02 | $50.88 | $51.02 | $50.86 | 521 |
2021-07-27 | $51.13 | $51.13 | $51.13 | $51.13 | $50.97 | 45 |
2021-07-26 | $51.35 | $51.53 | $51.35 | $51.53 | $51.37 | 231 |
2021-07-23 | $51.30 | $51.30 | $51.30 | $51.30 | $51.14 | 180 |
2021-07-22 | $50.84 | $50.84 | $50.84 | $50.84 | $50.68 | 56 |
2021-07-21 | $50.74 | $50.87 | $50.74 | $50.79 | $50.63 | 1,252 |
2021-07-20 | $50.44 | $50.46 | $50.44 | $50.46 | $50.30 | 171 |
2021-07-19 | $49.49 | $49.49 | $49.49 | $49.49 | $49.34 | 244 |
2021-07-16 | $50.97 | $50.97 | $50.33 | $50.33 | $50.18 | 760 |
2021-07-15 | $50.83 | $50.83 | $50.83 | $50.83 | $50.67 | 101 |
2021-07-14 | $51.28 | $51.28 | $50.90 | $50.90 | $50.74 | 2,660 |
2021-07-13 | $50.84 | $50.84 | $50.84 | $50.84 | $50.68 | 112 |
2021-07-12 | $51.11 | $51.11 | $51.11 | $51.11 | $50.95 | 77 |
2021-07-09 | $50.91 | $50.91 | $50.91 | $50.91 | $50.75 | 147 |
2021-07-08 | $50.13 | $50.14 | $50.11 | $50.14 | $49.98 | 724 |
2021-07-07 | $50.57 | $50.58 | $50.57 | $50.58 | $50.42 | 264 |
2021-07-06 | $50.64 | $50.64 | $50.64 | $50.64 | $50.48 | 109 |
2021-07-02 | $50.69 | $50.71 | $50.69 | $50.71 | $50.56 | 198 |
2021-07-01 | $50.26 | $50.33 | $50.26 | $50.33 | $50.17 | 195 |
2021-06-30 | $49.99 | $50.11 | $49.99 | $50.11 | $49.96 | 321 |
2021-06-29 | $49.93 | $49.93 | $49.93 | $49.93 | $49.77 | 173 |
2021-06-28 | $49.77 | $49.87 | $49.77 | $49.87 | $49.71 | 500 |
2021-06-25 | $49.94 | $49.94 | $49.94 | $49.94 | $49.79 | 104 |
2021-06-24 | $49.49 | $49.56 | $49.49 | $49.56 | $49.41 | 275 |
2021-06-23 | $49.25 | $49.25 | $49.25 | $49.25 | $49.10 | 64 |
2021-06-22 | $49.31 | $49.31 | $49.31 | $49.31 | $49.15 | 64 |
2021-06-21 | $48.85 | $48.85 | $48.85 | $48.85 | $48.70 | 14 |
2021-06-18 | $48.25 | $48.25 | $48.25 | $48.25 | $48.10 | 2,066 |
2021-06-17 | $48.89 | $48.90 | $48.89 | $48.90 | $48.74 | 297 |
2021-06-16 | $49.11 | $49.11 | $49.11 | $49.11 | $48.95 | 127 |
2021-06-15 | $49.12 | $49.12 | $49.12 | $49.12 | $48.96 | 82 |
2021-06-14 | $49.10 | $49.10 | $49.10 | $49.10 | $48.95 | 124 |
2021-06-11 | $49.24 | $49.24 | $49.24 | $49.24 | $49.09 | 102 |
2021-06-10 | $48.99 | $48.99 | $48.99 | $48.99 | $48.84 | 86 |
2021-06-09 | $49.10 | $49.10 | $48.93 | $48.93 | $48.77 | 4,529 |
2021-06-08 | $49.07 | $49.20 | $49.07 | $49.20 | $49.05 | 288 |
2021-06-07 | $49.04 | $49.04 | $49.04 | $49.04 | $48.88 | 206 |
2021-06-04 | $49.05 | $49.05 | $49.05 | $49.05 | $48.90 | 96 |
2021-06-03 | $48.95 | $48.95 | $48.95 | $48.95 | $48.79 | 608 |
2021-06-02 | $49.15 | $49.15 | $49.15 | $49.15 | $49.00 | 87 |
2021-06-01 | $49.10 | $49.10 | $49.10 | $49.10 | $48.95 | 143 |
2021-05-28 | $49.11 | $49.11 | $49.11 | $49.11 | $48.96 | 276 |
2021-05-27 | $49.23 | $49.23 | $49.23 | $49.23 | $49.08 | 209 |
2021-05-26 | $49.06 | $49.06 | $49.02 | $49.02 | $48.86 | 681 |
2021-05-25 | $48.98 | $48.98 | $48.98 | $48.98 | $48.83 | 97 |
2021-05-24 | $49.14 | $49.14 | $49.14 | $49.14 | $48.98 | 126 |
2021-05-21 | $48.76 | $48.76 | $48.75 | $48.75 | $48.60 | 732 |
2021-05-20 | $48.70 | $48.76 | $48.70 | $48.76 | $48.61 | 318 |
2021-05-19 | $48.56 | $48.56 | $48.56 | $48.56 | $48.41 | 200 |
2021-05-18 | $48.99 | $48.99 | $48.99 | $48.99 | $48.83 | 219 |
2021-05-17 | $49.27 | $49.27 | $49.27 | $49.27 | $49.12 | 193 |
2021-05-14 | $49.36 | $49.36 | $49.36 | $49.36 | $49.20 | 203 |
2021-05-13 | $48.29 | $48.29 | $48.29 | $48.29 | $48.14 | 263 |
2021-05-12 | $48.35 | $48.35 | $47.63 | $47.63 | $47.48 | 711 |
2021-05-11 | $48.79 | $48.79 | $48.79 | $48.79 | $48.64 | 233 |
2021-05-10 | $49.81 | $49.81 | $49.38 | $49.38 | $49.22 | 426 |
2021-05-07 | $49.40 | $49.65 | $49.40 | $49.65 | $49.49 | 416 |
2021-05-06 | $48.73 | $49.07 | $48.72 | $49.07 | $48.92 | 922 |
2021-05-05 | $48.86 | $48.86 | $48.86 | $48.86 | $48.71 | 41 |
2021-05-04 | $48.54 | $48.78 | $48.54 | $48.78 | $48.63 | 536 |
2021-05-03 | $49.15 | $49.15 | $49.15 | $49.15 | $49.00 | 209 |
2021-04-30 | $48.92 | $48.92 | $48.72 | $48.73 | $48.58 | 2,724 |
2021-04-29 | $49.07 | $49.07 | $48.85 | $49.06 | $48.91 | 420 |
2021-04-28 | $48.65 | $48.65 | $48.50 | $48.50 | $48.35 | 600 |
2021-04-27 | $48.75 | $48.75 | $48.75 | $48.75 | $48.60 | 85 |
2021-04-26 | $48.42 | $48.42 | $48.42 | $48.42 | $48.27 | 201 |
2021-04-23 | $48.59 | $48.59 | $48.59 | $48.59 | $48.44 | 331 |
2021-04-22 | $48.24 | $48.24 | $48.00 | $48.04 | $47.89 | 949 |
2021-04-21 | $48.24 | $48.24 | $48.24 | $48.24 | $48.09 | 262 |
2021-04-20 | $47.50 | $47.71 | $47.50 | $47.71 | $47.56 | 502 |
2021-04-19 | $48.43 | $48.43 | $48.23 | $48.23 | $48.08 | 204 |
2021-04-16 | $48.53 | $48.53 | $48.53 | $48.53 | $48.38 | 207 |
2021-04-15 | $48.17 | $48.47 | $48.17 | $48.47 | $48.32 | 693 |
2021-04-14 | $48.08 | $48.08 | $48.08 | $48.08 | $47.93 | 365 |
2021-04-13 | $48.24 | $48.24 | $48.24 | $48.24 | $48.09 | 143 |
2021-04-12 | $48.07 | $48.12 | $48.07 | $48.12 | $47.97 | 668 |
2021-04-09 | $48.10 | $48.10 | $48.10 | $48.10 | $47.95 | 147 |
2021-04-08 | $47.62 | $47.74 | $47.62 | $47.74 | $47.59 | 337 |
2021-04-07 | $47.49 | $47.49 | $47.49 | $47.49 | $47.35 | 170 |
2021-04-06 | $47.41 | $47.41 | $47.41 | $47.41 | $47.26 | 333 |
2021-04-05 | $47.17 | $47.23 | $47.08 | $47.23 | $47.08 | 1,515 |
2021-04-01 | $46.58 | $46.58 | $46.58 | $46.58 | $46.43 | 15,537 |
2021-03-31 | $46.25 | $46.25 | $46.25 | $46.25 | $46.11 | 86 |
2021-03-30 | $46.00 | $46.05 | $46.00 | $46.05 | $45.90 | 934 |
2021-03-29 | $45.65 | $46.00 | $45.65 | $45.98 | $45.83 | 2,789 |
2021-03-26 | $46.01 | $46.01 | $46.01 | $46.01 | $45.87 | 135 |
2021-03-25 | $44.63 | $45.52 | $44.63 | $45.52 | $45.38 | 561 |
2021-03-24 | $45.09 | $45.09 | $45.09 | $45.09 | $44.95 | 136 |
2021-03-23 | $45.48 | $45.48 | $45.48 | $45.48 | $45.34 | 149 |
2021-03-22 | $46.10 | $46.10 | $46.00 | $46.00 | $45.85 | 488 |
2021-03-19 | $45.58 | $46.03 | $45.58 | $46.03 | $45.88 | 1,400 |
2021-03-18 | $46.35 | $46.35 | $45.82 | $45.82 | $45.68 | 4,465 |
2021-03-17 | $46.46 | $46.46 | $46.46 | $46.46 | $46.32 | 94 |
2021-03-16 | $46.45 | $46.45 | $46.35 | $46.35 | $46.21 | 616 |
2021-03-15 | $46.33 | $46.55 | $46.24 | $46.55 | $46.40 | 528 |
2021-03-12 | $45.86 | $46.28 | $45.86 | $46.28 | $46.13 | 882 |
2021-03-11 | $45.76 | $45.96 | $45.74 | $45.78 | $45.64 | 4,056 |
2021-03-10 | $45.32 | $45.45 | $45.28 | $45.35 | $45.21 | 3,590 |
2021-03-09 | $45.06 | $45.06 | $45.06 | $45.06 | $44.92 | 213 |
2021-03-08 | $44.71 | $44.71 | $44.71 | $44.71 | $44.57 | 87 |
2021-03-05 | $44.20 | $44.71 | $43.30 | $44.71 | $44.57 | 1,565 |
2021-03-04 | $44.55 | $44.55 | $43.93 | $43.99 | $43.85 | 3,339 |
2021-03-03 | $44.87 | $44.87 | $44.66 | $44.66 | $44.52 | 1,222 |
2021-03-02 | $45.82 | $45.82 | $45.43 | $45.43 | $45.29 | 1,175 |
2021-03-01 | $45.82 | $45.82 | $45.72 | $45.72 | $45.58 | 1,088 |
2021-02-26 | $44.73 | $45.08 | $44.60 | $44.60 | $44.46 | 610 |
2021-02-25 | $44.59 | $44.59 | $44.59 | $44.59 | $44.45 | 92 |
2021-02-24 | $45.45 | $45.51 | $45.45 | $45.51 | $45.37 | 587 |
2021-02-23 | $45.06 | $45.12 | $45.06 | $45.12 | $44.98 | 3,135 |
2021-02-22 | $45.14 | $45.14 | $44.95 | $44.95 | $44.81 | 591 |
2021-02-19 | $45.52 | $45.52 | $45.22 | $45.22 | $45.08 | 4,198 |
2021-02-18 | $45.06 | $45.26 | $45.06 | $45.26 | $45.12 | 12,138 |
2021-02-17 | $45.45 | $45.45 | $45.45 | $45.45 | $45.31 | 49 |
2021-02-16 | $45.50 | $45.52 | $45.50 | $45.52 | $45.37 | 476 |
2021-02-12 | $45.27 | $45.46 | $45.25 | $45.46 | $45.32 | 1,342 |
2021-02-11 | $45.21 | $45.21 | $45.21 | $45.21 | $45.07 | 50 |
2021-02-10 | $45.47 | $45.47 | $45.23 | $45.23 | $45.09 | 307 |
2021-02-09 | $45.39 | $45.39 | $45.15 | $45.23 | $45.09 | 1,204 |
2021-02-08 | $45.04 | $45.24 | $45.04 | $45.24 | $45.10 | 6,753 |
2021-02-05 | $44.79 | $45.00 | $44.79 | $45.00 | $44.86 | 654 |
2021-02-04 | $44.66 | $44.66 | $44.63 | $44.66 | $44.52 | 4,102 |
2021-02-03 | $44.20 | $44.20 | $44.08 | $44.08 | $43.94 | 104 |
2021-02-02 | $44.06 | $44.06 | $43.93 | $43.93 | $43.79 | 162 |
2021-02-01 | $43.39 | $43.39 | $43.39 | $43.39 | $43.25 | 126 |
2021-01-29 | $43.14 | $43.14 | $42.65 | $42.86 | $42.73 | 7,788 |
2021-01-28 | $43.71 | $43.71 | $43.64 | $43.64 | $43.50 | 487 |
2021-01-27 | $44.38 | $44.38 | $43.24 | $43.24 | $43.11 | 475 |
2021-01-26 | $44.61 | $44.61 | $44.61 | $44.61 | $44.47 | 22 |
2021-01-25 | $44.45 | $44.88 | $44.45 | $44.62 | $44.48 | 1,177 |
2021-01-22 | $44.72 | $44.72 | $44.66 | $44.66 | $44.52 | 424 |
2021-01-21 | $44.70 | $44.70 | $44.70 | $44.70 | $44.56 | 410 |
2021-01-20 | $44.40 | $44.60 | $44.40 | $44.60 | $44.46 | 1,222 |
2021-01-19 | $43.73 | $43.89 | $43.73 | $43.89 | $43.75 | 306 |
2021-01-15 | $43.80 | $43.80 | $43.61 | $43.61 | $43.48 | 243 |
2021-01-14 | $44.44 | $44.44 | $44.04 | $44.04 | $43.90 | 315 |
2021-01-13 | $44.18 | $44.18 | $44.18 | $44.18 | $44.05 | 664 |
2021-01-12 | $44.25 | $44.26 | $43.99 | $44.16 | $44.02 | 1,369 |
2021-01-11 | $43.80 | $43.80 | $43.80 | $43.80 | $43.66 | 218 |
2021-01-08 | $43.87 | $43.99 | $43.87 | $43.99 | $43.86 | 751 |
2021-01-07 | $43.83 | $43.83 | $43.79 | $43.79 | $43.66 | 108 |
2021-01-06 | $43.08 | $43.19 | $43.08 | $43.19 | $43.05 | 374 |
2021-01-05 | $42.64 | $42.85 | $42.64 | $42.81 | $42.67 | 670 |
2021-01-04 | $45.00 | $45.00 | $42.23 | $42.61 | $42.47 | 545 |
2020-12-31 | $43.08 | $43.23 | $43.06 | $43.23 | $43.10 | 971 |
2020-12-30 | $43.23 | $43.23 | $43.17 | $43.17 | $43.03 | 160 |
2020-12-29 | $43.12 | $43.12 | $43.12 | $43.12 | $42.98 | 118 |
2020-12-28 | $43.26 | $43.26 | $43.26 | $43.26 | $43.13 | 253 |
2020-12-24 | $42.98 | $42.98 | $42.98 | $42.98 | $42.84 | 71 |
2020-12-23 | $43.39 | $43.39 | $43.39 | $43.39 | $42.90 | 32 |
2020-12-22 | $43.18 | $43.18 | $43.15 | $43.15 | $42.67 | 255 |
2020-12-21 | $43.00 | $43.00 | $43.00 | $43.00 | $42.52 | 31 |
2020-12-18 | $43.21 | $43.21 | $43.21 | $43.21 | $42.72 | 135 |
