ESS AlphaClone Alternative Alpha ETF (ALFA) Exchange: BATS
Data as of May 9, 2025
$62.10 ($0.00) 0.00%
ESS AlphaClone Alternative Alpha ETF - Daily Information
Click for more stock information on ESS AlphaClone Alternative Alpha ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $62.10 |
Previous Close | $62.10 |
High | $62.10 |
Low | $62.10 |
Adjusted Open | $62.10 |
Previous Adjusted Close | $62.10 |
Adjusted High | $62.10 |
Adjusted Low | $62.10 |
About ESS AlphaClone Alternative Alpha ETF (ALFA)
The Fund uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. AlphaClone Hedge Fund Masters Index The Index utilizes a proprietary, quantitative Clone Score methodology developed by AlphaClone, Inc. (“AlphaClone”), the Fund’s index provider, to replicate the U.S. equity securities favored as investments by hedge funds and institutional investors. The Index was established by AlphaClone in 2017 and is composed of up to 50 U.S.-listed equity securities of small, mid, or large capitalization companies and reconstituted quarterly. AlphaClone’s Clone Score methodology analyzes the historical returns of a given hedge fund’s or institutional investor’s holdings and assigns a Clone Score (i.e., ranking) to each such hedge fund and institutional investor based on such returns. Clone Scores are recalculated semi-annually. The Clone Score methodology incorporates information from hedge fund and institutional investor public disclosure filings (e.g., Form 13F filings) with the SEC to identify their disclosed holdings at the end of each quarter. The Index is made up of the equity securities held by those hedge funds and institutional investors with the highest Clone Scores. Index constituents are equal weighted at the time of each reconstitution, although each individual constituent is limited to a 5% weighting at the time of each reconstitution. The equity securities that may comprise the Index include, but are not limited to, U.S.-listed common and preferred stock of domestic and foreign companies, including those in emerging markets, real estate investment trusts (“REITs”), master limited partnerships (“MLPs”), and American Depositary Receipts (“ADRs”). Such securities may be issued by small, mid, or large capitalization companies and must meet certain liquidity thresholds at the time of reconstitution to be included in the Index. 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 Fund 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 the Fund generally will invest in all of the component securities of the Index in approximately the same proportion as in 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 Fund’s sub-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 Fund’s sub-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). On a day-to-day basis, the Fund also may hold money market mutual funds or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. 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. As of March 31, 2019, securities in the consumer, financial, health care, and information technology sectors represented a significant portion of the Index.
Invest in ESS AlphaClone Alternative Alpha ETF (ALFA)
Historical Stock Data for ESS AlphaClone Alternative Alpha ETF (ALFA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-09-01 | $62.10 | $62.10 | $62.10 | $62.10 | $62.10 | 0 |
2022-08-31 | $62.10 | $62.10 | $62.10 | $62.10 | $62.10 | 0 |
2022-08-30 | $61.97 | $62.10 | $61.95 | $62.10 | $62.10 | 2,808 |
2022-08-29 | $62.05 | $62.05 | $62.05 | $62.05 | $62.05 | 135 |
2022-08-26 | $61.99 | $62.03 | $61.97 | $62.03 | $62.03 | 870 |
2022-08-25 | $62.06 | $62.06 | $62.01 | $62.03 | $62.03 | 344 |
2022-08-24 | $61.91 | $62.04 | $61.91 | $62.02 | $62.02 | 1,548 |
2022-08-23 | $62.00 | $62.00 | $61.99 | $61.99 | $61.99 | 1,796 |
2022-08-22 | $62.02 | $62.13 | $61.96 | $62.02 | $62.02 | 2,838 |
2022-08-19 | $62.30 | $62.30 | $61.84 | $62.14 | $62.14 | 2,551 |
2022-08-18 | $63.59 | $64.06 | $63.59 | $63.74 | $63.74 | 1,869 |
2022-08-17 | $63.21 | $63.64 | $63.11 | $63.40 | $63.40 | 4,826 |
2022-08-16 | $64.82 | $65.46 | $64.81 | $65.16 | $65.16 | 3,453 |
2022-08-15 | $64.65 | $65.20 | $64.63 | $65.20 | $65.20 | 1,048 |
2022-08-12 | $64.12 | $65.26 | $64.08 | $65.26 | $65.26 | 145,456 |
2022-08-11 | $65.26 | $65.26 | $63.74 | $63.74 | $63.74 | 4,114 |
2022-08-10 | $63.70 | $63.87 | $63.61 | $63.85 | $63.85 | 8,640 |
2022-08-09 | $62.22 | $62.22 | $61.14 | $61.38 | $61.38 | 2,753 |
2022-08-08 | $62.86 | $62.86 | $62.86 | $62.86 | $62.86 | 143 |
2022-08-05 | $60.85 | $62.23 | $60.85 | $62.23 | $62.23 | 3,344 |
2022-08-04 | $61.64 | $61.80 | $61.44 | $61.66 | $61.66 | 4,561 |
2022-08-03 | $60.88 | $61.11 | $60.88 | $61.11 | $61.11 | 2,799 |
2022-08-02 | $59.51 | $60.59 | $59.51 | $60.06 | $60.06 | 1,413 |
2022-08-01 | $59.30 | $59.76 | $59.30 | $59.41 | $59.41 | 4,585 |
2022-07-29 | $58.54 | $59.24 | $58.54 | $59.24 | $59.24 | 921 |
2022-07-28 | $58.41 | $58.53 | $58.35 | $58.53 | $58.53 | 4,063 |
2022-07-27 | $56.64 | $57.63 | $56.57 | $57.60 | $57.60 | 1,481 |
2022-07-26 | $55.85 | $55.85 | $55.73 | $55.73 | $55.73 | 809 |
2022-07-25 | $56.86 | $57.26 | $56.62 | $56.94 | $56.94 | 1,723 |
2022-07-22 | $57.05 | $57.05 | $56.42 | $56.65 | $56.65 | 2,081 |
2022-07-21 | $57.40 | $57.80 | $57.40 | $57.80 | $57.80 | 4,793 |
2022-07-20 | $56.62 | $57.14 | $56.62 | $57.14 | $57.14 | 1,727 |
2022-07-19 | $55.20 | $55.79 | $55.20 | $55.78 | $55.78 | 1,785 |
2022-07-18 | $54.55 | $54.59 | $53.65 | $53.65 | $53.65 | 3,148 |
2022-07-15 | $52.50 | $53.28 | $52.50 | $53.28 | $53.28 | 4,329 |
2022-07-14 | $51.82 | $51.96 | $51.82 | $51.96 | $51.96 | 1,355 |
2022-07-13 | $52.58 | $53.03 | $52.58 | $52.89 | $52.89 | 2,506 |
2022-07-12 | $53.53 | $53.53 | $52.81 | $52.82 | $52.82 | 2,681 |
2022-07-11 | $53.39 | $53.39 | $52.98 | $52.98 | $52.98 | 931 |
2022-07-08 | $54.43 | $54.45 | $54.36 | $54.45 | $54.45 | 1,909 |
2022-07-07 | $54.14 | $54.60 | $54.14 | $54.46 | $54.46 | 2,945 |
2022-07-06 | $53.89 | $53.89 | $52.45 | $52.99 | $52.99 | 11,307 |
2022-07-05 | $51.52 | $53.48 | $51.52 | $53.47 | $53.47 | 3,223 |
2022-07-01 | $52.97 | $52.97 | $52.27 | $52.79 | $52.79 | 2,976 |
2022-06-30 | $51.65 | $53.11 | $51.65 | $52.63 | $52.63 | 11,531 |
2022-06-29 | $52.95 | $53.33 | $52.84 | $53.01 | $53.01 | 3,783 |
2022-06-28 | $55.58 | $56.29 | $53.87 | $53.87 | $53.87 | 7,606 |
2022-06-27 | $55.44 | $55.65 | $55.44 | $55.58 | $55.58 | 1,400 |
2022-06-24 | $53.76 | $55.69 | $53.76 | $55.69 | $55.69 | 4,509 |
2022-06-23 | $52.58 | $53.12 | $52.36 | $53.12 | $53.12 | 3,455 |
2022-06-22 | $52.70 | $52.86 | $52.70 | $52.71 | $52.71 | 2,822 |
2022-06-21 | $53.46 | $53.47 | $52.91 | $52.91 | $52.91 | 3,198 |
2022-06-17 | $51.37 | $52.07 | $51.37 | $52.07 | $52.07 | 2,837 |
2022-06-16 | $51.62 | $51.62 | $50.98 | $51.25 | $51.25 | 2,544 |
2022-06-15 | $54.00 | $54.98 | $53.34 | $54.39 | $54.39 | 7,806 |
2022-06-14 | $53.65 | $53.68 | $52.71 | $53.23 | $53.23 | 5,650 |
2022-06-13 | $54.65 | $54.65 | $53.21 | $53.33 | $53.33 | 1,467 |
2022-06-10 | $56.86 | $56.86 | $56.66 | $56.66 | $56.66 | 337 |
2022-06-09 | $59.87 | $60.12 | $59.06 | $59.06 | $59.06 | 3,578 |
2022-06-08 | $61.79 | $62.07 | $61.15 | $61.15 | $61.15 | 1,447 |
2022-06-07 | $60.88 | $61.96 | $60.88 | $61.96 | $61.96 | 1,898 |
2022-06-06 | $61.62 | $61.62 | $61.35 | $61.35 | $61.35 | 1,681 |
2022-06-03 | $61.34 | $61.34 | $61.12 | $61.12 | $61.12 | 466 |
2022-06-02 | $60.47 | $62.32 | $60.47 | $62.32 | $62.32 | 3,609 |
2022-06-01 | $60.74 | $60.74 | $59.72 | $59.99 | $59.99 | 2,013 |
2022-05-31 | $61.01 | $61.12 | $60.48 | $60.48 | $60.48 | 2,349 |
2022-05-27 | $61.20 | $61.75 | $61.20 | $61.75 | $61.75 | 2,194 |
2022-05-26 | $59.72 | $60.14 | $59.72 | $59.98 | $59.98 | 2,847 |
2022-05-25 | $57.56 | $58.25 | $57.56 | $58.21 | $58.21 | 3,246 |
2022-05-24 | $57.68 | $57.68 | $56.16 | $56.59 | $56.59 | 4,337 |
2022-05-23 | $58.35 | $58.65 | $58.25 | $58.49 | $58.49 | 1,494 |
2022-05-20 | $58.91 | $58.92 | $56.38 | $57.83 | $57.83 | 18,234 |
2022-05-19 | $57.63 | $58.66 | $57.44 | $58.26 | $58.26 | 34,791 |
2022-05-18 | $58.77 | $58.79 | $57.53 | $57.68 | $57.68 | 2,482 |
2022-05-17 | $60.13 | $60.53 | $60.13 | $60.49 | $60.49 | 1,038 |
2022-05-16 | $58.44 | $58.97 | $58.42 | $58.42 | $58.42 | 2,679 |
2022-05-13 | $57.31 | $58.87 | $57.31 | $58.65 | $58.65 | 2,812 |
2022-05-12 | $54.63 | $56.65 | $54.29 | $56.13 | $56.13 | 13,621 |
2022-05-11 | $56.57 | $58.00 | $55.32 | $55.32 | $55.32 | 10,268 |
2022-05-10 | $58.33 | $58.33 | $56.01 | $57.00 | $57.00 | 18,684 |
2022-05-09 | $59.25 | $59.35 | $56.40 | $56.54 | $56.54 | 11,457 |
2022-05-06 | $60.87 | $61.31 | $60.17 | $60.50 | $60.50 | 6,835 |
2022-05-05 | $63.63 | $63.63 | $61.23 | $61.42 | $61.42 | 4,222 |
2022-05-04 | $62.00 | $64.13 | $61.43 | $64.13 | $64.13 | 5,003 |
2022-05-03 | $61.98 | $62.81 | $61.64 | $62.64 | $62.64 | 4,698 |
2022-05-02 | $60.86 | $61.97 | $60.20 | $61.97 | $61.97 | 4,460 |
2022-04-29 | $62.49 | $62.49 | $60.87 | $60.87 | $60.87 | 516 |
2022-04-28 | $61.79 | $63.22 | $60.69 | $62.70 | $62.70 | 9,122 |
2022-04-27 | $61.55 | $62.09 | $61.32 | $61.35 | $61.35 | 4,103 |
2022-04-26 | $62.02 | $62.11 | $61.14 | $61.14 | $61.14 | 2,060 |
2022-04-25 | $62.22 | $63.48 | $61.97 | $63.48 | $63.48 | 5,869 |
2022-04-22 | $64.76 | $64.95 | $63.14 | $63.14 | $63.14 | 4,206 |
2022-04-21 | $67.07 | $67.07 | $65.02 | $65.02 | $65.02 | 581 |
2022-04-20 | $67.94 | $68.21 | $67.60 | $67.63 | $67.63 | 3,138 |
2022-04-19 | $66.73 | $68.37 | $66.73 | $68.37 | $68.37 | 784 |
2022-04-18 | $66.75 | $67.21 | $66.55 | $66.74 | $66.74 | 1,460 |
2022-04-14 | $67.31 | $67.62 | $67.05 | $67.12 | $67.12 | 2,902 |
2022-04-13 | $67.70 | $67.75 | $67.60 | $67.75 | $67.75 | 2,380 |
2022-04-12 | $67.13 | $67.13 | $66.01 | $66.01 | $66.01 | 866 |
2022-04-11 | $66.31 | $66.31 | $65.96 | $65.96 | $65.96 | 2,101 |
2022-04-08 | $67.12 | $67.12 | $66.78 | $66.78 | $66.78 | 4,798 |
2022-04-07 | $67.30 | $67.56 | $67.30 | $67.56 | $67.56 | 914 |
2022-04-06 | $67.23 | $67.37 | $67.09 | $67.37 | $67.37 | 1,975 |
2022-04-05 | $71.21 | $71.21 | $69.24 | $69.24 | $69.24 | 1,153 |
2022-04-04 | $71.48 | $71.70 | $71.48 | $71.55 | $71.55 | 2,876 |
2022-04-01 | $71.28 | $71.28 | $70.26 | $70.62 | $70.62 | 969 |
2022-03-31 | $71.06 | $71.38 | $70.32 | $70.32 | $70.32 | 3,932 |
2022-03-30 | $72.11 | $72.11 | $70.84 | $70.84 | $70.84 | 9,825 |
2022-03-29 | $71.71 | $72.69 | $71.71 | $72.53 | $72.53 | 2,742 |
2022-03-28 | $70.13 | $71.14 | $70.05 | $71.14 | $71.14 | 6,043 |
2022-03-25 | $70.89 | $70.93 | $70.83 | $70.83 | $70.83 | 1,458 |
2022-03-24 | $71.54 | $71.54 | $71.54 | $71.54 | $71.54 | 154 |
2022-03-23 | $71.00 | $71.54 | $70.57 | $70.63 | $70.63 | 2,654 |
2022-03-22 | $71.33 | $71.50 | $71.18 | $71.47 | $71.47 | 10,006 |
2022-03-21 | $70.06 | $70.41 | $70.06 | $70.41 | $70.41 | 2,056 |
2022-03-18 | $68.29 | $70.49 | $68.29 | $70.48 | $70.48 | 5,401 |
2022-03-17 | $67.42 | $68.98 | $67.40 | $68.98 | $68.98 | 4,159 |
2022-03-16 | $65.77 | $67.24 | $65.44 | $67.24 | $67.24 | 4,493 |
2022-03-15 | $61.88 | $63.51 | $61.88 | $63.51 | $63.51 | 1,401 |
2022-03-14 | $63.27 | $63.27 | $61.59 | $61.94 | $61.94 | 4,394 |
2022-03-11 | $64.07 | $64.07 | $63.72 | $63.72 | $63.72 | 498 |
2022-03-10 | $63.63 | $64.55 | $63.32 | $64.55 | $64.55 | 3,405 |
2022-03-09 | $64.16 | $64.70 | $64.16 | $64.51 | $64.51 | 706 |
2022-03-08 | $60.95 | $62.59 | $60.93 | $61.78 | $61.78 | 8,236 |
2022-03-07 | $64.54 | $64.54 | $61.23 | $61.23 | $61.23 | 990 |
2022-03-04 | $65.34 | $65.34 | $64.04 | $64.20 | $64.20 | 889 |
2022-03-03 | $67.08 | $67.12 | $66.48 | $66.48 | $66.48 | 1,090 |
2022-03-02 | $67.76 | $67.95 | $67.70 | $67.70 | $67.70 | 2,292 |
2022-03-01 | $67.61 | $67.62 | $65.82 | $66.29 | $66.29 | 7,080 |
2022-02-28 | $66.58 | $68.33 | $66.58 | $67.97 | $67.97 | 20,494 |
2022-02-25 | $65.71 | $67.34 | $65.37 | $67.34 | $67.34 | 4,272 |
2022-02-24 | $61.76 | $66.06 | $61.76 | $66.06 | $66.06 | 6,560 |
2022-02-23 | $66.06 | $66.06 | $63.18 | $63.18 | $63.18 | 9,779 |
2022-02-22 | $65.86 | $66.71 | $64.95 | $64.95 | $64.95 | 11,515 |
2022-02-18 | $67.18 | $67.94 | $66.08 | $66.09 | $66.09 | 7,651 |
2022-02-17 | $69.87 | $69.87 | $67.69 | $67.75 | $67.75 | 3,459 |
2022-02-16 | $70.55 | $70.55 | $69.54 | $70.19 | $70.19 | 10,528 |
2022-02-15 | $70.05 | $70.99 | $69.74 | $70.99 | $70.99 | 2,800 |
2022-02-14 | $68.44 | $69.46 | $68.32 | $68.74 | $68.74 | 39,260 |
2022-02-11 | $70.79 | $71.01 | $68.88 | $69.19 | $69.19 | 5,839 |
2022-02-10 | $71.24 | $72.54 | $70.60 | $70.63 | $70.63 | 4,541 |
2022-02-09 | $71.23 | $71.75 | $70.99 | $71.75 | $71.75 | 2,569 |
2022-02-08 | $69.29 | $70.28 | $68.98 | $70.28 | $70.28 | 5,044 |
2022-02-07 | $69.68 | $70.07 | $69.32 | $69.32 | $69.32 | 4,385 |
2022-02-04 | $67.81 | $69.06 | $67.54 | $69.06 | $69.06 | 3,193 |
2022-02-03 | $67.93 | $68.45 | $67.16 | $67.16 | $67.16 | 8,095 |
2022-02-02 | $70.28 | $70.28 | $68.65 | $68.83 | $68.83 | 9,121 |
2022-02-01 | $69.18 | $70.46 | $68.56 | $70.46 | $70.46 | 5,489 |
2022-01-31 | $66.57 | $68.94 | $66.49 | $68.94 | $68.94 | 3,746 |
2022-01-28 | $64.09 | $65.66 | $63.28 | $65.66 | $65.66 | 27,503 |
2022-01-27 | $65.86 | $66.33 | $64.09 | $64.09 | $64.09 | 24,435 |
2022-01-26 | $67.08 | $67.85 | $64.54 | $65.02 | $65.02 | 16,128 |
2022-01-25 | $66.33 | $67.11 | $64.81 | $66.01 | $66.01 | 16,168 |
2022-01-24 | $64.84 | $67.38 | $62.94 | $67.38 | $67.38 | 17,360 |
2022-01-21 | $68.64 | $68.64 | $66.38 | $66.38 | $66.38 | 15,746 |
2022-01-20 | $70.76 | $71.64 | $69.19 | $69.19 | $69.19 | 3,679 |
2022-01-19 | $70.97 | $71.06 | $69.92 | $69.92 | $69.92 | 7,416 |
2022-01-18 | $71.70 | $72.15 | $70.93 | $70.96 | $70.96 | 6,271 |
2022-01-14 | $72.58 | $73.09 | $72.08 | $73.09 | $73.09 | 6,453 |
2022-01-13 | $74.78 | $75.27 | $72.82 | $72.82 | $72.82 | 1,821 |
2022-01-12 | $75.43 | $75.49 | $74.83 | $74.83 | $74.83 | 1,881 |
2022-01-11 | $75.20 | $75.26 | $75.13 | $75.13 | $75.13 | 595 |
2022-01-10 | $72.79 | $73.44 | $72.79 | $73.44 | $73.44 | 156 |
2022-01-07 | $73.83 | $73.83 | $73.53 | $73.55 | $73.55 | 704 |
2022-01-06 | $73.78 | $74.90 | $73.05 | $74.52 | $74.52 | 4,426 |
2022-01-05 | $76.66 | $76.95 | $74.19 | $74.19 | $74.19 | 4,042 |
2022-01-04 | $78.22 | $78.22 | $77.15 | $77.36 | $77.36 | 1,960 |
2022-01-03 | $78.39 | $78.79 | $78.39 | $78.66 | $78.66 | 1,661 |
2021-12-31 | $78.24 | $78.38 | $78.01 | $78.01 | $78.01 | 663 |
2021-12-30 | $78.29 | $78.90 | $78.25 | $78.30 | $78.30 | 1,662 |
2021-12-29 | $77.98 | $78.03 | $77.50 | $78.03 | $78.03 | 2,595 |
2021-12-28 | $78.54 | $78.91 | $78.10 | $78.10 | $78.10 | 1,597 |
2021-12-27 | $78.13 | $78.68 | $78.13 | $78.54 | $78.54 | 2,868 |
2021-12-23 | $79.78 | $79.89 | $79.78 | $79.86 | $79.86 | 490 |
2021-12-22 | $78.93 | $78.98 | $78.63 | $78.98 | $78.98 | 1,292 |
2021-12-21 | $78.90 | $78.90 | $78.90 | $78.90 | $78.90 | 241 |
