Virtus LifeSci Biotech Clinical Trials ETF (BBC) Exchange: NYSE ARCA
Data as of May 2, 2025
$18.25 ($0.36) 2.01%
Virtus LifeSci Biotech Clinical Trials ETF - Daily Information
Click for more stock information on Virtus LifeSci Biotech Clinical Trials ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $18.63 |
Previous Close | $18.25 |
High | $18.98 |
Low | $18.25 |
Adjusted Open | $18.63 |
Previous Adjusted Close | $18.25 |
Adjusted High | $18.98 |
Adjusted Low | $18.25 |
About Virtus LifeSci Biotech Clinical Trials ETF (BBC)
Under normal market conditions, the Clinical Trials Fund will invest not less than 80% of its assets in component securities of the Clinical Trials Index. The Clinical Trials Index seeks to track the performance of the common stock of U.S. exchange-listed biotechnology companies with a primary product offering (“lead drug”) that is typically in a Phase 1, Phase 2 or Phase 3 clinical trial stage of development, but prior to receiving marketing approval. The Clinical Trials Index is sponsored by LifeSci Index Partners, LLC (the “Index Provider”). The Index Provider utilizes a selection committee comprised of its employees (the “Index Committee”) that is responsible, pursuant to the rules included in the methodology for the Clinical Trials Index, for making certain determinations for the Clinical Trials Index, as more fully described below. The Index Committee utilizes various public data sources to make determinations, including, but not limited to, Securities and Exchange Commission (“SEC”) filings, public documents from the U.S. Food and Drug Administration (“FDA”), company press releases and official corporate websites. What is a Biotechnology Company? The Index Provider defines a biotechnology company as one whose primary business (i.e., the source of all or a majority of the company’s revenue) is the research and development and/or marketing and sale of novel drugs or other therapeutics used in the treatment of human diseases. Excluded Companies. Pursuant to the methodology for the Clinical Trials Index, the Index Committee must exclude from the Clinical Trials Index companies that are not pure biotechnology companies because they are classified, based on publicly available information, within one of the following 12 distinct sub-industries of the Biotechnology subsector: Animal Health, Diversified Healthcare, Investment Management, Healthcare Services, Non-Healthcare, Large Pharmaceuticals, Specialty Pharmaceuticals, Medical Devices, Vaccines, Nutraceuticals, OTC Healthcare, or Tools (“Excluded Companies”). Companies with a lead drug candidate still in preclinical testing or research stage, prior to entering into human clinical trials, are also excluded from the Clinical Trials Index. The methodology for the Clinical Trials Index requires the Index Committee to determine a company’s lead drug based on publicly available information. While other existing biotechnology index products may include many of the Excluded Companies, the Index Provider believes that by excluding them, the Clinical Trials Index will more accurately capture the performance of traditional biotechnology companies. Phase 1, Phase 2 and Phase 3: Clinical trials are conducted in a series of steps, called “phases,” and each phase is designed to answer a separate research question, as described below: •Phase 1: In a Phase 1 trial, researchers test a new drug or treatment in a small group of people (20-80) for the first time to evaluate its safety, determine a safe dosage range and identify side effects. •Phase 2: In a Phase 2 trial, the drug or treatment is given to a larger group of people (100-300) to see if it is effective and to further evaluate its safety. •Phase 3: In a Phase 3 trial, the drug or treatment is given to large groups of people (500-3,000) to confirm its