2020-12-17 | $43.45 | $43.45 | $43.45 | $43.45 | $42.96 | 20 |
2020-12-16 | $43.20 | $43.20 | $43.20 | $43.20 | $42.71 | 7 |
2020-12-15 | $43.03 | $43.03 | $43.03 | $43.03 | $42.55 | 79 |
2020-12-14 | $43.01 | $43.04 | $42.46 | $42.46 | $41.98 | 1,485 |
2020-12-11 | $42.64 | $42.64 | $42.64 | $42.64 | $42.16 | 244 |
2020-12-10 | $42.72 | $42.79 | $42.70 | $42.71 | $42.23 | 2,665 |
2020-12-09 | $42.73 | $42.73 | $42.73 | $42.73 | $42.25 | 32 |
2020-12-08 | $43.17 | $43.17 | $43.17 | $43.17 | $42.69 | 7 |
2020-12-07 | $42.99 | $42.99 | $42.99 | $42.99 | $42.51 | 99 |
2020-12-04 | $42.91 | $42.91 | $42.91 | $42.91 | $42.43 | 28 |
2020-12-03 | $42.91 | $42.99 | $42.84 | $42.84 | $42.36 | 909 |
2020-12-02 | $42.40 | $42.81 | $42.40 | $42.81 | $42.33 | 1,207 |
2020-12-01 | $42.85 | $42.86 | $42.67 | $42.67 | $42.19 | 592 |
2020-11-30 | $42.19 | $42.19 | $42.06 | $42.18 | $41.71 | 1,750 |
2020-11-27 | $42.41 | $42.41 | $42.41 | $42.41 | $41.93 | 41 |
2020-11-25 | $42.17 | $42.17 | $42.17 | $42.17 | $41.70 | 41 |
2020-11-24 | $42.09 | $42.09 | $42.09 | $42.09 | $41.62 | 12 |
2020-11-23 | $41.54 | $41.61 | $41.53 | $41.61 | $41.14 | 663 |
2020-11-20 | $41.23 | $41.36 | $41.23 | $41.36 | $40.90 | 263 |
2020-11-19 | $41.41 | $41.51 | $41.41 | $41.51 | $41.05 | 554 |
2020-11-18 | $41.33 | $41.33 | $41.33 | $41.33 | $40.86 | 118 |
2020-11-17 | $41.65 | $41.88 | $41.65 | $41.75 | $41.28 | 1,319 |
2020-11-16 | $41.56 | $41.63 | $41.56 | $41.63 | $41.16 | 748 |
2020-11-13 | $41.23 | $41.23 | $41.23 | $41.23 | $40.77 | 10 |
2020-11-12 | $40.61 | $40.61 | $40.61 | $40.61 | $40.16 | 10 |
2020-11-11 | $40.96 | $40.96 | $40.96 | $40.96 | $40.50 | 30 |
2020-11-10 | $40.57 | $40.57 | $40.57 | $40.57 | $40.11 | 189 |
2020-11-09 | $40.42 | $40.42 | $40.42 | $40.42 | $39.97 | 2 |
2020-11-06 | $40.39 | $40.39 | $40.39 | $40.39 | $39.94 | 56 |
2020-11-05 | $40.37 | $40.37 | $40.37 | $40.37 | $39.92 | 101 |
2020-11-04 | $39.43 | $39.43 | $39.43 | $39.43 | $38.98 | 25 |
2020-11-03 | $38.70 | $38.70 | $38.70 | $38.70 | $38.27 | 3 |
2020-11-02 | $37.77 | $37.82 | $37.69 | $37.82 | $37.40 | 441 |
2020-10-30 | $37.37 | $37.37 | $37.37 | $37.37 | $36.95 | 47 |
2020-10-29 | $38.23 | $38.23 | $38.23 | $38.23 | $37.80 | 53 |
2020-10-28 | $37.53 | $37.53 | $37.53 | $37.53 | $37.11 | 4 |
2020-10-27 | $38.92 | $38.92 | $38.92 | $38.92 | $38.49 | 6 |
2020-10-26 | $38.81 | $38.81 | $38.81 | $38.81 | $38.38 | 81 |
2020-10-23 | $39.55 | $39.55 | $39.55 | $39.55 | $39.11 | 51 |
2020-10-22 | $39.11 | $39.21 | $39.11 | $39.21 | $38.77 | 438 |
2020-10-21 | $38.83 | $38.89 | $38.83 | $38.89 | $38.46 | 202 |
2020-10-20 | $39.27 | $39.27 | $39.20 | $39.20 | $38.76 | 237 |
2020-10-19 | $38.95 | $38.95 | $38.95 | $38.95 | $38.51 | 8 |
2020-10-16 | $39.47 | $39.47 | $39.47 | $39.47 | $39.03 | 5 |
2020-10-15 | $39.46 | $39.46 | $39.46 | $39.46 | $39.01 | 5 |
2020-10-14 | $39.33 | $39.33 | $39.33 | $39.33 | $38.89 | 5 |
2020-10-13 | $39.65 | $39.65 | $39.65 | $39.65 | $39.21 | 15 |
2020-10-12 | $39.33 | $39.87 | $39.33 | $39.77 | $39.33 | 407 |
2020-10-09 | $39.06 | $39.07 | $39.06 | $39.07 | $38.63 | 284 |
2020-10-08 | $38.65 | $38.65 | $38.65 | $38.65 | $38.22 | 1 |
2020-10-07 | $38.51 | $38.51 | $38.51 | $38.51 | $38.08 | 10 |
2020-10-06 | $37.73 | $37.73 | $37.73 | $37.73 | $37.31 | 6 |
2020-10-05 | $38.21 | $38.21 | $38.21 | $38.21 | $37.78 | 108 |
2020-10-02 | $37.70 | $37.70 | $37.70 | $37.70 | $37.28 | 21 |
2020-10-01 | $37.90 | $37.97 | $37.90 | $37.97 | $37.54 | 119 |
2020-09-30 | $37.48 | $37.48 | $37.48 | $37.48 | $37.06 | 19 |
2020-09-29 | $37.16 | $37.16 | $37.16 | $37.16 | $36.74 | 19 |
2020-09-28 | $37.35 | $37.35 | $37.35 | $37.35 | $36.93 | 2 |
2020-09-25 | $36.64 | $36.64 | $36.64 | $36.64 | $36.23 | 2 |
2020-09-24 | $35.57 | $35.98 | $35.57 | $35.98 | $35.57 | 291 |
2020-09-23 | $36.71 | $36.71 | $35.93 | $35.93 | $35.52 | 851 |
2020-09-22 | $36.78 | $36.78 | $36.78 | $36.78 | $36.37 | 15 |
2020-09-21 | $36.21 | $36.21 | $36.21 | $36.21 | $35.80 | 11 |
2020-09-18 | $36.52 | $36.52 | $36.52 | $36.52 | $36.11 | 35 |
2020-09-17 | $36.60 | $36.79 | $36.60 | $36.79 | $36.38 | 378 |
2020-09-16 | $37.58 | $37.58 | $37.37 | $37.37 | $36.95 | 133 |
2020-09-15 | $37.35 | $37.35 | $37.35 | $37.35 | $36.93 | 120 |
2020-09-14 | $37.43 | $37.43 | $37.28 | $37.28 | $36.86 | 102 |
2020-09-11 | $36.57 | $36.81 | $36.57 | $36.81 | $36.40 | 243 |
2020-09-10 | $37.92 | $37.92 | $36.93 | $36.93 | $36.52 | 847 |
2020-09-09 | $37.45 | $37.61 | $37.45 | $37.61 | $37.19 | 292 |
2020-09-08 | $37.20 | $37.67 | $37.11 | $37.11 | $36.70 | 478 |
2020-09-04 | $38.05 | $38.05 | $38.05 | $38.05 | $37.62 | 141 |
2020-09-03 | $38.89 | $38.89 | $38.25 | $38.25 | $37.82 | 222 |
2020-09-02 | $39.19 | $39.53 | $39.18 | $39.53 | $39.09 | 304 |
2020-09-01 | $38.89 | $39.08 | $38.89 | $39.08 | $38.64 | 113 |
2020-08-31 | $38.60 | $38.60 | $38.59 | $38.59 | $38.16 | 391 |
2020-08-28 | $38.48 | $38.55 | $38.45 | $38.55 | $38.12 | 2,281 |
2020-08-27 | $38.52 | $38.52 | $38.32 | $38.32 | $37.89 | 308 |
2020-08-26 | $38.41 | $38.41 | $38.41 | $38.41 | $37.97 | 104 |
2020-08-25 | $37.92 | $38.01 | $37.92 | $38.01 | $37.58 | 134 |
2020-08-24 | $37.90 | $37.96 | $37.90 | $37.96 | $37.53 | 381 |
2020-08-21 | $37.62 | $37.68 | $37.62 | $37.68 | $37.25 | 6,076 |
2020-08-20 | $37.58 | $37.58 | $37.58 | $37.58 | $37.16 | 203 |
2020-08-19 | $37.56 | $37.56 | $37.56 | $37.56 | $37.14 | 632 |
2020-08-18 | $37.64 | $37.64 | $37.64 | $37.64 | $37.22 | 632 |
2020-08-17 | $37.69 | $37.77 | $37.69 | $37.77 | $37.35 | 1,147 |
2020-08-14 | $37.75 | $37.82 | $37.74 | $37.74 | $37.31 | 1,011 |
2020-08-13 | $37.69 | $37.69 | $37.69 | $37.69 | $37.27 | 74 |
2020-08-12 | $37.75 | $37.75 | $37.75 | $37.75 | $37.33 | 321 |
2020-08-11 | $37.73 | $37.73 | $37.35 | $37.35 | $36.93 | 708 |
2020-08-10 | $37.54 | $37.69 | $37.54 | $37.69 | $37.27 | 780 |
2020-08-07 | $37.01 | $37.19 | $37.01 | $37.19 | $36.77 | 301 |
2020-08-06 | $36.70 | $36.84 | $36.67 | $36.84 | $36.43 | 1,396 |
2020-08-05 | $36.63 | $36.63 | $36.63 | $36.63 | $36.22 | 2 |
2020-08-04 | $36.27 | $36.27 | $36.27 | $36.27 | $35.86 | 9 |
2020-08-03 | $36.01 | $36.01 | $36.01 | $36.01 | $35.61 | 16 |
2020-07-31 | $35.65 | $35.78 | $35.39 | $35.78 | $35.38 | 476 |
2020-07-30 | $35.43 | $35.43 | $35.43 | $35.43 | $35.03 | 7 |
2020-07-29 | $35.28 | $35.51 | $35.28 | $35.51 | $35.11 | 841 |
2020-07-28 | $35.01 | $35.01 | $34.92 | $34.92 | $34.53 | 547 |
2020-07-27 | $34.96 | $34.96 | $34.96 | $34.96 | $34.57 | 2 |
2020-07-24 | $34.90 | $34.94 | $34.90 | $34.94 | $34.55 | 201 |
2020-07-23 | $35.39 | $35.39 | $35.16 | $35.16 | $34.77 | 760 |
2020-07-22 | $35.20 | $35.39 | $35.20 | $35.39 | $34.99 | 551 |
2020-07-21 | $35.26 | $35.26 | $35.18 | $35.18 | $34.78 | 800 |
2020-07-20 | $34.97 | $34.97 | $34.97 | $34.97 | $34.58 | 14 |
2020-07-17 | $34.93 | $34.93 | $34.93 | $34.93 | $34.53 | 22 |
2020-07-16 | $35.07 | $35.07 | $35.07 | $35.07 | $34.68 | 23 |
2020-07-15 | $35.17 | $35.17 | $35.17 | $35.17 | $34.77 | 89 |
2020-07-14 | $34.06 | $34.47 | $34.06 | $34.47 | $34.08 | 995 |
2020-07-13 | $34.09 | $34.09 | $34.09 | $34.09 | $33.70 | 1,150 |
2020-07-10 | $34.48 | $34.48 | $34.48 | $34.48 | $34.09 | 1,150 |
2020-07-09 | $33.64 | $33.86 | $33.63 | $33.86 | $33.48 | 1,200 |
2020-07-08 | $34.24 | $34.24 | $34.24 | $34.24 | $33.85 | 204 |
2020-07-07 | $34.21 | $34.21 | $33.98 | $33.98 | $33.60 | 200 |
2020-07-06 | $34.35 | $34.39 | $34.18 | $34.39 | $34.01 | 502 |
2020-07-02 | $33.85 | $33.85 | $33.85 | $33.85 | $33.47 | 16 |
2020-07-01 | $33.94 | $33.94 | $33.80 | $33.80 | $33.42 | 1,200 |
2020-06-30 | $33.17 | $33.49 | $33.17 | $33.49 | $33.12 | 200 |
2020-06-29 | $33.08 | $33.08 | $33.08 | $33.08 | $32.71 | 32 |
2020-06-26 | $32.31 | $32.31 | $32.31 | $32.31 | $31.95 | 0 |
2020-06-25 | $32.75 | $33.11 | $32.75 | $33.11 | $32.74 | 108 |
2020-06-24 | $33.29 | $33.29 | $32.86 | $32.86 | $32.50 | 400 |
2020-06-23 | $33.83 | $33.83 | $33.80 | $33.81 | $33.43 | 200 |
2020-06-22 | $33.43 | $33.62 | $33.43 | $33.62 | $33.24 | 374 |
2020-06-19 | $34.12 | $34.17 | $33.44 | $33.44 | $33.07 | 959 |
2020-06-18 | $33.76 | $33.81 | $33.76 | $33.81 | $33.43 | 300 |
2020-06-17 | $33.73 | $33.73 | $33.73 | $33.73 | $33.35 | 32 |
2020-06-16 | $34.24 | $34.24 | $33.90 | $33.90 | $33.52 | 100 |
2020-06-15 | $32.75 | $33.33 | $32.75 | $33.33 | $32.95 | 134 |
2020-06-12 | $32.93 | $33.11 | $32.50 | $33.11 | $32.74 | 229 |
2020-06-11 | $33.54 | $33.54 | $32.51 | $32.51 | $32.15 | 500 |
2020-06-10 | $34.98 | $34.98 | $34.65 | $34.65 | $34.26 | 100 |
2020-06-09 | $35.25 | $35.27 | $35.21 | $35.21 | $34.81 | 700 |
2020-06-08 | $35.87 | $35.87 | $35.87 | $35.87 | $35.47 | 128 |
2020-06-05 | $35.35 | $35.42 | $35.08 | $35.08 | $34.69 | 900 |
2020-06-04 | $34.25 | $34.25 | $34.25 | $34.25 | $33.87 | 97 |
2020-06-03 | $33.85 | $34.07 | $33.85 | $34.07 | $33.68 | 400 |
2020-06-02 | $32.97 | $33.18 | $32.97 | $33.18 | $32.80 | 400 |
2020-06-01 | $32.85 | $32.88 | $32.85 | $32.88 | $32.51 | 900 |
2020-05-29 | $32.49 | $32.49 | $32.49 | $32.49 | $32.12 | 2 |
2020-05-28 | $32.54 | $32.54 | $32.54 | $32.54 | $32.17 | 2 |
2020-05-27 | $32.59 | $32.87 | $32.59 | $32.87 | $32.50 | 401 |
2020-05-26 | $32.23 | $32.23 | $32.12 | $32.12 | $31.76 | 1,000 |
2020-05-22 | $31.38 | $31.38 | $31.38 | $31.38 | $31.02 | 1,500 |
2020-05-21 | $31.52 | $31.53 | $31.38 | $31.38 | $31.02 | 1,433 |
2020-05-20 | $31.43 | $31.43 | $31.43 | $31.43 | $31.08 | 184 |
2020-05-19 | $31.07 | $31.07 | $31.07 | $31.07 | $30.72 | 1 |
2020-05-18 | $31.10 | $31.38 | $31.10 | $31.38 | $31.02 | 500 |
2020-05-15 | $29.93 | $30.12 | $29.93 | $30.12 | $29.79 | 200 |
2020-05-14 | $29.86 | $29.86 | $29.86 | $29.86 | $29.53 | 17 |
2020-05-13 | $29.48 | $29.59 | $29.48 | $29.59 | $29.25 | 800 |