2021-12-20 | $75.90 | $76.51 | $75.80 | $76.51 | $76.51 | 800 |
2021-12-17 | $77.38 | $77.77 | $77.38 | $77.74 | $77.74 | 1,506 |
2021-12-16 | $77.19 | $77.19 | $76.63 | $76.87 | $76.87 | 1,321 |
2021-12-15 | $76.71 | $78.74 | $76.05 | $78.70 | $78.70 | 2,022 |
2021-12-14 | $78.11 | $78.33 | $77.72 | $77.72 | $77.72 | 948 |
2021-12-13 | $79.30 | $79.57 | $78.51 | $78.71 | $78.71 | 1,658 |
2021-12-10 | $79.69 | $79.80 | $79.69 | $79.80 | $79.80 | 1,051 |
2021-12-09 | $80.37 | $80.37 | $80.37 | $80.37 | $80.37 | 213 |
2021-12-08 | $81.92 | $82.39 | $81.91 | $82.39 | $82.39 | 1,375 |
2021-12-07 | $81.44 | $81.44 | $81.21 | $81.21 | $81.21 | 279 |
2021-12-06 | $79.05 | $79.05 | $79.05 | $79.05 | $79.05 | 639 |
2021-12-03 | $77.48 | $78.14 | $77.48 | $78.14 | $78.14 | 1,361 |
2021-12-02 | $80.01 | $80.34 | $80.01 | $80.32 | $80.32 | 573 |
2021-12-01 | $80.23 | $80.23 | $79.25 | $79.25 | $79.25 | 550 |
2021-11-30 | $82.47 | $82.47 | $82.08 | $82.08 | $82.08 | 423 |
2021-11-29 | $84.60 | $84.61 | $83.95 | $84.40 | $84.40 | 1,485 |
2021-11-26 | $84.90 | $84.90 | $84.13 | $84.13 | $84.13 | 875 |
2021-11-24 | $84.12 | $84.85 | $84.12 | $84.69 | $84.69 | 1,329 |
2021-11-23 | $82.75 | $83.31 | $82.75 | $83.19 | $83.19 | 1,387 |
2021-11-22 | $84.86 | $85.58 | $84.86 | $85.07 | $85.07 | 1,914 |
2021-11-19 | $88.00 | $88.00 | $87.24 | $87.24 | $87.24 | 215 |
2021-11-18 | $87.71 | $87.71 | $87.54 | $87.54 | $87.54 | 302 |
2021-11-17 | $88.10 | $88.10 | $88.10 | $88.10 | $88.10 | 263 |
2021-11-16 | $89.15 | $89.40 | $88.98 | $89.40 | $89.40 | 1,559 |
2021-11-15 | $88.85 | $88.85 | $88.12 | $88.14 | $88.14 | 1,253 |
2021-11-12 | $88.75 | $88.75 | $88.75 | $88.75 | $88.75 | 334 |
2021-11-11 | $87.28 | $87.28 | $86.84 | $86.84 | $86.84 | 628 |
2021-11-10 | $88.55 | $88.56 | $86.18 | $86.49 | $86.49 | 1,427 |
2021-11-09 | $88.92 | $88.94 | $88.51 | $88.51 | $88.51 | 632 |
2021-11-08 | $88.98 | $88.98 | $88.98 | $88.98 | $88.98 | 318 |
2021-11-05 | $89.24 | $89.24 | $89.24 | $89.24 | $89.24 | 274 |
2021-11-04 | $89.79 | $89.79 | $89.71 | $89.71 | $89.71 | 971 |
2021-11-03 | $88.55 | $89.22 | $88.55 | $89.22 | $89.22 | 304 |
2021-11-02 | $88.04 | $88.23 | $88.01 | $88.23 | $88.23 | 308 |
2021-11-01 | $88.25 | $88.75 | $88.25 | $88.75 | $88.75 | 1,295 |
2021-10-29 | $88.02 | $88.02 | $88.02 | $88.02 | $88.02 | 227 |
2021-10-28 | $86.35 | $87.81 | $86.35 | $87.81 | $87.81 | 1,171 |
2021-10-27 | $86.61 | $86.61 | $86.61 | $86.61 | $86.61 | 92 |
2021-10-26 | $87.40 | $87.40 | $87.40 | $87.40 | $87.40 | 182 |
2021-10-25 | $87.84 | $87.88 | $87.84 | $87.88 | $87.88 | 669 |
2021-10-22 | $86.61 | $86.61 | $86.61 | $86.61 | $86.61 | 313 |
2021-10-21 | $87.40 | $87.40 | $87.40 | $87.40 | $87.40 | 58 |
2021-10-20 | $87.21 | $87.21 | $86.86 | $86.86 | $86.86 | 470 |
2021-10-19 | $87.62 | $87.62 | $87.22 | $87.22 | $87.22 | 735 |
2021-10-18 | $85.00 | $86.82 | $85.00 | $86.82 | $86.82 | 897 |
2021-10-15 | $85.85 | $85.85 | $85.57 | $85.57 | $85.57 | 374 |
2021-10-14 | $85.40 | $85.72 | $85.40 | $85.56 | $85.56 | 581 |
2021-10-13 | $84.52 | $84.64 | $84.48 | $84.64 | $84.64 | 1,081 |
2021-10-12 | $83.69 | $83.69 | $83.28 | $83.28 | $83.28 | 411 |
2021-10-11 | $82.85 | $82.85 | $82.12 | $82.12 | $82.12 | 274 |
2021-10-08 | $83.13 | $83.19 | $83.07 | $83.07 | $83.07 | 520 |
2021-10-07 | $83.71 | $83.71 | $83.71 | $83.71 | $83.71 | 65 |
2021-10-06 | $82.54 | $82.54 | $82.54 | $82.54 | $82.54 | 125 |
2021-10-05 | $82.28 | $82.28 | $81.89 | $81.89 | $81.89 | 333 |
2021-10-04 | $82.48 | $82.48 | $80.41 | $80.79 | $80.79 | 4,731 |
2021-10-01 | $83.59 | $83.75 | $83.59 | $83.75 | $83.75 | 277 |
2021-09-30 | $82.80 | $83.54 | $82.80 | $82.95 | $82.95 | 695 |
2021-09-29 | $82.65 | $82.65 | $82.65 | $82.65 | $82.65 | 17 |
2021-09-28 | $85.01 | $85.01 | $83.54 | $83.54 | $83.54 | 2,222 |
2021-09-27 | $86.96 | $87.17 | $86.96 | $87.17 | $87.17 | 851 |
2021-09-24 | $87.92 | $87.98 | $87.81 | $87.98 | $87.98 | 486 |
2021-09-23 | $88.33 | $88.33 | $88.33 | $88.33 | $88.33 | 92 |
2021-09-22 | $87.31 | $87.31 | $87.25 | $87.25 | $87.25 | 325 |
2021-09-21 | $86.45 | $86.53 | $86.37 | $86.37 | $86.37 | 806 |
2021-09-20 | $86.36 | $86.36 | $85.67 | $86.12 | $86.12 | 1,055 |
2021-09-17 | $88.28 | $88.28 | $88.17 | $88.28 | $88.28 | 520 |
2021-09-16 | $88.06 | $88.66 | $88.06 | $88.66 | $88.66 | 610 |
2021-09-15 | $87.59 | $87.59 | $87.59 | $87.59 | $87.59 | 222 |
2021-09-14 | $86.80 | $86.80 | $86.69 | $86.77 | $86.77 | 936 |
2021-09-13 | $86.19 | $86.95 | $86.19 | $86.95 | $86.95 | 452 |
2021-09-10 | $87.67 | $87.67 | $87.67 | $87.67 | $87.67 | 259 |
2021-09-09 | $88.52 | $88.52 | $88.52 | $88.52 | $88.52 | 234 |
2021-09-08 | $88.11 | $88.11 | $88.11 | $88.11 | $88.11 | 208 |
2021-09-07 | $89.49 | $89.49 | $89.33 | $89.33 | $89.33 | 1,493 |
2021-09-03 | $89.38 | $89.38 | $89.38 | $89.38 | $89.38 | 426 |
2021-09-02 | $88.72 | $88.72 | $88.07 | $88.07 | $88.07 | 1,325 |
2021-09-01 | $87.50 | $88.24 | $87.50 | $87.72 | $87.72 | 2,039 |
2021-08-31 | $87.10 | $87.43 | $87.10 | $87.18 | $87.18 | 1,639 |
2021-08-30 | $87.95 | $88.07 | $87.71 | $88.04 | $88.04 | 858 |
2021-08-27 | $86.34 | $87.61 | $86.34 | $87.58 | $87.58 | 1,457 |
2021-08-26 | $86.39 | $86.39 | $85.96 | $85.96 | $85.96 | 1,080 |
2021-08-25 | $86.43 | $86.68 | $86.43 | $86.68 | $86.68 | 512 |
2021-08-24 | $86.30 | $86.30 | $86.30 | $86.30 | $86.30 | 189 |
2021-08-23 | $84.97 | $84.97 | $84.97 | $84.97 | $84.97 | 739 |
2021-08-20 | $83.58 | $83.82 | $83.58 | $83.82 | $83.82 | 494 |
2021-08-19 | $82.98 | $82.98 | $82.98 | $82.98 | $82.98 | 269 |
2021-08-18 | $83.75 | $83.75 | $83.75 | $83.75 | $83.75 | 222 |
2021-08-17 | $83.84 | $84.12 | $83.84 | $84.12 | $84.12 | 752 |
2021-08-16 | $84.80 | $85.45 | $84.80 | $85.28 | $85.28 | 815 |
2021-08-13 | $86.26 | $86.26 | $86.26 | $86.26 | $86.26 | 67 |
2021-08-12 | $86.20 | $86.33 | $86.20 | $86.33 | $86.33 | 396 |
2021-08-11 | $86.17 | $86.17 | $86.17 | $86.17 | $86.17 | 244 |
2021-08-10 | $86.58 | $86.58 | $86.11 | $86.11 | $86.11 | 581 |
2021-08-09 | $85.88 | $86.46 | $85.88 | $86.46 | $86.46 | 563 |
2021-08-06 | $86.52 | $86.52 | $85.87 | $85.87 | $85.87 | 837 |
2021-08-05 | $86.77 | $86.77 | $86.77 | $86.77 | $86.77 | 393 |
2021-08-04 | $85.62 | $85.62 | $85.62 | $85.62 | $85.62 | 172 |
2021-08-03 | $84.72 | $84.94 | $84.31 | $84.94 | $84.94 | 1,593 |
2021-08-02 | $84.68 | $84.71 | $84.68 | $84.71 | $84.71 | 354 |
2021-07-30 | $84.73 | $84.73 | $84.73 | $84.73 | $84.73 | 156 |
2021-07-29 | $86.00 | $86.43 | $85.94 | $85.94 | $85.94 | 1,853 |
2021-07-28 | $86.16 | $86.70 | $86.16 | $86.51 | $86.51 | 696 |
2021-07-27 | $84.95 | $85.28 | $84.74 | $85.28 | $85.28 | 1,194 |
2021-07-26 | $86.93 | $86.93 | $86.41 | $86.47 | $86.47 | 2,189 |
2021-07-23 | $86.37 | $86.83 | $86.37 | $86.83 | $86.83 | 1,462 |
2021-07-22 | $85.63 | $85.68 | $85.63 | $85.68 | $85.68 | 224 |
2021-07-21 | $84.70 | $85.04 | $84.70 | $85.04 | $85.04 | 913 |
2021-07-20 | $83.62 | $84.36 | $83.62 | $84.13 | $84.13 | 2,226 |
2021-07-19 | $79.79 | $81.88 | $79.79 | $81.85 | $81.85 | 4,340 |
2021-07-16 | $82.45 | $82.45 | $81.71 | $81.71 | $81.71 | 498 |
2021-07-15 | $82.90 | $82.90 | $82.39 | $82.39 | $82.39 | 574 |
2021-07-14 | $83.35 | $83.35 | $83.24 | $83.24 | $83.24 | 380 |
2021-07-13 | $85.40 | $85.50 | $84.69 | $84.69 | $84.69 | 887 |
2021-07-12 | $85.32 | $85.32 | $85.32 | $85.32 | $85.32 | 327 |
2021-07-09 | $85.04 | $85.04 | $85.04 | $85.04 | $85.04 | 331 |
2021-07-08 | $83.54 | $83.54 | $83.54 | $83.54 | $83.54 | 230 |
2021-07-07 | $84.36 | $84.36 | $84.27 | $84.27 | $84.27 | 7,119 |
2021-07-06 | $84.47 | $84.98 | $84.47 | $84.98 | $84.98 | 1,144 |
2021-07-02 | $84.69 | $85.10 | $84.51 | $84.53 | $84.53 | 1,189 |
2021-07-01 | $83.91 | $84.38 | $83.91 | $84.38 | $84.38 | 784 |
2021-06-30 | $84.80 | $84.80 | $84.59 | $84.59 | $84.59 | 355 |
2021-06-29 | $85.15 | $85.15 | $85.15 | $85.15 | $85.15 | 211 |
2021-06-28 | $84.92 | $84.92 | $84.92 | $84.92 | $84.92 | 312 |
2021-06-25 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 382 |
2021-06-24 | $83.90 | $83.90 | $83.69 | $83.69 | $83.69 | 401 |
2021-06-23 | $83.19 | $83.50 | $83.19 | $83.50 | $83.50 | 1,068 |
2021-06-22 | $82.32 | $82.86 | $82.32 | $82.86 | $82.86 | 629 |
2021-06-21 | $81.47 | $81.53 | $80.06 | $81.48 | $81.48 | 1,577 |
2021-06-18 | $80.55 | $81.04 | $80.53 | $81.04 | $81.04 | 936 |
2021-06-17 | $80.20 | $80.77 | $80.20 | $80.77 | $80.77 | 804 |
2021-06-16 | $79.11 | $79.31 | $78.53 | $79.16 | $79.16 | 1,497 |
2021-06-15 | $78.97 | $78.97 | $78.85 | $78.85 | $78.85 | 394 |
2021-06-14 | $79.73 | $79.73 | $79.73 | $79.73 | $79.73 | 273 |
2021-06-11 | $78.15 | $78.72 | $78.15 | $78.72 | $78.72 | 1,136 |
2021-06-10 | $78.07 | $78.07 | $78.07 | $78.07 | $78.07 | 119 |
2021-06-09 | $78.47 | $78.48 | $77.30 | $77.30 | $77.30 | 719 |
2021-06-08 | $77.87 | $78.01 | $77.86 | $78.01 | $78.01 | 499 |
2021-06-07 | $77.10 | $77.39 | $77.10 | $77.39 | $77.39 | 3,241 |
2021-06-04 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 474 |
2021-06-03 | $76.46 | $76.46 | $75.83 | $75.83 | $75.83 | 1,137 |
2021-06-02 | $77.71 | $77.71 | $77.24 | $77.52 | $77.52 | 1,047 |
2021-06-01 | $77.45 | $77.75 | $77.45 | $77.53 | $77.53 | 9,431 |
2021-05-28 | $77.85 | $77.85 | $77.34 | $77.34 | $77.34 | 714 |
2021-05-27 | $77.44 | $77.44 | $77.44 | $77.44 | $77.44 | 148 |
2021-05-26 | $76.65 | $76.84 | $76.65 | $76.84 | $76.84 | 923 |
2021-05-25 | $76.03 | $76.03 | $75.82 | $75.82 | $75.82 | 481 |
2021-05-24 | $75.86 | $76.01 | $75.76 | $75.88 | $75.88 | 2,760 |
2021-05-21 | $75.14 | $75.20 | $74.81 | $74.81 | $74.81 | 2,622 |
2021-05-20 | $73.51 | $74.93 | $73.50 | $74.81 | $74.81 | 1,783 |
2021-05-19 | $71.45 | $72.84 | $71.45 | $72.84 | $72.84 | 828 |
2021-05-18 | $73.53 | $73.53 | $72.81 | $72.85 | $72.85 | 6,006 |
2021-05-17 | $71.99 | $72.21 | $71.41 | $72.21 | $72.21 | 1,588 |
2021-05-14 | $72.12 | $72.72 | $72.12 | $72.72 | $72.72 | 1,016 |
2021-05-13 | $70.60 | $70.64 | $70.00 | $70.38 | $70.38 | 4,514 |
2021-05-12 | $70.60 | $70.60 | $70.60 | $70.60 | $70.60 | 328 |
2021-05-11 | $72.85 | $73.21 | $72.85 | $73.21 | $73.21 | 477 |
2021-05-10 | $72.80 | $72.80 | $72.71 | $72.71 | $72.71 | 1,041 |
2021-05-07 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 363 |
2021-05-06 | $74.70 | $74.70 | $73.38 | $73.91 | $73.91 | 561 |
2021-05-05 | $75.96 | $76.11 | $74.93 | $74.93 | $74.93 | 534 |
2021-05-04 | $76.97 | $76.97 | $75.55 | $75.97 | $75.97 | 1,473 |
2021-05-03 | $77.94 | $77.94 | $77.94 | $77.94 | $77.94 | 382 |
2021-04-30 | $79.76 | $79.76 | $78.80 | $78.96 | $78.96 | 823 |
2021-04-29 | $80.14 | $80.14 | $80.01 | $80.01 | $80.01 | 771 |
2021-04-28 | $81.34 | $81.34 | $81.03 | $81.03 | $81.03 | 284 |
2021-04-27 | $81.51 | $81.51 | $81.51 | $81.51 | $81.51 | 128 |
2021-04-26 | $80.38 | $81.54 | $80.38 | $81.54 | $81.54 | 2,163 |
2021-04-23 | $80.08 | $80.08 | $80.08 | $80.08 | $80.08 | 304 |
2021-04-22 | $78.50 | $78.58 | $78.13 | $78.51 | $78.51 | 1,008 |
2021-04-21 | $78.14 | $78.44 | $78.14 | $78.44 | $78.44 | 2,482 |
2021-04-20 | $78.04 | $78.04 | $77.27 | $77.60 | $77.60 | 513 |
2021-04-19 | $79.47 | $79.47 | $78.22 | $78.66 | $78.66 | 4,619 |
2021-04-16 | $80.47 | $80.47 | $80.47 | $80.47 | $80.47 | 141 |
2021-04-15 | $80.71 | $80.78 | $80.49 | $80.74 | $80.74 | 8,137 |
2021-04-14 | $80.99 | $81.10 | $79.45 | $79.45 | $79.45 | 1,526 |
2021-04-13 | $80.55 | $80.92 | $80.10 | $80.77 | $80.77 | 1,857 |
2021-04-12 | $78.94 | $79.63 | $78.94 | $79.63 | $79.63 | 821 |
2021-04-09 | $78.94 | $79.45 | $78.94 | $79.45 | $79.45 | 719 |
2021-04-08 | $78.60 | $79.30 | $78.60 | $79.30 | $79.30 | 4,508 |
2021-04-07 | $77.53 | $77.65 | $77.52 | $77.54 | $77.54 | 887 |
2021-04-06 | $77.64 | $78.79 | $77.64 | $78.20 | $78.20 | 2,395 |
2021-04-05 | $76.64 | $76.94 | $76.64 | $76.84 | $76.84 | 1,758 |
2021-04-01 | $77.12 | $77.72 | $76.83 | $77.00 | $77.00 | 1,931 |
2021-03-31 | $74.70 | $75.76 | $74.70 | $75.38 | $75.38 | 2,592 |
2021-03-30 | $71.67 | $73.11 | $71.67 | $73.11 | $73.11 | 303 |
2021-03-29 | $72.48 | $72.48 | $72.48 | $72.48 | $72.48 | 256 |
2021-03-26 | $73.01 | $73.81 | $72.10 | $73.81 | $73.81 | 2,830 |
2021-03-25 | $72.21 | $73.41 | $71.78 | $73.30 | $73.30 | 37,646 |
2021-03-24 | $75.21 | $75.21 | $73.53 | $73.53 | $73.53 | 2,327 |
2021-03-23 | $76.93 | $77.25 | $76.20 | $76.20 | $76.20 | 31,609 |
2021-03-22 | $76.80 | $77.21 | $76.80 | $77.21 | $77.21 | 804 |
2021-03-19 | $74.68 | $76.01 | $74.68 | $76.01 | $76.01 | 810 |
2021-03-18 | $76.55 | $76.55 | $74.80 | $74.84 | $74.84 | 1,950 |
2021-03-17 | $77.75 | $78.99 | $77.75 | $78.39 | $78.39 | 3,461 |
2021-03-16 | $79.44 | $79.44 | $78.03 | $78.03 | $78.03 | 1,868 |
2021-03-15 | $78.23 | $79.24 | $78.20 | $79.24 | $79.24 | 7,322 |
2021-03-12 | $78.09 | $78.62 | $77.29 | $78.62 | $78.62 | 1,058 |
2021-03-11 | $78.88 | $79.16 | $78.88 | $79.16 | $79.16 | 1,176 |
2021-03-10 | $77.81 | $78.23 | $75.94 | $75.94 | $75.94 | 2,150 |
2021-03-09 | $74.35 | $76.12 | $74.35 | $75.86 | $75.86 | 2,748 |
2021-03-08 | $74.42 | $75.07 | $71.51 | $71.51 | $71.51 | 1,026 |
2021-03-05 | $72.42 | $74.09 | $69.45 | $74.09 | $74.09 | 3,647 |
2021-03-04 | $75.71 | $75.71 | $73.90 | $73.96 | $73.96 | 1,551 |
2021-03-03 | $81.00 | $81.00 | $77.50 | $77.52 | $77.52 | 2,586 |
2021-03-02 | $84.00 | $84.00 | $81.27 | $81.27 | $81.27 | 2,053 |
2021-03-01 | $81.67 | $83.48 | $81.34 | $83.45 | $83.45 | 2,987 |
2021-02-26 | $79.00 | $80.25 | $78.45 | $80.25 | $80.25 | 1,806 |
2021-02-25 | $82.08 | $82.34 | $78.71 | $78.88 | $78.88 | 4,368 |
2021-02-24 | $81.01 | $81.86 | $81.01 | $81.63 | $81.63 | 2,104 |
2021-02-23 | $80.74 | $81.75 | $77.41 | $81.20 | $81.20 | 4,053 |
2021-02-22 | $85.54 | $85.54 | $82.23 | $82.46 | $82.46 | 8,543 |
2021-02-19 | $86.32 | $86.80 | $85.93 | $86.06 | $86.06 | 3,171 |
2021-02-18 | $84.21 | $84.92 | $84.21 | $84.92 | $84.92 | 1,272 |
2021-02-17 | $85.56 | $85.66 | $84.85 | $85.66 | $85.66 | 1,745 |
2021-02-16 | $87.67 | $87.67 | $86.29 | $86.31 | $86.31 | 3,938 |
2021-02-12 | $87.03 | $87.03 | $87.03 | $87.03 | $87.03 | 392 |
2021-02-11 | $86.82 | $86.82 | $85.90 | $86.26 | $86.26 | 4,592 |
2021-02-10 | $86.30 | $86.30 | $84.72 | $85.68 | $85.68 | 912 |
2021-02-09 | $85.52 | $86.01 | $85.52 | $85.89 | $85.89 | 1,349 |
2021-02-08 | $85.33 | $85.57 | $85.33 | $85.57 | $85.57 | 803 |
2021-02-05 | $84.26 | $84.97 | $84.25 | $84.97 | $84.97 | 1,463 |
2021-02-04 | $83.75 | $84.01 | $83.75 | $84.01 | $84.01 | 1,752 |
2021-02-03 | $83.23 | $83.23 | $82.40 | $82.40 | $82.40 | 1,917 |
2021-02-02 | $82.52 | $82.77 | $82.52 | $82.64 | $82.64 | 864 |
2021-02-01 | $79.70 | $80.77 | $79.70 | $80.77 | $80.77 | 537 |
2021-01-29 | $78.86 | $78.86 | $78.72 | $78.72 | $78.72 | 1,113 |
2021-01-28 | $79.22 | $79.40 | $79.22 | $79.40 | $79.40 | 1,545 |
2021-01-27 | $79.67 | $79.67 | $77.86 | $77.86 | $77.86 | 50,822 |