effectiveness, monitor side effects, compare it to commonly used treatments and collect information that will allow the drug or treatment to be used safely. The Clinical Trials Index. To initially be considered for the Clinical Trials Index, a security must have the following characteristics (“Initial Index Criteria”): •Security: Common Stock •Primary Exchange: United States •Sector: Classified according to the Industry Classification Benchmark (ICB) as Pharmaceuticals and Biotechnology •Market Capitalization: $250 million or more •6-Month Average Daily Trading Volume: $2 million or more •1-Month Average Daily Trading Volume: $1 million or more •Seasoning Period of IPOs and New Issues: 3 months •Corporate Activity: issuer may not currently be in bankruptcy proceedings or have entered into a definitive agreement or other arrangement which would likely result in the security no longer being eligible. The Clinical Trials Index then excludes each issuer meeting the Initial Index Criteria that is an Excluded Company. The methodology for the Clinical Trials Index then requires the Index Provider to determine, based on publicly available information, the appropriate categorization of each of the remaining issuers based on the issuer’s lead drug: •Product Stage: The lead drug of these companies has received FDA approval. •Clinical Trial Stage: The lead drug of these companies is in a Phase 1, Phase 2 or Phase 3 clinical trial stage of development. •Pre-Clinical Trial Stage: The lead drug of these companies is in its pre-clinical trial stage of development. The methodology for the Clinical Trials Index then requires the Index Provider to select for inclusion in the Clinical Trials Index only the common stock of those remaining issuers with a lead drug determined to be in the Clinical Trials Stage. As of December 31, 2020, the Clinical Trials Index contained the common stock of 163 constituents. The Index Provider reconstitutes the Clinical Trials Index semi-annually, upon the open of the first trading days after June 15 and December 15 of each year, with equal weightings among all constituent securities. An issuer’s security will typically be removed from the Clinical Trials Index, at the time of the Clinical Trials Index’s next reconstitution, if the issuer’s lead drug is granted FDA approval. In addition, an issuer’s security will typically be removed from the Clinical Trials Index, at the time of the next reconstitution, if the issuer’s lead drug fails in development and is no longer being pursued by the issuer, such that the issuer no longer has a lead drug in the Clinical Trials Stage. A security may also be removed from the Clinical Trials Index prior to a scheduled reconstitution if, for any consecutive 60-day period, the security’s market capitalization falls below $50 million and the security’s minimum 6-month average daily trading volume falls below $500,000, or if the security’s issuer has entered into a definitive merger or acquisition agreement or has filed for bankruptcy. The Clinical Trials Fund is reconstituted and rebalanced in accordance with the Clinical Trials Index. The Clinical Trials Index is calculated and published daily by Indxx, LLC, which is not affiliated with the Clinical Trials Fund, the Index Provider or Virtus ETF Advisers LLC, the Clinical Trials Fund’s investment adviser (the “Adviser”). The Clinical Trials Fund will not seek to “beat” the performance of the Clinical Trials Index and will not seek temporary defensive measures when markets decline or appear overvalued. Instead, the Clinical Trials Fund uses a “passive” or indexing investment approach to try to approximate the investment performance of the Clinical Trials Index by investing in a portfolio of securities that generally replicates the Clinical Trials Index; however, there may be times when