2020-05-12 | $30.75 | $30.75 | $30.30 | $30.30 | $29.96 | 600 |
2020-05-11 | $31.02 | $31.02 | $30.92 | $30.92 | $30.57 | 100 |
2020-05-08 | $30.90 | $31.11 | $30.90 | $31.11 | $30.76 | 400 |
2020-05-07 | $30.35 | $30.35 | $30.30 | $30.30 | $29.96 | 300 |
2020-05-06 | $30.04 | $30.04 | $29.87 | $29.87 | $29.53 | 200 |
2020-05-05 | $30.56 | $30.56 | $30.18 | $30.18 | $29.84 | 200 |
2020-05-04 | $29.63 | $30.11 | $29.63 | $30.11 | $29.77 | 300 |
2020-05-01 | $31.13 | $31.13 | $31.13 | $31.13 | $30.78 | 6 |
2020-04-30 | $31.66 | $31.66 | $31.66 | $31.66 | $31.30 | 175 |
2020-04-29 | $31.69 | $31.69 | $31.66 | $31.66 | $31.30 | 200 |
2020-04-28 | $30.78 | $30.78 | $30.78 | $30.78 | $30.43 | 54 |
2020-04-27 | $30.43 | $30.83 | $30.43 | $30.78 | $30.43 | 659 |
2020-04-24 | $29.89 | $29.89 | $29.89 | $29.89 | $29.55 | 0 |
2020-04-23 | $29.94 | $29.94 | $29.89 | $29.89 | $29.55 | 105 |
2020-04-22 | $29.84 | $29.92 | $29.84 | $29.92 | $29.58 | 200 |
2020-04-21 | $29.63 | $29.63 | $29.58 | $29.58 | $29.25 | 200 |
2020-04-20 | $30.55 | $30.55 | $30.32 | $30.32 | $29.98 | 100 |
2020-04-17 | $31.02 | $31.02 | $30.63 | $30.87 | $30.52 | 502 |
2020-04-16 | $29.94 | $30.10 | $29.94 | $30.10 | $29.76 | 183 |
2020-04-15 | $29.80 | $29.95 | $29.80 | $29.95 | $29.61 | 900 |
2020-04-14 | $30.13 | $30.65 | $30.13 | $30.65 | $30.31 | 354 |
2020-04-13 | $30.15 | $30.15 | $30.15 | $30.15 | $29.81 | 41 |
2020-04-09 | $29.48 | $29.48 | $29.48 | $29.48 | $29.15 | 49 |
2020-04-08 | $28.63 | $29.48 | $28.63 | $29.48 | $29.15 | 686 |
2020-04-07 | $28.89 | $29.19 | $28.51 | $28.52 | $28.20 | 1,700 |
2020-04-06 | $27.82 | $28.48 | $27.75 | $28.48 | $28.16 | 136,700 |
2020-04-03 | $26.86 | $26.86 | $26.86 | $26.86 | $26.56 | 112 |
2020-04-02 | $26.69 | $26.86 | $26.69 | $26.86 | $26.56 | 700 |
2020-04-01 | $28.00 | $28.00 | $28.00 | $28.00 | $27.69 | 90 |
2020-03-31 | $28.46 | $28.46 | $28.00 | $28.00 | $27.69 | 1,853 |
2020-03-30 | $27.63 | $28.38 | $27.63 | $28.38 | $28.06 | 783 |
2020-03-27 | $27.39 | $28.24 | $27.39 | $27.83 | $27.51 | 2,343 |
2020-03-26 | $27.72 | $28.57 | $27.72 | $28.57 | $28.25 | 900 |
2020-03-25 | $26.66 | $27.82 | $26.45 | $27.27 | $26.97 | 2,191 |
2020-03-24 | $26.05 | $26.64 | $26.05 | $26.64 | $26.34 | 500 |
2020-03-23 | $24.40 | $25.00 | $24.32 | $24.71 | $24.43 | 1,116 |
2020-03-20 | $26.41 | $26.41 | $25.17 | $25.17 | $24.89 | 1,400 |
2020-03-19 | $26.10 | $26.62 | $26.10 | $26.30 | $26.00 | 1,300 |
2020-03-18 | $26.35 | $26.35 | $25.50 | $25.84 | $25.55 | 800 |
2020-03-17 | $25.99 | $27.33 | $25.99 | $27.33 | $27.03 | 1,181 |
2020-03-16 | $26.95 | $27.04 | $26.02 | $26.02 | $25.72 | 1,100 |
2020-03-13 | $28.63 | $28.94 | $27.77 | $28.94 | $28.61 | 598 |
2020-03-12 | $28.17 | $28.17 | $27.23 | $27.25 | $26.95 | 8,520 |
2020-03-11 | $30.79 | $30.81 | $30.22 | $30.28 | $29.94 | 2,100 |
2020-03-10 | $31.57 | $31.83 | $30.81 | $31.83 | $31.48 | 2,702 |
2020-03-09 | $31.10 | $31.78 | $30.87 | $30.87 | $30.52 | 1,300 |
2020-03-06 | $32.63 | $33.08 | $32.38 | $33.08 | $32.70 | 1,200 |
2020-03-05 | $33.81 | $33.81 | $33.43 | $33.45 | $33.07 | 900 |
2020-03-04 | $33.81 | $34.69 | $33.81 | $34.69 | $34.30 | 700 |
2020-03-03 | $34.13 | $34.72 | $33.36 | $33.40 | $33.02 | 3,086 |
2020-03-02 | $33.20 | $34.26 | $33.17 | $34.26 | $33.87 | 11,200 |
2020-02-28 | $32.44 | $32.91 | $32.34 | $32.89 | $32.52 | 7,114 |
2020-02-27 | $34.25 | $34.38 | $33.69 | $33.69 | $33.31 | 1,342 |
2020-02-26 | $35.44 | $35.65 | $34.83 | $34.83 | $34.44 | 1,751 |
2020-02-25 | $36.68 | $36.68 | $35.17 | $35.27 | $34.87 | 3,674 |
2020-02-24 | $36.14 | $36.52 | $36.14 | $36.28 | $35.87 | 2,653 |
2020-02-21 | $37.53 | $37.53 | $37.33 | $37.37 | $36.95 | 750 |
2020-02-20 | $37.62 | $37.84 | $37.59 | $37.72 | $37.29 | 1,015 |
2020-02-19 | $37.66 | $37.66 | $37.64 | $37.64 | $37.21 | 400 |
2020-02-18 | $37.48 | $37.58 | $37.48 | $37.58 | $37.16 | 800 |
2020-02-14 | $37.54 | $37.54 | $37.38 | $37.45 | $37.03 | 1,653 |
2020-02-13 | $37.30 | $37.49 | $37.30 | $37.44 | $37.02 | 1,400 |
2020-02-12 | $37.34 | $37.41 | $37.32 | $37.41 | $36.99 | 1,200 |
2020-02-11 | $37.15 | $37.26 | $37.14 | $37.14 | $36.72 | 1,400 |
2020-02-10 | $36.81 | $36.89 | $36.81 | $36.89 | $36.48 | 1,300 |
2020-02-07 | $36.70 | $36.78 | $36.70 | $36.72 | $36.31 | 9,900 |
2020-02-06 | $36.83 | $36.84 | $36.80 | $36.84 | $36.43 | 700 |
2020-02-05 | $36.63 | $36.79 | $36.53 | $36.77 | $36.35 | 1,235 |
2020-02-04 | $36.31 | $36.40 | $36.31 | $36.32 | $35.91 | 2,100 |
2020-02-03 | $36.01 | $36.17 | $35.88 | $35.88 | $35.48 | 800 |
2020-01-31 | $36.15 | $36.15 | $35.70 | $35.73 | $35.33 | 1,125 |
2020-01-30 | $36.11 | $36.20 | $35.90 | $36.20 | $35.79 | 672 |
2020-01-29 | $36.16 | $36.26 | $36.11 | $36.11 | $35.71 | 3,755 |
2020-01-28 | $35.97 | $36.17 | $35.97 | $36.13 | $35.73 | 1,000 |
2020-01-27 | $35.57 | $35.83 | $35.57 | $35.79 | $35.39 | 3,076 |
2020-01-24 | $36.54 | $36.54 | $36.29 | $36.29 | $35.88 | 1,600 |
2020-01-23 | $36.13 | $36.55 | $36.13 | $36.55 | $36.13 | 1,330 |
2020-01-22 | $36.40 | $36.43 | $36.33 | $36.33 | $35.92 | 4,000 |
2020-01-21 | $36.23 | $36.30 | $36.20 | $36.30 | $35.89 | 1,300 |
2020-01-17 | $36.30 | $36.37 | $36.30 | $36.37 | $35.96 | 1,300 |
2020-01-16 | $36.16 | $36.25 | $36.16 | $36.25 | $35.84 | 800 |
2020-01-15 | $35.74 | $36.05 | $35.74 | $35.96 | $35.56 | 8,098 |
2020-01-14 | $35.66 | $35.92 | $35.66 | $35.89 | $35.48 | 1,135 |
2020-01-13 | $35.59 | $35.79 | $35.54 | $35.79 | $35.39 | 1,400 |
2020-01-10 | $35.59 | $35.64 | $35.52 | $35.52 | $35.12 | 900 |
2020-01-09 | $35.56 | $35.63 | $35.56 | $35.57 | $35.17 | 900 |
2020-01-08 | $35.43 | $35.67 | $35.42 | $35.54 | $35.14 | 1,844 |
2020-01-07 | $35.42 | $35.44 | $35.36 | $35.37 | $34.97 | 2,200 |
2020-01-06 | $35.29 | $35.49 | $35.24 | $35.49 | $35.09 | 3,542 |
2020-01-03 | $35.27 | $35.44 | $35.27 | $35.37 | $34.97 | 2,797 |
2020-01-02 | $35.56 | $35.56 | $35.41 | $35.53 | $35.13 | 7,200 |
2019-12-31 | $35.38 | $35.46 | $35.36 | $35.46 | $35.06 | 3,000 |
2019-12-30 | $35.71 | $35.72 | $35.31 | $35.35 | $34.95 | 1,018 |
2019-12-27 | $36.18 | $36.18 | $36.09 | $36.09 | $35.11 | 600 |
2019-12-26 | $36.04 | $36.10 | $36.04 | $36.10 | $35.12 | 1,000 |
2019-12-24 | $35.88 | $35.99 | $35.88 | $35.95 | $34.97 | 802 |
2019-12-23 | $36.22 | $36.22 | $35.93 | $35.93 | $34.95 | 1,701 |
2019-12-20 | $35.94 | $35.99 | $35.93 | $35.98 | $35.00 | 1,100 |
2019-12-19 | $35.83 | $35.83 | $35.80 | $35.82 | $34.85 | 1,500 |
2019-12-18 | $35.74 | $35.78 | $35.74 | $35.76 | $34.78 | 1,000 |
2019-12-17 | $35.80 | $35.80 | $35.73 | $35.79 | $34.81 | 2,900 |
2019-12-16 | $35.56 | $35.72 | $35.56 | $35.65 | $34.67 | 1,500 |
2019-12-13 | $35.35 | $35.37 | $35.35 | $35.37 | $34.40 | 700 |
2019-12-12 | $35.13 | $35.45 | $35.13 | $35.45 | $34.48 | 3,500 |
2019-12-11 | $35.11 | $35.12 | $35.09 | $35.12 | $34.16 | 1,800 |
2019-12-10 | $35.02 | $35.13 | $35.02 | $35.06 | $34.10 | 1,100 |
2019-12-09 | $35.24 | $35.25 | $35.14 | $35.14 | $34.18 | 652 |
2019-12-06 | $35.21 | $35.29 | $35.21 | $35.22 | $34.25 | 900 |
2019-12-05 | $34.82 | $34.97 | $34.82 | $34.90 | $33.95 | 1,674 |
2019-12-04 | $34.89 | $35.05 | $34.89 | $34.98 | $34.03 | 900 |
2019-12-03 | $34.69 | $34.70 | $34.65 | $34.70 | $33.75 | 16,095 |
2019-12-02 | $35.27 | $35.27 | $35.09 | $35.09 | $34.13 | 973 |
2019-11-29 | $35.40 | $35.40 | $35.33 | $35.33 | $34.37 | 1,200 |
2019-11-27 | $35.37 | $35.44 | $35.36 | $35.44 | $34.48 | 600 |
2019-11-26 | $35.22 | $35.29 | $35.22 | $35.29 | $34.33 | 1,100 |
2019-11-25 | $34.97 | $35.17 | $34.95 | $35.17 | $34.21 | 2,831 |
2019-11-22 | $34.79 | $34.86 | $34.74 | $34.86 | $33.91 | 5,800 |
2019-11-21 | $34.67 | $34.67 | $34.61 | $34.65 | $33.70 | 700 |
2019-11-20 | $34.62 | $34.67 | $34.57 | $34.57 | $33.62 | 5,400 |
2019-11-19 | $34.92 | $34.93 | $34.70 | $34.78 | $33.84 | 1,582 |
2019-11-18 | $34.91 | $35.00 | $34.88 | $34.96 | $34.00 | 1,635 |
2019-11-15 | $34.75 | $34.92 | $34.75 | $34.92 | $33.96 | 2,402 |
2019-11-14 | $34.72 | $34.76 | $34.63 | $34.70 | $33.76 | 3,600 |
2019-11-13 | $34.53 | $34.67 | $34.53 | $34.62 | $33.67 | 20,114 |
2019-11-12 | $34.71 | $34.78 | $34.65 | $34.65 | $33.71 | 1,500 |
2019-11-11 | $34.51 | $34.76 | $34.51 | $34.72 | $33.77 | 1,733 |
2019-11-08 | $34.75 | $34.81 | $34.75 | $34.81 | $33.86 | 14,269 |
2019-11-07 | $35.00 | $35.05 | $34.80 | $34.80 | $33.85 | 17,200 |
2019-11-06 | $35.01 | $35.01 | $34.82 | $34.88 | $33.93 | 1,246 |
2019-11-05 | $34.94 | $34.95 | $34.92 | $34.92 | $33.97 | 800 |
2019-11-04 | $34.84 | $34.87 | $34.81 | $34.87 | $33.92 | 2,400 |
2019-11-01 | $34.62 | $34.72 | $34.60 | $34.70 | $33.75 | 2,300 |
2019-10-31 | $34.43 | $34.43 | $34.21 | $34.42 | $33.48 | 6,200 |
2019-10-30 | $34.53 | $34.61 | $34.46 | $34.61 | $33.67 | 14,300 |
2019-10-29 | $34.62 | $34.64 | $34.60 | $34.60 | $33.66 | 667 |
2019-10-28 | $34.67 | $34.67 | $34.62 | $34.62 | $33.68 | 1,700 |
2019-10-25 | $34.34 | $34.55 | $34.34 | $34.55 | $33.60 | 969 |
2019-10-24 | $34.44 | $34.44 | $34.31 | $34.43 | $33.50 | 1,013 |
2019-10-23 | $34.26 | $34.41 | $34.26 | $34.41 | $33.47 | 698 |
2019-10-22 | $34.18 | $34.39 | $34.18 | $34.32 | $33.38 | 751 |
2019-10-21 | $34.10 | $34.26 | $34.10 | $34.26 | $33.33 | 800 |
2019-10-18 | $34.03 | $34.03 | $33.97 | $34.00 | $33.07 | 500 |
2019-10-17 | $34.09 | $34.16 | $34.09 | $34.16 | $33.23 | 800 |
2019-10-16 | $33.97 | $34.00 | $33.94 | $33.94 | $33.02 | 2,500 |
2019-10-15 | $33.77 | $33.98 | $33.77 | $33.94 | $33.02 | 6,400 |
2019-10-14 | $33.73 | $33.74 | $33.70 | $33.70 | $32.78 | 700 |
2019-10-11 | $33.89 | $34.00 | $33.85 | $33.85 | $32.93 | 2,100 |
2019-10-10 | $33.32 | $33.49 | $33.32 | $33.49 | $32.57 | 900 |
2019-10-09 | $33.16 | $33.24 | $33.14 | $33.24 | $32.33 | 500 |