2021-01-26 | $80.92 | $80.93 | $80.92 | $80.93 | $80.93 | 650 |
2021-01-25 | $82.61 | $83.13 | $82.49 | $83.08 | $83.08 | 1,971 |
2021-01-22 | $82.50 | $82.98 | $82.50 | $82.98 | $82.98 | 1,082 |
2021-01-21 | $82.86 | $82.86 | $82.35 | $82.35 | $82.35 | 614 |
2021-01-20 | $82.86 | $83.11 | $82.86 | $83.08 | $83.08 | 2,052 |
2021-01-19 | $82.06 | $82.11 | $81.40 | $82.10 | $82.10 | 31,642 |
2021-01-15 | $82.40 | $82.40 | $80.90 | $80.90 | $80.90 | 1,528 |
2021-01-14 | $82.15 | $82.22 | $81.83 | $81.83 | $81.83 | 1,002 |
2021-01-13 | $81.91 | $81.91 | $81.57 | $81.57 | $81.57 | 1,949 |
2021-01-12 | $80.90 | $81.00 | $80.90 | $81.00 | $81.00 | 410 |
2021-01-11 | $80.60 | $80.60 | $79.99 | $79.99 | $79.99 | 506 |
2021-01-08 | $80.57 | $80.64 | $80.16 | $80.64 | $80.64 | 1,125 |
2021-01-07 | $76.12 | $79.57 | $76.12 | $79.45 | $79.45 | 2,332 |
2021-01-06 | $74.93 | $76.16 | $74.93 | $76.16 | $76.16 | 807 |
2021-01-05 | $76.39 | $76.81 | $76.35 | $76.81 | $76.81 | 691 |
2021-01-04 | $76.42 | $76.81 | $75.91 | $75.91 | $75.91 | 936 |
2020-12-31 | $77.60 | $77.60 | $76.60 | $76.75 | $76.75 | 1,152 |
2020-12-30 | $77.60 | $77.60 | $77.44 | $77.60 | $77.60 | 1,923 |
2020-12-29 | $77.67 | $77.67 | $76.94 | $77.05 | $77.05 | 1,093 |
2020-12-28 | $79.68 | $79.68 | $78.49 | $78.49 | $78.49 | 1,232 |
2020-12-24 | $80.23 | $80.23 | $80.23 | $80.23 | $80.23 | 239 |
2020-12-23 | $81.48 | $81.48 | $80.65 | $80.65 | $80.65 | 475 |
2020-12-22 | $81.96 | $81.96 | $81.96 | $81.96 | $81.96 | 352 |
2020-12-21 | $79.37 | $80.33 | $78.96 | $80.33 | $80.33 | 1,093 |
2020-12-18 | $80.15 | $80.15 | $79.50 | $79.97 | $79.61 | 4,233 |
2020-12-17 | $79.09 | $79.65 | $79.09 | $79.65 | $79.28 | 1,452 |
2020-12-16 | $77.69 | $78.36 | $77.69 | $78.20 | $77.85 | 3,419 |
2020-12-15 | $77.03 | $77.35 | $77.03 | $77.35 | $77.00 | 411 |
2020-12-14 | $75.94 | $77.24 | $75.94 | $76.61 | $76.27 | 1,781 |
2020-12-11 | $75.16 | $75.27 | $75.13 | $75.19 | $74.85 | 4,881 |
2020-12-10 | $74.63 | $75.38 | $74.63 | $75.38 | $75.04 | 684 |
2020-12-09 | $75.28 | $75.29 | $73.44 | $73.44 | $73.10 | 1,386 |
2020-12-08 | $75.29 | $75.61 | $75.29 | $75.61 | $75.26 | 1,765 |
2020-12-07 | $75.12 | $75.12 | $75.12 | $75.12 | $74.77 | 221 |
2020-12-04 | $73.19 | $73.79 | $73.19 | $73.79 | $73.45 | 622 |
2020-12-03 | $73.21 | $73.21 | $72.96 | $72.96 | $72.63 | 1,100 |
2020-12-02 | $71.92 | $72.37 | $71.67 | $72.37 | $72.04 | 734 |
2020-12-01 | $72.75 | $72.84 | $72.74 | $72.84 | $72.51 | 751 |
2020-11-30 | $72.34 | $73.07 | $72.26 | $72.90 | $72.57 | 1,438 |
2020-11-27 | $72.13 | $72.58 | $72.13 | $72.58 | $72.25 | 190 |
2020-11-25 | $71.03 | $71.32 | $71.03 | $71.32 | $71.00 | 838 |
2020-11-24 | $70.40 | $70.40 | $70.40 | $70.40 | $70.08 | 244 |
2020-11-23 | $69.92 | $70.26 | $69.92 | $70.26 | $69.94 | 648 |
2020-11-20 | $69.97 | $69.97 | $69.97 | $69.97 | $69.65 | 75 |
2020-11-19 | $69.48 | $69.48 | $69.48 | $69.48 | $69.16 | 79 |
2020-11-18 | $68.81 | $68.81 | $68.34 | $68.34 | $68.03 | 518 |
2020-11-17 | $68.89 | $68.89 | $68.81 | $68.81 | $68.50 | 691 |
2020-11-16 | $67.13 | $68.14 | $67.13 | $68.14 | $67.83 | 822 |
2020-11-13 | $67.85 | $67.85 | $67.85 | $67.85 | $67.54 | 42 |
2020-11-12 | $67.70 | $67.74 | $67.70 | $67.74 | $67.43 | 340 |
2020-11-11 | $66.39 | $67.69 | $66.39 | $67.69 | $67.38 | 2,341 |
2020-11-10 | $66.16 | $66.19 | $66.16 | $66.19 | $65.89 | 164 |
2020-11-09 | $69.92 | $69.92 | $67.58 | $67.58 | $67.27 | 704 |
2020-11-06 | $69.35 | $70.44 | $69.35 | $70.44 | $70.12 | 132 |
2020-11-05 | $70.14 | $70.14 | $70.09 | $70.09 | $69.77 | 530 |
2020-11-04 | $68.20 | $68.95 | $68.20 | $68.84 | $68.53 | 2,416 |
2020-11-03 | $64.17 | $65.84 | $64.17 | $65.84 | $65.54 | 241 |
2020-11-02 | $64.19 | $64.31 | $64.19 | $64.30 | $64.00 | 949 |
2020-10-30 | $66.05 | $66.05 | $64.02 | $64.19 | $63.90 | 2,775 |
2020-10-29 | $66.93 | $66.93 | $66.93 | $66.93 | $66.63 | 127 |
2020-10-28 | $67.60 | $67.60 | $66.47 | $66.86 | $66.55 | 1,420 |
2020-10-27 | $68.65 | $68.65 | $68.46 | $68.46 | $68.15 | 277 |
2020-10-26 | $67.40 | $67.70 | $67.40 | $67.70 | $67.39 | 1,284 |
2020-10-23 | $67.75 | $68.30 | $67.75 | $68.30 | $67.99 | 315 |
2020-10-22 | $67.84 | $67.84 | $67.84 | $67.84 | $67.53 | 60 |
2020-10-21 | $67.75 | $67.77 | $67.55 | $67.55 | $67.24 | 460 |
2020-10-20 | $68.80 | $69.05 | $68.62 | $68.62 | $68.31 | 1,157 |
2020-10-19 | $69.77 | $69.77 | $68.54 | $68.54 | $68.23 | 1,114 |
2020-10-16 | $69.49 | $69.49 | $69.49 | $69.49 | $69.18 | 76 |
2020-10-15 | $69.30 | $69.60 | $69.30 | $69.52 | $69.21 | 640 |
2020-10-14 | $70.26 | $70.26 | $70.06 | $70.06 | $69.74 | 312 |
2020-10-13 | $70.99 | $70.99 | $70.99 | $70.99 | $70.67 | 200 |
2020-10-12 | $70.06 | $70.31 | $70.06 | $70.31 | $69.99 | 215 |
2020-10-09 | $69.26 | $69.26 | $69.26 | $69.26 | $68.95 | 194 |
2020-10-08 | $68.09 | $68.09 | $67.85 | $67.90 | $67.59 | 1,219 |
2020-10-07 | $67.68 | $67.78 | $67.68 | $67.78 | $67.47 | 326 |
2020-10-06 | $66.63 | $66.63 | $65.98 | $65.98 | $65.68 | 7,177 |
2020-10-05 | $65.50 | $66.66 | $65.50 | $66.62 | $66.32 | 9,186 |
2020-10-02 | $65.19 | $65.19 | $65.03 | $65.03 | $64.73 | 544 |
2020-10-01 | $65.35 | $66.08 | $65.35 | $66.08 | $65.77 | 780 |
2020-09-30 | $64.77 | $64.77 | $64.62 | $64.62 | $64.33 | 4,120 |
2020-09-29 | $64.59 | $64.59 | $63.95 | $64.28 | $63.99 | 512 |
2020-09-28 | $63.32 | $63.86 | $63.24 | $63.86 | $63.57 | 602 |
2020-09-25 | $61.38 | $62.82 | $61.23 | $62.82 | $62.53 | 1,035 |
2020-09-24 | $60.95 | $61.30 | $60.95 | $61.30 | $61.02 | 735 |
2020-09-23 | $61.50 | $61.50 | $61.50 | $61.50 | $61.22 | 33 |
2020-09-22 | $61.86 | $63.10 | $61.57 | $63.10 | $62.81 | 1,387 |
2020-09-21 | $60.50 | $61.46 | $60.50 | $61.46 | $61.18 | 152 |
2020-09-18 | $61.55 | $61.55 | $61.29 | $61.29 | $61.01 | 548 |
2020-09-17 | $60.13 | $60.91 | $60.13 | $60.91 | $60.63 | 2,891 |
2020-09-16 | $62.02 | $62.18 | $61.69 | $61.69 | $61.41 | 1,269 |
2020-09-15 | $61.65 | $62.16 | $61.65 | $62.04 | $61.76 | 3,155 |
2020-09-14 | $61.30 | $61.63 | $61.27 | $61.63 | $61.35 | 381 |
2020-09-11 | $60.38 | $60.38 | $59.57 | $59.57 | $59.30 | 393 |
2020-09-10 | $62.18 | $62.18 | $60.42 | $60.42 | $60.15 | 122 |
2020-09-09 | $61.16 | $61.42 | $61.16 | $61.42 | $61.14 | 221 |
2020-09-08 | $60.56 | $60.56 | $59.90 | $60.06 | $59.78 | 1,535 |
2020-09-04 | $63.34 | $63.34 | $60.29 | $61.87 | $61.59 | 3,089 |
2020-09-03 | $66.19 | $66.19 | $63.15 | $63.45 | $63.17 | 2,185 |
2020-09-02 | $66.69 | $67.11 | $66.69 | $67.11 | $66.81 | 172 |
2020-09-01 | $67.13 | $67.16 | $66.83 | $67.16 | $66.86 | 2,221 |
2020-08-31 | $66.15 | $66.15 | $66.15 | $66.15 | $65.85 | 363 |
2020-08-28 | $66.17 | $66.17 | $65.91 | $65.91 | $65.61 | 284 |
2020-08-27 | $65.97 | $65.97 | $65.43 | $65.43 | $65.13 | 1,263 |
2020-08-26 | $65.07 | $65.57 | $65.07 | $65.57 | $65.27 | 232 |
2020-08-25 | $64.80 | $64.80 | $64.59 | $64.73 | $64.43 | 822 |
2020-08-24 | $64.40 | $64.40 | $64.40 | $64.40 | $64.10 | 83 |
2020-08-21 | $63.81 | $63.96 | $63.81 | $63.96 | $63.67 | 329 |
2020-08-20 | $63.60 | $63.91 | $63.39 | $63.91 | $63.62 | 1,410 |
2020-08-19 | $64.04 | $64.04 | $63.64 | $63.64 | $63.35 | 797 |
2020-08-18 | $63.83 | $64.15 | $63.75 | $63.94 | $63.65 | 664 |
2020-08-17 | $63.73 | $63.74 | $63.63 | $63.63 | $63.34 | 504 |
2020-08-14 | $63.38 | $63.38 | $63.38 | $63.38 | $63.09 | 62 |
2020-08-13 | $63.65 | $63.65 | $63.43 | $63.43 | $63.14 | 307 |
2020-08-12 | $63.55 | $63.55 | $63.34 | $63.34 | $63.06 | 1,442 |
2020-08-11 | $63.00 | $63.00 | $62.67 | $62.67 | $62.38 | 1,529 |
2020-08-10 | $63.12 | $63.12 | $63.02 | $63.12 | $62.84 | 1,041 |
2020-08-07 | $63.16 | $63.37 | $63.10 | $63.31 | $63.02 | 2,226 |
2020-08-06 | $64.13 | $64.13 | $64.13 | $64.13 | $63.84 | 42 |
2020-08-05 | $62.95 | $63.10 | $62.95 | $63.10 | $62.82 | 527 |
2020-08-04 | $61.95 | $62.27 | $61.95 | $62.27 | $61.99 | 473 |
2020-08-03 | $61.90 | $61.90 | $61.80 | $61.89 | $61.61 | 1,058 |
2020-07-31 | $62.28 | $62.28 | $60.75 | $61.18 | $60.90 | 973 |
2020-07-30 | $60.87 | $60.87 | $60.85 | $60.85 | $60.58 | 539 |
2020-07-29 | $60.46 | $60.59 | $60.38 | $60.59 | $60.31 | 661 |
2020-07-28 | $60.06 | $60.06 | $59.67 | $59.67 | $59.40 | 274 |
2020-07-27 | $60.08 | $60.08 | $60.08 | $60.08 | $59.81 | 210 |
2020-07-24 | $59.32 | $59.66 | $59.32 | $59.50 | $59.23 | 2,735 |
2020-07-23 | $59.97 | $59.97 | $59.86 | $59.92 | $59.64 | 1,867 |
2020-07-22 | $60.33 | $60.64 | $60.33 | $60.64 | $60.37 | 419 |
2020-07-21 | $60.56 | $60.56 | $60.17 | $60.17 | $59.90 | 255 |
2020-07-20 | $59.74 | $60.34 | $59.55 | $60.34 | $60.07 | 1,092 |
2020-07-17 | $59.10 | $59.38 | $59.10 | $59.38 | $59.11 | 1,700 |
2020-07-16 | $59.00 | $59.06 | $58.78 | $59.06 | $58.79 | 1,200 |
2020-07-15 | $59.13 | $59.20 | $58.98 | $59.18 | $58.91 | 3,866 |
2020-07-14 | $57.61 | $58.57 | $57.61 | $58.57 | $58.30 | 4,565 |
2020-07-13 | $59.51 | $59.51 | $57.83 | $57.83 | $57.57 | 3,289 |
2020-07-10 | $58.37 | $58.94 | $58.37 | $58.94 | $58.67 | 132 |
2020-07-09 | $58.36 | $58.69 | $58.36 | $58.69 | $58.42 | 708 |
2020-07-08 | $58.30 | $58.72 | $58.30 | $58.72 | $58.45 | 1,200 |
2020-07-07 | $58.03 | $58.20 | $57.99 | $57.99 | $57.73 | 800 |
2020-07-06 | $58.37 | $58.52 | $58.37 | $58.52 | $58.25 | 300 |
2020-07-02 | $57.85 | $57.85 | $57.63 | $57.63 | $57.37 | 100 |
2020-07-01 | $57.26 | $57.52 | $57.11 | $57.52 | $57.26 | 600 |
2020-06-30 | $56.54 | $56.90 | $56.54 | $56.90 | $56.64 | 900 |
2020-06-29 | $55.53 | $56.00 | $55.53 | $55.94 | $55.69 | 876 |
2020-06-26 | $55.37 | $55.37 | $55.37 | $55.37 | $55.12 | 286 |
2020-06-25 | $55.84 | $56.50 | $55.69 | $56.50 | $56.24 | 1,700 |
2020-06-24 | $55.86 | $55.86 | $55.86 | $55.86 | $55.61 | 133 |
2020-06-23 | $57.66 | $57.66 | $57.66 | $57.66 | $57.40 | 85 |
2020-06-22 | $57.15 | $57.40 | $57.15 | $57.40 | $57.14 | 600 |
2020-06-19 | $57.50 | $57.55 | $56.92 | $56.92 | $56.66 | 373 |
2020-06-18 | $56.92 | $57.04 | $56.92 | $57.04 | $56.78 | 800 |
2020-06-17 | $57.13 | $57.37 | $56.98 | $56.99 | $56.73 | 2,300 |
2020-06-16 | $57.28 | $57.36 | $56.82 | $56.82 | $56.56 | 1,500 |
2020-06-15 | $54.56 | $55.74 | $54.48 | $55.74 | $55.49 | 1,484 |
2020-06-12 | $55.88 | $55.88 | $54.97 | $55.40 | $55.15 | 2,100 |
2020-06-11 | $55.73 | $55.74 | $54.44 | $54.44 | $54.19 | 1,000 |
2020-06-10 | $57.84 | $57.84 | $57.50 | $57.57 | $57.31 | 1,315 |
2020-06-09 | $57.59 | $57.59 | $57.59 | $57.59 | $57.33 | 340 |
2020-06-08 | $57.91 | $57.91 | $57.91 | $57.91 | $57.65 | 176 |
2020-06-05 | $57.00 | $57.55 | $57.00 | $57.52 | $57.26 | 3,100 |
2020-06-04 | $56.31 | $56.37 | $56.06 | $56.06 | $55.81 | 400 |
2020-06-03 | $56.10 | $56.86 | $56.10 | $56.78 | $56.52 | 2,100 |
2020-06-02 | $55.61 | $55.90 | $55.37 | $55.90 | $55.65 | 1,132 |
2020-06-01 | $54.39 | $55.18 | $54.39 | $55.18 | $54.93 | 1,083 |
2020-05-29 | $54.47 | $54.79 | $54.18 | $54.79 | $54.54 | 4,020 |
2020-05-28 | $55.24 | $55.24 | $54.64 | $54.64 | $54.39 | 550 |
2020-05-27 | $54.34 | $54.71 | $54.34 | $54.71 | $54.46 | 400 |
2020-05-26 | $53.98 | $54.10 | $53.75 | $53.75 | $53.51 | 5,600 |
2020-05-22 | $52.64 | $52.92 | $52.50 | $52.92 | $52.68 | 1,247 |
2020-05-21 | $52.99 | $52.99 | $52.81 | $52.81 | $52.57 | 700 |
2020-05-20 | $52.88 | $53.00 | $52.79 | $52.96 | $52.72 | 1,300 |
2020-05-19 | $52.65 | $52.95 | $52.36 | $52.36 | $52.12 | 5,755 |
2020-05-18 | $52.72 | $53.06 | $52.72 | $53.06 | $52.82 | 900 |
2020-05-15 | $51.14 | $51.14 | $51.14 | $51.14 | $50.91 | 206 |
2020-05-14 | $50.12 | $50.73 | $50.12 | $50.73 | $50.50 | 1,000 |
2020-05-13 | $51.03 | $51.03 | $50.29 | $50.29 | $50.06 | 500 |
2020-05-12 | $52.71 | $52.71 | $51.32 | $51.33 | $51.10 | 395 |
2020-05-11 | $52.22 | $52.77 | $52.22 | $52.59 | $52.35 | 465 |
2020-05-08 | $52.57 | $52.64 | $52.45 | $52.61 | $52.37 | 17,300 |
2020-05-07 | $51.58 | $51.58 | $51.58 | $51.58 | $51.35 | 115 |
2020-05-06 | $51.14 | $51.15 | $50.93 | $50.93 | $50.70 | 346 |
2020-05-05 | $51.42 | $51.43 | $51.05 | $51.05 | $50.82 | 1,600 |
2020-05-04 | $49.47 | $50.36 | $49.47 | $50.36 | $50.13 | 3,455 |
2020-05-01 | $51.55 | $51.55 | $51.55 | $51.55 | $51.32 | 978 |
2020-04-30 | $51.74 | $51.74 | $51.29 | $51.55 | $51.32 | 1,500 |
2020-04-29 | $51.84 | $52.85 | $51.84 | $52.85 | $52.61 | 1,200 |
2020-04-28 | $51.00 | $51.22 | $50.79 | $50.79 | $50.56 | 5,743 |
2020-04-27 | $49.71 | $50.96 | $49.71 | $50.96 | $50.73 | 7,775 |
2020-04-24 | $49.32 | $49.80 | $49.02 | $49.80 | $49.57 | 15,066 |
2020-04-23 | $49.67 | $49.67 | $49.03 | $49.03 | $48.81 | 1,712 |
2020-04-22 | $48.82 | $49.04 | $48.76 | $49.04 | $48.82 | 8,100 |
2020-04-21 | $48.23 | $48.23 | $48.04 | $48.04 | $47.82 | 600 |
2020-04-20 | $50.01 | $50.01 | $49.72 | $49.77 | $49.54 | 1,700 |
2020-04-17 | $50.10 | $50.67 | $49.68 | $50.39 | $50.16 | 1,000 |
2020-04-16 | $48.82 | $48.95 | $48.58 | $48.86 | $48.64 | 1,924 |
2020-04-15 | $48.97 | $48.97 | $48.57 | $48.69 | $48.47 | 6,500 |
2020-04-14 | $49.85 | $50.21 | $49.38 | $50.03 | $49.80 | 12,900 |
2020-04-13 | $48.03 | $48.34 | $47.58 | $48.34 | $48.12 | 5,200 |
2020-04-09 | $49.22 | $49.31 | $48.51 | $48.73 | $48.51 | 13,200 |
2020-04-08 | $46.50 | $47.75 | $46.50 | $47.75 | $47.53 | 2,300 |
2020-04-07 | $48.61 | $48.61 | $46.19 | $46.19 | $45.98 | 3,585 |
2020-04-06 | $44.96 | $46.16 | $44.96 | $46.04 | $45.83 | 2,400 |
2020-04-03 | $42.00 | $42.43 | $41.92 | $42.43 | $42.24 | 1,800 |
2020-04-02 | $41.63 | $42.93 | $41.63 | $42.93 | $42.73 | 4,714 |
2020-04-01 | $42.82 | $43.00 | $41.93 | $42.10 | $41.91 | 4,200 |
2020-03-31 | $44.83 | $44.99 | $44.20 | $44.29 | $44.09 | 3,400 |
2020-03-30 | $44.45 | $45.56 | $44.45 | $45.56 | $45.35 | 1,683 |
2020-03-27 | $44.60 | $45.41 | $43.92 | $44.31 | $44.11 | 6,200 |
2020-03-26 | $45.08 | $46.24 | $44.71 | $46.24 | $46.03 | 17,400 |
2020-03-25 | $43.12 | $45.13 | $43.12 | $43.62 | $43.42 | 1,800 |
2020-03-24 | $40.61 | $42.13 | $40.61 | $42.13 | $41.94 | 2,700 |
2020-03-23 | $38.11 | $38.83 | $37.22 | $37.79 | $37.62 | 5,605 |
2020-03-20 | $41.07 | $41.39 | $38.82 | $38.82 | $38.64 | 7,488 |
2020-03-19 | $40.77 | $41.59 | $40.19 | $41.21 | $41.02 | 15,800 |
2020-03-18 | $40.46 | $40.97 | $38.21 | $40.08 | $39.90 | 13,697 |
2020-03-17 | $42.64 | $43.51 | $41.52 | $43.51 | $43.31 | 5,437 |
2020-03-16 | $43.99 | $44.40 | $42.60 | $42.84 | $42.65 | 16,400 |
2020-03-13 | $46.36 | $47.51 | $44.88 | $47.51 | $47.29 | 5,440 |
2020-03-12 | $47.00 | $47.05 | $44.97 | $44.97 | $44.77 | 21,929 |
2020-03-11 | $51.01 | $51.01 | $49.66 | $49.68 | $49.45 | 5,300 |
2020-03-10 | $51.29 | $52.34 | $49.86 | $52.34 | $52.10 | 6,476 |
2020-03-09 | $50.23 | $51.15 | $49.84 | $50.12 | $49.89 | 7,200 |
2020-03-06 | $52.94 | $53.96 | $52.87 | $53.96 | $53.71 | 17,898 |
2020-03-05 | $54.90 | $55.11 | $54.90 | $55.11 | $54.86 | 1,800 |
2020-03-04 | $56.14 | $57.20 | $56.14 | $57.20 | $56.94 | 8,600 |
2020-03-03 | $57.23 | $57.24 | $55.20 | $55.36 | $55.11 | 7,322 |
2020-03-02 | $54.65 | $56.54 | $54.65 | $56.54 | $56.28 | 5,054 |