the Clinical Trials Fund does not hold every security in the Clinical Trials Index. The Adviser expects that, over time, the correlation between the Clinical Trials Fund’s performance, before fees and expenses, and that of the Clinical Trials Index will be 95% or better. A figure of 100% would indicate perfect correlation. Under normal market conditions, the Clinical Trials Fund will invest not less than 80% of its net assets (plus the amount of any borrowings for investment purposes) in securities of biotechnology companies with a lead drug that is typically in a clinical trials stage of development. The Clinical Trials Fund concentrates its investments (i.e., invests more than 25% of its total assets) in the securities of issuers engaged primarily in the biotechnology industry.
Invest in Virtus LifeSci Biotech Clinical Trials ETF (BBC)
Historical Stock Data for Virtus LifeSci Biotech Clinical Trials ETF (BBC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $18.63 | $18.98 | $18.25 | $18.25 | $18.25 | 166,994 |
2025-04-22 | $17.46 | $18.01 | $17.40 | $17.89 | $17.89 | 122,569 |
2025-04-21 | $16.60 | $17.50 | $16.60 | $17.17 | $17.17 | 252,601 |
2025-04-17 | $16.35 | $16.72 | $16.28 | $16.64 | $16.64 | 100,528 |
2025-04-16 | $16.45 | $16.48 | $16.04 | $16.22 | $16.22 | 23,575 |
2025-04-15 | $16.54 | $16.83 | $16.30 | $16.48 | $16.48 | 28,366 |
2025-04-14 | $16.15 | $16.48 | $15.80 | $16.40 | $16.40 | 112,322 |
2025-04-11 | $14.92 | $15.70 | $14.73 | $15.70 | $15.70 | 224,687 |
2025-04-10 | $14.94 | $15.01 | $14.17 | $14.84 | $14.84 | 90,327 |
2025-04-09 | $13.97 | $15.68 | $13.42 | $15.28 | $15.28 | 200,797 |
2025-04-08 | $15.67 | $15.83 | $14.00 | $14.14 | $14.14 | 145,182 |
2025-04-07 | $14.82 | $15.62 | $14.10 | $15.04 | $15.04 | 105,086 |
2025-04-04 | $15.91 | $15.99 | $15.21 | $15.32 | $15.32 | 90,387 |
2025-04-03 | $16.63 | $16.70 | $16.17 | $16.40 | $16.40 | 188,381 |
2025-04-02 | $16.37 | $17.37 | $16.37 | $17.25 | $17.25 | 85,516 |
2025-04-01 | $17.49 | $17.49 | $16.50 | $16.53 | $16.53 | 142,029 |
2025-03-31 | $18.23 | $18.23 | $17.29 | $17.54 | $17.54 | 262,802 |
2025-03-28 | $19.08 | $19.08 | $18.57 | $18.66 | $18.66 | 142,476 |
2025-03-27 | $19.10 | $19.16 | $18.87 | $19.07 | $19.07 | 28,338 |
2025-03-26 | $19.31 | $19.33 | $18.59 | $18.73 | $18.73 | 102,256 |
2025-03-25 | $20.05 | $20.05 | $19.24 | $19.36 | $19.36 | 27,667 |
2025-03-24 | $19.85 | $20.10 | $19.71 | $20.03 | $20.03 | 74,945 |
2025-03-21 | $19.51 | $19.83 | $19.50 | $19.55 | $19.55 | 46,717 |
2025-03-20 | $19.77 | $20.22 | $19.71 | $19.98 | $19.98 | 333,076 |
2025-03-19 | $19.71 | $20.07 | $19.47 | $19.98 | $19.98 | 88,421 |
2025-03-18 | $19.89 | $19.89 | $19.45 | $19.59 | $19.59 | 14,444 |
2025-03-17 | $19.79 | $20.26 | $19.76 | $20.14 | $20.14 | 22,208 |
2025-03-14 | $20.08 | $20.21 | $19.94 | $19.96 | $19.96 | 25,421 |
2025-03-13 | $20.45 | $20.45 | $19.59 | $19.68 | $19.68 | 5,810 |
2025-03-12 | $20.05 | $20.38 | $20.01 | $20.27 | $20.27 | 25,359 |
2025-03-11 | $19.26 | $19.78 | $18.89 | $19.73 | $19.73 | 21,071 |
2025-03-10 | $19.66 | $19.89 | $19.21 | $19.37 | $19.37 | 14,998 |
2025-03-07 | $19.95 | $20.38 | $19.95 | $20.09 | $20.09 | 15,228 |
2025-03-06 | $19.63 | $20.28 | $19.63 | $20.14 | $20.14 | 37,195 |
2025-03-05 | $19.43 | $20.02 | $19.36 | $20.02 | $20.02 | 18,173 |
2025-03-04 | $18.79 | $19.62 | $18.77 | $19.36 | $19.36 | 14,368 |
2025-03-03 | $20.02 | $20.02 | $19.18 | $19.18 | $19.18 | 1,214 |
2025-02-28 | $19.81 | $20.34 | $19.78 | $20.34 | $20.34 | 3,245 |
2025-02-27 | $20.72 | $20.72 | $20.07 | $20.07 | $20.07 | 2,001 |
2025-02-26 | $20.75 | $20.75 | $20.26 | $20.42 | $20.42 | 991 |
2025-02-25 | $20.80 | $20.80 | $20.19 | $20.41 | $20.41 | 4,126 |
2025-02-24 | $21.59 | $21.59 | $20.95 | $20.95 | $20.95 | 3,183 |
2025-02-21 | $22.38 | $22.38 | $21.69 | $21.75 | $21.75 | 4,485 |