2019-10-08 | $33.21 | $33.21 | $33.03 | $33.03 | $32.13 | 800 |
2019-10-07 | $33.47 | $33.52 | $33.47 | $33.52 | $32.61 | 700 |
2019-10-04 | $33.27 | $33.53 | $33.18 | $33.53 | $32.62 | 801 |
2019-10-03 | $33.04 | $33.14 | $32.86 | $33.14 | $32.24 | 800 |
2019-10-02 | $33.41 | $33.41 | $33.08 | $33.08 | $32.18 | 600 |
2019-10-01 | $34.10 | $34.21 | $33.68 | $33.72 | $32.80 | 1,737 |
2019-09-30 | $34.03 | $34.12 | $34.01 | $34.12 | $33.18 | 500 |
2019-09-27 | $34.11 | $34.11 | $33.87 | $33.87 | $32.95 | 567 |
2019-09-26 | $33.97 | $33.97 | $33.96 | $33.97 | $33.04 | 700 |
2019-09-25 | $34.04 | $34.07 | $33.86 | $34.07 | $33.14 | 1,195 |
2019-09-24 | $34.25 | $34.25 | $33.89 | $33.89 | $32.97 | 511 |
2019-09-23 | $34.02 | $34.10 | $34.02 | $34.10 | $33.17 | 500 |
2019-09-20 | $34.39 | $34.39 | $34.13 | $34.13 | $33.20 | 600 |
2019-09-19 | $34.43 | $34.43 | $34.31 | $34.31 | $33.37 | 358 |
2019-09-18 | $34.37 | $34.42 | $34.28 | $34.42 | $33.48 | 1,800 |
2019-09-17 | $34.43 | $34.53 | $34.43 | $34.53 | $33.59 | 1,546 |
2019-09-16 | $34.45 | $34.53 | $34.44 | $34.49 | $33.54 | 1,100 |
2019-09-13 | $34.79 | $34.79 | $34.64 | $34.64 | $33.69 | 600 |
2019-09-12 | $34.58 | $34.69 | $34.58 | $34.61 | $33.67 | 881 |
2019-09-11 | $34.26 | $34.63 | $34.26 | $34.63 | $33.69 | 600 |
2019-09-10 | $33.99 | $34.26 | $33.99 | $34.26 | $33.32 | 840 |
2019-09-09 | $34.08 | $34.12 | $33.90 | $34.12 | $33.19 | 969 |
2019-09-06 | $33.95 | $33.95 | $33.83 | $33.83 | $32.91 | 8,900 |
2019-09-05 | $33.70 | $33.91 | $33.70 | $33.83 | $32.90 | 1,994 |
2019-09-04 | $33.38 | $33.46 | $33.30 | $33.46 | $32.54 | 1,600 |
2019-09-03 | $33.10 | $33.15 | $33.03 | $33.15 | $32.25 | 1,100 |
2019-08-30 | $33.51 | $33.51 | $33.26 | $33.34 | $32.43 | 700 |
2019-08-29 | $33.27 | $33.33 | $33.27 | $33.33 | $32.42 | 420 |
2019-08-28 | $32.68 | $32.93 | $32.68 | $32.93 | $32.03 | 480 |
2019-08-27 | $33.04 | $33.04 | $32.64 | $32.64 | $31.75 | 558 |
2019-08-26 | $32.77 | $32.82 | $32.74 | $32.82 | $31.93 | 1,305 |
2019-08-23 | $33.12 | $33.30 | $32.43 | $32.43 | $31.54 | 1,364 |
2019-08-22 | $33.46 | $33.46 | $33.18 | $33.40 | $32.49 | 777 |
2019-08-21 | $33.29 | $33.31 | $33.28 | $33.31 | $32.40 | 1,083 |
2019-08-20 | $33.14 | $33.19 | $33.09 | $33.09 | $32.19 | 1,034 |
2019-08-19 | $33.40 | $33.50 | $33.40 | $33.41 | $32.50 | 2,093 |
2019-08-16 | $33.00 | $33.05 | $32.87 | $33.05 | $32.15 | 1,351 |
2019-08-15 | $32.75 | $32.75 | $32.56 | $32.60 | $31.71 | 1,399 |
2019-08-14 | $33.15 | $33.16 | $32.66 | $32.66 | $31.77 | 1,822 |
2019-08-13 | $33.44 | $33.68 | $33.44 | $33.59 | $32.67 | 1,467 |
2019-08-12 | $33.35 | $33.42 | $33.26 | $33.26 | $32.35 | 1,914 |
2019-08-09 | $33.80 | $33.80 | $33.62 | $33.62 | $32.70 | 1,219 |
2019-08-08 | $33.58 | $33.82 | $33.56 | $33.82 | $32.90 | 900 |
2019-08-07 | $32.98 | $33.31 | $32.94 | $33.27 | $32.36 | 1,744 |
2019-08-06 | $33.17 | $33.42 | $33.07 | $33.42 | $32.51 | 1,887 |
2019-08-05 | $33.38 | $33.38 | $32.89 | $33.01 | $32.11 | 7,923 |
2019-08-02 | $34.00 | $34.00 | $33.79 | $33.86 | $32.93 | 1,153 |
2019-08-01 | $34.50 | $34.65 | $34.05 | $34.05 | $33.12 | 1,320 |
2019-07-31 | $34.77 | $34.77 | $34.51 | $34.51 | $33.57 | 1,336 |
2019-07-30 | $34.62 | $34.62 | $34.58 | $34.60 | $33.66 | 1,263 |
2019-07-29 | $34.92 | $34.92 | $34.81 | $34.81 | $33.86 | 576 |
2019-07-26 | $34.74 | $34.96 | $34.74 | $34.96 | $34.01 | 1,386 |
2019-07-25 | $34.54 | $34.65 | $34.54 | $34.57 | $33.63 | 1,202 |
2019-07-24 | $34.47 | $34.66 | $34.47 | $34.66 | $33.72 | 1,875 |
2019-07-23 | $34.29 | $34.40 | $34.21 | $34.40 | $33.46 | 1,118 |
2019-07-22 | $34.13 | $34.26 | $34.12 | $34.12 | $33.19 | 1,059 |
2019-07-19 | $34.56 | $34.56 | $34.20 | $34.20 | $33.27 | 1,678 |
2019-07-18 | $34.25 | $34.35 | $34.16 | $34.35 | $33.42 | 981 |
2019-07-17 | $34.59 | $34.59 | $34.38 | $34.38 | $33.44 | 1,436 |
2019-07-16 | $34.64 | $34.64 | $34.60 | $34.60 | $33.66 | 981 |
2019-07-15 | $34.57 | $34.57 | $34.45 | $34.51 | $33.57 | 2,875 |
2019-07-12 | $34.45 | $34.55 | $34.45 | $34.54 | $33.60 | 1,310 |
2019-07-11 | $34.24 | $34.35 | $34.24 | $34.35 | $33.41 | 1,487 |
2019-07-10 | $34.33 | $34.34 | $34.20 | $34.26 | $33.32 | 1,400 |
2019-07-09 | $34.19 | $34.22 | $34.14 | $34.22 | $33.29 | 967 |
2019-07-08 | $34.23 | $34.31 | $34.19 | $34.20 | $33.26 | 57,846 |
2019-07-05 | $34.13 | $34.32 | $34.13 | $34.32 | $33.39 | 653 |
2019-07-03 | $33.99 | $34.31 | $33.99 | $34.24 | $33.31 | 1,343 |
2019-07-02 | $33.83 | $33.84 | $33.79 | $33.84 | $32.92 | 1,392 |
2019-07-01 | $33.94 | $33.95 | $33.74 | $33.74 | $32.82 | 1,155 |
2019-06-28 | $33.59 | $33.64 | $33.58 | $33.62 | $32.70 | 1,858 |
2019-06-27 | $33.33 | $33.49 | $33.33 | $33.49 | $32.57 | 1,138 |
2019-06-26 | $33.34 | $33.34 | $33.21 | $33.21 | $32.31 | 946 |
2019-06-25 | $33.61 | $33.61 | $33.35 | $33.35 | $32.44 | 2,173 |
2019-06-24 | $33.92 | $33.92 | $33.69 | $33.69 | $32.77 | 1,561 |
2019-06-21 | $33.90 | $33.96 | $33.90 | $33.90 | $32.97 | 1,927 |
2019-06-20 | $33.95 | $33.95 | $33.78 | $33.93 | $33.01 | 575 |
2019-06-19 | $33.70 | $33.81 | $33.66 | $33.81 | $32.89 | 1,924 |
2019-06-18 | $33.63 | $33.82 | $33.63 | $33.69 | $32.77 | 725 |
2019-06-17 | $33.51 | $33.53 | $33.50 | $33.50 | $32.58 | 693 |
2019-06-14 | $33.43 | $33.48 | $33.35 | $33.48 | $32.57 | 804 |
2019-06-13 | $33.44 | $33.45 | $33.42 | $33.42 | $32.51 | 751 |
2019-06-12 | $33.27 | $33.27 | $33.24 | $33.24 | $32.33 | 928 |
2019-06-11 | $33.44 | $33.44 | $33.23 | $33.26 | $32.35 | 839 |
2019-06-10 | $33.39 | $33.45 | $33.26 | $33.26 | $32.36 | 1,140 |
2019-06-07 | $33.17 | $33.36 | $33.17 | $33.18 | $32.28 | 880 |
2019-06-06 | $32.86 | $33.01 | $32.75 | $33.01 | $32.11 | 1,366 |
2019-06-05 | $32.71 | $32.86 | $32.71 | $32.86 | $31.96 | 2,118 |
2019-06-04 | $32.22 | $32.63 | $32.22 | $32.63 | $31.74 | 3,615 |
2019-06-03 | $31.82 | $31.91 | $31.81 | $31.91 | $31.04 | 3,693 |
2019-05-31 | $31.76 | $31.93 | $31.76 | $31.83 | $30.96 | 3,905 |
2019-05-30 | $32.28 | $32.28 | $32.14 | $32.14 | $31.26 | 1,730 |
2019-05-29 | $32.28 | $32.28 | $32.11 | $32.11 | $31.24 | 751 |
2019-05-28 | $32.85 | $32.85 | $32.43 | $32.43 | $31.55 | 563 |
2019-05-24 | $32.88 | $32.88 | $32.73 | $32.79 | $31.90 | 1,524 |
2019-05-23 | $32.62 | $32.69 | $32.60 | $32.69 | $31.80 | 801 |
2019-05-22 | $33.06 | $33.08 | $33.04 | $33.04 | $32.14 | 2,107 |
2019-05-21 | $33.13 | $33.28 | $33.13 | $33.19 | $32.28 | 2,088 |
2019-05-20 | $32.90 | $32.93 | $32.84 | $32.93 | $32.04 | 1,356 |
2019-05-17 | $33.05 | $33.25 | $33.05 | $33.06 | $32.15 | 881 |
2019-05-16 | $33.04 | $33.11 | $33.04 | $33.11 | $32.21 | 820 |
2019-05-15 | $32.60 | $32.96 | $32.59 | $32.96 | $32.07 | 1,902 |
2019-05-14 | $32.76 | $32.83 | $32.76 | $32.82 | $31.93 | 1,154 |
2019-05-13 | $32.96 | $32.96 | $32.54 | $32.61 | $31.72 | 1,726 |
2019-05-10 | $33.16 | $33.31 | $32.83 | $33.31 | $32.40 | 1,322 |
2019-05-09 | $33.08 | $33.23 | $32.91 | $33.23 | $32.32 | 4,314 |
2019-05-08 | $33.48 | $33.48 | $33.18 | $33.33 | $32.42 | 1,742 |
2019-05-07 | $33.67 | $33.67 | $33.34 | $33.38 | $32.47 | 4,051 |
2019-05-06 | $33.55 | $33.82 | $33.55 | $33.82 | $32.90 | 2,776 |
2019-05-03 | $33.79 | $33.91 | $33.79 | $33.91 | $32.98 | 947 |
2019-05-02 | $33.40 | $33.50 | $33.40 | $33.50 | $32.59 | 811 |
2019-05-01 | $33.74 | $33.74 | $33.46 | $33.46 | $32.55 | 1,240 |
2019-04-30 | $33.51 | $33.69 | $33.51 | $33.69 | $32.77 | 746 |
2019-04-29 | $33.68 | $33.73 | $33.68 | $33.73 | $32.81 | 896 |
2019-04-26 | $33.49 | $33.67 | $33.49 | $33.67 | $32.75 | 1,546 |
2019-04-25 | $33.33 | $33.41 | $33.29 | $33.41 | $32.50 | 679 |
2019-04-24 | $33.42 | $33.58 | $33.42 | $33.54 | $32.62 | 938 |
2019-04-23 | $33.21 | $33.48 | $33.21 | $33.48 | $32.56 | 1,233 |
2019-04-22 | $33.20 | $33.21 | $33.15 | $33.21 | $32.31 | 663 |
2019-04-18 | $33.21 | $33.29 | $33.21 | $33.26 | $32.35 | 925 |
2019-04-17 | $33.40 | $33.40 | $33.22 | $33.22 | $32.31 | 767 |
2019-04-16 | $33.31 | $33.31 | $33.20 | $33.22 | $32.31 | 3,903 |
2019-04-15 | $33.18 | $33.37 | $33.16 | $33.18 | $32.28 | 2,127 |
2019-04-12 | $33.32 | $33.32 | $33.21 | $33.29 | $32.38 | 1,710 |
2019-04-11 | $33.25 | $33.27 | $33.17 | $33.23 | $32.33 | 854 |
2019-04-10 | $33.16 | $33.21 | $33.11 | $33.21 | $32.30 | 1,277 |
2019-04-09 | $33.10 | $33.14 | $33.05 | $33.05 | $32.14 | 3,153 |
2019-04-08 | $33.17 | $33.25 | $33.17 | $33.24 | $32.34 | 5,378 |
2019-04-05 | $33.36 | $33.36 | $33.20 | $33.28 | $32.37 | 843 |
2019-04-04 | $32.86 | $33.13 | $32.86 | $33.13 | $32.23 | 1,011 |
2019-04-03 | $33.06 | $33.07 | $33.00 | $33.01 | $32.11 | 1,650 |
2019-04-02 | $32.83 | $32.97 | $32.83 | $32.93 | $32.03 | 2,403 |
2019-04-01 | $32.78 | $32.94 | $32.78 | $32.94 | $32.04 | 1,008 |
2019-03-29 | $32.57 | $32.63 | $32.54 | $32.63 | $31.74 | 2,351 |
2019-03-28 | $32.46 | $32.47 | $32.45 | $32.45 | $31.56 | 417 |
2019-03-27 | $32.47 | $32.47 | $32.13 | $32.33 | $31.44 | 957 |
2019-03-26 | $32.45 | $32.48 | $32.34 | $32.34 | $31.46 | 768 |
2019-03-25 | $32.18 | $32.18 | $32.07 | $32.14 | $31.26 | 730 |
2019-03-22 | $32.61 | $32.61 | $32.18 | $32.18 | $31.30 | 1,090 |
2019-03-21 | $32.47 | $32.74 | $32.47 | $32.74 | $31.85 | 551 |
2019-03-20 | $32.46 | $32.46 | $32.39 | $32.39 | $31.51 | 2,350 |
2019-03-19 | $32.77 | $32.86 | $32.60 | $32.60 | $31.72 | 1,957 |
2019-03-18 | $32.65 | $32.74 | $32.65 | $32.74 | $31.85 | 769 |
2019-03-15 | $32.52 | $32.57 | $32.52 | $32.57 | $31.69 | 637 |
2019-03-14 | $32.53 | $32.56 | $32.40 | $32.49 | $31.60 | 2,386 |
2019-03-13 | $32.41 | $32.53 | $32.41 | $32.53 | $31.64 | 1,609 |
2019-03-12 | $32.23 | $32.27 | $32.23 | $32.27 | $31.39 | 1,133 |
2019-03-11 | $31.90 | $32.23 | $31.90 | $32.23 | $31.35 | 1,797 |
2019-03-08 | $31.64 | $31.82 | $31.64 | $31.82 | $30.95 | 1,682 |