2020-02-28 | $53.60 | $54.50 | $53.19 | $54.38 | $54.13 | 7,100 |
2020-02-27 | $57.19 | $57.19 | $55.13 | $55.36 | $55.11 | 8,861 |
2020-02-26 | $57.43 | $58.39 | $57.25 | $57.25 | $56.99 | 7,489 |
2020-02-25 | $59.50 | $59.50 | $57.56 | $57.56 | $57.30 | 4,059 |
2020-02-24 | $60.25 | $60.29 | $59.84 | $59.84 | $59.57 | 2,500 |
2020-02-21 | $62.17 | $62.17 | $61.72 | $61.78 | $61.50 | 17,900 |
2020-02-20 | $62.99 | $62.99 | $62.58 | $62.58 | $62.30 | 700 |
2020-02-19 | $62.85 | $63.01 | $62.59 | $62.59 | $62.31 | 618 |
2020-02-18 | $62.02 | $62.22 | $61.91 | $62.15 | $61.87 | 1,557 |
2020-02-14 | $62.07 | $62.10 | $61.91 | $61.91 | $61.63 | 1,200 |
2020-02-13 | $61.82 | $61.95 | $61.72 | $61.82 | $61.54 | 700 |
2020-02-12 | $61.58 | $61.68 | $61.58 | $61.67 | $61.39 | 2,700 |
2020-02-11 | $61.63 | $61.63 | $61.56 | $61.58 | $61.30 | 1,000 |
2020-02-10 | $60.65 | $61.11 | $60.65 | $61.11 | $60.83 | 714 |
2020-02-07 | $60.77 | $60.77 | $60.61 | $60.61 | $60.33 | 1,811 |
2020-02-06 | $61.02 | $61.02 | $60.96 | $60.99 | $60.71 | 1,500 |
2020-02-05 | $60.63 | $60.93 | $60.51 | $60.69 | $60.42 | 1,955 |
2020-02-04 | $60.71 | $60.71 | $60.61 | $60.65 | $60.37 | 4,500 |
2020-02-03 | $58.71 | $59.87 | $58.71 | $59.77 | $59.50 | 7,471 |
2020-01-31 | $59.57 | $59.57 | $59.14 | $59.14 | $58.87 | 500 |
2020-01-30 | $59.46 | $59.97 | $59.42 | $59.97 | $59.70 | 564 |
2020-01-29 | $59.99 | $60.17 | $59.99 | $60.04 | $59.77 | 1,600 |
2020-01-28 | $59.83 | $60.01 | $59.82 | $59.83 | $59.56 | 700 |
2020-01-27 | $59.98 | $59.98 | $59.36 | $59.52 | $59.25 | 2,819 |
2020-01-24 | $60.26 | $60.26 | $60.26 | $60.26 | $59.99 | 165 |
2020-01-23 | $60.85 | $60.85 | $60.17 | $60.82 | $60.54 | 523 |
2020-01-22 | $60.76 | $60.76 | $60.59 | $60.59 | $60.31 | 1,000 |
2020-01-21 | $60.28 | $60.73 | $60.28 | $60.52 | $60.24 | 2,600 |
2020-01-17 | $60.77 | $60.80 | $60.63 | $60.63 | $60.35 | 3,100 |
2020-01-16 | $60.19 | $60.79 | $60.19 | $60.78 | $60.50 | 6,243 |
2020-01-15 | $60.51 | $60.69 | $60.32 | $60.69 | $60.41 | 3,628 |
2020-01-14 | $59.95 | $60.20 | $59.95 | $60.12 | $59.85 | 1,200 |
2020-01-13 | $59.72 | $60.21 | $59.72 | $60.21 | $59.94 | 7,000 |
2020-01-10 | $59.80 | $59.84 | $59.79 | $59.79 | $59.52 | 3,300 |
2020-01-09 | $59.47 | $59.68 | $59.47 | $59.54 | $59.27 | 6,200 |
2020-01-08 | $59.30 | $59.30 | $59.23 | $59.30 | $59.03 | 21,900 |
2020-01-07 | $59.02 | $59.03 | $58.82 | $58.82 | $58.55 | 1,700 |
2020-01-06 | $58.74 | $59.02 | $58.74 | $59.02 | $58.75 | 400 |
2020-01-03 | $58.96 | $59.06 | $58.90 | $59.06 | $58.79 | 2,300 |
2020-01-02 | $59.08 | $59.20 | $58.81 | $59.14 | $58.87 | 4,600 |
2019-12-31 | $58.42 | $58.74 | $58.35 | $58.74 | $58.47 | 3,148 |
2019-12-30 | $58.27 | $58.67 | $58.27 | $58.40 | $58.13 | 1,107 |
2019-12-27 | $59.00 | $59.06 | $58.82 | $58.88 | $58.52 | 6,704 |
2019-12-26 | $58.87 | $58.93 | $58.87 | $58.93 | $58.57 | 700 |
2019-12-24 | $58.97 | $59.02 | $58.70 | $58.70 | $58.34 | 3,372 |
2019-12-23 | $58.66 | $58.85 | $58.66 | $58.78 | $58.42 | 3,089 |
2019-12-20 | $58.73 | $58.79 | $58.70 | $58.79 | $58.43 | 2,200 |
2019-12-19 | $58.15 | $58.48 | $58.15 | $58.48 | $58.12 | 3,800 |
2019-12-18 | $58.09 | $58.19 | $58.08 | $58.14 | $57.78 | 2,100 |
2019-12-17 | $57.56 | $57.97 | $57.56 | $57.95 | $57.60 | 2,404 |
2019-12-16 | $58.07 | $58.07 | $57.56 | $57.56 | $57.21 | 3,100 |
2019-12-13 | $57.44 | $57.46 | $57.34 | $57.44 | $57.09 | 1,450 |
2019-12-12 | $57.44 | $57.48 | $57.33 | $57.48 | $57.13 | 1,076 |
2019-12-11 | $57.33 | $57.33 | $57.04 | $57.24 | $56.89 | 4,200 |
2019-12-10 | $57.37 | $57.37 | $57.31 | $57.33 | $56.98 | 700 |
2019-12-09 | $57.50 | $57.50 | $57.38 | $57.45 | $57.10 | 2,592 |
2019-12-06 | $57.54 | $57.79 | $57.54 | $57.60 | $57.25 | 2,137 |
2019-12-05 | $57.34 | $57.34 | $57.34 | $57.34 | $56.99 | 20 |
2019-12-04 | $57.54 | $57.54 | $57.38 | $57.44 | $57.09 | 1,800 |
2019-12-03 | $56.97 | $57.28 | $56.73 | $57.28 | $56.93 | 1,700 |
2019-12-02 | $58.00 | $58.00 | $57.45 | $57.45 | $57.10 | 300 |
2019-11-29 | $58.89 | $58.89 | $58.00 | $58.19 | $57.83 | 1,170 |
2019-11-27 | $58.29 | $58.45 | $58.24 | $58.41 | $58.05 | 5,600 |
2019-11-26 | $58.06 | $58.24 | $58.04 | $58.24 | $57.88 | 2,000 |
2019-11-25 | $57.61 | $58.01 | $57.61 | $57.99 | $57.64 | 3,600 |
2019-11-22 | $57.12 | $57.37 | $57.12 | $57.37 | $57.02 | 1,800 |
2019-11-21 | $57.16 | $57.25 | $57.01 | $57.17 | $56.82 | 5,700 |
2019-11-20 | $57.04 | $57.43 | $57.04 | $57.18 | $56.83 | 2,883 |
2019-11-19 | $57.27 | $57.36 | $57.25 | $57.36 | $57.01 | 2,800 |
2019-11-18 | $56.96 | $57.28 | $56.96 | $57.28 | $56.93 | 2,542 |
2019-11-15 | $57.03 | $57.09 | $57.03 | $57.08 | $56.73 | 300 |
2019-11-14 | $56.67 | $56.76 | $56.65 | $56.71 | $56.36 | 2,400 |
2019-11-13 | $56.73 | $56.73 | $56.47 | $56.56 | $56.21 | 5,405 |
2019-11-12 | $56.95 | $57.00 | $56.65 | $56.67 | $56.32 | 13,659 |
2019-11-11 | $56.74 | $56.78 | $56.74 | $56.78 | $56.43 | 400 |
2019-11-08 | $56.64 | $56.88 | $56.64 | $56.81 | $56.46 | 4,500 |
2019-11-07 | $56.55 | $56.62 | $56.45 | $56.48 | $56.13 | 3,000 |
2019-11-06 | $56.37 | $56.37 | $56.37 | $56.37 | $56.03 | 56 |
2019-11-05 | $57.03 | $57.03 | $56.61 | $56.63 | $56.28 | 10,337 |
2019-11-04 | $56.87 | $56.94 | $56.86 | $56.89 | $56.54 | 1,000 |
2019-11-01 | $56.53 | $56.73 | $56.53 | $56.73 | $56.38 | 3,409 |
2019-10-31 | $56.28 | $56.28 | $55.82 | $56.03 | $55.69 | 2,800 |
2019-10-30 | $56.30 | $56.30 | $56.30 | $56.30 | $55.96 | 75 |
2019-10-29 | $56.47 | $56.47 | $56.47 | $56.47 | $56.13 | 49 |
2019-10-28 | $56.02 | $56.33 | $56.02 | $56.18 | $55.84 | 656 |
2019-10-25 | $55.97 | $55.97 | $55.85 | $55.85 | $55.51 | 200 |
2019-10-24 | $55.33 | $55.60 | $55.33 | $55.60 | $55.26 | 500 |
2019-10-23 | $55.25 | $55.25 | $55.00 | $55.10 | $54.76 | 2,712 |
2019-10-22 | $55.44 | $55.44 | $55.11 | $55.11 | $54.77 | 225 |
2019-10-21 | $55.31 | $55.34 | $55.31 | $55.34 | $55.00 | 200 |
2019-10-18 | $54.97 | $55.06 | $54.97 | $54.99 | $54.65 | 1,400 |
2019-10-17 | $55.30 | $55.37 | $55.02 | $55.28 | $54.94 | 2,200 |
2019-10-16 | $55.04 | $55.04 | $54.94 | $54.94 | $54.60 | 500 |
2019-10-15 | $55.26 | $55.26 | $55.10 | $55.10 | $54.76 | 203 |
2019-10-14 | $54.30 | $54.41 | $54.30 | $54.41 | $54.08 | 100 |
2019-10-11 | $54.56 | $54.56 | $54.56 | $54.56 | $54.23 | 33 |
2019-10-10 | $53.72 | $53.72 | $53.72 | $53.72 | $53.39 | 88 |
2019-10-09 | $53.51 | $53.51 | $53.51 | $53.51 | $53.18 | 600 |
2019-10-08 | $53.01 | $53.01 | $53.01 | $53.01 | $52.69 | 3 |
2019-10-07 | $53.90 | $53.99 | $53.77 | $53.77 | $53.44 | 2,200 |
2019-10-04 | $53.42 | $53.95 | $53.42 | $53.95 | $53.62 | 300 |
2019-10-03 | $52.87 | $53.23 | $52.87 | $53.23 | $52.90 | 1,400 |
2019-10-02 | $52.81 | $52.81 | $52.81 | $52.81 | $52.49 | 82 |
2019-10-01 | $53.61 | $53.61 | $53.61 | $53.61 | $53.28 | 138 |
2019-09-30 | $54.02 | $54.30 | $54.02 | $54.30 | $53.97 | 300 |
2019-09-27 | $54.66 | $54.73 | $53.92 | $53.92 | $53.59 | 900 |
2019-09-26 | $54.23 | $54.58 | $54.23 | $54.58 | $54.25 | 500 |
2019-09-25 | $54.95 | $54.95 | $54.95 | $54.95 | $54.61 | 9 |
2019-09-24 | $55.47 | $55.47 | $54.57 | $54.57 | $54.24 | 2,700 |
2019-09-23 | $55.59 | $55.59 | $55.47 | $55.47 | $55.13 | 500 |
2019-09-20 | $55.84 | $56.00 | $55.52 | $55.52 | $55.18 | 298 |
2019-09-19 | $55.90 | $55.90 | $55.71 | $55.71 | $55.37 | 1,200 |
2019-09-18 | $55.77 | $55.77 | $55.21 | $55.70 | $55.36 | 4,783 |
2019-09-17 | $55.60 | $55.71 | $55.50 | $55.71 | $55.37 | 1,250 |
2019-09-16 | $55.52 | $55.77 | $55.51 | $55.66 | $55.32 | 2,200 |
2019-09-13 | $55.54 | $55.55 | $55.54 | $55.55 | $55.21 | 500 |
2019-09-12 | $55.23 | $55.54 | $55.23 | $55.51 | $55.17 | 4,600 |
2019-09-11 | $54.81 | $55.17 | $54.81 | $55.17 | $54.83 | 500 |
2019-09-10 | $54.48 | $54.64 | $54.48 | $54.64 | $54.31 | 100 |
2019-09-09 | $54.70 | $54.73 | $54.70 | $54.73 | $54.40 | 400 |
2019-09-06 | $54.62 | $54.78 | $54.62 | $54.75 | $54.42 | 400 |
2019-09-05 | $54.38 | $54.59 | $54.38 | $54.57 | $54.24 | 952 |
2019-09-04 | $53.15 | $53.52 | $53.15 | $53.52 | $53.19 | 900 |
2019-09-03 | $53.07 | $53.07 | $52.70 | $52.82 | $52.50 | 6,800 |
2019-08-30 | $53.39 | $53.47 | $53.24 | $53.47 | $53.14 | 4,000 |
2019-08-29 | $53.05 | $53.32 | $53.05 | $53.32 | $52.99 | 391 |
2019-08-28 | $51.95 | $52.44 | $51.95 | $52.44 | $52.12 | 177 |
2019-08-27 | $51.95 | $52.05 | $51.95 | $52.05 | $51.73 | 487 |
2019-08-26 | $52.08 | $52.08 | $52.08 | $52.08 | $51.76 | 47 |
2019-08-23 | $51.51 | $51.51 | $51.51 | $51.51 | $51.20 | 43 |
2019-08-22 | $53.00 | $53.00 | $52.84 | $52.84 | $52.52 | 1,014 |
2019-08-21 | $52.94 | $52.94 | $52.90 | $52.90 | $52.58 | 417 |
2019-08-20 | $52.54 | $52.54 | $52.37 | $52.37 | $52.05 | 406 |
2019-08-19 | $52.62 | $52.79 | $52.62 | $52.79 | $52.47 | 1,048 |
2019-08-16 | $51.72 | $52.14 | $51.71 | $52.12 | $51.80 | 9,257 |
2019-08-15 | $51.00 | $51.25 | $51.00 | $51.21 | $50.89 | 1,422 |
2019-08-14 | $51.07 | $51.45 | $50.97 | $50.97 | $50.66 | 2,475 |
2019-08-13 | $51.58 | $52.39 | $51.58 | $52.29 | $51.97 | 1,665 |
2019-08-12 | $52.25 | $52.25 | $51.74 | $51.74 | $51.42 | 4,378 |
2019-08-09 | $52.10 | $52.31 | $52.10 | $52.31 | $51.99 | 107 |
2019-08-08 | $52.61 | $52.61 | $52.57 | $52.57 | $52.25 | 238 |
2019-08-07 | $50.70 | $51.37 | $50.70 | $51.34 | $51.03 | 3,536 |
2019-08-06 | $51.00 | $51.25 | $51.00 | $51.18 | $50.87 | 891 |
2019-08-05 | $50.62 | $50.97 | $50.33 | $50.53 | $50.22 | 1,379 |
2019-08-02 | $51.97 | $52.15 | $51.97 | $52.15 | $51.83 | 623 |
2019-08-01 | $53.52 | $54.03 | $53.01 | $53.01 | $52.69 | 501 |
2019-07-31 | $53.98 | $53.98 | $53.38 | $53.38 | $53.05 | 1,074 |
2019-07-30 | $53.84 | $53.89 | $53.80 | $53.80 | $53.47 | 470 |
2019-07-29 | $53.58 | $53.75 | $53.58 | $53.75 | $53.42 | 427 |
2019-07-26 | $53.67 | $53.89 | $53.67 | $53.89 | $53.56 | 2,134 |
2019-07-25 | $53.62 | $53.62 | $53.39 | $53.39 | $53.06 | 323 |
2019-07-24 | $53.42 | $53.68 | $53.42 | $53.68 | $53.35 | 334 |
2019-07-23 | $53.24 | $53.49 | $53.24 | $53.49 | $53.16 | 672 |
2019-07-22 | $53.09 | $53.20 | $53.09 | $53.20 | $52.88 | 248 |
2019-07-19 | $53.53 | $53.53 | $53.06 | $53.06 | $52.74 | 972 |
2019-07-18 | $53.15 | $53.43 | $53.15 | $53.43 | $53.10 | 104 |
2019-07-17 | $53.83 | $53.88 | $53.67 | $53.67 | $53.34 | 1,768 |
2019-07-16 | $54.27 | $54.27 | $53.88 | $53.91 | $53.58 | 1,224 |
2019-07-15 | $54.26 | $54.26 | $54.18 | $54.20 | $53.87 | 746 |
2019-07-12 | $54.20 | $54.39 | $54.03 | $54.39 | $54.06 | 1,320 |
2019-07-11 | $54.07 | $54.08 | $54.00 | $54.02 | $53.69 | 612 |
2019-07-10 | $54.17 | $54.29 | $54.12 | $54.23 | $53.90 | 1,678 |
2019-07-09 | $53.75 | $53.82 | $53.70 | $53.82 | $53.49 | 566 |
2019-07-08 | $53.62 | $53.62 | $53.57 | $53.57 | $53.24 | 126 |
2019-07-05 | $53.51 | $53.85 | $53.51 | $53.79 | $53.46 | 334 |
2019-07-03 | $53.66 | $53.87 | $53.57 | $53.87 | $53.54 | 1,541 |
2019-07-02 | $52.90 | $53.30 | $52.90 | $53.30 | $52.97 | 2,732 |
2019-07-01 | $53.05 | $53.10 | $53.05 | $53.10 | $52.78 | 173 |
2019-06-28 | $52.28 | $52.52 | $52.28 | $52.52 | $52.20 | 488 |
2019-06-27 | $52.04 | $52.13 | $52.04 | $52.13 | $51.81 | 869 |
2019-06-26 | $51.80 | $51.96 | $51.68 | $51.68 | $51.36 | 1,688 |
2019-06-25 | $52.52 | $52.75 | $51.80 | $51.80 | $51.48 | 5,346 |
2019-06-24 | $52.84 | $52.84 | $52.64 | $52.64 | $52.32 | 108 |
2019-06-21 | $52.88 | $52.89 | $52.86 | $52.86 | $52.54 | 628 |
2019-06-20 | $53.10 | $53.10 | $52.71 | $53.08 | $52.75 | 1,794 |
2019-06-19 | $52.02 | $52.41 | $51.96 | $52.41 | $52.09 | 448 |
2019-06-18 | $51.83 | $52.43 | $51.83 | $52.13 | $51.81 | 4,353 |
2019-06-17 | $51.82 | $51.82 | $51.82 | $51.82 | $51.50 | 135 |
2019-06-14 | $51.49 | $51.58 | $51.49 | $51.57 | $51.25 | 303 |
2019-06-13 | $51.58 | $51.63 | $51.58 | $51.60 | $51.28 | 503 |
2019-06-12 | $51.48 | $51.59 | $51.48 | $51.59 | $51.27 | 302 |
2019-06-11 | $51.41 | $51.64 | $51.41 | $51.56 | $51.25 | 750 |
2019-06-10 | $52.35 | $52.35 | $51.68 | $51.68 | $51.37 | 1,308 |
2019-06-07 | $51.38 | $51.61 | $51.38 | $51.45 | $51.14 | 2,058 |
2019-06-06 | $50.57 | $50.87 | $50.47 | $50.87 | $50.56 | 1,111 |
2019-06-05 | $50.26 | $50.54 | $50.02 | $50.54 | $50.23 | 740 |
2019-06-04 | $49.54 | $50.10 | $49.54 | $50.10 | $49.79 | 537 |
2019-06-03 | $49.17 | $49.25 | $48.80 | $49.08 | $48.78 | 8,656 |
2019-05-31 | $49.74 | $49.74 | $49.74 | $49.74 | $49.44 | 13 |
2019-05-30 | $50.31 | $50.31 | $50.31 | $50.31 | $50.00 | 14 |
2019-05-29 | $50.14 | $50.15 | $50.06 | $50.10 | $49.79 | 1,587 |
2019-05-28 | $51.14 | $51.14 | $50.68 | $50.68 | $50.37 | 105 |
2019-05-24 | $50.88 | $50.88 | $50.88 | $50.88 | $50.57 | 125 |
2019-05-23 | $50.91 | $50.91 | $50.55 | $50.79 | $50.48 | 686 |
2019-05-22 | $51.49 | $51.49 | $51.46 | $51.46 | $51.15 | 160 |
2019-05-21 | $51.50 | $51.50 | $51.44 | $51.44 | $51.13 | 502 |
2019-05-20 | $51.06 | $51.12 | $51.06 | $51.06 | $50.75 | 537 |
2019-05-17 | $51.45 | $51.58 | $51.41 | $51.41 | $51.10 | 413 |
2019-05-16 | $51.91 | $52.00 | $51.68 | $51.68 | $51.36 | 2,255 |
2019-05-15 | $50.91 | $51.08 | $50.91 | $51.07 | $50.76 | 615 |
2019-05-14 | $50.46 | $50.90 | $50.46 | $50.75 | $50.44 | 1,257 |
2019-05-13 | $50.37 | $50.37 | $50.00 | $50.14 | $49.83 | 2,835 |
2019-05-10 | $50.88 | $51.64 | $50.88 | $51.64 | $51.32 | 907 |
2019-05-09 | $50.92 | $51.64 | $50.92 | $51.63 | $51.31 | 5,087 |
2019-05-08 | $51.54 | $51.99 | $51.54 | $51.78 | $51.46 | 1,962 |
2019-05-07 | $51.07 | $52.25 | $51.07 | $51.64 | $51.32 | 7,229 |
2019-05-06 | $51.31 | $52.65 | $51.31 | $52.65 | $52.33 | 2,131 |
2019-05-03 | $52.29 | $52.79 | $52.29 | $52.75 | $52.43 | 6,088 |
2019-05-02 | $52.14 | $52.22 | $52.14 | $52.22 | $51.90 | 206 |
2019-05-01 | $52.78 | $52.79 | $52.30 | $52.30 | $51.98 | 1,098 |
2019-04-30 | $52.82 | $52.82 | $52.49 | $52.80 | $52.48 | 510 |
2019-04-29 | $53.10 | $53.10 | $52.98 | $53.04 | $52.72 | 1,517 |
2019-04-26 | $52.66 | $52.91 | $52.66 | $52.91 | $52.58 | 968 |
2019-04-25 | $52.17 | $52.56 | $52.17 | $52.48 | $52.16 | 2,241 |
2019-04-24 | $51.72 | $52.40 | $51.72 | $52.30 | $51.98 | 3,561 |
2019-04-23 | $52.01 | $52.29 | $52.01 | $52.25 | $51.93 | 3,875 |
2019-04-22 | $51.34 | $51.75 | $51.34 | $51.75 | $51.43 | 467 |
2019-04-18 | $51.32 | $51.39 | $51.04 | $51.39 | $51.08 | 869 |
2019-04-17 | $51.31 | $51.40 | $51.31 | $51.33 | $51.02 | 5,072 |
2019-04-16 | $51.72 | $51.72 | $51.53 | $51.53 | $51.22 | 977 |
2019-04-15 | $51.65 | $51.69 | $51.41 | $51.64 | $51.32 | 2,218 |
2019-04-12 | $51.61 | $51.75 | $51.60 | $51.66 | $51.34 | 1,604 |
2019-04-11 | $51.40 | $51.47 | $51.40 | $51.40 | $51.09 | 2,249 |
2019-04-10 | $51.37 | $51.50 | $51.37 | $51.50 | $51.19 | 674 |
2019-04-09 | $51.18 | $51.18 | $51.18 | $51.18 | $50.87 | 19 |
2019-04-08 | $51.49 | $51.49 | $51.23 | $51.42 | $51.11 | 1,280 |
2019-04-05 | $51.37 | $51.37 | $51.37 | $51.37 | $51.06 | 38 |
2019-04-04 | $51.22 | $51.22 | $51.22 | $51.22 | $50.91 | 77 |