2025-02-20 | $22.10 | $22.16 | $22.00 | $22.15 | $22.15 | 2,598 |
2025-02-19 | $22.16 | $22.34 | $22.16 | $22.21 | $22.21 | 6,698 |
2025-02-18 | $22.80 | $22.86 | $22.09 | $22.09 | $22.09 | 1,860 |
2025-02-14 | $22.21 | $22.56 | $22.18 | $22.33 | $22.33 | 4,087 |
2025-02-13 | $21.68 | $21.90 | $21.63 | $21.88 | $21.88 | 4,136 |
2025-02-12 | $20.93 | $21.65 | $20.93 | $21.65 | $21.65 | 3,188 |
2025-02-11 | $21.67 | $21.67 | $21.23 | $21.31 | $21.31 | 2,664 |
2025-02-10 | $22.54 | $22.54 | $21.99 | $21.99 | $21.99 | 4,748 |
2025-02-07 | $23.37 | $23.37 | $22.54 | $22.54 | $22.54 | 1,997 |
2025-02-06 | $23.81 | $23.86 | $23.49 | $23.49 | $23.49 | 2,643 |
2025-02-05 | $23.16 | $23.85 | $23.14 | $23.85 | $23.85 | 2,561 |
2025-02-04 | $22.59 | $23.06 | $22.59 | $23.06 | $23.06 | 1,270 |
2025-02-03 | $22.22 | $22.84 | $22.22 | $22.48 | $22.48 | 5,199 |
2025-01-31 | $23.17 | $23.17 | $22.97 | $23.02 | $23.02 | 2,057 |
2025-01-30 | $23.28 | $23.42 | $23.00 | $23.27 | $23.27 | 1,568 |
2025-01-29 | $22.87 | $22.96 | $22.87 | $22.94 | $22.94 | 2,265 |
2025-01-28 | $22.68 | $22.99 | $22.68 | $22.98 | $22.98 | 2,203 |
2025-01-27 | $23.64 | $23.64 | $22.96 | $23.00 | $23.00 | 1,297 |
2025-01-24 | $23.16 | $23.16 | $22.91 | $22.97 | $22.97 | 1,605 |
2025-01-23 | $22.51 | $23.23 | $22.51 | $23.18 | $23.18 | 3,177 |
2025-01-22 | $22.55 | $22.85 | $22.54 | $22.81 | $22.81 | 2,564 |
2025-01-21 | $22.25 | $22.58 | $22.03 | $22.46 | $22.46 | 5,751 |
2025-01-17 | $21.93 | $21.99 | $21.74 | $21.83 | $21.83 | 3,936 |
2025-01-16 | $21.76 | $21.82 | $21.70 | $21.82 | $21.82 | 2,769 |
2025-01-15 | $21.96 | $22.29 | $21.83 | $22.24 | $22.24 | 6,374 |
2025-01-14 | $22.10 | $22.10 | $21.41 | $21.51 | $21.51 | 3,108 |
2025-01-13 | $22.28 | $22.28 | $21.65 | $22.09 | $22.09 | 3,586 |
2025-01-10 | $23.91 | $23.91 | $22.58 | $22.67 | $22.67 | 9,745 |
2025-01-08 | $24.81 | $24.81 | $24.26 | $24.27 | $24.27 | 2,385 |
2025-01-07 | $24.97 | $25.28 | $24.65 | $24.65 | $24.65 | 866 |
2025-01-06 | $25.10 | $25.16 | $24.71 | $24.71 | $24.71 | 5,416 |
2025-01-03 | $24.77 | $24.92 | $24.77 | $24.92 | $24.92 | 1,115 |
2025-01-02 | $24.13 | $24.70 | $24.13 | $24.30 | $24.30 | 1,655 |
2024-12-31 | $23.56 | $23.94 | $23.51 | $23.94 | $23.94 | 5,161 |
2024-12-30 | $23.98 | $23.98 | $23.71 | $23.82 | $23.82 | 1,594 |
2024-12-27 | $25.03 | $25.03 | $24.17 | $24.33 | $24.33 | 2,556 |
2024-12-26 | $24.28 | $24.91 | $24.28 | $24.91 | $24.91 | 3,093 |
2024-12-24 | $24.29 | $24.49 | $24.16 | $24.49 | $24.49 | 2,263 |
2024-12-23 | $24.30 | $24.48 | $24.17 | $24.48 | $24.48 | 3,066 |
2024-12-20 | $24.13 | $24.52 | $24.13 | $24.33 | $24.33 | 1,212 |
2024-12-19 | $24.03 | $24.38 | $23.96 | $24.23 | $24.00 | 2,890 |
2024-12-18 | $24.94 | $25.22 | $23.84 | $23.90 | $23.90 | 3,081 |
2024-12-17 | $25.39 | $25.56 | $25.37 | $25.49 | $25.49 | 8,802 |
2024-12-16 | $25.18 | $25.68 | $25.18 | $25.55 | $25.55 | 4,043 |
2024-12-13 | $25.12 | $25.12 | $25.02 | $25.05 | $25.05 | 2,231 |
2024-12-12 | $26.50 | $26.58 | $25.56 | $25.56 | $25.56 | 2,806 |
2024-12-11 | $27.21 | $27.21 | $26.69 | $26.97 | $26.97 | 1,492 |
2024-12-10 | $27.44 | $27.49 | $27.10 | $27.17 | $27.17 | 1,671 |
2024-12-09 | $27.28 | $27.33 | $27.08 | $27.08 | $27.08 | 1,224 |
2024-12-06 | $26.64 | $27.36 | $26.64 | $27.32 | $27.32 | 2,574 |
2024-12-05 | $26.59 | $26.65 | $26.28 | $26.29 | $26.29 | 1,936 |
2024-12-04 | $26.77 | $27.10 | $26.77 | $26.93 | $26.93 | 4,244 |
2024-12-03 | $27.50 | $27.50 | $26.70 | $26.83 | $26.83 | 7,637 |
2024-12-02 | $27.60 | $27.63 | $27.41 | $27.56 | $27.56 | 2,132 |
2024-11-29 | $27.48 | $27.48 | $27.42 | $27.46 | $27.46 | 1,598 |
2024-11-27 | $27.50 | $27.75 | $27.50 | $27.70 | $27.70 | 2,272 |
2024-11-26 | $27.30 | $27.30 | $27.11 | $27.27 | $27.27 | 1,167 |
2024-11-25 | $27.14 | $27.67 | $27.12 | $27.24 | $27.24 | 11,081 |