2019-03-07 | $32.00 | $32.00 | $31.86 | $31.86 | $30.99 | 1,081 |
2019-03-06 | $32.40 | $32.40 | $32.19 | $32.19 | $31.31 | 368 |
2019-03-05 | $32.46 | $32.46 | $32.43 | $32.43 | $31.54 | 622 |
2019-03-04 | $32.67 | $32.67 | $32.33 | $32.41 | $31.52 | 1,495 |
2019-03-01 | $32.56 | $32.66 | $32.56 | $32.66 | $31.77 | 866 |
2019-02-28 | $32.49 | $32.49 | $32.47 | $32.47 | $31.59 | 583 |
2019-02-27 | $32.59 | $32.65 | $32.48 | $32.65 | $31.76 | 3,455 |
2019-02-26 | $32.58 | $32.58 | $32.57 | $32.57 | $31.68 | 517 |
2019-02-25 | $32.70 | $32.70 | $32.51 | $32.51 | $31.62 | 1,453 |
2019-02-22 | $32.34 | $32.56 | $32.34 | $32.56 | $31.68 | 1,330 |
2019-02-21 | $32.43 | $32.43 | $32.33 | $32.43 | $31.54 | 811 |
2019-02-20 | $32.42 | $32.50 | $32.42 | $32.49 | $31.61 | 2,871 |
2019-02-19 | $32.41 | $32.55 | $32.41 | $32.50 | $31.61 | 671 |
2019-02-15 | $32.31 | $32.41 | $32.31 | $32.41 | $31.52 | 1,187 |
2019-02-14 | $32.06 | $32.17 | $31.91 | $32.17 | $31.29 | 3,301 |
2019-02-13 | $32.06 | $32.25 | $32.06 | $32.21 | $31.33 | 5,372 |
2019-02-12 | $32.01 | $32.15 | $32.01 | $32.14 | $31.26 | 1,140 |
2019-02-11 | $31.92 | $31.92 | $31.72 | $31.84 | $30.97 | 46,163 |
2019-02-08 | $31.53 | $31.67 | $31.53 | $31.67 | $30.81 | 1,607 |
2019-02-07 | $31.53 | $31.66 | $31.52 | $31.66 | $30.80 | 809 |
2019-02-06 | $31.61 | $31.61 | $31.58 | $31.61 | $30.75 | 770 |
2019-02-05 | $31.37 | $31.66 | $31.37 | $31.65 | $30.79 | 2,002 |
2019-02-04 | $31.27 | $31.54 | $31.27 | $31.54 | $30.68 | 892 |
2019-02-01 | $31.39 | $31.39 | $31.19 | $31.26 | $30.41 | 1,232 |
2019-01-31 | $31.06 | $31.39 | $31.06 | $31.39 | $30.53 | 956 |
2019-01-30 | $30.90 | $31.10 | $30.86 | $31.10 | $30.25 | 2,055 |
2019-01-29 | $30.86 | $30.87 | $30.78 | $30.78 | $29.94 | 2,736 |
2019-01-28 | $30.75 | $30.87 | $30.75 | $30.87 | $30.03 | 1,450 |
2019-01-25 | $31.01 | $31.02 | $30.96 | $30.96 | $30.12 | 1,829 |
2019-01-24 | $30.81 | $30.87 | $30.73 | $30.87 | $30.03 | 2,782 |
2019-01-23 | $30.61 | $30.84 | $30.61 | $30.73 | $29.89 | 1,405 |
2019-01-22 | $31.01 | $31.01 | $30.65 | $30.66 | $29.83 | 611 |
2019-01-18 | $30.95 | $31.11 | $30.95 | $31.06 | $30.22 | 1,437 |
2019-01-17 | $30.51 | $30.75 | $30.49 | $30.69 | $29.85 | 1,924 |
2019-01-16 | $30.48 | $30.52 | $30.46 | $30.52 | $29.69 | 1,520 |
2019-01-15 | $30.14 | $30.38 | $30.14 | $30.38 | $29.55 | 738 |
2019-01-14 | $30.21 | $30.21 | $29.92 | $30.08 | $29.26 | 2,340 |
2019-01-11 | $30.15 | $30.27 | $30.15 | $30.27 | $29.44 | 767 |
2019-01-10 | $29.75 | $30.17 | $29.72 | $30.17 | $29.35 | 8,878 |
2019-01-09 | $30.07 | $30.24 | $30.07 | $30.13 | $29.31 | 565 |
2019-01-08 | $29.95 | $30.05 | $29.76 | $30.05 | $29.23 | 2,022 |
2019-01-07 | $29.51 | $29.74 | $29.51 | $29.74 | $28.93 | 1,013 |
2019-01-04 | $29.02 | $29.45 | $29.02 | $29.45 | $28.65 | 3,255 |
2019-01-03 | $28.90 | $28.90 | $28.58 | $28.58 | $27.80 | 712 |
2019-01-02 | $28.63 | $29.10 | $28.63 | $29.03 | $28.24 | 887 |
2018-12-31 | $28.92 | $28.92 | $28.83 | $28.86 | $28.07 | 1,687 |
2018-12-28 | $28.81 | $28.81 | $28.66 | $28.69 | $27.91 | 1,862 |
2018-12-27 | $28.64 | $29.13 | $28.41 | $29.13 | $27.89 | 10,927 |
2018-12-26 | $28.14 | $29.05 | $27.86 | $29.05 | $27.81 | 52,475 |
2018-12-24 | $28.17 | $28.17 | $27.89 | $27.89 | $26.71 | 2,187 |
2018-12-21 | $29.32 | $29.61 | $28.61 | $28.61 | $27.39 | 2,010 |
2018-12-20 | $29.40 | $29.40 | $29.11 | $29.11 | $27.87 | 866 |
2018-12-19 | $30.23 | $30.35 | $29.65 | $29.65 | $28.39 | 2,648 |
2018-12-18 | $30.38 | $30.40 | $30.13 | $30.13 | $28.84 | 1,121 |
2018-12-17 | $30.67 | $30.67 | $30.00 | $30.10 | $28.82 | 2,009 |
2018-12-14 | $31.10 | $31.10 | $30.79 | $30.79 | $29.48 | 1,419 |
2018-12-13 | $31.52 | $31.52 | $31.30 | $31.30 | $29.96 | 635 |
2018-12-12 | $31.62 | $31.74 | $31.47 | $31.47 | $30.13 | 4,136 |
2018-12-11 | $31.74 | $31.74 | $31.39 | $31.39 | $30.05 | 1,254 |
2018-12-10 | $31.43 | $31.44 | $31.04 | $31.43 | $30.10 | 2,924 |
2018-12-07 | $32.23 | $32.23 | $31.49 | $31.49 | $30.15 | 5,107 |
2018-12-06 | $31.97 | $31.97 | $31.74 | $31.87 | $30.51 | 1,667 |
2018-12-04 | $32.90 | $33.13 | $32.21 | $32.21 | $30.84 | 2,180 |
2018-12-03 | $33.21 | $33.21 | $33.00 | $33.15 | $31.74 | 5,796 |
2018-11-30 | $32.96 | $32.96 | $32.86 | $32.86 | $31.46 | 860 |
2018-11-29 | $32.80 | $32.87 | $32.73 | $32.87 | $31.47 | 3,700 |
2018-11-28 | $32.40 | $32.40 | $32.40 | $32.40 | $31.02 | 1,055 |
2018-11-27 | $32.14 | $32.27 | $32.14 | $32.27 | $30.90 | 3,928 |
2018-11-26 | $32.00 | $32.15 | $32.00 | $32.15 | $30.78 | 720 |
2018-11-23 | $31.74 | $31.86 | $31.72 | $31.86 | $30.50 | 698 |
2018-11-21 | $31.55 | $31.95 | $31.55 | $31.85 | $30.50 | 2,838 |
2018-11-20 | $31.76 | $31.76 | $31.55 | $31.55 | $30.21 | 7,166 |
2018-11-19 | $32.66 | $32.68 | $32.28 | $32.28 | $30.91 | 1,656 |
2018-11-16 | $32.52 | $32.66 | $32.50 | $32.65 | $31.26 | 2,335 |
2018-11-15 | $32.34 | $32.72 | $32.31 | $32.72 | $31.33 | 22,938 |
2018-11-14 | $33.16 | $33.16 | $32.71 | $32.71 | $31.32 | 1,801 |
2018-11-13 | $33.10 | $33.11 | $33.10 | $33.11 | $31.70 | 1,502 |
2018-11-12 | $33.46 | $33.46 | $33.22 | $33.22 | $31.81 | 2,470 |
2018-11-09 | $33.55 | $33.55 | $33.45 | $33.45 | $32.02 | 2,183 |
2018-11-08 | $33.50 | $33.55 | $33.49 | $33.49 | $32.06 | 3,705 |
2018-11-07 | $33.14 | $33.33 | $33.10 | $33.33 | $31.91 | 5,636 |
2018-11-06 | $32.57 | $32.69 | $32.57 | $32.69 | $31.30 | 1,771 |
2018-11-05 | $32.51 | $32.67 | $32.51 | $32.67 | $31.28 | 2,466 |
2018-11-02 | $32.75 | $32.75 | $32.43 | $32.43 | $31.05 | 2,200 |
2018-11-01 | $32.44 | $32.55 | $32.44 | $32.55 | $31.16 | 805 |
2018-10-31 | $32.40 | $32.40 | $32.40 | $32.40 | $31.02 | 753 |
2018-10-30 | $31.71 | $31.82 | $31.71 | $31.81 | $30.45 | 2,514 |
2018-10-29 | $32.02 | $32.06 | $31.70 | $31.70 | $30.35 | 2,500 |
2018-10-26 | $31.59 | $31.88 | $31.59 | $31.66 | $30.31 | 2,003 |
2018-10-25 | $31.94 | $32.14 | $31.94 | $32.14 | $30.78 | 2,302 |
2018-10-24 | $32.58 | $32.59 | $31.81 | $31.81 | $30.46 | 1,600 |
2018-10-23 | $32.23 | $32.31 | $32.23 | $32.31 | $30.94 | 2,711 |
2018-10-22 | $32.91 | $32.91 | $32.91 | $32.91 | $31.51 | 2,084 |
2018-10-19 | $32.98 | $32.98 | $32.98 | $32.98 | $31.57 | 552 |
2018-10-18 | $33.09 | $33.09 | $32.79 | $32.79 | $31.40 | 1,832 |
2018-10-17 | $33.01 | $33.19 | $32.90 | $33.19 | $31.77 | 3,229 |
2018-10-16 | $32.75 | $33.06 | $32.75 | $33.06 | $31.65 | 1,807 |
2018-10-15 | $32.59 | $32.82 | $32.59 | $32.81 | $31.42 | 1,278 |
2018-10-12 | $32.67 | $32.67 | $32.67 | $32.67 | $31.28 | 897 |
2018-10-11 | $32.82 | $32.93 | $32.68 | $32.68 | $31.29 | 1,649 |
2018-10-10 | $33.48 | $33.48 | $33.00 | $33.00 | $31.60 | 11,700 |
2018-10-09 | $33.60 | $33.61 | $33.59 | $33.61 | $32.18 | 2,356 |
2018-10-08 | $33.66 | $33.69 | $33.66 | $33.67 | $32.24 | 1,182 |
2018-10-05 | $33.77 | $33.77 | $33.50 | $33.50 | $32.07 | 1,668 |
2018-10-04 | $33.71 | $33.71 | $33.70 | $33.70 | $32.27 | 1,750 |
2018-10-03 | $33.87 | $33.89 | $33.75 | $33.75 | $32.31 | 3,696 |
2018-10-02 | $33.88 | $33.90 | $33.88 | $33.90 | $32.46 | 683 |
2018-10-01 | $34.19 | $34.19 | $34.00 | $34.00 | $32.55 | 2,723 |
2018-09-28 | $34.02 | $34.05 | $34.02 | $34.05 | $32.60 | 865 |
2018-09-27 | $34.16 | $34.16 | $34.07 | $34.07 | $32.62 | 1,550 |
2018-09-26 | $34.08 | $34.08 | $34.07 | $34.07 | $32.62 | 2,167 |
2018-09-25 | $34.02 | $34.02 | $34.02 | $34.02 | $32.57 | 1,187 |
2018-09-24 | $34.30 | $34.30 | $33.98 | $33.98 | $32.53 | 2,157 |
2018-09-21 | $34.39 | $34.39 | $34.38 | $34.38 | $32.92 | 668 |
2018-09-20 | $34.24 | $34.24 | $34.19 | $34.19 | $32.74 | 1,396 |
2018-09-19 | $34.14 | $34.19 | $34.14 | $34.19 | $32.73 | 1,246 |
2018-09-18 | $34.08 | $34.17 | $34.08 | $34.17 | $32.72 | 3,610 |
2018-09-17 | $34.24 | $34.24 | $34.17 | $34.17 | $32.72 | 7,169 |
2018-09-14 | $34.27 | $34.27 | $34.20 | $34.26 | $32.80 | 5,342 |
2018-09-13 | $34.32 | $34.32 | $34.27 | $34.27 | $32.81 | 1,760 |
2018-09-12 | $34.49 | $34.49 | $34.23 | $34.34 | $32.88 | 1,567 |
2018-09-11 | $34.17 | $34.29 | $34.07 | $34.28 | $32.82 | 2,600 |
2018-09-10 | $34.49 | $34.49 | $34.15 | $34.15 | $32.70 | 1,689 |
2018-09-07 | $33.99 | $34.22 | $33.99 | $34.08 | $32.63 | 1,051 |
2018-09-06 | $34.09 | $34.16 | $34.04 | $34.04 | $32.59 | 1,260 |
2018-09-05 | $34.23 | $34.23 | $34.09 | $34.17 | $32.72 | 1,477 |
2018-09-04 | $33.99 | $34.19 | $33.99 | $34.14 | $32.69 | 4,510 |
2018-08-31 | $34.12 | $34.12 | $34.04 | $34.04 | $32.59 | 3,813 |
2018-08-30 | $34.27 | $34.27 | $34.00 | $34.05 | $32.60 | 5,811 |
2018-08-29 | $34.04 | $34.19 | $33.99 | $34.18 | $32.73 | 8,315 |
2018-08-28 | $34.25 | $34.25 | $33.98 | $34.03 | $32.59 | 2,240 |
2018-08-27 | $34.05 | $34.05 | $34.05 | $34.05 | $32.60 | 1,049 |
2018-08-24 | $33.84 | $33.96 | $33.84 | $33.94 | $32.50 | 4,642 |
2018-08-23 | $33.94 | $33.94 | $33.82 | $33.83 | $32.39 | 3,140 |
2018-08-22 | $34.07 | $34.07 | $34.07 | $34.07 | $32.62 | 2,199 |
2018-08-21 | $34.13 | $34.15 | $34.10 | $34.10 | $32.65 | 1,834 |
2018-08-20 | $34.00 | $34.06 | $33.98 | $34.06 | $32.61 | 1,532 |
2018-08-17 | $33.71 | $33.89 | $33.71 | $33.89 | $32.45 | 1,260 |
2018-08-16 | $33.64 | $33.77 | $33.64 | $33.77 | $32.33 | 4,228 |
2018-08-15 | $33.65 | $33.65 | $33.44 | $33.44 | $32.02 | 2,833 |
2018-08-14 | $33.47 | $33.72 | $33.44 | $33.72 | $32.29 | 1,669 |
2018-08-13 | $33.31 | $33.31 | $33.31 | $33.31 | $31.90 | 1,680 |
2018-08-10 | $33.33 | $33.33 | $33.33 | $33.33 | $31.91 | 1,066 |
2018-08-09 | $33.52 | $33.54 | $33.52 | $33.54 | $32.11 | 3,504 |
2018-08-08 | $33.44 | $33.44 | $33.38 | $33.38 | $31.96 | 7,758 |
2018-08-07 | $33.40 | $33.46 | $33.40 | $33.42 | $32.00 | 728 |
2018-08-06 | $33.28 | $33.29 | $33.25 | $33.29 | $31.88 | 1,412 |
2018-08-03 | $33.12 | $33.12 | $33.12 | $33.12 | $31.71 | 369 |