2019-04-03 | $51.31 | $51.35 | $51.31 | $51.32 | $51.01 | 404 |
2019-04-02 | $50.75 | $51.18 | $50.75 | $51.18 | $50.87 | 3,960 |
2019-04-01 | $50.86 | $50.91 | $50.80 | $50.91 | $50.60 | 3,912 |
2019-03-29 | $50.56 | $50.56 | $50.32 | $50.37 | $50.06 | 308 |
2019-03-28 | $49.85 | $50.14 | $49.85 | $50.14 | $49.83 | 735 |
2019-03-27 | $49.94 | $49.94 | $49.57 | $49.82 | $49.52 | 1,082 |
2019-03-26 | $50.11 | $50.26 | $49.95 | $50.05 | $49.74 | 4,123 |
2019-03-25 | $49.08 | $49.82 | $49.08 | $49.66 | $49.36 | 897 |
2019-03-22 | $50.30 | $50.30 | $49.59 | $49.59 | $49.29 | 2,025 |
2019-03-21 | $50.25 | $50.73 | $50.25 | $50.69 | $50.38 | 2,988 |
2019-03-20 | $50.05 | $50.29 | $49.82 | $50.12 | $49.81 | 1,733 |
2019-03-19 | $50.51 | $50.68 | $50.23 | $50.23 | $49.92 | 4,249 |
2019-03-18 | $50.18 | $50.22 | $50.05 | $50.22 | $49.91 | 1,569 |
2019-03-15 | $49.91 | $50.10 | $49.91 | $49.97 | $49.67 | 1,505 |
2019-03-14 | $49.88 | $49.94 | $49.83 | $49.85 | $49.55 | 8,355 |
2019-03-13 | $49.37 | $50.06 | $49.37 | $49.88 | $49.58 | 1,150 |
2019-03-12 | $49.46 | $49.70 | $49.46 | $49.56 | $49.26 | 445 |
2019-03-11 | $48.65 | $49.33 | $48.65 | $49.33 | $49.03 | 640 |
2019-03-08 | $47.54 | $48.24 | $47.54 | $48.24 | $47.95 | 4,574 |
2019-03-07 | $48.57 | $48.58 | $48.33 | $48.47 | $48.17 | 1,368 |
2019-03-06 | $48.76 | $48.81 | $48.61 | $48.71 | $48.41 | 2,731 |
2019-03-05 | $48.95 | $49.02 | $48.94 | $48.97 | $48.67 | 643 |
2019-03-04 | $49.35 | $49.35 | $48.45 | $48.74 | $48.44 | 4,145 |
2019-03-01 | $49.02 | $49.37 | $49.02 | $49.29 | $48.99 | 2,321 |
2019-02-28 | $48.47 | $48.75 | $48.47 | $48.64 | $48.34 | 938 |
2019-02-27 | $48.50 | $48.55 | $48.39 | $48.47 | $48.17 | 1,131 |
2019-02-26 | $48.38 | $48.42 | $48.28 | $48.42 | $48.12 | 541 |
2019-02-25 | $49.22 | $49.22 | $48.47 | $48.47 | $48.18 | 6,144 |
2019-02-22 | $47.36 | $48.40 | $47.36 | $48.40 | $48.10 | 1,457 |
2019-02-21 | $47.66 | $47.66 | $47.66 | $47.66 | $47.37 | 100 |
2019-02-20 | $47.88 | $47.95 | $47.88 | $47.95 | $47.66 | 722 |
2019-02-19 | $48.00 | $48.42 | $48.00 | $48.28 | $47.98 | 1,401 |
2019-02-15 | $47.45 | $48.05 | $47.45 | $48.05 | $47.76 | 686 |
2019-02-14 | $47.37 | $47.62 | $47.37 | $47.62 | $47.33 | 311 |
2019-02-13 | $47.46 | $47.61 | $47.37 | $47.42 | $47.13 | 1,586 |
2019-02-12 | $47.02 | $47.32 | $47.02 | $47.32 | $47.03 | 882 |
2019-02-11 | $46.77 | $46.81 | $46.46 | $46.54 | $46.26 | 3,151 |
2019-02-08 | $46.24 | $46.54 | $46.24 | $46.54 | $46.26 | 601 |
2019-02-07 | $46.50 | $46.50 | $46.16 | $46.44 | $46.16 | 3,040 |
2019-02-06 | $46.91 | $46.97 | $46.79 | $46.91 | $46.62 | 1,480 |
2019-02-05 | $47.06 | $47.29 | $47.06 | $47.29 | $47.00 | 6,864 |
2019-02-04 | $46.60 | $46.94 | $46.53 | $46.88 | $46.59 | 3,823 |
2019-02-01 | $46.41 | $46.65 | $46.41 | $46.54 | $46.26 | 1,385 |
2019-01-31 | $46.30 | $46.56 | $46.28 | $46.46 | $46.18 | 5,659 |
2019-01-30 | $45.24 | $45.79 | $45.24 | $45.76 | $45.48 | 2,004 |
2019-01-29 | $45.06 | $45.06 | $44.98 | $45.00 | $44.73 | 1,150 |
2019-01-28 | $45.44 | $45.44 | $45.04 | $45.32 | $45.04 | 1,380 |
2019-01-25 | $45.61 | $45.69 | $45.54 | $45.65 | $45.37 | 1,472 |
2019-01-24 | $44.97 | $45.08 | $44.97 | $45.08 | $44.80 | 497 |
2019-01-23 | $44.92 | $44.92 | $44.54 | $44.92 | $44.65 | 401 |
2019-01-22 | $45.38 | $45.38 | $44.83 | $44.83 | $44.56 | 1,252 |
2019-01-18 | $45.67 | $46.10 | $45.67 | $45.93 | $45.65 | 972 |
2019-01-17 | $45.35 | $45.73 | $45.31 | $45.55 | $45.27 | 603 |
2019-01-16 | $45.13 | $45.35 | $45.13 | $45.21 | $44.93 | 1,550 |
2019-01-15 | $44.77 | $44.79 | $44.60 | $44.77 | $44.50 | 1,599 |
2019-01-14 | $44.21 | $44.22 | $44.13 | $44.22 | $43.95 | 625 |
2019-01-11 | $44.21 | $44.57 | $44.16 | $44.57 | $44.30 | 1,517 |
2019-01-10 | $44.08 | $44.61 | $43.95 | $44.61 | $44.34 | 2,780 |
2019-01-09 | $44.20 | $44.53 | $44.19 | $44.36 | $44.09 | 6,204 |
2019-01-08 | $43.47 | $44.08 | $43.44 | $44.06 | $43.79 | 1,469 |
2019-01-07 | $43.24 | $43.62 | $43.20 | $43.62 | $43.35 | 600 |
2019-01-04 | $42.20 | $42.99 | $42.20 | $42.99 | $42.73 | 1,064 |
2019-01-03 | $41.44 | $41.94 | $41.36 | $41.36 | $41.11 | 1,475 |
2019-01-02 | $41.75 | $42.50 | $41.67 | $42.42 | $42.16 | 3,834 |
2018-12-31 | $42.36 | $42.36 | $42.11 | $42.29 | $42.04 | 1,541 |
2018-12-28 | $41.79 | $42.20 | $41.79 | $42.12 | $41.86 | 1,330 |
2018-12-27 | $41.41 | $42.04 | $40.98 | $42.04 | $41.78 | 554 |
2018-12-26 | $40.21 | $41.88 | $39.81 | $41.88 | $41.34 | 5,420 |
2018-12-24 | $39.85 | $40.42 | $39.63 | $39.63 | $39.12 | 2,248 |
2018-12-21 | $41.87 | $41.97 | $40.30 | $40.42 | $39.90 | 9,612 |
2018-12-20 | $42.16 | $42.16 | $41.07 | $41.50 | $40.97 | 2,709 |
2018-12-19 | $43.49 | $43.74 | $42.20 | $42.38 | $41.83 | 6,028 |
2018-12-18 | $43.09 | $43.30 | $43.09 | $43.15 | $42.59 | 1,948 |
2018-12-17 | $42.23 | $43.74 | $42.23 | $42.87 | $42.21 | 3,118 |
2018-12-14 | $44.57 | $44.57 | $44.13 | $44.13 | $43.45 | 447 |
2018-12-13 | $45.18 | $45.26 | $44.72 | $44.89 | $44.20 | 621 |
2018-12-12 | $45.54 | $45.59 | $45.20 | $45.20 | $44.51 | 333 |
2018-12-11 | $45.20 | $45.20 | $44.71 | $44.71 | $44.02 | 483 |
2018-12-10 | $44.52 | $44.68 | $43.75 | $44.68 | $43.99 | 4,656 |
2018-12-07 | $45.44 | $45.44 | $44.41 | $44.52 | $43.84 | 7,004 |
2018-12-06 | $44.48 | $44.72 | $44.48 | $44.53 | $43.85 | 1,013 |
2018-12-04 | $46.78 | $46.96 | $45.94 | $45.94 | $45.23 | 933 |
2018-12-03 | $47.52 | $47.52 | $46.99 | $47.05 | $46.33 | 3,419 |
2018-11-30 | $46.61 | $46.61 | $46.61 | $46.61 | $45.89 | 682 |
2018-11-29 | $46.36 | $46.61 | $46.27 | $46.61 | $45.89 | 541 |
2018-11-28 | $45.34 | $46.19 | $45.25 | $46.19 | $45.48 | 3,876 |
2018-11-27 | $44.86 | $45.05 | $44.85 | $45.04 | $44.35 | 10,160 |
2018-11-26 | $44.25 | $44.95 | $44.25 | $44.92 | $44.23 | 17,173 |
2018-11-23 | $43.97 | $43.98 | $43.93 | $43.93 | $43.26 | 383 |
2018-11-21 | $43.92 | $44.32 | $43.92 | $44.22 | $43.54 | 1,653 |
2018-11-20 | $44.06 | $44.06 | $43.17 | $43.60 | $42.93 | 3,008 |
2018-11-19 | $45.68 | $45.68 | $44.23 | $44.23 | $43.55 | 3,152 |
2018-11-16 | $45.92 | $45.92 | $45.76 | $45.81 | $45.11 | 2,823 |
2018-11-15 | $45.30 | $45.30 | $45.24 | $45.24 | $44.55 | 313 |
2018-11-14 | $45.76 | $45.76 | $45.22 | $45.22 | $44.53 | 725 |
2018-11-13 | $45.38 | $45.38 | $45.24 | $45.38 | $44.68 | 758 |
2018-11-12 | $46.05 | $46.09 | $45.40 | $45.46 | $44.76 | 3,990 |
2018-11-09 | $47.28 | $47.28 | $46.68 | $46.68 | $45.96 | 2,302 |
2018-11-08 | $47.46 | $47.75 | $47.46 | $47.61 | $46.88 | 2,319 |
2018-11-07 | $46.80 | $47.48 | $46.80 | $47.48 | $46.75 | 4,214 |
2018-11-06 | $46.13 | $46.14 | $46.13 | $46.13 | $45.42 | 775 |
2018-11-05 | $44.42 | $46.15 | $44.42 | $46.09 | $45.38 | 5,599 |
2018-11-02 | $46.30 | $46.30 | $45.82 | $46.21 | $45.50 | 7,216 |
2018-11-01 | $45.95 | $46.45 | $45.95 | $46.45 | $45.74 | 1,069 |
2018-10-31 | $45.86 | $45.90 | $45.38 | $45.38 | $44.68 | 855 |
2018-10-30 | $43.42 | $44.43 | $43.42 | $44.43 | $43.75 | 9,764 |
2018-10-29 | $45.22 | $45.22 | $42.76 | $42.76 | $42.10 | 1,985 |
2018-10-26 | $44.41 | $44.41 | $44.41 | $44.41 | $43.73 | 220 |
2018-10-25 | $45.40 | $45.69 | $45.40 | $45.69 | $44.99 | 1,598 |
2018-10-24 | $46.02 | $46.02 | $44.00 | $44.02 | $43.34 | 2,805 |
2018-10-23 | $44.98 | $46.04 | $44.98 | $46.02 | $45.31 | 4,500 |
2018-10-22 | $46.57 | $46.57 | $45.78 | $46.21 | $45.50 | 2,887 |
2018-10-19 | $46.73 | $46.73 | $46.72 | $46.72 | $46.00 | 2,306 |
2018-10-18 | $46.63 | $46.64 | $46.22 | $46.22 | $45.51 | 1,413 |
2018-10-17 | $47.25 | $47.27 | $47.25 | $47.27 | $46.54 | 559 |
2018-10-16 | $47.34 | $47.52 | $47.23 | $47.23 | $46.50 | 2,542 |
2018-10-15 | $46.56 | $46.56 | $46.04 | $46.39 | $45.68 | 5,738 |
2018-10-12 | $46.30 | $46.58 | $46.00 | $46.56 | $45.84 | 2,480 |
2018-10-11 | $45.22 | $45.74 | $45.00 | $45.00 | $44.31 | 4,043 |
2018-10-10 | $47.61 | $47.61 | $45.75 | $45.75 | $45.05 | 7,456 |
2018-10-09 | $47.95 | $48.04 | $47.91 | $48.04 | $47.30 | 2,998 |
2018-10-08 | $48.52 | $48.52 | $47.95 | $47.95 | $47.21 | 1,815 |
2018-10-05 | $49.71 | $49.71 | $49.71 | $49.71 | $48.95 | 130 |
2018-10-04 | $50.61 | $50.61 | $50.61 | $50.61 | $49.83 | 99 |
2018-10-03 | $50.50 | $50.62 | $50.50 | $50.61 | $49.83 | 2,477 |
2018-10-02 | $50.64 | $50.64 | $50.50 | $50.50 | $49.72 | 646 |
2018-10-01 | $51.27 | $51.27 | $51.05 | $51.05 | $50.27 | 790 |
2018-09-28 | $50.96 | $51.08 | $50.96 | $51.08 | $50.30 | 802 |
2018-09-27 | $51.24 | $51.30 | $51.24 | $51.28 | $50.49 | 944 |
2018-09-26 | $51.02 | $51.21 | $50.97 | $50.98 | $50.20 | 1,002 |
2018-09-25 | $51.07 | $51.07 | $51.00 | $51.00 | $50.22 | 539 |
2018-09-24 | $51.27 | $51.27 | $50.56 | $51.01 | $50.23 | 2,558 |
2018-09-21 | $51.19 | $51.19 | $51.19 | $51.19 | $50.40 | 191 |
2018-09-20 | $51.00 | $51.32 | $51.00 | $51.22 | $50.43 | 1,510 |
2018-09-19 | $50.83 | $50.83 | $50.71 | $50.71 | $49.93 | 625 |
2018-09-18 | $50.47 | $50.82 | $50.47 | $50.80 | $50.02 | 2,634 |
2018-09-17 | $50.72 | $50.72 | $50.72 | $50.72 | $49.94 | 111 |
2018-09-14 | $51.18 | $51.20 | $50.89 | $51.18 | $50.39 | 1,426 |
2018-09-13 | $50.93 | $50.99 | $50.85 | $50.99 | $50.21 | 1,554 |
2018-09-12 | $50.33 | $50.38 | $50.33 | $50.38 | $49.61 | 478 |
2018-09-11 | $50.40 | $50.51 | $50.40 | $50.42 | $49.65 | 1,021 |
2018-09-10 | $50.00 | $50.00 | $49.95 | $49.97 | $49.20 | 1,270 |
2018-09-07 | $49.29 | $49.96 | $49.29 | $49.70 | $48.94 | 2,191 |
2018-09-06 | $50.42 | $50.42 | $49.43 | $49.55 | $48.79 | 10,318 |
2018-09-05 | $50.77 | $50.77 | $50.00 | $50.00 | $49.23 | 2,598 |
2018-09-04 | $50.80 | $50.80 | $50.74 | $50.78 | $50.00 | 967 |
2018-08-31 | $50.94 | $51.01 | $50.88 | $51.01 | $50.23 | 1,446 |
2018-08-30 | $50.98 | $50.98 | $50.94 | $50.95 | $50.17 | 10,256 |
2018-08-29 | $51.11 | $51.31 | $51.11 | $51.31 | $50.52 | 11,625 |
2018-08-28 | $51.03 | $51.03 | $51.03 | $51.03 | $50.25 | 271 |
2018-08-27 | $51.07 | $51.16 | $51.05 | $51.05 | $50.27 | 2,246 |
2018-08-24 | $50.64 | $50.65 | $50.56 | $50.57 | $49.79 | 765 |
2018-08-23 | $50.21 | $50.21 | $50.15 | $50.15 | $49.38 | 1,569 |
2018-08-22 | $50.16 | $50.40 | $50.16 | $50.40 | $49.63 | 758 |
2018-08-21 | $49.70 | $50.18 | $49.70 | $49.99 | $49.22 | 1,422 |
2018-08-20 | $49.87 | $49.87 | $49.31 | $49.59 | $48.83 | 4,406 |
2018-08-17 | $49.10 | $49.38 | $49.05 | $49.38 | $48.62 | 2,552 |
2018-08-16 | $48.84 | $49.22 | $48.84 | $49.10 | $48.35 | 1,765 |
2018-08-15 | $48.22 | $48.59 | $48.22 | $48.51 | $47.76 | 4,212 |
2018-08-14 | $49.24 | $49.48 | $49.24 | $49.45 | $48.69 | 2,964 |
2018-08-13 | $49.54 | $49.71 | $49.12 | $49.18 | $48.42 | 1,782 |
2018-08-10 | $49.30 | $49.30 | $49.30 | $49.30 | $48.54 | 165 |
2018-08-09 | $49.42 | $49.65 | $49.34 | $49.34 | $48.58 | 1,348 |
2018-08-08 | $49.53 | $49.53 | $49.15 | $49.15 | $48.39 | 5,833 |
2018-08-07 | $49.08 | $49.52 | $49.08 | $49.37 | $48.61 | 811 |
2018-08-06 | $49.02 | $49.15 | $49.02 | $49.15 | $48.39 | 2,768 |
2018-08-03 | $49.11 | $49.11 | $48.96 | $48.96 | $48.21 | 690 |
2018-08-02 | $48.44 | $49.09 | $48.44 | $49.09 | $48.34 | 4,056 |
2018-08-01 | $48.34 | $48.34 | $47.99 | $47.99 | $47.25 | 1,309 |
2018-07-31 | $46.61 | $47.22 | $46.61 | $47.15 | $46.43 | 4,080 |
2018-07-30 | $47.50 | $47.50 | $46.99 | $47.01 | $46.29 | 1,406 |
2018-07-27 | $48.54 | $48.54 | $47.51 | $47.65 | $46.92 | 3,061 |
2018-07-26 | $49.25 | $49.25 | $48.81 | $48.92 | $48.17 | 784 |
2018-07-25 | $48.18 | $48.96 | $48.17 | $48.92 | $48.17 | 652 |
2018-07-24 | $49.40 | $49.40 | $48.99 | $48.99 | $48.24 | 1,458 |
2018-07-23 | $49.13 | $49.13 | $48.91 | $49.07 | $48.32 | 6,497 |
2018-07-20 | $48.66 | $49.44 | $48.66 | $49.44 | $48.68 | 620 |
2018-07-19 | $49.20 | $49.22 | $49.08 | $49.08 | $48.33 | 602 |
2018-07-18 | $49.41 | $49.41 | $49.41 | $49.41 | $48.65 | 23,273 |
2018-07-17 | $49.29 | $49.31 | $49.27 | $49.31 | $48.55 | 1,279 |
2018-07-16 | $48.81 | $48.99 | $48.81 | $48.99 | $48.24 | 245 |
2018-07-13 | $49.00 | $49.24 | $48.96 | $49.24 | $48.48 | 502 |
2018-07-12 | $49.07 | $49.07 | $49.07 | $49.07 | $48.32 | 58 |
2018-07-11 | $48.39 | $48.40 | $48.39 | $48.40 | $47.66 | 2,681 |
2018-07-10 | $49.10 | $49.10 | $48.71 | $48.88 | $48.13 | 2,620 |
2018-07-09 | $48.82 | $48.82 | $48.81 | $48.81 | $48.06 | 523 |
2018-07-06 | $47.97 | $48.58 | $47.97 | $48.58 | $47.83 | 2,996 |
2018-07-05 | $47.44 | $47.87 | $47.44 | $47.87 | $47.13 | 8,251 |
2018-07-03 | $47.33 | $47.74 | $46.82 | $46.82 | $46.10 | 1,278 |
2018-07-02 | $47.02 | $47.39 | $47.02 | $47.39 | $46.66 | 1,909 |
2018-06-29 | $46.89 | $47.21 | $46.89 | $47.08 | $46.36 | 2,054 |
2018-06-28 | $46.33 | $46.33 | $46.33 | $46.33 | $45.62 | 102 |
2018-06-27 | $47.00 | $47.00 | $46.41 | $46.41 | $45.70 | 611 |
2018-06-26 | $46.71 | $47.00 | $46.71 | $47.00 | $46.28 | 904 |
2018-06-25 | $47.23 | $47.23 | $46.23 | $46.62 | $45.90 | 14,975 |
2018-06-22 | $48.36 | $48.36 | $47.86 | $47.97 | $47.23 | 40,078 |
2018-06-21 | $47.98 | $48.12 | $47.91 | $47.91 | $47.17 | 3,030 |
2018-06-20 | $48.88 | $48.88 | $48.63 | $48.70 | $47.95 | 9,133 |
2018-06-19 | $48.43 | $48.67 | $48.33 | $48.67 | $47.92 | 7,698 |
2018-06-18 | $49.09 | $49.30 | $48.96 | $49.27 | $48.51 | 4,454 |
2018-06-15 | $48.83 | $48.97 | $48.77 | $48.97 | $48.22 | 263 |
2018-06-14 | $48.86 | $48.97 | $48.86 | $48.96 | $48.21 | 1,239 |
2018-06-13 | $49.46 | $49.46 | $48.79 | $48.79 | $48.04 | 34,942 |
2018-06-12 | $48.77 | $49.00 | $48.77 | $48.85 | $48.10 | 1,927 |
2018-06-11 | $48.41 | $48.41 | $48.41 | $48.41 | $47.67 | 814 |
2018-06-08 | $47.49 | $48.20 | $47.49 | $48.18 | $47.44 | 2,639 |
2018-06-07 | $48.48 | $48.48 | $47.55 | $47.96 | $47.22 | 767 |
2018-06-06 | $47.98 | $48.43 | $47.98 | $48.42 | $47.68 | 17,896 |
2018-06-05 | $47.58 | $47.98 | $47.58 | $47.98 | $47.24 | 893 |
2018-06-04 | $47.10 | $47.39 | $47.05 | $47.35 | $46.62 | 4,901 |
2018-06-01 | $47.07 | $47.27 | $47.06 | $47.27 | $46.54 | 1,351 |
2018-05-31 | $46.80 | $46.80 | $46.62 | $46.62 | $45.90 | 266 |
2018-05-30 | $46.64 | $46.91 | $46.55 | $46.91 | $46.19 | 5,989 |
2018-05-29 | $46.41 | $46.41 | $45.90 | $45.95 | $45.24 | 850 |
2018-05-25 | $46.70 | $46.70 | $46.70 | $46.70 | $45.98 | 163 |
2018-05-24 | $46.67 | $46.67 | $46.67 | $46.67 | $45.95 | 79 |
2018-05-23 | $46.65 | $46.65 | $46.60 | $46.63 | $45.91 | 752 |
2018-05-22 | $47.03 | $47.03 | $46.95 | $46.95 | $46.23 | 432 |
2018-05-21 | $46.88 | $47.02 | $46.88 | $46.92 | $46.20 | 8,300 |
2018-05-18 | $46.81 | $46.81 | $46.73 | $46.74 | $46.02 | 3,189 |
2018-05-17 | $46.93 | $47.10 | $46.74 | $46.90 | $46.18 | 6,308 |
2018-05-16 | $46.40 | $46.82 | $46.30 | $46.74 | $46.02 | 10,841 |
2018-05-15 | $46.43 | $46.43 | $46.05 | $46.27 | $45.56 | 2,492 |
2018-05-14 | $46.62 | $46.68 | $46.41 | $46.43 | $45.72 | 8,684 |
2018-05-11 | $46.36 | $46.36 | $46.20 | $46.26 | $45.55 | 5,837 |
2018-05-10 | $46.06 | $46.18 | $46.06 | $46.18 | $45.47 | 5,000 |
2018-05-09 | $45.43 | $45.98 | $45.42 | $45.98 | $45.27 | 9,941 |