2024-11-22 | $26.84 | $26.91 | $26.84 | $26.85 | $26.85 | 2,294 |
2024-11-21 | $25.98 | $26.32 | $25.91 | $26.12 | $26.12 | 1,861 |
2024-11-20 | $26.23 | $26.35 | $26.00 | $26.17 | $26.17 | 2,389 |
2024-11-19 | $26.13 | $26.34 | $25.81 | $26.34 | $26.34 | 2,968 |
2024-11-18 | $26.50 | $26.51 | $26.09 | $26.10 | $26.10 | 2,466 |
2024-11-15 | $28.00 | $28.00 | $26.53 | $26.53 | $26.53 | 5,803 |
2024-11-14 | $29.25 | $29.25 | $28.35 | $28.35 | $28.35 | 1,822 |
2024-11-13 | $30.07 | $30.48 | $29.28 | $29.28 | $29.28 | 2,962 |
2024-11-12 | $30.79 | $30.79 | $29.83 | $29.83 | $29.83 | 2,730 |
2024-11-11 | $31.65 | $31.65 | $31.34 | $31.34 | $31.34 | 1,597 |
2024-11-08 | $30.82 | $31.05 | $30.82 | $31.05 | $31.05 | 945 |
2024-11-07 | $30.73 | $30.85 | $30.66 | $30.72 | $30.72 | 2,700 |
2024-11-06 | $30.09 | $30.60 | $29.95 | $30.60 | $30.60 | 689 |
2024-11-05 | $28.92 | $29.54 | $28.89 | $29.54 | $29.54 | 1,224 |
2024-11-04 | $29.40 | $29.41 | $29.24 | $29.24 | $29.24 | 473 |
2024-11-01 | $28.60 | $28.79 | $28.60 | $28.79 | $28.79 | 1,216 |
2024-10-31 | $29.00 | $29.00 | $28.43 | $28.43 | $28.43 | 1,762 |
2024-10-30 | $29.29 | $29.34 | $29.01 | $29.01 | $29.01 | 2,080 |
2024-10-29 | $29.62 | $29.62 | $29.39 | $29.56 | $29.56 | 1,211 |
2024-10-28 | $29.54 | $29.89 | $29.54 | $29.70 | $29.70 | 1,730 |
2024-10-25 | $29.29 | $29.41 | $29.18 | $29.18 | $29.18 | 390 |
2024-10-24 | $29.29 | $29.30 | $29.25 | $29.25 | $29.25 | 705 |
2024-10-23 | $29.64 | $29.64 | $29.31 | $29.40 | $29.40 | 2,321 |
2024-10-22 | $29.79 | $29.90 | $29.76 | $29.90 | $29.90 | 438 |
2024-10-21 | $29.83 | $29.88 | $29.81 | $29.88 | $29.88 | 1,178 |
2024-10-18 | $30.39 | $30.56 | $30.38 | $30.55 | $30.55 | 1,695 |
2024-10-17 | $30.21 | $30.39 | $30.11 | $30.21 | $30.21 | 2,226 |
2024-10-16 | $30.30 | $30.45 | $30.18 | $30.44 | $30.44 | 2,657 |
2024-10-15 | $29.13 | $29.49 | $29.08 | $29.49 | $29.49 | 2,125 |
2024-10-14 | $28.71 | $29.27 | $28.64 | $29.26 | $29.26 | 1,747 |
2024-10-11 | $28.41 | $28.70 | $28.41 | $28.70 | $28.70 | 1,566 |
2024-10-10 | $27.15 | $27.60 | $27.15 | $27.60 | $27.60 | 762 |
2024-10-09 | $27.85 | $27.85 | $27.75 | $27.75 | $27.75 | 6,374 |
2024-10-08 | $28.10 | $28.35 | $28.10 | $28.15 | $28.15 | 4,719 |
2024-10-07 | $27.96 | $28.09 | $27.60 | $27.70 | $27.70 | 4,017 |
2024-10-04 | $27.53 | $27.70 | $27.53 | $27.70 | $27.70 | 601 |
2024-10-03 | $27.26 | $27.27 | $27.21 | $27.21 | $27.21 | 501 |
2024-10-02 | $27.18 | $27.58 | $27.05 | $27.58 | $27.58 | 2,492 |
2024-10-01 | $27.37 | $27.53 | $27.22 | $27.53 | $27.53 | 3,195 |
2024-09-30 | $28.13 | $28.13 | $27.94 | $27.94 | $27.94 | 1,554 |
2024-09-27 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 75 |
2024-09-26 | $28.03 | $28.03 | $27.74 | $27.91 | $27.91 | 1,073 |
2024-09-25 | $28.29 | $28.29 | $27.76 | $27.76 | $27.76 | 643 |
2024-09-24 | $28.20 | $28.21 | $27.89 | $28.21 | $28.21 | 1,848 |
2024-09-23 | $29.28 | $29.28 | $28.05 | $28.05 | $28.05 | 300 |
2024-09-20 | $29.10 | $29.33 | $29.10 | $29.19 | $29.19 | 931 |
2024-09-19 | $29.20 | $29.97 | $29.17 | $29.39 | $29.39 | 2,370 |
2024-09-18 | $29.11 | $29.30 | $28.61 | $28.61 | $28.61 | 1,041 |
2024-09-17 | $28.69 | $28.69 | $28.40 | $28.40 | $28.40 | 1,161 |
2024-09-16 | $29.04 | $29.04 | $28.57 | $28.60 | $28.60 | 895 |
2024-09-13 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 207 |
2024-09-12 | $28.06 | $28.24 | $27.98 | $27.98 | $27.98 | 1,056 |
2024-09-11 | $28.10 | $28.10 | $27.85 | $28.08 | $28.08 | 1,481 |
2024-09-10 | $28.02 | $28.10 | $27.56 | $28.10 | $28.10 | 3,551 |
2024-09-09 | $27.02 | $27.75 | $27.02 | $27.63 | $27.63 | 3,046 |
2024-09-06 | $26.68 | $26.68 | $26.43 | $26.67 | $26.67 | 409 |
2024-09-05 | $27.25 | $27.25 | $27.20 | $27.20 | $27.20 | 465 |
2024-09-04 | $26.95 | $27.24 | $26.95 | $27.18 | $27.18 | 723 |
2024-09-03 | $28.05 | $28.05 | $26.88 | $27.03 | $27.03 | 2,623 |