2018-08-02 | $32.75 | $33.00 | $32.71 | $33.00 | $31.60 | 772 |
2018-08-01 | $32.83 | $32.87 | $32.83 | $32.87 | $31.47 | 469 |
2018-07-31 | $32.72 | $32.74 | $32.72 | $32.74 | $31.35 | 1,487 |
2018-07-30 | $33.00 | $33.00 | $32.82 | $32.82 | $31.42 | 701 |
2018-07-27 | $33.13 | $33.16 | $32.86 | $32.86 | $31.46 | 4,538 |
2018-07-26 | $33.00 | $33.07 | $32.92 | $32.92 | $31.52 | 2,460 |
2018-07-25 | $32.59 | $32.59 | $32.59 | $32.59 | $31.20 | 383 |
2018-07-24 | $32.74 | $32.74 | $32.50 | $32.50 | $31.12 | 33,845 |
2018-07-23 | $32.67 | $32.67 | $32.64 | $32.64 | $31.25 | 903 |
2018-07-20 | $32.81 | $32.81 | $32.69 | $32.69 | $31.30 | 984 |
2018-07-19 | $32.76 | $32.88 | $32.76 | $32.88 | $31.48 | 1,366 |
2018-07-18 | $32.80 | $32.87 | $32.80 | $32.87 | $31.47 | 460 |
2018-07-17 | $32.66 | $32.79 | $32.57 | $32.79 | $31.40 | 5,860 |
2018-07-16 | $32.81 | $32.81 | $32.65 | $32.69 | $31.30 | 804 |
2018-07-13 | $32.58 | $32.61 | $32.57 | $32.57 | $31.19 | 6,280 |
2018-07-12 | $32.49 | $32.56 | $32.49 | $32.54 | $31.15 | 7,910 |
2018-07-11 | $32.51 | $32.54 | $32.51 | $32.54 | $31.15 | 941 |
2018-07-10 | $32.75 | $32.75 | $32.59 | $32.59 | $31.20 | 1,268 |
2018-07-09 | $32.66 | $32.66 | $32.66 | $32.66 | $31.27 | 924 |
2018-07-06 | $32.32 | $32.52 | $32.32 | $32.52 | $31.14 | 586 |
2018-07-05 | $32.08 | $32.16 | $32.08 | $32.16 | $30.79 | 2,060 |
2018-07-03 | $32.13 | $32.17 | $32.13 | $32.17 | $30.80 | 2,544 |
2018-07-02 | $31.90 | $31.90 | $31.90 | $31.90 | $30.54 | 414 |
2018-06-29 | $32.21 | $32.24 | $32.07 | $32.07 | $30.71 | 5,301 |
2018-06-28 | $31.87 | $31.87 | $31.87 | $31.87 | $30.51 | 267 |
2018-06-27 | $32.09 | $32.29 | $32.07 | $32.07 | $30.71 | 1,612 |
2018-06-26 | $32.16 | $32.26 | $32.13 | $32.26 | $30.89 | 1,342 |
2018-06-25 | $32.31 | $32.31 | $32.30 | $32.31 | $30.94 | 922 |
2018-06-22 | $32.57 | $32.57 | $32.57 | $32.57 | $31.18 | 591 |
2018-06-21 | $32.56 | $32.56 | $32.54 | $32.54 | $31.16 | 619 |
2018-06-20 | $32.67 | $32.67 | $32.45 | $32.45 | $31.07 | 991 |
2018-06-19 | $32.21 | $32.40 | $32.21 | $32.40 | $31.02 | 724 |
2018-06-18 | $32.43 | $32.49 | $32.43 | $32.44 | $31.06 | 569 |
2018-06-15 | $32.28 | $32.46 | $32.28 | $32.44 | $31.06 | 1,274 |
2018-06-14 | $32.31 | $32.31 | $32.28 | $32.31 | $30.94 | 4,430 |
2018-06-13 | $32.65 | $32.65 | $32.38 | $32.38 | $31.00 | 1,183 |
2018-06-12 | $32.31 | $32.46 | $32.30 | $32.46 | $31.08 | 2,687 |
2018-06-11 | $32.33 | $32.36 | $32.28 | $32.36 | $30.98 | 1,266 |
2018-06-08 | $31.96 | $32.17 | $31.96 | $32.17 | $30.80 | 605 |
2018-06-07 | $31.97 | $32.11 | $31.97 | $32.05 | $30.69 | 922 |
2018-06-06 | $31.84 | $31.92 | $31.84 | $31.92 | $30.56 | 757 |
2018-06-05 | $31.79 | $31.90 | $31.79 | $31.90 | $30.54 | 1,718 |
2018-06-04 | $31.79 | $31.79 | $31.79 | $31.79 | $30.44 | 359 |
2018-06-01 | $31.60 | $31.60 | $31.54 | $31.54 | $30.20 | 4,134 |
2018-05-31 | $31.50 | $31.50 | $31.50 | $31.50 | $30.16 | 542 |
2018-05-30 | $31.27 | $31.55 | $31.27 | $31.55 | $30.21 | 467 |
2018-05-29 | $31.35 | $31.36 | $31.10 | $31.20 | $29.87 | 3,210 |
2018-05-25 | $31.49 | $31.51 | $31.49 | $31.51 | $30.17 | 1,427 |
2018-05-24 | $31.32 | $31.44 | $31.32 | $31.44 | $30.10 | 1,895 |
2018-05-23 | $31.22 | $31.36 | $31.19 | $31.36 | $30.02 | 2,313 |
2018-05-22 | $31.52 | $31.52 | $31.43 | $31.43 | $30.10 | 1,107 |
2018-05-21 | $31.44 | $31.44 | $31.44 | $31.44 | $30.10 | 701 |
2018-05-18 | $31.21 | $31.21 | $31.21 | $31.21 | $29.88 | 379 |
2018-05-17 | $31.39 | $31.39 | $31.38 | $31.38 | $30.05 | 583 |
2018-05-16 | $31.39 | $31.39 | $31.39 | $31.39 | $30.05 | 290 |
2018-05-15 | $31.16 | $31.23 | $31.16 | $31.23 | $29.90 | 1,601 |
2018-05-14 | $31.46 | $31.46 | $31.30 | $31.30 | $29.97 | 529 |
2018-05-11 | $31.46 | $31.46 | $31.40 | $31.41 | $30.07 | 365 |
2018-05-10 | $31.16 | $31.37 | $31.16 | $31.37 | $30.03 | 423 |
2018-05-09 | $31.09 | $31.10 | $31.04 | $31.10 | $29.78 | 919 |
2018-05-08 | $31.07 | $31.07 | $30.99 | $30.99 | $29.67 | 1,395 |
2018-05-07 | $31.16 | $31.17 | $31.08 | $31.08 | $29.76 | 144,855 |
2018-05-04 | $30.90 | $31.17 | $30.90 | $31.17 | $29.84 | 2,745 |
2018-05-03 | $30.69 | $30.72 | $30.48 | $30.72 | $29.41 | 537 |
2018-05-02 | $30.86 | $31.12 | $30.86 | $30.90 | $29.59 | 780 |
2018-05-01 | $30.86 | $30.92 | $30.86 | $30.92 | $29.60 | 917 |
2018-04-30 | $31.34 | $31.34 | $31.06 | $31.06 | $29.74 | 1,330 |
2018-04-27 | $30.88 | $31.30 | $30.88 | $31.30 | $29.97 | 2,655 |
2018-04-26 | $30.88 | $31.09 | $30.88 | $31.09 | $29.76 | 1,958 |
2018-04-25 | $30.62 | $30.79 | $30.62 | $30.79 | $29.48 | 1,299 |
2018-04-24 | $30.98 | $30.98 | $30.61 | $30.70 | $29.39 | 1,111 |
2018-04-23 | $30.91 | $30.91 | $30.91 | $30.91 | $29.60 | 797 |
2018-04-20 | $31.32 | $31.32 | $30.86 | $30.87 | $29.56 | 3,256 |
2018-04-19 | $31.21 | $31.21 | $31.11 | $31.20 | $29.87 | 3,576 |
2018-04-18 | $31.34 | $31.44 | $31.34 | $31.44 | $30.10 | 988 |
2018-04-17 | $31.21 | $31.31 | $31.21 | $31.31 | $29.98 | 420 |
2018-04-16 | $30.87 | $31.08 | $30.87 | $31.08 | $29.76 | 393 |
2018-04-13 | $30.92 | $30.92 | $30.72 | $30.72 | $29.41 | 512 |
2018-04-12 | $30.90 | $30.90 | $30.84 | $30.84 | $29.53 | 1,362 |
2018-04-11 | $30.81 | $30.81 | $30.81 | $30.81 | $29.50 | 576 |
2018-04-10 | $30.75 | $30.79 | $30.75 | $30.79 | $29.48 | 544 |
2018-04-09 | $30.64 | $30.91 | $30.56 | $30.56 | $29.26 | 709 |
2018-04-06 | $31.00 | $31.01 | $30.47 | $30.47 | $29.17 | 1,621 |
2018-04-05 | $30.85 | $31.14 | $30.85 | $31.14 | $29.81 | 1,981 |
2018-04-04 | $30.27 | $30.87 | $30.26 | $30.87 | $29.56 | 1,058 |
2018-04-03 | $30.21 | $30.49 | $30.15 | $30.38 | $29.09 | 924 |
2018-04-02 | $30.65 | $30.65 | $29.82 | $29.95 | $28.67 | 727 |
2018-03-29 | $30.58 | $30.76 | $30.58 | $30.65 | $29.35 | 642 |
2018-03-28 | $30.32 | $30.44 | $30.32 | $30.44 | $29.15 | 590 |
2018-03-27 | $30.82 | $30.82 | $30.48 | $30.48 | $29.18 | 1,477 |
2018-03-26 | $30.20 | $30.68 | $30.20 | $30.68 | $29.37 | 788 |
2018-03-23 | $30.68 | $30.77 | $30.64 | $30.66 | $29.36 | 1,751 |
2018-03-22 | $31.13 | $31.15 | $30.80 | $30.80 | $29.49 | 6,006 |
2018-03-21 | $31.44 | $31.44 | $31.40 | $31.40 | $30.06 | 1,068 |
2018-03-20 | $31.46 | $31.46 | $31.44 | $31.46 | $30.12 | 1,098 |
2018-03-19 | $31.41 | $31.54 | $31.32 | $31.32 | $29.99 | 607 |
2018-03-16 | $31.71 | $31.79 | $31.71 | $31.79 | $30.44 | 1,353 |
2018-03-15 | $31.74 | $31.74 | $31.62 | $31.62 | $30.27 | 386 |
2018-03-14 | $31.83 | $31.83 | $31.69 | $31.69 | $30.34 | 1,643 |
2018-03-13 | $32.05 | $32.08 | $31.97 | $31.97 | $30.61 | 1,850 |
2018-03-12 | $31.93 | $31.93 | $31.93 | $31.93 | $30.57 | 320 |
2018-03-09 | $31.68 | $31.68 | $31.63 | $31.63 | $30.29 | 376 |
2018-03-08 | $31.42 | $31.42 | $31.37 | $31.37 | $30.04 | 392 |
2018-03-07 | $31.28 | $31.39 | $31.23 | $31.39 | $30.05 | 613 |
2018-03-06 | $31.41 | $31.41 | $31.41 | $31.41 | $30.07 | 143 |
2018-03-05 | $30.91 | $31.32 | $30.91 | $31.32 | $29.99 | 503 |
2018-03-02 | $30.87 | $30.99 | $30.87 | $30.99 | $29.67 | 420 |
2018-03-01 | $31.20 | $31.20 | $30.79 | $30.79 | $29.48 | 398 |
2018-02-28 | $31.55 | $31.55 | $31.55 | $31.55 | $30.21 | 102 |
2018-02-27 | $31.82 | $31.82 | $31.59 | $31.59 | $30.25 | 531 |
2018-02-26 | $31.49 | $31.49 | $31.49 | $31.49 | $30.15 | 120 |
2018-02-23 | $31.05 | $31.41 | $31.03 | $31.41 | $30.07 | 1,155 |
2018-02-22 | $31.14 | $31.14 | $31.11 | $31.11 | $29.79 | 782 |
2018-02-21 | $31.13 | $31.16 | $31.06 | $31.06 | $29.74 | 589 |
2018-02-20 | $31.06 | $31.23 | $31.04 | $31.04 | $29.72 | 1,662 |
2018-02-16 | $31.28 | $31.34 | $31.26 | $31.26 | $29.93 | 5,595 |
2018-02-15 | $31.02 | $31.21 | $30.85 | $31.21 | $29.88 | 2,423 |
2018-02-14 | $30.70 | $30.70 | $30.67 | $30.67 | $29.37 | 364 |
2018-02-13 | $30.38 | $30.54 | $30.38 | $30.54 | $29.24 | 1,014 |
2018-02-12 | $30.26 | $30.50 | $30.26 | $30.50 | $29.20 | 250 |
2018-02-09 | $29.26 | $29.75 | $29.26 | $29.75 | $28.48 | 262 |
2018-02-08 | $30.71 | $30.71 | $30.22 | $30.22 | $28.93 | 811 |
2018-02-07 | $30.79 | $30.97 | $30.79 | $30.91 | $29.60 | 822 |
2018-02-06 | $29.79 | $30.50 | $29.79 | $30.42 | $29.13 | 3,929 |
2018-02-05 | $31.42 | $31.44 | $30.55 | $30.55 | $29.25 | 2,724 |
2018-02-02 | $31.95 | $31.95 | $31.85 | $31.85 | $30.49 | 832 |
2018-02-01 | $32.10 | $32.18 | $32.08 | $32.18 | $30.81 | 637 |
2018-01-31 | $32.32 | $32.32 | $32.29 | $32.29 | $30.92 | 392 |
2018-01-30 | $32.18 | $32.20 | $32.17 | $32.17 | $30.80 | 606 |
2018-01-29 | $32.40 | $32.47 | $32.40 | $32.47 | $31.09 | 697 |
2018-01-26 | $32.33 | $32.40 | $32.30 | $32.40 | $31.02 | 1,783 |
2018-01-25 | $32.30 | $32.37 | $32.30 | $32.31 | $30.94 | 1,131 |
2018-01-24 | $32.55 | $32.55 | $32.37 | $32.40 | $31.02 | 1,880 |
2018-01-23 | $32.45 | $32.53 | $32.45 | $32.52 | $31.14 | 901 |
2018-01-22 | $31.88 | $32.25 | $31.88 | $32.25 | $30.88 | 1,356 |
2018-01-19 | $32.02 | $32.13 | $32.02 | $32.13 | $30.76 | 603 |
2018-01-18 | $31.93 | $31.93 | $31.91 | $31.91 | $30.55 | 529 |
2018-01-17 | $31.84 | $32.05 | $31.84 | $32.00 | $30.63 | 647 |
2018-01-16 | $32.23 | $32.23 | $31.81 | $31.81 | $30.46 | 12,293 |
2018-01-12 | $31.92 | $31.94 | $31.88 | $31.94 | $30.58 | 2,407 |
2018-01-11 | $31.51 | $31.65 | $31.51 | $31.65 | $30.30 | 1,502 |
2018-01-10 | $31.37 | $31.41 | $31.33 | $31.34 | $30.01 | 816 |
2018-01-09 | $31.40 | $31.45 | $31.38 | $31.38 | $30.05 | 909 |
2018-01-08 | $31.27 | $31.37 | $31.27 | $31.37 | $30.04 | 1,878 |
2018-01-05 | $31.20 | $31.26 | $31.20 | $31.26 | $29.93 | 715 |
2018-01-04 | $31.10 | $31.13 | $31.10 | $31.13 | $29.81 | 710 |
2018-01-03 | $31.09 | $31.09 | $31.09 | $31.09 | $29.77 | 574 |
2018-01-02 | $30.94 | $30.94 | $30.94 | $30.94 | $29.62 | 874 |
2017-12-29 | $30.97 | $30.97 | $30.86 | $30.86 | $29.54 | 444 |
2017-12-28 | $31.13 | $31.13 | $30.90 | $31.01 | $29.69 | 5,757 |