2018-05-08 | $45.39 | $45.54 | $45.33 | $45.54 | $44.84 | 1,819 |
2018-05-07 | $45.11 | $45.29 | $45.09 | $45.28 | $44.58 | 4,952 |
2018-05-04 | $44.68 | $44.91 | $44.68 | $44.79 | $44.10 | 803 |
2018-05-03 | $43.69 | $43.69 | $43.69 | $43.69 | $43.02 | 152 |
2018-05-02 | $44.65 | $44.82 | $44.55 | $44.55 | $43.87 | 5,099 |
2018-05-01 | $44.03 | $44.43 | $44.03 | $44.42 | $43.74 | 6,538 |
2018-04-30 | $44.60 | $44.60 | $44.16 | $44.16 | $43.48 | 1,548 |
2018-04-27 | $44.49 | $44.61 | $44.36 | $44.53 | $43.85 | 4,331 |
2018-04-26 | $44.47 | $44.47 | $44.47 | $44.47 | $43.79 | 1 |
2018-04-25 | $43.90 | $43.90 | $43.90 | $43.90 | $43.23 | 205 |
2018-04-24 | $44.78 | $44.80 | $43.78 | $43.79 | $43.12 | 4,401 |
2018-04-23 | $44.71 | $44.71 | $44.52 | $44.52 | $43.84 | 1,947 |
2018-04-20 | $45.06 | $45.06 | $44.92 | $44.92 | $44.23 | 831 |
2018-04-19 | $45.43 | $45.43 | $45.25 | $45.25 | $44.55 | 1,098 |
2018-04-18 | $45.51 | $45.66 | $45.51 | $45.57 | $44.87 | 2,005 |
2018-04-17 | $45.03 | $45.46 | $45.03 | $45.46 | $44.76 | 4,666 |
2018-04-16 | $44.58 | $44.82 | $44.58 | $44.82 | $44.13 | 325 |
2018-04-13 | $44.67 | $44.67 | $44.67 | $44.67 | $43.98 | 7 |
2018-04-12 | $44.67 | $44.67 | $44.67 | $44.67 | $43.98 | 100 |
2018-04-11 | $44.09 | $44.09 | $44.09 | $44.09 | $43.41 | 702 |
2018-04-10 | $44.00 | $44.31 | $44.00 | $44.31 | $43.63 | 2,201 |
2018-04-09 | $42.78 | $43.77 | $42.78 | $43.77 | $43.10 | 320 |
2018-04-06 | $42.61 | $42.61 | $41.89 | $41.89 | $41.25 | 1,386 |
2018-04-05 | $43.02 | $43.02 | $43.02 | $43.02 | $42.36 | 130 |
2018-04-04 | $42.39 | $42.80 | $42.20 | $42.63 | $41.98 | 23,016 |
2018-04-03 | $42.60 | $42.60 | $42.32 | $42.39 | $41.74 | 6,430 |
2018-04-02 | $41.81 | $42.02 | $41.81 | $42.02 | $41.37 | 2,959 |
2018-03-29 | $43.49 | $43.67 | $43.46 | $43.46 | $42.79 | 773 |
2018-03-28 | $42.24 | $42.88 | $42.17 | $42.25 | $41.60 | 3,658 |
2018-03-27 | $44.00 | $44.00 | $43.42 | $43.42 | $42.75 | 972 |
2018-03-26 | $43.09 | $43.63 | $42.42 | $43.63 | $42.96 | 4,297 |
2018-03-23 | $43.80 | $43.80 | $43.08 | $43.08 | $42.42 | 1,365 |
2018-03-22 | $44.78 | $45.08 | $44.08 | $44.08 | $43.40 | 1,651 |
2018-03-21 | $45.70 | $45.79 | $45.70 | $45.79 | $45.09 | 485 |
2018-03-20 | $45.51 | $45.51 | $45.51 | $45.51 | $44.81 | 350 |
2018-03-19 | $45.69 | $45.88 | $44.89 | $45.33 | $44.63 | 5,754 |
2018-03-16 | $46.12 | $46.21 | $46.05 | $46.21 | $45.50 | 1,194 |
2018-03-15 | $46.35 | $46.35 | $46.26 | $46.26 | $45.55 | 441 |
2018-03-14 | $46.36 | $46.39 | $46.30 | $46.37 | $45.66 | 3,485 |
2018-03-13 | $47.05 | $47.05 | $46.53 | $46.53 | $45.82 | 1,669 |
2018-03-12 | $47.01 | $47.01 | $46.81 | $46.93 | $46.21 | 1,328 |
2018-03-09 | $46.66 | $46.66 | $46.58 | $46.58 | $45.86 | 722 |
2018-03-08 | $45.82 | $45.95 | $45.70 | $45.84 | $45.14 | 2,687 |
2018-03-07 | $45.21 | $45.90 | $45.21 | $45.90 | $45.19 | 2,765 |
2018-03-06 | $45.67 | $45.69 | $45.53 | $45.68 | $44.98 | 3,579 |
2018-03-05 | $44.70 | $45.10 | $44.70 | $45.10 | $44.41 | 901 |
2018-03-02 | $44.63 | $44.84 | $44.63 | $44.84 | $44.15 | 615 |
2018-03-01 | $44.97 | $44.97 | $44.63 | $44.63 | $43.94 | 270 |
2018-02-28 | $45.43 | $45.43 | $44.99 | $44.99 | $44.30 | 797 |
2018-02-27 | $46.33 | $46.33 | $45.92 | $45.92 | $45.21 | 432 |
2018-02-26 | $46.17 | $46.30 | $46.17 | $46.30 | $45.59 | 616 |
2018-02-23 | $45.56 | $46.03 | $45.56 | $46.03 | $45.32 | 14,080 |
2018-02-22 | $45.82 | $45.97 | $45.47 | $45.47 | $44.77 | 936 |
2018-02-21 | $45.57 | $45.80 | $45.57 | $45.70 | $45.00 | 1,150 |
2018-02-20 | $45.23 | $45.23 | $45.19 | $45.19 | $44.50 | 406 |
2018-02-16 | $45.54 | $45.63 | $45.21 | $45.43 | $44.73 | 2,676 |
2018-02-15 | $45.05 | $45.34 | $45.03 | $45.34 | $44.64 | 3,521 |
2018-02-14 | $43.99 | $44.93 | $43.95 | $44.93 | $44.24 | 2,038 |
2018-02-13 | $43.60 | $43.99 | $43.60 | $43.98 | $43.30 | 5,502 |
2018-02-12 | $43.12 | $43.80 | $43.11 | $43.60 | $42.93 | 5,894 |
2018-02-09 | $42.63 | $42.68 | $41.85 | $42.68 | $42.02 | 7,511 |
2018-02-08 | $43.44 | $43.73 | $43.26 | $43.42 | $42.75 | 643 |
2018-02-07 | $44.77 | $44.78 | $44.66 | $44.71 | $44.02 | 1,197 |
2018-02-06 | $42.79 | $44.41 | $42.47 | $44.41 | $43.73 | 3,931 |
2018-02-05 | $45.16 | $45.34 | $44.70 | $44.70 | $44.01 | 11,932 |
2018-02-02 | $45.65 | $45.65 | $45.65 | $45.65 | $44.95 | 329 |
2018-02-01 | $45.81 | $46.25 | $45.81 | $46.20 | $45.49 | 421 |
2018-01-31 | $46.09 | $46.17 | $46.02 | $46.08 | $45.37 | 6,364 |
2018-01-30 | $45.62 | $45.62 | $45.62 | $45.62 | $44.92 | 56 |
2018-01-29 | $45.97 | $46.33 | $45.97 | $46.33 | $45.62 | 1,835 |
2018-01-26 | $46.69 | $46.69 | $46.69 | $46.69 | $45.97 | 4 |
2018-01-25 | $46.16 | $46.19 | $46.07 | $46.07 | $45.36 | 9,293 |
2018-01-24 | $46.03 | $46.03 | $46.03 | $46.03 | $45.32 | 316 |
2018-01-23 | $46.21 | $46.31 | $46.21 | $46.31 | $45.60 | 439 |
2018-01-22 | $45.83 | $45.90 | $45.83 | $45.90 | $45.19 | 1,525 |
2018-01-19 | $45.47 | $45.53 | $45.47 | $45.53 | $44.83 | 359 |
2018-01-18 | $45.16 | $45.26 | $45.09 | $45.09 | $44.40 | 498 |
2018-01-17 | $45.06 | $45.28 | $45.06 | $45.15 | $44.46 | 1,603 |
2018-01-16 | $45.63 | $45.63 | $44.95 | $45.09 | $44.40 | 567 |
2018-01-12 | $44.80 | $45.16 | $44.80 | $45.16 | $44.47 | 1,525 |
2018-01-11 | $44.67 | $44.78 | $44.67 | $44.78 | $44.09 | 574 |
2018-01-10 | $44.25 | $44.25 | $44.10 | $44.16 | $43.48 | 1,023 |
2018-01-09 | $44.22 | $44.38 | $44.22 | $44.25 | $43.57 | 4,391 |
2018-01-08 | $43.90 | $43.94 | $43.74 | $43.94 | $43.26 | 1,451 |
2018-01-05 | $44.00 | $44.00 | $44.00 | $44.00 | $43.32 | 205 |
2018-01-04 | $43.52 | $43.52 | $43.52 | $43.52 | $42.85 | 453 |
2018-01-03 | $42.93 | $43.53 | $42.93 | $43.36 | $42.69 | 5,487 |
2018-01-02 | $42.60 | $43.28 | $42.60 | $43.28 | $42.62 | 1,066 |
2017-12-29 | $43.08 | $43.10 | $42.81 | $42.81 | $42.15 | 2,897 |
2017-12-28 | $43.11 | $43.11 | $43.11 | $43.11 | $42.45 | 214 |
2017-12-27 | $43.13 | $43.13 | $43.12 | $43.12 | $42.46 | 403 |
2017-12-26 | $43.35 | $43.35 | $42.78 | $42.78 | $42.12 | 6,228 |
2017-12-22 | $42.90 | $42.90 | $42.90 | $42.90 | $42.24 | 18 |
2017-12-21 | $42.86 | $42.90 | $42.83 | $42.90 | $42.24 | 1,265 |
2017-12-20 | $42.30 | $42.60 | $42.30 | $42.60 | $41.95 | 7,575 |
2017-12-19 | $42.14 | $42.48 | $42.14 | $42.26 | $41.61 | 1,304 |
2017-12-18 | $42.02 | $42.53 | $42.02 | $42.46 | $41.81 | 1,274 |
2017-12-15 | $42.44 | $42.44 | $42.08 | $42.14 | $41.49 | 894 |
2017-12-14 | $42.09 | $42.11 | $41.92 | $41.92 | $41.28 | 2,776 |
2017-12-13 | $42.07 | $42.07 | $42.07 | $42.07 | $41.42 | 23 |
2017-12-12 | $42.15 | $42.15 | $42.07 | $42.07 | $41.42 | 1,244 |
2017-12-11 | $42.29 | $42.29 | $42.29 | $42.29 | $41.64 | 686 |
2017-12-08 | $42.17 | $42.20 | $42.16 | $42.20 | $41.55 | 1,175 |
2017-12-07 | $42.15 | $42.16 | $42.03 | $42.16 | $41.51 | 1,138 |
2017-12-06 | $41.97 | $41.97 | $41.97 | $41.97 | $41.33 | 2,039 |
2017-12-05 | $42.52 | $42.57 | $42.36 | $42.36 | $41.71 | 1,134 |
2017-12-04 | $42.86 | $42.89 | $42.83 | $42.89 | $42.23 | 518 |
2017-12-01 | $42.60 | $42.89 | $42.29 | $42.57 | $41.92 | 2,653 |
2017-11-30 | $42.75 | $43.04 | $42.75 | $43.04 | $42.38 | 12,271 |
2017-11-29 | $42.53 | $42.60 | $42.53 | $42.60 | $41.95 | 637 |
2017-11-28 | $42.27 | $42.57 | $42.27 | $42.57 | $41.92 | 3,574 |
2017-11-27 | $42.39 | $42.39 | $42.38 | $42.38 | $41.72 | 751 |
2017-11-24 | $42.52 | $42.52 | $42.52 | $42.52 | $41.87 | 65 |
2017-11-22 | $42.53 | $42.53 | $42.52 | $42.52 | $41.87 | 915 |
2017-11-21 | $42.49 | $42.52 | $42.49 | $42.49 | $41.84 | 1,344 |
2017-11-20 | $42.12 | $42.15 | $42.12 | $42.14 | $41.49 | 2,247 |
2017-11-17 | $41.93 | $41.95 | $41.92 | $41.92 | $41.28 | 840 |
2017-11-16 | $41.25 | $42.04 | $41.25 | $41.93 | $41.29 | 1,510 |
2017-11-15 | $41.50 | $41.60 | $41.32 | $41.53 | $40.89 | 1,899 |
2017-11-14 | $42.37 | $42.37 | $41.63 | $41.63 | $40.99 | 1,730 |
2017-11-13 | $41.71 | $41.86 | $41.71 | $41.86 | $41.22 | 1,077 |
2017-11-10 | $41.90 | $41.96 | $41.90 | $41.92 | $41.28 | 1,325 |
2017-11-09 | $42.35 | $42.35 | $41.63 | $41.90 | $41.26 | 1,144 |
2017-11-08 | $42.09 | $42.21 | $42.09 | $42.21 | $41.56 | 579 |
2017-11-07 | $42.24 | $42.24 | $42.24 | $42.24 | $41.59 | 646 |
2017-11-06 | $42.50 | $42.57 | $42.50 | $42.54 | $41.89 | 1,484 |
2017-11-03 | $42.40 | $42.40 | $42.17 | $42.17 | $41.52 | 1,099 |
2017-11-02 | $42.21 | $42.21 | $42.21 | $42.21 | $41.56 | 331 |
2017-11-01 | $42.30 | $42.36 | $42.30 | $42.30 | $41.65 | 801 |
2017-10-31 | $42.06 | $42.35 | $42.04 | $42.21 | $41.56 | 2,873 |
2017-10-30 | $41.57 | $42.10 | $41.57 | $41.99 | $41.34 | 987 |
2017-10-27 | $41.40 | $41.40 | $41.40 | $41.40 | $40.76 | 154 |
2017-10-26 | $41.49 | $41.49 | $41.40 | $41.40 | $40.76 | 913 |
2017-10-25 | $41.72 | $41.73 | $41.43 | $41.46 | $40.83 | 2,301 |
2017-10-24 | $41.88 | $41.94 | $41.84 | $41.90 | $41.26 | 3,057 |
2017-10-23 | $41.77 | $41.87 | $41.77 | $41.85 | $41.20 | 640 |
2017-10-20 | $42.16 | $42.16 | $42.08 | $42.12 | $41.47 | 302 |
2017-10-19 | $41.70 | $41.70 | $41.70 | $41.70 | $41.06 | 212 |
2017-10-18 | $42.05 | $42.16 | $42.00 | $42.11 | $41.46 | 2,253 |
2017-10-17 | $42.10 | $42.22 | $41.96 | $41.96 | $41.32 | 1,580 |
2017-10-16 | $42.11 | $42.11 | $42.11 | $42.11 | $41.46 | 877 |
2017-10-13 | $42.10 | $42.10 | $41.93 | $42.06 | $41.42 | 8,518 |
2017-10-12 | $42.20 | $42.20 | $42.20 | $42.20 | $41.55 | 1,785 |
2017-10-11 | $42.27 | $42.27 | $42.27 | $42.27 | $41.62 | 151 |
2017-10-10 | $42.24 | $42.24 | $42.24 | $42.24 | $41.59 | 399 |
2017-10-09 | $42.20 | $42.20 | $42.20 | $42.20 | $41.55 | 154 |
2017-10-06 | $42.18 | $42.18 | $42.18 | $42.18 | $41.53 | 382 |
2017-10-05 | $42.16 | $42.16 | $42.16 | $42.16 | $41.51 | 221 |
2017-10-04 | $42.13 | $42.13 | $42.06 | $42.06 | $41.41 | 592 |
2017-10-03 | $42.06 | $42.06 | $42.05 | $42.05 | $41.40 | 8,573 |
2017-10-02 | $41.49 | $41.77 | $41.49 | $41.70 | $41.06 | 2,261 |
2017-09-29 | $41.47 | $41.64 | $41.47 | $41.55 | $40.91 | 2,202 |
2017-09-28 | $41.26 | $41.28 | $41.26 | $41.28 | $40.64 | 620 |
2017-09-27 | $41.01 | $41.34 | $41.01 | $41.33 | $40.70 | 8,863 |
2017-09-26 | $40.95 | $41.06 | $40.95 | $41.06 | $40.42 | 538 |
2017-09-25 | $40.95 | $41.03 | $40.81 | $40.85 | $40.22 | 7,393 |
2017-09-22 | $41.26 | $41.26 | $41.08 | $41.11 | $40.48 | 728 |
2017-09-21 | $41.21 | $41.22 | $41.18 | $41.18 | $40.54 | 1,352 |
2017-09-20 | $41.30 | $41.30 | $41.28 | $41.28 | $40.65 | 628 |
2017-09-19 | $41.37 | $41.37 | $41.20 | $41.20 | $40.57 | 1,010 |
2017-09-18 | $41.26 | $41.33 | $41.20 | $41.20 | $40.57 | 1,474 |
2017-09-15 | $41.15 | $41.15 | $41.14 | $41.14 | $40.51 | 363 |
2017-09-14 | $41.37 | $41.37 | $41.37 | $41.37 | $40.74 | 62 |
2017-09-13 | $41.35 | $41.41 | $41.34 | $41.37 | $40.74 | 1,006 |
2017-09-12 | $41.22 | $41.22 | $41.19 | $41.21 | $40.58 | 5,829 |
2017-09-11 | $41.08 | $41.10 | $40.80 | $41.10 | $40.47 | 1,749 |
2017-09-08 | $40.86 | $40.86 | $40.84 | $40.84 | $40.21 | 513 |
2017-09-07 | $40.82 | $40.93 | $40.79 | $40.87 | $40.24 | 2,398 |
2017-09-06 | $40.86 | $40.93 | $40.70 | $40.93 | $40.30 | 5,146 |
2017-09-05 | $41.12 | $41.17 | $40.67 | $40.70 | $40.07 | 2,187 |
2017-09-01 | $41.27 | $41.30 | $41.26 | $41.29 | $40.66 | 3,254 |
2017-08-31 | $41.00 | $41.08 | $41.00 | $41.08 | $40.45 | 7,002 |
2017-08-30 | $40.50 | $40.57 | $40.50 | $40.57 | $39.95 | 363 |
2017-08-29 | $40.33 | $40.33 | $40.33 | $40.33 | $39.71 | 420 |
2017-08-28 | $40.56 | $40.56 | $40.26 | $40.33 | $39.71 | 822 |
2017-08-25 | $40.78 | $40.78 | $40.39 | $40.39 | $39.77 | 1,542 |
2017-08-24 | $40.50 | $40.50 | $40.29 | $40.29 | $39.67 | 1,698 |
2017-08-23 | $40.38 | $40.38 | $40.38 | $40.38 | $39.76 | 112 |
2017-08-22 | $40.28 | $40.43 | $40.28 | $40.38 | $39.76 | 5,098 |
2017-08-21 | $40.12 | $40.24 | $40.12 | $40.24 | $39.62 | 3,171 |
2017-08-18 | $40.13 | $40.32 | $40.13 | $40.32 | $39.70 | 662 |
2017-08-17 | $40.79 | $40.79 | $40.18 | $40.31 | $39.69 | 3,843 |
2017-08-16 | $40.93 | $40.93 | $40.83 | $40.83 | $40.20 | 221 |
2017-08-15 | $40.80 | $40.83 | $40.79 | $40.79 | $40.16 | 689 |
2017-08-14 | $40.66 | $40.80 | $40.66 | $40.80 | $40.17 | 2,397 |
2017-08-11 | $40.40 | $40.40 | $40.30 | $40.30 | $39.68 | 450 |
2017-08-10 | $40.68 | $40.68 | $40.32 | $40.32 | $39.70 | 1,041 |
2017-08-09 | $40.83 | $40.83 | $40.83 | $40.83 | $40.20 | 1,804 |
2017-08-08 | $40.59 | $41.37 | $40.59 | $41.05 | $40.42 | 988 |
2017-08-07 | $40.75 | $41.08 | $40.75 | $41.08 | $40.45 | 2,519 |
2017-08-04 | $40.80 | $40.86 | $40.79 | $40.79 | $40.16 | 950 |
2017-08-03 | $40.73 | $40.83 | $40.66 | $40.70 | $40.07 | 7,083 |
2017-08-02 | $41.03 | $41.08 | $40.79 | $40.88 | $40.25 | 903 |
2017-08-01 | $40.90 | $40.92 | $40.88 | $40.92 | $40.29 | 1,064 |
2017-07-31 | $41.08 | $41.08 | $40.77 | $40.85 | $40.22 | 3,878 |
2017-07-28 | $40.58 | $40.76 | $40.58 | $40.76 | $40.13 | 1,783 |
2017-07-27 | $41.31 | $41.31 | $40.70 | $40.90 | $40.27 | 1,925 |
2017-07-26 | $41.31 | $41.31 | $41.00 | $41.03 | $40.40 | 1,881 |
2017-07-25 | $40.80 | $41.01 | $40.80 | $41.01 | $40.38 | 541 |
2017-07-24 | $40.80 | $40.80 | $40.80 | $40.80 | $40.17 | 168 |
2017-07-21 | $40.80 | $40.80 | $40.80 | $40.80 | $40.17 | 153 |
2017-07-20 | $40.70 | $40.70 | $40.70 | $40.70 | $40.07 | 0 |
2017-07-19 | $40.72 | $40.75 | $40.70 | $40.70 | $40.07 | 3,174 |
2017-07-18 | $40.55 | $40.55 | $40.55 | $40.55 | $39.93 | 675 |
2017-07-17 | $40.47 | $40.80 | $40.47 | $40.64 | $40.02 | 2,878 |
2017-07-14 | $40.35 | $40.40 | $40.33 | $40.40 | $39.78 | 15,344 |
2017-07-13 | $40.28 | $40.33 | $40.25 | $40.30 | $39.68 | 2,361 |
2017-07-12 | $40.14 | $40.27 | $40.14 | $40.27 | $39.65 | 554 |
2017-07-11 | $39.79 | $39.88 | $39.79 | $39.87 | $39.26 | 2,129 |
2017-07-10 | $39.91 | $40.06 | $39.91 | $40.00 | $39.39 | 11,288 |
2017-07-07 | $39.83 | $39.83 | $39.83 | $39.83 | $39.21 | 218 |
2017-07-06 | $39.73 | $39.73 | $39.73 | $39.73 | $39.12 | 1,191 |
2017-07-05 | $39.79 | $39.84 | $39.79 | $39.84 | $39.23 | 423 |
2017-07-03 | $39.98 | $39.98 | $39.81 | $39.81 | $39.20 | 718 |
2017-06-30 | $39.71 | $39.73 | $39.69 | $39.69 | $39.08 | 10,767 |
2017-06-29 | $39.88 | $39.88 | $39.50 | $39.50 | $38.89 | 1,928 |
2017-06-28 | $39.91 | $40.05 | $39.91 | $40.05 | $39.43 | 4,552 |
2017-06-27 | $39.78 | $39.80 | $39.52 | $39.52 | $38.91 | 542 |
2017-06-26 | $39.77 | $40.01 | $39.77 | $39.95 | $39.34 | 16,445 |
2017-06-23 | $39.72 | $39.78 | $39.72 | $39.78 | $39.17 | 358 |
2017-06-22 | $39.73 | $39.85 | $39.73 | $39.78 | $39.17 | 1,955 |
2017-06-21 | $39.71 | $39.71 | $39.64 | $39.68 | $39.07 | 2,064 |
2017-06-20 | $39.78 | $39.78 | $39.65 | $39.67 | $39.06 | 2,188 |
2017-06-19 | $39.62 | $39.93 | $39.62 | $39.93 | $39.32 | 2,405 |
2017-06-16 | $39.46 | $39.53 | $39.46 | $39.53 | $38.92 | 848 |
2017-06-15 | $39.50 | $39.56 | $39.39 | $39.52 | $38.91 | 15,196 |
2017-06-14 | $39.83 | $39.83 | $39.57 | $39.70 | $39.09 | 3,498 |
2017-06-13 | $39.73 | $39.85 | $39.73 | $39.79 | $39.18 | 631 |