2024-08-30 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 410 |
2024-08-29 | $27.98 | $28.27 | $27.76 | $27.76 | $27.76 | 1,998 |
2024-08-28 | $27.60 | $27.63 | $27.42 | $27.62 | $27.62 | 1,365 |
2024-08-27 | $27.72 | $27.87 | $27.72 | $27.87 | $27.87 | 6,596 |
2024-08-26 | $28.07 | $28.35 | $27.95 | $28.33 | $28.33 | 3,806 |
2024-08-23 | $27.91 | $27.94 | $27.78 | $27.79 | $27.79 | 1,089 |
2024-08-22 | $27.71 | $27.80 | $27.17 | $27.17 | $27.17 | 1,075 |
2024-08-21 | $27.59 | $27.94 | $27.59 | $27.94 | $27.94 | 672 |
2024-08-20 | $27.26 | $27.53 | $27.13 | $27.48 | $27.48 | 3,123 |
2024-08-19 | $26.69 | $27.38 | $26.66 | $27.38 | $27.38 | 3,453 |
2024-08-16 | $26.74 | $26.74 | $26.53 | $26.53 | $26.53 | 396 |
2024-08-15 | $26.50 | $26.80 | $26.50 | $26.70 | $26.70 | 1,741 |
2024-08-14 | $25.89 | $25.92 | $25.89 | $25.92 | $25.92 | 202 |
2024-08-13 | $26.06 | $26.27 | $26.06 | $26.21 | $26.21 | 1,413 |
2024-08-12 | $25.79 | $25.79 | $25.76 | $25.76 | $25.76 | 354 |
2024-08-09 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 530 |
2024-08-08 | $25.46 | $25.94 | $25.46 | $25.94 | $25.94 | 1,248 |
2024-08-07 | $26.44 | $26.44 | $25.43 | $25.43 | $25.43 | 901 |
2024-08-06 | $26.19 | $26.40 | $26.19 | $26.40 | $26.40 | 546 |
2024-08-05 | $25.56 | $26.30 | $25.56 | $26.09 | $26.09 | 16,985 |
2024-08-02 | $26.59 | $27.10 | $26.59 | $27.10 | $27.10 | 1,243 |
2024-08-01 | $28.07 | $28.09 | $27.97 | $27.97 | $27.97 | 712 |
2024-07-31 | $28.82 | $29.42 | $28.82 | $28.86 | $28.86 | 566 |
2024-07-30 | $28.41 | $28.52 | $28.41 | $28.52 | $28.52 | 473 |
2024-07-29 | $29.72 | $29.75 | $28.81 | $29.10 | $29.10 | 3,800 |
2024-07-26 | $29.85 | $30.05 | $29.74 | $29.76 | $29.76 | 1,870 |
2024-07-25 | $29.51 | $29.77 | $29.31 | $29.39 | $29.39 | 4,489 |
2024-07-24 | $29.20 | $29.33 | $28.73 | $28.77 | $28.77 | 2,096 |
2024-07-23 | $28.41 | $29.16 | $28.27 | $29.16 | $29.16 | 2,379 |
2024-07-22 | $27.80 | $28.64 | $27.71 | $28.64 | $28.64 | 2,262 |
2024-07-19 | $28.02 | $28.07 | $27.78 | $27.78 | $27.78 | 1,128 |
2024-07-18 | $29.11 | $29.11 | $28.08 | $28.08 | $28.08 | 7,689 |
2024-07-17 | $29.68 | $30.05 | $28.82 | $29.09 | $29.09 | 6,138 |
2024-07-16 | $29.94 | $30.27 | $29.93 | $30.21 | $30.21 | 3,969 |
2024-07-15 | $28.82 | $29.33 | $28.82 | $29.26 | $29.26 | 2,912 |
2024-07-12 | $28.69 | $29.06 | $28.12 | $28.57 | $28.57 | 3,883 |
2024-07-11 | $27.91 | $28.27 | $27.91 | $28.15 | $28.15 | 1,494 |
2024-07-10 | $26.58 | $26.72 | $26.42 | $26.72 | $26.72 | 1,676 |
2024-07-09 | $25.83 | $26.34 | $25.83 | $26.34 | $26.34 | 1,264 |
2024-07-08 | $24.81 | $25.60 | $24.81 | $25.39 | $25.39 | 10,219 |
2024-07-05 | $24.49 | $24.75 | $24.33 | $24.75 | $24.75 | 11,491 |
2024-07-03 | $24.54 | $24.93 | $24.54 | $24.58 | $24.58 | 667 |
2024-07-02 | $25.31 | $25.31 | $24.57 | $24.57 | $24.57 | 1,227 |
2024-07-01 | $25.39 | $25.55 | $25.22 | $25.55 | $25.55 | 370 |
2024-06-28 | $24.89 | $25.26 | $24.81 | $25.26 | $25.26 | 1,103 |
2024-06-27 | $24.68 | $24.95 | $24.68 | $24.95 | $24.95 | 262 |
2024-06-26 | $24.44 | $24.56 | $24.44 | $24.56 | $24.56 | 538 |
2024-06-25 | $25.56 | $25.62 | $25.16 | $25.16 | $25.16 | 986 |
2024-06-24 | $25.78 | $25.78 | $25.75 | $25.75 | $25.75 | 10,192 |
2024-06-21 | $25.45 | $25.51 | $25.45 | $25.51 | $25.51 | 452 |
2024-06-20 | $24.82 | $25.12 | $24.82 | $24.98 | $24.98 | 3,473 |
2024-06-18 | $25.40 | $25.40 | $25.09 | $25.09 | $25.09 | 2,782 |
2024-06-17 | $26.47 | $26.66 | $26.06 | $26.10 | $26.10 | 11,460 |
2024-06-14 | $26.79 | $26.85 | $26.77 | $26.85 | $26.85 | 1,257 |
2024-06-13 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 97 |
2024-06-12 | $27.77 | $28.25 | $27.77 | $27.81 | $27.81 | 2,903 |
2024-06-11 | $27.19 | $27.25 | $27.17 | $27.25 | $27.25 | 2,213 |
2024-06-10 | $26.83 | $27.10 | $26.83 | $27.10 | $27.10 | 495 |