2017-12-27 | $31.35 | $31.37 | $31.30 | $31.30 | $29.61 | 1,796 |
2017-12-26 | $31.44 | $31.44 | $31.40 | $31.40 | $29.71 | 1,006 |
2017-12-22 | $31.33 | $31.35 | $31.30 | $31.35 | $29.66 | 1,502 |
2017-12-21 | $31.31 | $31.40 | $31.31 | $31.40 | $29.71 | 762 |
2017-12-20 | $31.32 | $31.32 | $31.29 | $31.29 | $29.61 | 2,817 |
2017-12-19 | $31.41 | $31.44 | $31.31 | $31.31 | $29.62 | 1,780 |
2017-12-18 | $31.43 | $31.49 | $31.43 | $31.45 | $29.76 | 1,224 |
2017-12-15 | $31.13 | $31.20 | $31.13 | $31.16 | $29.49 | 1,370 |
2017-12-14 | $31.02 | $31.02 | $30.95 | $30.95 | $29.28 | 3,641 |
2017-12-13 | $31.11 | $31.13 | $31.09 | $31.09 | $29.42 | 1,139 |
2017-12-12 | $31.09 | $31.13 | $31.04 | $31.04 | $29.37 | 1,589 |
2017-12-11 | $31.08 | $31.08 | $31.08 | $31.08 | $29.41 | 1,363 |
2017-12-08 | $30.96 | $31.05 | $30.96 | $31.05 | $29.37 | 1,242 |
2017-12-07 | $30.86 | $30.91 | $30.85 | $30.88 | $29.21 | 1,220 |
2017-12-06 | $30.89 | $30.89 | $30.82 | $30.82 | $29.16 | 1,301 |
2017-12-05 | $31.06 | $31.08 | $30.89 | $30.92 | $29.26 | 1,432 |
2017-12-04 | $31.28 | $31.30 | $31.14 | $31.14 | $29.46 | 2,593 |
2017-12-01 | $30.64 | $30.92 | $30.54 | $30.82 | $29.16 | 2,457 |
2017-11-30 | $30.89 | $31.01 | $30.89 | $30.97 | $29.30 | 2,733 |
2017-11-29 | $30.68 | $30.77 | $30.68 | $30.75 | $29.09 | 1,806 |
2017-11-28 | $30.18 | $30.41 | $30.18 | $30.41 | $28.77 | 1,146 |
2017-11-27 | $30.06 | $30.09 | $30.06 | $30.09 | $28.47 | 1,167 |
2017-11-24 | $30.19 | $30.19 | $30.01 | $30.03 | $28.41 | 8,710 |
2017-11-22 | $29.95 | $30.00 | $29.95 | $30.00 | $28.39 | 1,252 |
2017-11-21 | $29.91 | $29.94 | $29.91 | $29.94 | $28.33 | 11,205 |
2017-11-20 | $29.87 | $29.87 | $29.87 | $29.87 | $28.26 | 1,015 |
2017-11-17 | $29.83 | $29.85 | $29.79 | $29.79 | $28.19 | 1,660 |
2017-11-16 | $29.76 | $29.88 | $29.76 | $29.88 | $28.27 | 1,753 |
2017-11-15 | $29.61 | $29.64 | $29.55 | $29.55 | $27.96 | 2,218 |
2017-11-14 | $29.70 | $29.70 | $29.60 | $29.65 | $28.05 | 1,841 |
2017-11-13 | $29.60 | $29.60 | $29.51 | $29.57 | $27.98 | 7,426 |
2017-11-10 | $29.57 | $29.57 | $29.57 | $29.57 | $27.98 | 1,089 |
2017-11-09 | $29.39 | $29.55 | $29.37 | $29.53 | $27.94 | 1,600 |
2017-11-08 | $29.49 | $29.53 | $29.43 | $29.53 | $27.94 | 3,675 |
2017-11-07 | $29.49 | $29.49 | $29.46 | $29.46 | $27.87 | 1,600 |
2017-11-06 | $29.62 | $29.62 | $29.57 | $29.57 | $27.98 | 3,154 |
2017-11-03 | $29.39 | $29.62 | $29.39 | $29.62 | $28.03 | 1,100 |
2017-11-02 | $29.48 | $29.57 | $29.48 | $29.51 | $27.92 | 1,203 |
2017-11-01 | $29.64 | $29.64 | $29.52 | $29.56 | $27.97 | 2,124 |
2017-10-31 | $29.51 | $29.60 | $29.51 | $29.60 | $28.01 | 1,722 |
2017-10-30 | $29.52 | $29.54 | $29.51 | $29.51 | $27.92 | 1,000 |
2017-10-27 | $29.62 | $29.67 | $29.62 | $29.67 | $28.08 | 500 |
2017-10-26 | $29.57 | $29.58 | $29.56 | $29.58 | $27.99 | 2,802 |
2017-10-25 | $29.44 | $29.44 | $29.28 | $29.44 | $27.86 | 3,083 |
2017-10-24 | $29.60 | $29.64 | $29.60 | $29.63 | $28.04 | 2,707 |
2017-10-23 | $29.66 | $29.66 | $29.57 | $29.57 | $27.98 | 1,796 |
2017-10-20 | $29.58 | $29.67 | $29.58 | $29.65 | $28.05 | 1,420 |
2017-10-19 | $29.41 | $29.49 | $29.40 | $29.49 | $27.90 | 38,324 |
2017-10-18 | $29.48 | $29.52 | $29.48 | $29.49 | $27.90 | 2,593 |
2017-10-17 | $29.43 | $29.47 | $29.43 | $29.45 | $27.86 | 2,719 |
2017-10-16 | $29.45 | $29.45 | $29.33 | $29.40 | $27.82 | 955 |
2017-10-13 | $29.49 | $29.49 | $29.45 | $29.45 | $27.86 | 1,797 |
2017-10-12 | $29.36 | $29.43 | $29.32 | $29.39 | $27.81 | 5,503 |
2017-10-11 | $29.44 | $29.49 | $29.44 | $29.45 | $27.86 | 2,321 |
2017-10-10 | $29.49 | $29.49 | $29.40 | $29.40 | $27.82 | 2,524 |
2017-10-09 | $29.36 | $29.36 | $29.36 | $29.36 | $27.78 | 1,214 |
2017-10-06 | $29.51 | $29.52 | $29.45 | $29.52 | $27.93 | 1,413 |
2017-10-05 | $29.46 | $29.52 | $29.46 | $29.50 | $27.91 | 4,611 |
2017-10-04 | $29.42 | $29.43 | $29.36 | $29.37 | $27.79 | 3,273 |
2017-10-03 | $29.32 | $29.36 | $29.25 | $29.35 | $27.77 | 3,400 |
2017-10-02 | $29.22 | $29.25 | $29.22 | $29.25 | $27.68 | 605 |
2017-09-29 | $29.20 | $29.23 | $29.20 | $29.23 | $27.66 | 1,520 |
2017-09-28 | $29.08 | $29.16 | $29.08 | $29.16 | $27.59 | 2,441 |
2017-09-27 | $29.20 | $29.20 | $29.01 | $29.16 | $27.59 | 2,327 |
2017-09-26 | $28.99 | $29.02 | $28.91 | $29.00 | $27.44 | 3,611 |
2017-09-25 | $28.86 | $28.89 | $28.80 | $28.89 | $27.33 | 2,858 |
2017-09-22 | $28.85 | $28.86 | $28.80 | $28.81 | $27.26 | 1,150 |
2017-09-21 | $28.86 | $28.87 | $28.86 | $28.87 | $27.32 | 1,111 |
2017-09-20 | $28.86 | $28.94 | $28.86 | $28.94 | $27.38 | 3,042 |
2017-09-19 | $29.06 | $29.10 | $29.02 | $29.02 | $27.46 | 3,027 |
2017-09-18 | $29.18 | $29.18 | $29.06 | $29.06 | $27.49 | 905 |
2017-09-15 | $28.89 | $29.13 | $28.89 | $29.13 | $27.56 | 8,300 |
2017-09-14 | $29.04 | $29.05 | $29.03 | $29.04 | $27.48 | 2,942 |
2017-09-13 | $29.07 | $29.10 | $29.04 | $29.10 | $27.53 | 2,174 |
2017-09-12 | $28.99 | $29.00 | $28.98 | $28.99 | $27.43 | 1,492 |
2017-09-11 | $28.85 | $28.93 | $28.85 | $28.88 | $27.33 | 21,748 |
2017-09-08 | $28.65 | $28.65 | $28.58 | $28.63 | $27.09 | 25,601 |
2017-09-07 | $28.53 | $28.63 | $28.53 | $28.63 | $27.09 | 32,860 |
2017-09-06 | $28.75 | $28.78 | $28.73 | $28.78 | $27.23 | 15,380 |
2017-09-05 | $28.78 | $28.78 | $28.65 | $28.69 | $27.15 | 13,645 |
2017-09-01 | $28.87 | $28.88 | $28.87 | $28.88 | $27.33 | 1,098 |
2017-08-31 | $28.75 | $28.80 | $28.75 | $28.80 | $27.25 | 1,549 |
2017-08-30 | $28.65 | $28.73 | $28.65 | $28.73 | $27.18 | 1,188 |
2017-08-29 | $28.64 | $28.64 | $28.59 | $28.59 | $27.06 | 606 |
2017-08-28 | $28.75 | $28.75 | $28.68 | $28.71 | $27.16 | 1,617 |
2017-08-25 | $28.82 | $28.82 | $28.75 | $28.78 | $27.23 | 11,195 |
2017-08-24 | $28.83 | $28.83 | $28.66 | $28.66 | $27.12 | 11,003 |
2017-08-23 | $28.74 | $28.78 | $28.72 | $28.78 | $27.23 | 14,486 |
2017-08-22 | $28.71 | $28.80 | $28.71 | $28.80 | $27.25 | 10,974 |
2017-08-21 | $28.56 | $28.56 | $28.56 | $28.56 | $27.03 | 12,101 |
2017-08-18 | $28.60 | $28.65 | $28.57 | $28.57 | $27.03 | 6,311 |
2017-08-17 | $28.89 | $28.89 | $28.67 | $28.67 | $27.13 | 14,131 |
2017-08-16 | $29.05 | $29.06 | $28.97 | $28.98 | $27.42 | 4,224 |
2017-08-15 | $28.98 | $28.98 | $28.94 | $28.95 | $27.39 | 11,046 |
2017-08-14 | $29.02 | $29.06 | $29.01 | $29.04 | $27.48 | 14,402 |
2017-08-11 | $28.70 | $28.87 | $28.70 | $28.84 | $27.29 | 14,770 |
2017-08-10 | $29.03 | $29.03 | $28.86 | $28.86 | $27.31 | 13,052 |
2017-08-09 | $29.22 | $29.29 | $29.14 | $29.26 | $27.68 | 22,448 |
2017-08-08 | $29.44 | $29.54 | $29.37 | $29.37 | $27.79 | 12,915 |
2017-08-07 | $29.38 | $29.41 | $29.28 | $29.40 | $27.82 | 4,830 |
2017-08-04 | $29.30 | $29.33 | $29.28 | $29.33 | $27.75 | 11,301 |
2017-08-03 | $29.34 | $29.34 | $29.17 | $29.17 | $27.60 | 31,191 |
2017-08-02 | $29.20 | $29.20 | $29.03 | $29.13 | $27.56 | 11,269 |
2017-08-01 | $29.07 | $29.10 | $29.07 | $29.10 | $27.53 | 20,811 |
2017-07-31 | $29.28 | $29.28 | $28.95 | $28.97 | $27.41 | 12,706 |
2017-07-28 | $29.01 | $29.02 | $28.95 | $29.02 | $27.45 | 29,175 |
2017-07-27 | $29.07 | $29.12 | $29.00 | $29.06 | $27.50 | 10,996 |
2017-07-26 | $29.09 | $29.10 | $29.04 | $29.04 | $27.48 | 21,043 |
2017-07-25 | $29.08 | $29.20 | $29.08 | $29.12 | $27.55 | 8,212 |
2017-07-24 | $28.96 | $28.96 | $28.90 | $28.91 | $27.35 | 7,134 |
2017-07-21 | $29.00 | $29.03 | $28.85 | $29.03 | $27.47 | 3,319 |
2017-07-20 | $28.92 | $29.00 | $28.92 | $29.00 | $27.44 | 13,365 |
2017-07-19 | $28.87 | $28.91 | $28.87 | $28.91 | $27.35 | 15,640 |
2017-07-18 | $28.74 | $28.77 | $28.74 | $28.77 | $27.22 | 15,314 |
2017-07-17 | $28.83 | $28.87 | $28.83 | $28.83 | $27.28 | 16,175 |
2017-07-14 | $28.70 | $28.78 | $28.70 | $28.78 | $27.23 | 19,230 |
2017-07-13 | $28.65 | $28.70 | $28.65 | $28.70 | $27.16 | 12,100 |
2017-07-12 | $28.59 | $28.60 | $28.58 | $28.58 | $27.04 | 10,948 |
2017-07-11 | $28.48 | $28.48 | $28.36 | $28.44 | $26.91 | 15,505 |
2017-07-10 | $28.50 | $28.56 | $28.47 | $28.47 | $26.94 | 22,100 |
2017-07-07 | $28.59 | $28.59 | $28.57 | $28.58 | $27.04 | 3,111 |
2017-07-06 | $28.72 | $28.72 | $28.46 | $28.46 | $26.93 | 5,912 |
2017-07-05 | $28.70 | $28.72 | $28.64 | $28.72 | $27.17 | 5,945 |
2017-07-03 | $28.86 | $28.86 | $28.69 | $28.77 | $27.22 | 4,425 |
2017-06-30 | $28.77 | $28.77 | $28.70 | $28.73 | $27.18 | 3,192 |
2017-06-29 | $28.79 | $28.85 | $28.59 | $28.69 | $27.15 | 12,208 |
2017-06-28 | $28.84 | $28.86 | $28.84 | $28.84 | $27.29 | 15,606 |
2017-06-27 | $28.83 | $28.86 | $28.66 | $28.66 | $27.12 | 13,587 |
2017-06-26 | $28.86 | $28.86 | $28.74 | $28.80 | $27.25 | 21,657 |
2017-06-23 | $28.73 | $28.73 | $28.63 | $28.67 | $27.13 | 29,353 |
2017-06-22 | $28.70 | $28.75 | $28.66 | $28.70 | $27.16 | 64,744 |
2017-06-21 | $28.72 | $28.72 | $28.61 | $28.66 | $27.12 | 10,736 |
2017-06-20 | $28.92 | $28.93 | $28.81 | $28.81 | $27.26 | 9,573 |
2017-06-19 | $28.98 | $28.98 | $28.95 | $28.95 | $27.39 | 11,015 |
2017-06-16 | $28.81 | $28.87 | $28.80 | $28.87 | $27.32 | 10,810 |
2017-06-15 | $28.89 | $28.91 | $28.81 | $28.90 | $27.34 | 3,174 |
2017-06-14 | $28.97 | $29.05 | $28.95 | $29.05 | $27.49 | 6,702 |
2017-06-13 | $28.97 | $29.01 | $28.93 | $29.01 | $27.45 | 10,621 |
2017-06-12 | $28.86 | $28.88 | $28.82 | $28.88 | $27.33 | 7,748 |
2017-06-09 | $28.98 | $28.99 | $28.79 | $28.89 | $27.33 | 5,001 |
2017-06-08 | $28.88 | $28.95 | $28.87 | $28.89 | $27.33 | 9,039 |
2017-06-07 | $28.85 | $28.90 | $28.85 | $28.86 | $27.30 | 940 |
2017-06-06 | $28.86 | $28.86 | $28.76 | $28.76 | $27.21 | 2,391 |
2017-06-05 | $29.13 | $29.13 | $28.91 | $28.91 | $27.35 | 1,412 |
2017-06-02 | $28.96 | $28.96 | $28.96 | $28.96 | $27.40 | 904 |
2017-06-01 | $28.71 | $28.85 | $28.70 | $28.85 | $27.30 | 3,190 |
2017-05-31 | $28.51 | $28.58 | $28.51 | $28.56 | $27.03 | 1,711 |