2017-06-12 | $39.39 | $39.57 | $39.39 | $39.52 | $38.91 | 2,808 |
2017-06-09 | $39.88 | $39.92 | $39.55 | $39.55 | $38.94 | 1,540 |
2017-06-08 | $39.85 | $39.85 | $39.82 | $39.82 | $39.21 | 472 |
2017-06-07 | $39.71 | $39.75 | $39.71 | $39.72 | $39.11 | 856 |
2017-06-06 | $39.70 | $39.72 | $39.62 | $39.62 | $39.01 | 17,340 |
2017-06-05 | $39.75 | $39.85 | $39.73 | $39.73 | $39.12 | 1,894 |
2017-06-02 | $39.59 | $39.74 | $39.58 | $39.74 | $39.13 | 5,262 |
2017-06-01 | $38.79 | $39.50 | $38.79 | $39.50 | $38.90 | 3,258 |
2017-05-31 | $39.20 | $39.20 | $38.91 | $39.01 | $38.41 | 4,436 |
2017-05-30 | $39.15 | $39.15 | $39.15 | $39.15 | $38.55 | 411 |
2017-05-26 | $39.46 | $39.46 | $39.28 | $39.30 | $38.70 | 895 |
2017-05-25 | $39.55 | $39.55 | $39.34 | $39.34 | $38.74 | 2,343 |
2017-05-24 | $39.15 | $39.16 | $39.15 | $39.16 | $38.56 | 252 |
2017-05-23 | $39.16 | $39.16 | $39.16 | $39.16 | $38.56 | 66 |
2017-05-22 | $39.16 | $39.16 | $39.16 | $39.16 | $38.56 | 532 |
2017-05-19 | $38.98 | $39.03 | $38.95 | $38.95 | $38.35 | 2,762 |
2017-05-18 | $38.47 | $38.54 | $38.47 | $38.54 | $37.95 | 303 |
2017-05-17 | $38.75 | $38.75 | $38.48 | $38.51 | $37.92 | 731 |
2017-05-16 | $39.27 | $39.27 | $39.27 | $39.27 | $38.67 | 1,172 |
2017-05-15 | $39.27 | $39.28 | $39.20 | $39.20 | $38.60 | 1,437 |
2017-05-12 | $39.03 | $39.08 | $39.03 | $39.08 | $38.48 | 353 |
2017-05-11 | $39.14 | $39.17 | $39.14 | $39.17 | $38.57 | 1,394 |
2017-05-10 | $39.08 | $39.21 | $39.08 | $39.21 | $38.61 | 2,007 |
2017-05-09 | $39.16 | $39.16 | $39.08 | $39.08 | $38.48 | 727 |
2017-05-08 | $39.36 | $39.36 | $39.01 | $39.01 | $38.41 | 2,462 |
2017-05-05 | $39.24 | $39.24 | $39.02 | $39.24 | $38.64 | 2,085 |
2017-05-04 | $38.99 | $38.99 | $38.99 | $38.99 | $38.39 | 268 |
2017-05-03 | $39.16 | $39.16 | $39.16 | $39.16 | $38.56 | 3 |
2017-05-02 | $39.00 | $39.20 | $38.94 | $39.16 | $38.56 | 5,848 |
2017-05-01 | $39.03 | $39.03 | $38.87 | $39.02 | $38.42 | 6,608 |
2017-04-28 | $38.97 | $38.97 | $38.77 | $38.77 | $38.17 | 1,041 |
2017-04-27 | $38.81 | $38.92 | $38.81 | $38.92 | $38.32 | 1,529 |
2017-04-26 | $38.84 | $38.91 | $38.84 | $38.90 | $38.30 | 4,140 |
2017-04-25 | $38.55 | $38.77 | $38.55 | $38.77 | $38.18 | 31,508 |
2017-04-24 | $38.45 | $38.49 | $38.45 | $38.49 | $37.90 | 1,057 |
2017-04-21 | $38.09 | $38.10 | $37.98 | $38.05 | $37.47 | 1,644 |
2017-04-20 | $38.08 | $38.08 | $38.08 | $38.08 | $37.49 | 275 |
2017-04-19 | $37.90 | $37.90 | $37.86 | $37.86 | $37.28 | 607 |
2017-04-18 | $37.51 | $37.56 | $37.51 | $37.56 | $36.98 | 701 |
2017-04-17 | $37.64 | $37.72 | $37.60 | $37.70 | $37.12 | 1,702 |
2017-04-13 | $37.49 | $37.49 | $37.49 | $37.49 | $36.91 | 516 |
2017-04-12 | $38.00 | $38.00 | $37.69 | $37.69 | $37.11 | 1,438 |
2017-04-11 | $37.84 | $37.93 | $37.71 | $37.91 | $37.33 | 4,068 |
2017-04-10 | $37.80 | $38.01 | $37.58 | $37.99 | $37.41 | 3,159 |
2017-04-07 | $37.85 | $37.92 | $37.85 | $37.88 | $37.30 | 3,304 |
2017-04-06 | $37.85 | $37.96 | $37.67 | $37.86 | $37.28 | 4,143 |
2017-04-05 | $38.00 | $38.16 | $37.92 | $37.92 | $37.34 | 3,820 |
2017-04-04 | $37.65 | $37.87 | $37.65 | $37.82 | $37.24 | 2,301 |
2017-04-03 | $37.91 | $37.95 | $37.83 | $37.83 | $37.24 | 1,143 |
2017-03-31 | $38.01 | $38.03 | $37.97 | $38.01 | $37.43 | 10,810 |
2017-03-30 | $37.82 | $37.89 | $37.82 | $37.89 | $37.31 | 904 |
2017-03-29 | $37.55 | $37.75 | $37.55 | $37.75 | $37.17 | 3,168 |
2017-03-28 | $37.37 | $37.68 | $37.37 | $37.64 | $37.06 | 25,266 |
2017-03-27 | $37.01 | $37.38 | $36.95 | $37.38 | $36.81 | 7,812 |
2017-03-24 | $37.36 | $37.55 | $37.30 | $37.36 | $36.79 | 1,548 |
2017-03-23 | $37.15 | $37.37 | $37.15 | $37.36 | $36.79 | 668 |
2017-03-22 | $37.11 | $37.29 | $37.09 | $37.29 | $36.72 | 12,511 |
2017-03-21 | $37.97 | $37.97 | $37.20 | $37.20 | $36.63 | 2,308 |
2017-03-20 | $37.96 | $37.96 | $37.96 | $37.96 | $37.38 | 763 |
2017-03-17 | $38.10 | $38.10 | $37.95 | $38.09 | $37.50 | 2,312 |
2017-03-16 | $38.15 | $38.15 | $37.99 | $38.01 | $37.43 | 7,190 |
2017-03-15 | $37.86 | $38.00 | $37.86 | $38.00 | $37.42 | 989 |
2017-03-14 | $37.68 | $37.70 | $37.68 | $37.70 | $37.12 | 2,149 |
2017-03-13 | $37.87 | $37.90 | $37.87 | $37.87 | $37.29 | 2,020 |
2017-03-10 | $37.83 | $37.84 | $37.81 | $37.84 | $37.26 | 1,163 |
2017-03-09 | $37.98 | $37.98 | $37.68 | $37.70 | $37.12 | 4,469 |
2017-03-08 | $37.99 | $38.06 | $37.93 | $37.93 | $37.35 | 5,898 |
2017-03-07 | $38.07 | $38.10 | $38.00 | $38.00 | $37.42 | 37,670 |
2017-03-06 | $37.95 | $38.11 | $37.87 | $38.11 | $37.52 | 15,584 |
2017-03-03 | $38.30 | $38.30 | $38.16 | $38.20 | $37.61 | 6,527 |
2017-03-02 | $38.46 | $38.46 | $38.24 | $38.24 | $37.65 | 1,116 |
2017-03-01 | $38.23 | $38.64 | $38.23 | $38.64 | $38.05 | 2,080 |
2017-02-28 | $38.26 | $38.26 | $38.02 | $38.06 | $37.48 | 106,251 |
2017-02-27 | $38.20 | $38.26 | $38.20 | $38.26 | $37.67 | 883 |
2017-02-24 | $37.89 | $38.17 | $37.89 | $38.17 | $37.58 | 1,755 |
2017-02-23 | $38.23 | $38.23 | $37.90 | $38.11 | $37.52 | 3,779 |
2017-02-22 | $38.20 | $38.29 | $38.16 | $38.21 | $37.63 | 3,863 |
2017-02-21 | $38.21 | $38.21 | $38.04 | $38.20 | $37.61 | 761 |
2017-02-17 | $37.93 | $37.96 | $37.93 | $37.96 | $37.38 | 549 |
2017-02-16 | $37.96 | $38.02 | $37.79 | $37.92 | $37.34 | 4,175 |
2017-02-15 | $37.81 | $37.99 | $37.74 | $37.99 | $37.41 | 6,783 |
2017-02-14 | $37.46 | $37.66 | $37.46 | $37.66 | $37.08 | 1,610 |
2017-02-13 | $37.60 | $37.64 | $37.60 | $37.60 | $37.02 | 3,381 |
2017-02-10 | $37.41 | $37.52 | $37.39 | $37.44 | $36.86 | 3,241 |
2017-02-09 | $37.20 | $37.40 | $37.20 | $37.38 | $36.81 | 1,345 |
2017-02-08 | $36.88 | $37.07 | $36.88 | $37.07 | $36.50 | 1,810 |
2017-02-07 | $37.00 | $37.04 | $36.90 | $36.95 | $36.38 | 3,628 |
2017-02-06 | $36.83 | $36.86 | $36.83 | $36.86 | $36.29 | 317 |
2017-02-03 | $36.92 | $36.95 | $36.90 | $36.93 | $36.36 | 2,972 |
2017-02-02 | $36.80 | $36.88 | $36.74 | $36.80 | $36.23 | 7,064 |
2017-02-01 | $36.77 | $36.82 | $36.60 | $36.72 | $36.15 | 9,275 |
2017-01-31 | $36.39 | $36.54 | $36.39 | $36.54 | $35.98 | 1,454 |
2017-01-30 | $36.65 | $36.65 | $36.35 | $36.41 | $35.85 | 3,353 |
2017-01-27 | $36.68 | $36.73 | $36.62 | $36.68 | $36.12 | 4,802 |
2017-01-26 | $36.79 | $36.92 | $36.71 | $36.71 | $36.15 | 6,412 |
2017-01-25 | $36.71 | $36.85 | $36.71 | $36.82 | $36.25 | 3,391 |
2017-01-24 | $36.38 | $36.58 | $36.33 | $36.58 | $36.01 | 7,282 |
2017-01-23 | $36.19 | $36.28 | $36.14 | $36.27 | $35.71 | 17,376 |
2017-01-20 | $36.30 | $36.30 | $36.15 | $36.19 | $35.63 | 2,735 |
2017-01-19 | $36.21 | $36.21 | $36.14 | $36.14 | $35.58 | 334 |
2017-01-18 | $36.32 | $36.36 | $36.29 | $36.29 | $35.73 | 14,735 |
2017-01-17 | $36.18 | $36.33 | $36.17 | $36.28 | $35.72 | 3,332 |
2017-01-13 | $36.15 | $36.42 | $36.15 | $36.32 | $35.76 | 1,662 |
2017-01-12 | $36.10 | $36.19 | $35.96 | $36.16 | $35.60 | 6,597 |
2017-01-11 | $36.19 | $36.26 | $36.00 | $36.23 | $35.67 | 5,543 |
2017-01-10 | $36.27 | $36.32 | $36.27 | $36.29 | $35.73 | 974 |
2017-01-09 | $36.22 | $36.22 | $36.17 | $36.20 | $35.65 | 5,842 |
2017-01-06 | $36.01 | $36.29 | $36.01 | $36.19 | $35.63 | 3,661 |
2017-01-05 | $35.93 | $36.08 | $35.93 | $36.05 | $35.50 | 4,444 |
2017-01-04 | $35.89 | $35.97 | $35.89 | $35.97 | $35.42 | 2,254 |
2017-01-03 | $35.26 | $35.60 | $35.26 | $35.60 | $35.05 | 15,455 |
2016-12-30 | $35.42 | $35.44 | $35.14 | $35.20 | $34.66 | 42,908 |
2016-12-29 | $35.47 | $35.51 | $35.40 | $35.43 | $34.89 | 5,945 |
2016-12-28 | $35.58 | $35.58 | $35.29 | $35.45 | $34.90 | 8,703 |
2016-12-27 | $35.84 | $35.84 | $35.49 | $35.67 | $35.12 | 3,178 |
2016-12-23 | $35.55 | $35.65 | $35.54 | $35.59 | $35.04 | 8,933 |
2016-12-22 | $35.58 | $35.59 | $35.47 | $35.50 | $34.95 | 9,273 |
2016-12-21 | $35.71 | $35.81 | $35.71 | $35.81 | $35.26 | 378 |
2016-12-20 | $35.62 | $35.77 | $35.62 | $35.74 | $35.19 | 2,584 |
2016-12-19 | $35.77 | $35.80 | $35.66 | $35.66 | $35.11 | 10,006 |
2016-12-16 | $35.70 | $35.70 | $35.53 | $35.55 | $35.00 | 13,018 |
2016-12-15 | $35.45 | $35.74 | $35.45 | $35.65 | $35.10 | 7,737 |
2016-12-14 | $35.76 | $35.90 | $35.57 | $35.77 | $35.22 | 6,878 |
2016-12-13 | $35.71 | $35.97 | $35.71 | $35.93 | $35.38 | 5,365 |
2016-12-12 | $35.52 | $35.64 | $35.52 | $35.64 | $35.09 | 5,224 |
2016-12-09 | $35.53 | $35.71 | $35.53 | $35.67 | $35.12 | 3,493 |
2016-12-08 | $35.40 | $35.54 | $35.39 | $35.45 | $34.91 | 24,332 |
2016-12-07 | $34.98 | $35.43 | $34.97 | $35.43 | $34.89 | 18,630 |
2016-12-06 | $35.15 | $35.15 | $34.93 | $35.06 | $34.52 | 4,430 |
2016-12-05 | $34.78 | $34.97 | $34.78 | $34.93 | $34.39 | 3,496 |
2016-12-02 | $34.51 | $34.68 | $34.51 | $34.65 | $34.12 | 2,743 |
2016-12-01 | $34.88 | $34.88 | $34.48 | $34.51 | $33.98 | 5,145 |
2016-11-30 | $35.35 | $35.35 | $35.07 | $35.08 | $34.54 | 2,224 |
2016-11-29 | $35.26 | $35.50 | $35.26 | $35.39 | $34.85 | 4,287 |
2016-11-28 | $35.50 | $35.53 | $35.36 | $35.36 | $34.82 | 3,150 |
2016-11-25 | $35.49 | $35.60 | $35.49 | $35.52 | $34.97 | 6,592 |
2016-11-23 | $35.21 | $35.41 | $35.18 | $35.41 | $34.87 | 2,166 |
2016-11-22 | $35.38 | $35.41 | $35.21 | $35.39 | $34.85 | 6,695 |
2016-11-21 | $35.49 | $35.58 | $35.49 | $35.53 | $34.98 | 100,538 |
2016-11-18 | $35.30 | $35.41 | $35.30 | $35.33 | $34.79 | 5,672 |
2016-11-17 | $35.11 | $35.41 | $35.11 | $35.39 | $34.85 | 17,673 |
2016-11-16 | $35.06 | $35.09 | $35.04 | $35.07 | $34.53 | 8,127 |
2016-11-15 | $34.64 | $35.04 | $34.64 | $35.01 | $34.47 | 12,757 |
2016-11-14 | $34.68 | $34.74 | $34.63 | $34.66 | $34.13 | 10,212 |
2016-11-11 | $34.55 | $34.94 | $34.55 | $34.91 | $34.38 | 3,709 |
2016-11-10 | $34.90 | $35.06 | $34.81 | $34.95 | $34.41 | 1,451 |
2016-11-09 | $34.24 | $35.07 | $34.24 | $35.07 | $34.53 | 2,186 |
2016-11-08 | $34.60 | $34.86 | $34.54 | $34.74 | $34.21 | 6,169 |
2016-11-07 | $34.56 | $34.67 | $34.56 | $34.61 | $34.08 | 1,537 |
2016-11-04 | $33.88 | $34.11 | $33.88 | $33.92 | $33.40 | 4,681 |
2016-11-03 | $33.95 | $34.12 | $33.85 | $33.85 | $33.33 | 9,632 |
2016-11-02 | $34.22 | $34.33 | $34.15 | $34.15 | $33.63 | 36,209 |
2016-11-01 | $34.54 | $34.54 | $34.15 | $34.35 | $33.82 | 20,126 |
2016-10-31 | $34.61 | $34.66 | $34.60 | $34.60 | $34.07 | 5,069 |
2016-10-28 | $34.64 | $34.79 | $34.54 | $34.63 | $34.10 | 5,100 |
2016-10-27 | $34.98 | $34.98 | $34.79 | $34.79 | $34.26 | 4,761 |
2016-10-26 | $35.09 | $35.13 | $34.98 | $35.02 | $34.48 | 1,175 |
2016-10-25 | $35.59 | $35.60 | $35.51 | $35.51 | $34.96 | 1,955 |
2016-10-24 | $35.48 | $35.65 | $35.48 | $35.65 | $35.10 | 2,774 |
2016-10-21 | $35.35 | $35.41 | $35.33 | $35.41 | $34.86 | 2,227 |
2016-10-20 | $35.47 | $35.47 | $35.35 | $35.46 | $34.91 | 3,825 |
2016-10-19 | $35.64 | $35.64 | $35.45 | $35.60 | $35.06 | 4,036 |
2016-10-18 | $35.46 | $35.57 | $35.46 | $35.57 | $35.02 | 1,601 |
2016-10-17 | $35.17 | $35.29 | $35.17 | $35.22 | $34.68 | 5,378 |
2016-10-14 | $35.53 | $35.53 | $35.30 | $35.30 | $34.76 | 15,808 |
2016-10-13 | $35.16 | $35.48 | $35.14 | $35.36 | $34.82 | 44,565 |
2016-10-12 | $35.40 | $35.52 | $35.40 | $35.48 | $34.93 | 3,420 |
2016-10-11 | $35.35 | $35.42 | $35.27 | $35.40 | $34.86 | 6,792 |
2016-10-10 | $36.06 | $36.07 | $35.96 | $35.97 | $35.42 | 2,723 |
2016-10-07 | $35.70 | $35.70 | $35.53 | $35.66 | $35.11 | 3,671 |
2016-10-06 | $35.62 | $35.71 | $35.56 | $35.71 | $35.16 | 1,050 |
2016-10-05 | $35.79 | $35.87 | $35.78 | $35.78 | $35.23 | 3,675 |
2016-10-04 | $35.74 | $35.78 | $35.50 | $35.50 | $34.95 | 31,849 |
2016-10-03 | $35.79 | $35.79 | $35.79 | $35.79 | $35.24 | 520 |
2016-09-30 | $35.83 | $36.02 | $35.83 | $35.96 | $35.41 | 9,389 |
2016-09-29 | $36.02 | $36.10 | $35.71 | $35.86 | $35.31 | 26,079 |
2016-09-28 | $35.92 | $35.98 | $35.87 | $35.97 | $35.42 | 12,002 |
2016-09-27 | $35.88 | $35.94 | $35.81 | $35.90 | $35.35 | 5,960 |
2016-09-26 | $35.90 | $35.99 | $35.84 | $35.86 | $35.31 | 6,596 |
2016-09-23 | $36.09 | $36.17 | $36.09 | $36.17 | $35.61 | 6,481 |
2016-09-22 | $36.05 | $36.35 | $36.05 | $36.33 | $35.77 | 11,414 |
2016-09-21 | $35.35 | $35.85 | $35.35 | $35.85 | $35.30 | 8,959 |
2016-09-20 | $35.50 | $35.50 | $35.33 | $35.38 | $34.83 | 10,042 |
2016-09-19 | $35.48 | $35.57 | $35.34 | $35.37 | $34.83 | 4,648 |
2016-09-16 | $35.24 | $35.30 | $35.24 | $35.30 | $34.76 | 934 |
2016-09-15 | $34.90 | $35.45 | $34.90 | $35.41 | $34.86 | 3,614 |
2016-09-14 | $35.05 | $35.13 | $34.91 | $35.05 | $34.51 | 7,521 |
2016-09-13 | $35.21 | $35.25 | $34.82 | $35.00 | $34.46 | 55,506 |
2016-09-12 | $34.80 | $35.54 | $34.80 | $35.53 | $34.98 | 19,954 |
2016-09-09 | $35.94 | $35.94 | $35.25 | $35.25 | $34.71 | 154,915 |
2016-09-08 | $36.15 | $36.16 | $36.06 | $36.12 | $35.56 | 3,872 |
2016-09-07 | $36.10 | $36.19 | $36.01 | $36.15 | $35.59 | 17,259 |
2016-09-06 | $35.96 | $36.11 | $35.96 | $36.11 | $35.56 | 11,130 |
2016-09-02 | $35.80 | $35.82 | $35.73 | $35.82 | $35.27 | 6,677 |
2016-09-01 | $35.65 | $35.65 | $35.36 | $35.58 | $35.03 | 3,222 |
2016-08-31 | $35.46 | $35.49 | $35.32 | $35.37 | $34.83 | 22,374 |
2016-08-30 | $35.72 | $35.72 | $35.55 | $35.59 | $35.04 | 6,676 |
2016-08-29 | $35.67 | $35.82 | $35.66 | $35.76 | $35.21 | 14,779 |
2016-08-26 | $35.72 | $35.79 | $35.43 | $35.58 | $35.03 | 25,343 |
2016-08-25 | $35.96 | $35.96 | $35.51 | $35.57 | $35.02 | 17,707 |
2016-08-24 | $36.05 | $36.07 | $35.99 | $35.99 | $35.44 | 7,737 |
2016-08-23 | $35.94 | $36.11 | $35.94 | $36.05 | $35.50 | 11,803 |
2016-08-22 | $35.72 | $35.87 | $35.72 | $35.78 | $35.23 | 12,817 |
2016-08-19 | $35.79 | $35.90 | $35.79 | $35.88 | $35.33 | 16,751 |
2016-08-18 | $35.74 | $35.87 | $35.74 | $35.87 | $35.32 | 16,649 |
2016-08-17 | $35.79 | $35.79 | $35.55 | $35.79 | $35.24 | 15,538 |
2016-08-16 | $35.83 | $35.86 | $35.82 | $35.85 | $35.30 | 3,749 |
2016-08-15 | $35.80 | $36.07 | $35.80 | $36.02 | $35.47 | 44,478 |
2016-08-12 | $35.79 | $35.83 | $35.72 | $35.83 | $35.28 | 4,872 |
2016-08-11 | $35.55 | $35.80 | $35.45 | $35.80 | $35.25 | 15,339 |
2016-08-10 | $35.61 | $35.61 | $35.46 | $35.55 | $35.00 | 22,689 |
2016-08-09 | $35.49 | $35.64 | $35.49 | $35.61 | $35.06 | 2,956 |
2016-08-08 | $35.50 | $35.52 | $35.47 | $35.51 | $34.96 | 5,592 |
2016-08-05 | $35.36 | $35.52 | $35.36 | $35.49 | $34.95 | 7,174 |
2016-08-04 | $35.07 | $35.32 | $35.07 | $35.32 | $34.77 | 5,145 |
2016-08-03 | $34.93 | $35.07 | $34.93 | $35.07 | $34.53 | 5,732 |
2016-08-02 | $35.22 | $35.22 | $34.89 | $34.99 | $34.45 | 4,338 |
2016-08-01 | $35.40 | $35.53 | $35.33 | $35.38 | $34.84 | 13,248 |
2016-07-29 | $35.29 | $35.45 | $35.24 | $35.45 | $34.91 | 11,952 |
2016-07-28 | $35.21 | $35.37 | $35.18 | $35.36 | $34.81 | 9,772 |
2016-07-27 | $35.24 | $35.30 | $35.18 | $35.27 | $34.73 | 8,204 |
2016-07-26 | $34.96 | $35.23 | $34.96 | $35.22 | $34.68 | 12,232 |
2016-07-25 | $35.32 | $35.32 | $35.04 | $35.11 | $34.57 | 20,550 |
2016-07-22 | $35.14 | $35.32 | $35.11 | $35.32 | $34.78 | 7,368 |
2016-07-21 | $35.22 | $35.31 | $35.10 | $35.14 | $34.60 | 21,081 |
2016-07-20 | $35.00 | $35.36 | $35.00 | $35.30 | $34.76 | 10,744 |