2024-06-07 | $27.03 | $27.03 | $26.73 | $26.86 | $26.86 | 1,965 |
2024-06-06 | $28.14 | $28.14 | $27.38 | $27.38 | $27.38 | 4,973 |
2024-06-05 | $27.37 | $27.95 | $27.27 | $27.95 | $27.95 | 3,418 |
2024-06-04 | $27.22 | $27.22 | $26.89 | $26.93 | $26.93 | 4,291 |
2024-06-03 | $27.22 | $27.69 | $27.22 | $27.26 | $27.26 | 1,502 |
2024-05-31 | $26.58 | $26.59 | $26.50 | $26.52 | $26.52 | 4,016 |
2024-05-30 | $25.76 | $26.86 | $25.76 | $26.63 | $26.63 | 11,266 |
2024-05-29 | $25.72 | $25.84 | $25.70 | $25.81 | $25.81 | 2,375 |
2024-05-28 | $26.13 | $26.34 | $26.13 | $26.34 | $26.34 | 491 |
2024-05-24 | $26.67 | $26.67 | $26.49 | $26.49 | $26.49 | 778 |
2024-05-23 | $27.73 | $27.73 | $26.24 | $26.39 | $26.39 | 2,616 |
2024-05-22 | $27.00 | $27.72 | $27.00 | $27.38 | $27.38 | 1,670 |
2024-05-21 | $27.45 | $27.45 | $27.10 | $27.10 | $27.10 | 1,828 |
2024-05-20 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 7,633 |
2024-05-17 | $27.90 | $27.90 | $27.22 | $27.26 | $27.26 | 3,631 |
2024-05-16 | $27.92 | $27.92 | $27.72 | $27.81 | $27.81 | 2,517 |
2024-05-15 | $28.20 | $28.37 | $27.93 | $27.93 | $27.93 | 8,876 |
2024-05-14 | $27.32 | $27.69 | $27.32 | $27.39 | $27.39 | 1,061 |
2024-05-13 | $26.79 | $27.38 | $26.79 | $26.95 | $26.95 | 1,513 |
2024-05-10 | $27.41 | $27.46 | $26.55 | $26.55 | $26.55 | 2,091 |
2024-05-09 | $27.48 | $27.48 | $27.43 | $27.43 | $27.43 | 7,974 |
2024-05-08 | $27.74 | $27.96 | $27.17 | $27.48 | $27.48 | 2,803 |
2024-05-07 | $27.72 | $28.10 | $27.72 | $28.10 | $28.10 | 10,443 |
2024-05-06 | $28.20 | $28.20 | $27.91 | $27.96 | $27.96 | 9,856 |
2024-05-03 | $28.00 | $28.33 | $27.70 | $27.89 | $27.89 | 4,894 |
2024-05-02 | $27.18 | $27.33 | $27.18 | $27.27 | $27.27 | 1,015 |
2024-05-01 | $27.49 | $27.49 | $27.10 | $27.10 | $27.10 | 753 |
2024-04-30 | $26.12 | $26.29 | $26.09 | $26.09 | $26.09 | 1,617 |
2024-04-29 | $25.99 | $26.46 | $25.99 | $26.25 | $26.25 | 1,311 |
2024-04-26 | $24.69 | $25.62 | $24.69 | $25.60 | $25.60 | 3,623 |
2024-04-25 | $24.51 | $24.70 | $24.51 | $24.70 | $24.70 | 925 |
2024-04-24 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 37 |
2024-04-23 | $25.67 | $25.67 | $25.63 | $25.63 | $25.63 | 229 |
2024-04-22 | $24.86 | $25.17 | $24.86 | $25.17 | $25.17 | 802 |
2024-04-19 | $25.59 | $25.59 | $24.57 | $24.88 | $24.88 | 2,095 |
2024-04-18 | $25.48 | $25.48 | $25.38 | $25.38 | $25.38 | 233 |
2024-04-17 | $26.25 | $26.25 | $25.74 | $25.74 | $25.74 | 1,431 |
2024-04-16 | $26.25 | $26.26 | $26.07 | $26.07 | $26.07 | 3,913 |
2024-04-15 | $26.91 | $26.91 | $26.31 | $26.38 | $26.38 | 2,798 |
2024-04-12 | $27.42 | $27.42 | $27.12 | $27.12 | $27.12 | 543 |
2024-04-11 | $27.78 | $28.10 | $27.64 | $28.07 | $28.07 | 986 |
2024-04-10 | $27.11 | $27.37 | $27.11 | $27.37 | $27.37 | 800 |
2024-04-09 | $27.57 | $27.86 | $27.57 | $27.86 | $27.86 | 2,189 |
2024-04-08 | $27.58 | $27.58 | $27.27 | $27.47 | $27.47 | 772 |
2024-04-05 | $27.25 | $27.38 | $27.25 | $27.38 | $27.38 | 482 |
2024-04-04 | $28.20 | $28.20 | $27.04 | $27.04 | $27.04 | 1,571 |
2024-04-03 | $27.57 | $27.72 | $27.52 | $27.67 | $27.67 | 32,275 |
2024-04-02 | $28.35 | $28.35 | $27.56 | $27.56 | $27.56 | 1,280 |
2024-04-01 | $28.77 | $28.77 | $28.31 | $28.61 | $28.61 | 3,940 |
2024-03-28 | $29.24 | $29.28 | $28.91 | $29.13 | $29.13 | 3,522 |
2024-03-27 | $28.43 | $29.05 | $28.29 | $28.96 | $28.96 | 3,152 |
2024-03-26 | $28.67 | $28.67 | $28.34 | $28.34 | $28.34 | 3,473 |
2024-03-25 | $29.02 | $29.08 | $28.50 | $28.50 | $28.50 | 1,357 |
2024-03-22 | $28.95 | $28.95 | $28.74 | $28.74 | $28.74 | 2,519 |
2024-03-21 | $29.63 | $29.63 | $29.26 | $29.26 | $29.26 | 3,012 |
2024-03-20 | $28.49 | $29.22 | $28.44 | $29.22 | $29.22 | 2,064 |
2024-03-19 | $28.03 | $28.84 | $28.03 | $28.63 | $28.63 | 5,574 |
2024-03-18 | $29.49 | $29.49 | $28.25 | $28.38 | $28.38 | 8,965 |