2017-05-30 | $28.59 | $28.62 | $28.59 | $28.60 | $27.06 | 869 |
2017-05-26 | $28.65 | $28.65 | $28.62 | $28.62 | $27.08 | 1,361 |
2017-05-25 | $28.61 | $28.70 | $28.61 | $28.69 | $27.15 | 1,147 |
2017-05-24 | $28.37 | $28.45 | $28.37 | $28.44 | $26.91 | 10,981 |
2017-05-23 | $28.38 | $28.42 | $28.35 | $28.42 | $26.89 | 2,105 |
2017-05-22 | $28.29 | $28.33 | $28.29 | $28.33 | $26.81 | 1,096 |
2017-05-19 | $28.01 | $28.13 | $27.89 | $28.13 | $26.62 | 2,140 |
2017-05-18 | $27.92 | $28.01 | $27.92 | $28.01 | $26.50 | 10,816 |
2017-05-17 | $28.13 | $28.13 | $27.99 | $28.00 | $26.49 | 1,980 |
2017-05-16 | $28.40 | $28.41 | $28.34 | $28.37 | $26.84 | 1,194 |
2017-05-15 | $28.48 | $28.48 | $28.43 | $28.43 | $26.90 | 3,369 |
2017-05-12 | $28.31 | $28.31 | $28.31 | $28.31 | $26.79 | 378 |
2017-05-11 | $28.44 | $28.45 | $28.33 | $28.45 | $26.92 | 607 |
2017-05-10 | $28.58 | $28.64 | $28.58 | $28.64 | $27.10 | 1,191 |
2017-05-09 | $28.66 | $28.67 | $28.62 | $28.62 | $27.08 | 1,149 |
2017-05-08 | $28.54 | $28.59 | $28.50 | $28.57 | $27.03 | 1,801 |
2017-05-05 | $28.51 | $28.56 | $28.49 | $28.56 | $27.02 | 1,501 |
2017-05-04 | $28.45 | $28.45 | $28.45 | $28.45 | $26.92 | 144 |
2017-05-03 | $28.41 | $28.46 | $28.41 | $28.46 | $26.93 | 562 |
2017-05-02 | $28.40 | $28.45 | $28.38 | $28.45 | $26.92 | 1,382 |
2017-05-01 | $28.37 | $28.37 | $28.37 | $28.37 | $26.84 | 181 |
2017-04-28 | $28.34 | $28.34 | $28.34 | $28.34 | $26.81 | 100 |
2017-04-27 | $28.33 | $28.50 | $28.33 | $28.45 | $26.92 | 656 |
2017-04-26 | $28.55 | $28.55 | $28.48 | $28.48 | $26.95 | 231 |
2017-04-25 | $28.52 | $28.52 | $28.46 | $28.46 | $26.93 | 214 |
2017-04-24 | $28.25 | $28.33 | $28.25 | $28.33 | $26.81 | 1,581 |
2017-04-21 | $28.08 | $28.08 | $28.05 | $28.05 | $26.54 | 210 |
2017-04-20 | $27.98 | $28.13 | $27.98 | $28.13 | $26.62 | 1,300 |
2017-04-19 | $27.94 | $27.94 | $27.94 | $27.94 | $26.44 | 137 |
2017-04-18 | $27.98 | $27.98 | $27.81 | $27.90 | $26.40 | 300 |
2017-04-17 | $27.80 | $27.83 | $27.80 | $27.83 | $26.33 | 282 |
2017-04-13 | $27.89 | $27.89 | $27.83 | $27.83 | $26.33 | 1,154 |
2017-04-12 | $27.94 | $27.96 | $27.89 | $27.92 | $26.42 | 500 |
2017-04-11 | $27.78 | $27.92 | $27.78 | $27.92 | $26.42 | 659 |
2017-04-10 | $28.01 | $28.01 | $27.93 | $27.96 | $26.46 | 1,475 |
2017-04-07 | $27.87 | $27.87 | $27.87 | $27.87 | $26.37 | 123 |
2017-04-06 | $27.82 | $27.94 | $27.82 | $27.91 | $26.41 | 1,480 |
2017-04-05 | $28.04 | $28.04 | $27.76 | $27.76 | $26.27 | 651 |
2017-04-04 | $27.83 | $27.83 | $27.83 | $27.83 | $26.33 | 202 |
2017-04-03 | $27.72 | $27.72 | $27.72 | $27.72 | $26.23 | 1,045 |
2017-03-31 | $28.02 | $28.04 | $28.02 | $28.04 | $26.53 | 215 |
2017-03-30 | $27.92 | $27.99 | $27.92 | $27.99 | $26.49 | 4,498 |
2017-03-29 | $27.89 | $27.92 | $27.81 | $27.92 | $26.42 | 3,501 |
2017-03-28 | $27.56 | $27.85 | $27.56 | $27.85 | $26.35 | 2,355 |
2017-03-27 | $27.49 | $27.59 | $27.46 | $27.57 | $26.09 | 2,839 |
2017-03-24 | $27.70 | $27.70 | $27.61 | $27.61 | $26.12 | 2,569 |
2017-03-23 | $27.65 | $27.80 | $27.61 | $27.61 | $26.12 | 2,364 |
2017-03-22 | $27.62 | $27.65 | $27.62 | $27.65 | $26.16 | 1,100 |
2017-03-21 | $27.91 | $27.91 | $27.61 | $27.61 | $26.12 | 1,206 |
2017-03-20 | $28.01 | $28.01 | $27.96 | $27.96 | $26.45 | 225 |
2017-03-17 | $28.11 | $28.12 | $28.11 | $28.12 | $26.61 | 1,172 |
2017-03-16 | $28.07 | $28.10 | $28.06 | $28.06 | $26.55 | 2,936 |
2017-03-15 | $27.91 | $28.07 | $27.91 | $28.07 | $26.56 | 3,759 |
2017-03-14 | $27.75 | $27.80 | $27.75 | $27.80 | $26.31 | 204 |
2017-03-13 | $27.94 | $27.94 | $27.87 | $27.91 | $26.41 | 3,968 |
2017-03-10 | $27.93 | $27.93 | $27.85 | $27.87 | $26.37 | 4,620 |
2017-03-09 | $27.84 | $27.88 | $27.78 | $27.78 | $26.29 | 2,650 |
2017-03-08 | $27.84 | $27.87 | $27.78 | $27.78 | $26.29 | 9,718 |
2017-03-07 | $27.92 | $27.92 | $27.83 | $27.83 | $26.33 | 2,041 |
2017-03-06 | $28.09 | $28.09 | $27.89 | $27.96 | $26.45 | 1,527 |
2017-03-03 | $28.07 | $28.15 | $28.04 | $28.12 | $26.61 | 2,900 |
2017-03-02 | $28.26 | $28.26 | $28.16 | $28.16 | $26.64 | 1,806 |
2017-03-01 | $28.36 | $28.36 | $28.30 | $28.30 | $26.78 | 2,280 |
2017-02-28 | $28.06 | $28.06 | $27.96 | $28.00 | $26.49 | 4,528 |
2017-02-27 | $28.11 | $28.16 | $28.11 | $28.16 | $26.64 | 1,784 |
2017-02-24 | $27.95 | $28.09 | $27.93 | $28.06 | $26.55 | 5,577 |
2017-02-23 | $28.04 | $28.05 | $28.01 | $28.01 | $26.50 | 2,865 |
2017-02-22 | $28.03 | $28.07 | $28.01 | $28.07 | $26.56 | 3,761 |
2017-02-21 | $28.01 | $28.12 | $28.01 | $28.12 | $26.61 | 2,500 |
2017-02-17 | $27.83 | $27.95 | $27.83 | $27.95 | $26.45 | 2,750 |
2017-02-16 | $27.92 | $27.92 | $27.85 | $27.85 | $26.35 | 6,293 |
2017-02-15 | $27.84 | $27.97 | $27.84 | $27.94 | $26.44 | 6,906 |
2017-02-14 | $27.79 | $27.83 | $27.70 | $27.83 | $26.33 | 4,050 |
2017-02-13 | $27.72 | $27.77 | $27.69 | $27.77 | $26.28 | 4,289 |
2017-02-10 | $27.59 | $27.67 | $27.59 | $27.64 | $26.15 | 4,012 |
2017-02-09 | $27.37 | $27.52 | $27.34 | $27.48 | $26.00 | 5,945 |
2017-02-08 | $27.08 | $27.22 | $27.08 | $27.22 | $25.75 | 4,226 |
2017-02-07 | $27.13 | $27.13 | $27.03 | $27.06 | $25.60 | 5,455 |
2017-02-06 | $27.17 | $27.17 | $27.07 | $27.07 | $25.61 | 4,262 |
2017-02-03 | $27.21 | $27.21 | $27.20 | $27.20 | $25.74 | 3,450 |
2017-02-02 | $27.05 | $27.05 | $27.02 | $27.02 | $25.57 | 2,253 |
2017-02-01 | $27.09 | $27.09 | $27.02 | $27.02 | $25.57 | 2,518 |
2017-01-31 | $26.99 | $27.14 | $26.95 | $27.14 | $25.68 | 4,109 |
2017-01-30 | $27.07 | $27.08 | $26.97 | $27.08 | $25.62 | 5,112 |
2017-01-27 | $27.29 | $27.29 | $27.22 | $27.23 | $25.76 | 22,045 |
2017-01-26 | $27.48 | $27.48 | $27.35 | $27.35 | $25.88 | 4,550 |
2017-01-25 | $27.25 | $27.36 | $27.23 | $27.36 | $25.89 | 4,950 |
2017-01-24 | $27.08 | $27.22 | $27.06 | $27.22 | $25.75 | 7,733 |
2017-01-23 | $27.06 | $27.06 | $26.96 | $27.03 | $25.58 | 10,800 |
2017-01-20 | $27.15 | $27.16 | $27.07 | $27.12 | $25.66 | 10,900 |
2017-01-19 | $27.13 | $27.14 | $27.05 | $27.05 | $25.59 | 5,212 |
2017-01-18 | $27.11 | $27.13 | $27.09 | $27.13 | $25.67 | 4,550 |
2017-01-17 | $27.27 | $27.27 | $27.10 | $27.11 | $25.65 | 5,327 |
2017-01-13 | $27.28 | $27.28 | $27.21 | $27.25 | $25.78 | 4,815 |
2017-01-12 | $27.15 | $27.21 | $27.05 | $27.21 | $25.75 | 4,050 |
2017-01-11 | $27.17 | $27.26 | $27.13 | $27.26 | $25.79 | 5,639 |
2017-01-10 | $27.13 | $27.28 | $27.13 | $27.21 | $25.75 | 5,750 |
2017-01-09 | $27.10 | $27.14 | $27.10 | $27.10 | $25.64 | 5,350 |
2017-01-06 | $27.21 | $27.29 | $27.15 | $27.22 | $25.75 | 4,854 |
2017-01-05 | $27.44 | $27.44 | $27.14 | $27.25 | $25.78 | 9,220 |
2017-01-04 | $27.21 | $27.39 | $27.21 | $27.39 | $25.92 | 5,836 |
2017-01-03 | $27.16 | $27.16 | $26.97 | $27.11 | $25.65 | 6,680 |
2016-12-30 | $27.13 | $27.13 | $26.97 | $26.97 | $25.52 | 4,130 |
2016-12-29 | $27.20 | $27.20 | $27.09 | $27.15 | $25.69 | 3,751 |
2016-12-28 | $27.35 | $27.35 | $27.15 | $27.15 | $25.69 | 4,724 |
2016-12-27 | $27.43 | $27.47 | $27.40 | $27.44 | $25.92 | 11,123 |
2016-12-23 | $27.35 | $27.35 | $27.32 | $27.32 | $25.80 | 4,120 |
2016-12-22 | $27.40 | $27.42 | $27.30 | $27.31 | $25.79 | 6,950 |
2016-12-21 | $27.59 | $27.59 | $27.50 | $27.51 | $25.98 | 7,195 |
2016-12-20 | $27.48 | $27.57 | $27.48 | $27.54 | $26.01 | 16,700 |
2016-12-19 | $27.38 | $27.43 | $27.34 | $27.43 | $25.91 | 9,174 |
2016-12-16 | $27.43 | $27.43 | $27.31 | $27.31 | $25.79 | 5,715 |
2016-12-15 | $27.45 | $27.47 | $27.37 | $27.37 | $25.85 | 5,535 |
2016-12-14 | $27.43 | $27.50 | $27.24 | $27.26 | $25.75 | 10,667 |
2016-12-13 | $27.55 | $27.55 | $27.38 | $27.51 | $25.98 | 8,850 |
2016-12-12 | $27.39 | $27.43 | $27.30 | $27.36 | $25.84 | 9,813 |
2016-12-09 | $27.39 | $27.42 | $27.38 | $27.42 | $25.90 | 6,462 |
2016-12-08 | $27.60 | $27.60 | $27.24 | $27.36 | $25.84 | 7,280 |
2016-12-07 | $26.86 | $27.26 | $26.85 | $27.24 | $25.73 | 10,835 |
2016-12-06 | $26.69 | $26.77 | $26.66 | $26.76 | $25.27 | 9,372 |
2016-12-05 | $26.68 | $26.69 | $26.62 | $26.68 | $25.20 | 8,722 |
2016-12-02 | $26.65 | $26.65 | $26.53 | $26.56 | $25.09 | 8,630 |
2016-12-01 | $26.56 | $26.58 | $26.48 | $26.51 | $25.04 | 8,490 |
2016-11-30 | $28.03 | $28.03 | $26.50 | $26.50 | $25.03 | 9,847 |
2016-11-29 | $26.63 | $26.73 | $26.62 | $26.70 | $25.22 | 12,834 |
2016-11-28 | $26.69 | $26.69 | $26.59 | $26.62 | $25.14 | 13,515 |
2016-11-25 | $26.75 | $26.75 | $26.75 | $26.75 | $25.26 | 10,035 |
2016-11-23 | $26.59 | $26.63 | $26.56 | $26.59 | $25.11 | 15,259 |
2016-11-22 | $26.56 | $26.59 | $26.52 | $26.59 | $25.11 | 13,134 |
2016-11-21 | $26.31 | $26.36 | $26.28 | $26.34 | $24.88 | 14,364 |
2016-11-18 | $26.28 | $26.28 | $26.22 | $26.24 | $24.78 | 12,491 |
2016-11-17 | $26.13 | $26.23 | $26.11 | $26.23 | $24.77 | 12,409 |
2016-11-16 | $26.06 | $26.08 | $26.01 | $26.01 | $24.57 | 18,352 |
2016-11-15 | $25.96 | $26.12 | $25.96 | $26.12 | $24.67 | 20,423 |
2016-11-14 | $25.92 | $25.94 | $25.84 | $25.94 | $24.50 | 20,095 |
2016-11-11 | $25.54 | $25.70 | $25.54 | $25.70 | $24.27 | 18,389 |
2016-11-10 | $25.59 | $25.59 | $25.48 | $25.55 | $24.13 | 19,027 |
2016-11-09 | $25.12 | $25.43 | $25.12 | $25.43 | $24.02 | 18,554 |
2016-11-08 | $27.01 | $27.01 | $25.01 | $25.20 | $23.80 | 20,313 |
2016-11-07 | $24.89 | $25.01 | $24.89 | $24.99 | $23.60 | 62,258 |
2016-11-04 | $24.59 | $24.59 | $24.55 | $24.56 | $23.20 | 23,575 |
2016-11-03 | $24.69 | $24.69 | $24.53 | $24.53 | $23.17 | 19,058 |
2016-11-02 | $24.74 | $24.74 | $24.66 | $24.70 | $23.33 | 18,790 |
2016-11-01 | $24.99 | $24.99 | $24.68 | $24.78 | $23.40 | 19,988 |
American Customer Satisfaction ETF (ACSI) News Headlines
Recent American Customer Satisfaction ETF (ACSI) News
Similar Companies to American Customer Satisfaction ETF (ACSI) 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 | -- | -- | -- |