2016-07-19 | $34.96 | $34.98 | $34.87 | $34.94 | $34.40 | 5,533 |
2016-07-18 | $34.81 | $35.09 | $34.81 | $35.03 | $34.49 | 12,053 |
2016-07-15 | $34.86 | $34.90 | $34.61 | $34.80 | $34.27 | 9,197 |
2016-07-14 | $34.88 | $34.89 | $34.78 | $34.83 | $34.29 | 7,974 |
2016-07-13 | $34.80 | $34.80 | $34.66 | $34.72 | $34.18 | 7,655 |
2016-07-12 | $34.60 | $34.81 | $34.60 | $34.72 | $34.19 | 14,893 |
2016-07-11 | $34.40 | $34.50 | $34.39 | $34.49 | $33.96 | 9,796 |
2016-07-08 | $33.88 | $34.25 | $33.80 | $34.25 | $33.72 | 9,941 |
2016-07-07 | $33.51 | $33.70 | $33.51 | $33.63 | $33.11 | 16,044 |
2016-07-06 | $33.19 | $33.61 | $33.12 | $33.61 | $33.09 | 24,913 |
2016-07-05 | $33.31 | $33.39 | $33.18 | $33.37 | $32.85 | 32,561 |
2016-07-01 | $33.33 | $33.75 | $33.33 | $33.53 | $33.01 | 3,754 |
2016-06-30 | $33.25 | $33.46 | $33.10 | $33.45 | $32.94 | 18,641 |
2016-06-29 | $32.67 | $33.19 | $32.67 | $33.18 | $32.67 | 9,623 |
2016-06-28 | $32.39 | $32.51 | $32.26 | $32.51 | $32.01 | 6,694 |
2016-06-27 | $32.41 | $32.41 | $31.75 | $31.85 | $31.36 | 13,499 |
2016-06-24 | $33.12 | $33.29 | $32.67 | $32.67 | $32.17 | 22,631 |
2016-06-23 | $33.87 | $34.09 | $33.81 | $34.03 | $33.51 | 13,634 |
2016-06-22 | $33.50 | $33.88 | $33.50 | $33.59 | $33.07 | 12,861 |
2016-06-21 | $33.64 | $33.65 | $33.51 | $33.59 | $33.07 | 5,484 |
2016-06-20 | $33.90 | $33.90 | $33.55 | $33.55 | $33.03 | 8,576 |
2016-06-17 | $33.37 | $33.37 | $33.16 | $33.25 | $32.74 | 7,126 |
2016-06-16 | $33.15 | $33.46 | $33.07 | $33.46 | $32.95 | 10,833 |
2016-06-15 | $33.39 | $33.60 | $33.39 | $33.58 | $33.06 | 2,954 |
2016-06-14 | $33.47 | $33.52 | $33.21 | $33.42 | $32.91 | 24,568 |
2016-06-13 | $33.68 | $33.80 | $33.46 | $33.47 | $32.96 | 8,745 |
2016-06-10 | $34.10 | $34.10 | $33.80 | $33.86 | $33.34 | 15,064 |
2016-06-09 | $34.31 | $34.31 | $34.21 | $34.30 | $33.77 | 18,649 |
2016-06-08 | $34.33 | $34.33 | $34.29 | $34.33 | $33.80 | 2,408 |
2016-06-07 | $34.06 | $34.31 | $34.06 | $34.22 | $33.69 | 6,027 |
2016-06-06 | $34.00 | $34.21 | $34.00 | $34.21 | $33.69 | 6,075 |
2016-06-03 | $33.87 | $34.03 | $33.87 | $34.03 | $33.51 | 29,390 |
2016-06-02 | $33.86 | $34.17 | $33.86 | $34.16 | $33.64 | 9,923 |
2016-06-01 | $33.87 | $34.07 | $33.87 | $34.06 | $33.54 | 42,306 |
2016-05-31 | $33.91 | $34.13 | $33.91 | $34.01 | $33.49 | 39,975 |
2016-05-27 | $33.90 | $34.06 | $33.90 | $34.03 | $33.51 | 3,102 |
2016-05-26 | $33.78 | $33.90 | $33.71 | $33.84 | $33.32 | 13,318 |
2016-05-25 | $33.89 | $33.89 | $33.71 | $33.85 | $33.33 | 4,352 |
2016-05-24 | $33.22 | $33.69 | $33.22 | $33.66 | $33.14 | 16,702 |
2016-05-23 | $33.18 | $33.28 | $33.10 | $33.10 | $32.59 | 7,200 |
2016-05-20 | $33.00 | $33.29 | $33.00 | $33.23 | $32.72 | 17,805 |
2016-05-19 | $32.81 | $32.92 | $32.71 | $32.89 | $32.39 | 17,344 |
2016-05-18 | $32.99 | $33.32 | $32.88 | $33.09 | $32.58 | 30,397 |
2016-05-17 | $33.19 | $33.40 | $33.00 | $33.10 | $32.59 | 16,053 |
2016-05-16 | $33.07 | $33.43 | $33.05 | $33.41 | $32.90 | 4,327 |
2016-05-13 | $32.98 | $33.16 | $32.97 | $32.98 | $32.47 | 6,265 |
2016-05-12 | $33.32 | $33.32 | $32.83 | $32.99 | $32.48 | 32,129 |
2016-05-11 | $33.48 | $33.55 | $32.90 | $33.22 | $32.71 | 404,587 |
2016-05-10 | $33.28 | $33.55 | $33.28 | $33.55 | $33.03 | 15,138 |
2016-05-09 | $32.89 | $33.20 | $32.89 | $33.05 | $32.54 | 12,276 |
2016-05-06 | $32.70 | $32.82 | $32.45 | $32.75 | $32.25 | 14,111 |
2016-05-05 | $32.85 | $32.95 | $32.78 | $32.78 | $32.28 | 7,097 |
2016-05-04 | $32.93 | $33.02 | $32.83 | $32.86 | $32.36 | 10,246 |
2016-05-03 | $33.18 | $33.31 | $32.98 | $33.06 | $32.55 | 115,829 |
2016-05-02 | $33.10 | $33.41 | $33.09 | $33.41 | $32.90 | 7,603 |
2016-04-29 | $33.27 | $33.38 | $32.91 | $33.06 | $32.55 | 24,083 |
2016-04-28 | $33.62 | $33.71 | $33.11 | $33.13 | $32.62 | 48,758 |
2016-04-27 | $33.42 | $33.60 | $33.35 | $33.54 | $33.02 | 10,592 |
2016-04-26 | $33.72 | $33.76 | $33.53 | $33.58 | $33.06 | 6,457 |
2016-04-25 | $33.59 | $33.67 | $33.54 | $33.63 | $33.11 | 15,377 |
2016-04-22 | $33.81 | $33.83 | $33.58 | $33.69 | $33.17 | 8,560 |
2016-04-21 | $33.90 | $34.12 | $33.83 | $33.93 | $33.41 | 23,358 |
2016-04-20 | $33.87 | $34.08 | $33.86 | $34.07 | $33.55 | 10,258 |
2016-04-19 | $34.05 | $34.05 | $33.74 | $33.88 | $33.36 | 11,700 |
2016-04-18 | $33.57 | $33.97 | $33.57 | $33.92 | $33.40 | 7,717 |
2016-04-15 | $33.45 | $33.72 | $33.44 | $33.66 | $33.14 | 14,438 |
2016-04-14 | $33.73 | $33.73 | $33.56 | $33.60 | $33.08 | 20,676 |
2016-04-13 | $33.30 | $33.64 | $33.30 | $33.64 | $33.12 | 18,040 |
2016-04-12 | $33.05 | $33.25 | $32.93 | $33.18 | $32.67 | 19,122 |
2016-04-11 | $33.40 | $33.54 | $33.16 | $33.16 | $32.65 | 17,644 |
2016-04-08 | $33.57 | $33.60 | $33.27 | $33.31 | $32.80 | 23,083 |
2016-04-07 | $33.69 | $33.69 | $33.22 | $33.34 | $32.83 | 62,271 |
2016-04-06 | $33.17 | $33.79 | $33.17 | $33.79 | $33.27 | 26,574 |
2016-04-05 | $33.38 | $33.38 | $33.09 | $33.12 | $32.61 | 15,959 |
2016-04-04 | $33.57 | $33.88 | $33.57 | $33.78 | $33.26 | 65,188 |
2016-04-01 | $33.48 | $33.69 | $33.48 | $33.67 | $33.15 | 180,261 |
2016-03-31 | $33.50 | $33.63 | $33.50 | $33.54 | $33.02 | 17,490 |
2016-03-30 | $33.67 | $33.67 | $33.52 | $33.54 | $33.02 | 5,235 |
2016-03-29 | $33.49 | $33.67 | $33.49 | $33.65 | $33.13 | 5,721 |
2016-03-28 | $33.45 | $33.54 | $33.44 | $33.44 | $32.93 | 29,066 |
2016-03-24 | $33.55 | $33.60 | $33.49 | $33.53 | $33.01 | 19,472 |
2016-03-23 | $33.65 | $33.65 | $33.49 | $33.58 | $33.06 | 14,195 |
2016-03-22 | $33.09 | $33.50 | $33.09 | $33.49 | $32.98 | 17,832 |
2016-03-21 | $33.03 | $33.28 | $33.00 | $33.23 | $32.72 | 9,025 |
2016-03-18 | $33.18 | $33.19 | $33.05 | $33.09 | $32.58 | 25,039 |
2016-03-17 | $33.23 | $33.23 | $33.09 | $33.17 | $32.66 | 17,310 |
2016-03-16 | $33.51 | $33.55 | $33.40 | $33.40 | $32.89 | 19,639 |
2016-03-15 | $34.28 | $34.28 | $33.47 | $33.47 | $32.96 | 9,292 |
2016-03-14 | $34.29 | $34.48 | $34.29 | $34.43 | $33.90 | 13,610 |
2016-03-11 | $34.19 | $34.45 | $34.19 | $34.45 | $33.92 | 7,179 |
2016-03-10 | $34.39 | $34.39 | $34.19 | $34.22 | $33.69 | 33,034 |
2016-03-09 | $34.25 | $34.35 | $34.15 | $34.35 | $33.82 | 42,357 |
2016-03-08 | $34.10 | $34.36 | $34.10 | $34.21 | $33.68 | 16,663 |
2016-03-07 | $34.24 | $34.46 | $34.09 | $34.35 | $33.82 | 44,199 |
2016-03-04 | $34.42 | $34.47 | $34.35 | $34.35 | $33.82 | 26,278 |
2016-03-03 | $34.48 | $34.50 | $34.45 | $34.50 | $33.97 | 11,476 |
2016-03-02 | $34.35 | $34.60 | $34.35 | $34.42 | $33.89 | 11,133 |
2016-03-01 | $34.51 | $34.51 | $34.31 | $34.45 | $33.92 | 14,590 |
2016-02-29 | $34.77 | $34.87 | $34.53 | $34.53 | $34.00 | 10,830 |
2016-02-26 | $34.94 | $35.19 | $34.86 | $35.05 | $34.51 | 13,258 |
2016-02-25 | $35.08 | $35.08 | $34.87 | $34.91 | $34.37 | 11,612 |
2016-02-24 | $34.61 | $34.97 | $34.61 | $34.89 | $34.35 | 8,750 |
2016-02-23 | $34.55 | $34.95 | $34.55 | $34.82 | $34.28 | 12,559 |
2016-02-22 | $34.75 | $34.80 | $34.56 | $34.67 | $34.14 | 19,393 |
2016-02-19 | $34.54 | $34.90 | $34.54 | $34.74 | $34.21 | 4,392 |
2016-02-18 | $34.96 | $35.08 | $34.47 | $34.96 | $34.42 | 4,415 |
2016-02-17 | $34.75 | $35.07 | $34.75 | $35.02 | $34.48 | 6,272 |
2016-02-16 | $34.48 | $34.79 | $34.48 | $34.79 | $34.26 | 22,874 |
2016-02-12 | $34.30 | $34.47 | $34.24 | $34.47 | $33.94 | 12,081 |
2016-02-11 | $34.25 | $34.38 | $34.06 | $34.31 | $33.78 | 17,166 |
2016-02-10 | $34.24 | $34.41 | $34.24 | $34.35 | $33.82 | 7,419 |
2016-02-09 | $33.74 | $34.27 | $33.74 | $34.08 | $33.56 | 12,605 |
2016-02-08 | $34.84 | $34.84 | $34.21 | $34.25 | $33.72 | 26,186 |
2016-02-05 | $34.83 | $34.96 | $34.72 | $34.72 | $34.19 | 48,215 |
2016-02-04 | $34.48 | $34.95 | $34.02 | $34.95 | $34.41 | 14,512 |
2016-02-03 | $34.95 | $34.95 | $34.66 | $34.86 | $34.32 | 30,265 |
2016-02-02 | $34.95 | $35.21 | $34.85 | $34.89 | $34.35 | 15,850 |
2016-02-01 | $34.76 | $35.11 | $34.76 | $35.06 | $34.52 | 59,039 |
2016-01-29 | $35.15 | $35.15 | $34.65 | $34.79 | $34.26 | 45,397 |
2016-01-28 | $35.60 | $35.60 | $34.84 | $34.84 | $34.30 | 280,301 |
2016-01-27 | $35.83 | $35.83 | $35.44 | $35.46 | $34.92 | 61,210 |
2016-01-26 | $35.81 | $35.85 | $35.51 | $35.83 | $35.28 | 19,500 |
2016-01-25 | $35.53 | $35.88 | $35.53 | $35.81 | $35.26 | 37,014 |
2016-01-22 | $35.61 | $35.90 | $35.61 | $35.69 | $35.14 | 13,302 |
2016-01-21 | $35.86 | $35.96 | $35.65 | $35.69 | $35.14 | 94,203 |
2016-01-20 | $34.75 | $35.96 | $34.75 | $35.85 | $35.30 | 40,664 |
2016-01-19 | $35.43 | $35.59 | $35.34 | $35.45 | $34.91 | 50,314 |
2016-01-15 | $34.81 | $35.58 | $34.43 | $35.58 | $35.03 | 72,995 |
2016-01-14 | $35.43 | $35.68 | $35.12 | $35.59 | $35.04 | 17,590 |
2016-01-13 | $35.88 | $35.90 | $35.38 | $35.43 | $34.89 | 68,513 |
2016-01-12 | $35.84 | $36.00 | $35.65 | $35.81 | $35.26 | 44,630 |
2016-01-11 | $36.21 | $36.21 | $35.64 | $35.71 | $35.16 | 23,025 |
2016-01-08 | $36.57 | $36.57 | $36.15 | $36.16 | $35.60 | 69,102 |
2016-01-07 | $36.34 | $36.71 | $36.34 | $36.46 | $35.90 | 31,371 |
2016-01-06 | $36.60 | $36.91 | $36.47 | $36.72 | $36.16 | 29,435 |
2016-01-05 | $36.64 | $36.95 | $36.59 | $36.69 | $36.13 | 31,440 |
2016-01-04 | $36.88 | $36.88 | $36.34 | $36.63 | $36.07 | 51,698 |
2015-12-31 | $37.62 | $37.76 | $37.49 | $37.49 | $36.91 | 188,411 |
2015-12-30 | $37.93 | $37.93 | $37.69 | $37.69 | $37.11 | 97,685 |
2015-12-29 | $37.73 | $37.95 | $37.73 | $37.95 | $37.37 | 28,144 |
2015-12-28 | $37.73 | $37.73 | $37.32 | $37.45 | $36.87 | 47,723 |
2015-12-24 | $37.75 | $38.06 | $37.75 | $38.06 | $37.48 | 11,421 |
2015-12-23 | $37.57 | $38.01 | $37.57 | $37.92 | $37.34 | 222,358 |
2015-12-22 | $37.17 | $37.58 | $37.17 | $37.58 | $37.00 | 41,608 |
2015-12-21 | $37.15 | $37.20 | $36.98 | $37.10 | $36.53 | 34,111 |
2015-12-18 | $37.09 | $37.26 | $36.92 | $36.94 | $36.38 | 25,558 |
2015-12-17 | $37.92 | $37.96 | $37.41 | $37.41 | $36.84 | 25,147 |
2015-12-16 | $37.44 | $38.02 | $37.44 | $37.95 | $37.37 | 34,837 |
2015-12-15 | $36.79 | $37.39 | $36.79 | $37.22 | $36.65 | 131,492 |
2015-12-14 | $36.65 | $36.71 | $35.98 | $36.26 | $35.70 | 30,275 |
2015-12-11 | $36.81 | $37.07 | $36.47 | $36.50 | $35.94 | 18,467 |
2015-12-10 | $37.26 | $37.60 | $37.24 | $37.43 | $36.85 | 14,453 |
2015-12-09 | $37.42 | $37.75 | $36.99 | $37.13 | $36.56 | 18,894 |
2015-12-08 | $37.19 | $37.71 | $37.19 | $37.60 | $37.02 | 22,626 |
2015-12-07 | $37.93 | $37.93 | $37.51 | $37.65 | $37.07 | 19,340 |
2015-12-04 | $37.57 | $38.03 | $37.57 | $38.03 | $37.45 | 15,687 |
2015-12-03 | $38.12 | $38.12 | $37.21 | $37.30 | $36.73 | 12,637 |
2015-12-02 | $38.23 | $38.39 | $37.96 | $38.00 | $37.42 | 41,206 |
2015-12-01 | $37.88 | $38.19 | $37.78 | $38.17 | $37.58 | 9,459 |
2015-11-30 | $37.87 | $37.94 | $37.65 | $37.72 | $37.14 | 48,746 |
2015-11-27 | $37.97 | $38.00 | $37.93 | $37.94 | $37.36 | 2,616 |
2015-11-25 | $37.88 | $37.96 | $37.85 | $37.93 | $37.35 | 14,213 |
2015-11-24 | $37.45 | $37.79 | $37.28 | $37.75 | $37.17 | 9,005 |
2015-11-23 | $37.57 | $37.85 | $37.57 | $37.66 | $37.08 | 12,559 |
2015-11-20 | $37.29 | $37.62 | $37.29 | $37.58 | $37.00 | 38,151 |
2015-11-19 | $37.18 | $37.31 | $37.11 | $37.28 | $36.71 | 27,802 |
2015-11-18 | $36.48 | $37.27 | $36.46 | $37.27 | $36.70 | 29,105 |
2015-11-17 | $36.50 | $36.84 | $36.42 | $36.48 | $35.92 | 20,495 |
2015-11-16 | $36.14 | $36.53 | $36.00 | $36.49 | $35.93 | 49,308 |
2015-11-13 | $37.02 | $37.02 | $36.54 | $36.54 | $35.98 | 182,493 |
2015-11-12 | $37.29 | $37.43 | $36.96 | $36.96 | $36.39 | 184,275 |
2015-11-11 | $37.95 | $37.95 | $37.52 | $37.57 | $36.99 | 38,192 |
2015-11-10 | $37.80 | $37.99 | $37.63 | $37.96 | $37.38 | 17,692 |
2015-11-09 | $38.15 | $38.15 | $37.67 | $37.90 | $37.32 | 17,023 |
2015-11-06 | $38.11 | $38.25 | $37.86 | $38.15 | $37.56 | 44,491 |
2015-11-05 | $38.20 | $38.20 | $37.77 | $38.02 | $37.44 | 24,062 |
2015-11-04 | $38.55 | $38.55 | $38.15 | $38.25 | $37.66 | 81,599 |
2015-11-03 | $38.54 | $38.61 | $38.36 | $38.50 | $37.91 | 39,546 |
2015-11-02 | $37.99 | $38.51 | $37.86 | $38.46 | $37.87 | 24,246 |
2015-10-30 | $38.10 | $38.25 | $38.00 | $38.04 | $37.46 | 25,562 |
2015-10-29 | $38.13 | $38.57 | $38.07 | $38.17 | $37.58 | 32,543 |
2015-10-28 | $38.14 | $38.32 | $38.06 | $38.23 | $37.64 | 71,479 |
2015-10-27 | $37.89 | $38.29 | $37.89 | $38.15 | $37.56 | 20,756 |
2015-10-26 | $37.96 | $38.24 | $37.93 | $38.01 | $37.43 | 25,424 |
2015-10-23 | $37.46 | $38.07 | $37.31 | $38.01 | $37.43 | 59,338 |
2015-10-22 | $38.40 | $38.40 | $37.53 | $37.82 | $37.24 | 63,666 |
2015-10-21 | $38.66 | $38.66 | $37.71 | $38.39 | $37.80 | 40,221 |
2015-10-20 | $39.52 | $39.52 | $38.68 | $38.69 | $38.10 | 42,929 |
2015-10-19 | $39.21 | $39.57 | $39.21 | $39.37 | $38.77 | 19,526 |
2015-10-16 | $39.09 | $39.50 | $39.09 | $39.30 | $38.70 | 41,759 |
2015-10-15 | $39.50 | $39.50 | $39.09 | $39.28 | $38.68 | 49,697 |
2015-10-14 | $39.23 | $39.53 | $39.23 | $39.38 | $38.78 | 10,498 |
2015-10-13 | $39.50 | $39.75 | $39.29 | $39.29 | $38.69 | 76,178 |
2015-10-12 | $39.89 | $39.89 | $39.62 | $39.68 | $39.07 | 22,777 |
2015-10-09 | $39.54 | $39.75 | $39.50 | $39.72 | $39.11 | 29,636 |
2015-10-08 | $39.24 | $39.67 | $39.03 | $39.53 | $38.92 | 28,625 |
2015-10-07 | $39.83 | $39.86 | $39.48 | $39.70 | $39.09 | 34,685 |
2015-10-06 | $40.05 | $40.14 | $39.51 | $39.71 | $39.10 | 26,052 |
2015-10-05 | $41.23 | $41.23 | $40.12 | $40.17 | $39.55 | 34,249 |
2015-10-02 | $40.43 | $40.83 | $40.43 | $40.77 | $40.14 | 143,918 |
2015-10-01 | $40.15 | $40.65 | $40.15 | $40.65 | $40.03 | 28,718 |
2015-09-30 | $40.20 | $40.40 | $40.06 | $40.33 | $39.71 | 14,765 |
2015-09-29 | $40.68 | $40.68 | $39.86 | $39.93 | $39.32 | 17,397 |
2015-09-28 | $41.29 | $41.29 | $40.26 | $40.35 | $39.73 | 181,119 |
2015-09-25 | $41.99 | $41.99 | $41.20 | $41.38 | $40.74 | 58,549 |
2015-09-24 | $42.26 | $42.27 | $41.82 | $41.89 | $41.25 | 11,716 |
2015-09-23 | $42.04 | $42.76 | $41.95 | $42.27 | $41.62 | 24,424 |
2015-09-22 | $42.27 | $42.69 | $42.27 | $42.28 | $41.63 | 19,964 |
2015-09-21 | $43.38 | $43.56 | $42.52 | $42.70 | $42.04 | 39,978 |
2015-09-18 | $43.07 | $43.36 | $43.07 | $43.35 | $42.68 | 10,875 |
2015-09-17 | $42.85 | $43.20 | $42.78 | $43.19 | $42.53 | 61,994 |
2015-09-16 | $42.94 | $42.94 | $42.67 | $42.78 | $42.12 | 67,299 |
2015-09-15 | $42.96 | $42.96 | $42.74 | $42.86 | $42.20 | 37,207 |
2015-09-14 | $42.68 | $42.84 | $42.68 | $42.84 | $42.18 | 21,554 |
2015-09-11 | $42.61 | $42.65 | $42.50 | $42.64 | $41.98 | 7,344 |
2015-09-10 | $42.43 | $42.67 | $42.43 | $42.63 | $41.98 | 92,968 |
2015-09-09 | $42.59 | $42.59 | $42.33 | $42.53 | $41.88 | 104,440 |
2015-09-08 | $42.89 | $43.35 | $42.33 | $42.43 | $41.78 | 64,808 |
ESS AlphaClone Alternative Alpha ETF (ALFA) News Headlines
Recent ESS AlphaClone Alternative Alpha ETF (ALFA) News
Similar Companies to ESS AlphaClone Alternative Alpha ETF (ALFA) 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 | -- | -- | -- |