2024-03-15 | $29.11 | $29.18 | $29.11 | $29.18 | $29.18 | 849 |
2024-03-14 | $29.66 | $29.68 | $28.47 | $28.79 | $28.79 | 5,601 |
2024-03-13 | $29.24 | $29.85 | $29.24 | $29.85 | $29.85 | 3,896 |
2024-03-12 | $29.68 | $29.68 | $29.27 | $29.35 | $29.35 | 3,842 |
2024-03-11 | $30.15 | $30.45 | $29.50 | $29.60 | $29.60 | 8,062 |
2024-03-08 | $30.87 | $31.20 | $30.42 | $30.43 | $30.43 | 3,391 |
2024-03-07 | $31.37 | $31.37 | $30.48 | $30.48 | $30.48 | 11,040 |
2024-03-06 | $30.84 | $31.10 | $30.84 | $31.08 | $31.08 | 4,202 |
2024-03-05 | $31.15 | $31.24 | $30.60 | $30.61 | $30.61 | 3,603 |
2024-03-04 | $31.99 | $31.99 | $30.41 | $30.94 | $30.94 | 20,820 |
2024-03-01 | $30.51 | $31.48 | $30.51 | $31.35 | $31.35 | 10,302 |
2024-02-29 | $31.17 | $31.17 | $30.07 | $30.07 | $30.07 | 1,871 |
2024-02-28 | $31.21 | $31.30 | $30.57 | $30.67 | $30.67 | 10,061 |
2024-02-27 | $29.75 | $30.98 | $29.75 | $30.98 | $30.98 | 7,961 |
2024-02-26 | $28.60 | $29.30 | $28.60 | $29.30 | $29.30 | 2,690 |
2024-02-23 | $28.36 | $28.56 | $28.36 | $28.46 | $28.46 | 7,026 |
2024-02-22 | $28.34 | $28.51 | $28.27 | $28.27 | $28.27 | 1,559 |
2024-02-21 | $27.54 | $27.68 | $27.54 | $27.68 | $27.68 | 375 |
2024-02-20 | $28.34 | $28.47 | $27.65 | $27.81 | $27.81 | 2,616 |
2024-02-16 | $28.34 | $28.72 | $28.34 | $28.64 | $28.64 | 551 |
2024-02-15 | $28.00 | $28.23 | $27.97 | $28.23 | $28.23 | 1,492 |
2024-02-14 | $27.34 | $27.82 | $27.34 | $27.70 | $27.70 | 2,539 |
2024-02-13 | $27.14 | $27.38 | $26.87 | $26.87 | $26.87 | 2,167 |
2024-02-12 | $27.66 | $28.36 | $27.66 | $28.33 | $28.33 | 3,568 |
2024-02-09 | $27.24 | $27.61 | $27.24 | $27.48 | $27.48 | 976 |
2024-02-08 | $26.72 | $26.73 | $26.72 | $26.73 | $26.73 | 913 |
2024-02-07 | $26.28 | $26.42 | $26.28 | $26.33 | $26.33 | 897 |
2024-02-06 | $26.39 | $26.58 | $26.31 | $26.57 | $26.57 | 29,486 |
2024-02-05 | $25.76 | $26.30 | $25.76 | $26.20 | $26.20 | 834 |
2024-02-02 | $25.61 | $25.83 | $25.45 | $25.83 | $25.83 | 5,611 |
2024-02-01 | $25.51 | $26.08 | $25.22 | $26.06 | $26.06 | 2,891 |
2024-01-31 | $25.74 | $25.75 | $25.38 | $25.38 | $25.38 | 1,710 |
2024-01-30 | $25.70 | $25.85 | $25.40 | $25.44 | $25.44 | 1,840 |
2024-01-29 | $24.98 | $25.97 | $24.96 | $25.97 | $25.97 | 1,604 |
2024-01-26 | $25.46 | $25.48 | $25.04 | $25.09 | $25.09 | 2,144 |
2024-01-25 | $24.70 | $25.18 | $24.70 | $24.95 | $24.95 | 3,923 |
2024-01-24 | $25.06 | $25.06 | $24.60 | $24.60 | $24.60 | 759 |
2024-01-23 | $24.93 | $24.93 | $24.48 | $24.80 | $24.80 | 1,583 |
2024-01-22 | $24.09 | $24.72 | $24.09 | $24.72 | $24.72 | 4,750 |
2024-01-19 | $24.26 | $24.26 | $23.66 | $23.89 | $23.89 | 7,744 |
2024-01-18 | $23.91 | $23.93 | $23.89 | $23.89 | $23.89 | 809 |
2024-01-17 | $24.25 | $24.35 | $24.22 | $24.35 | $24.35 | 902 |
2024-01-16 | $25.18 | $25.18 | $24.43 | $24.62 | $24.62 | 10,504 |
2024-01-12 | $25.25 | $25.25 | $25.18 | $25.18 | $25.18 | 362 |
2024-01-11 | $24.93 | $25.26 | $24.93 | $25.08 | $25.08 | 1,578 |
2024-01-10 | $25.81 | $25.81 | $25.73 | $25.73 | $25.73 | 666 |
2024-01-09 | $25.72 | $26.20 | $25.57 | $25.96 | $25.96 | 2,766 |
2024-01-08 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 238 |
2024-01-05 | $24.40 | $24.40 | $24.14 | $24.34 | $24.34 | 1,497 |
2024-01-04 | $24.40 | $24.75 | $24.18 | $24.68 | $24.68 | 1,493 |
2024-01-03 | $24.48 | $24.48 | $24.11 | $24.11 | $24.11 | 1,219 |
2024-01-02 | $23.98 | $24.91 | $23.98 | $24.62 | $24.62 | 3,206 |
2023-12-29 | $24.74 | $24.81 | $24.43 | $24.45 | $24.45 | 4,115 |
2023-12-28 | $24.91 | $25.17 | $24.82 | $24.93 | $24.93 | 1,419 |
2023-12-27 | $24.55 | $25.00 | $24.55 | $24.81 | $24.81 | 4,460 |
2023-12-26 | $23.87 | $24.56 | $23.87 | $24.56 | $24.56 | 3,502 |
2023-12-22 | $23.81 | $23.91 | $23.60 | $23.63 | $23.63 | 1,533 |
2023-12-21 | $22.73 | $22.80 | $22.66 | $22.76 | $22.76 | 2,608 |
2023-12-20 | $22.76 | $23.23 | $22.24 | $22.24 | $22.24 | 5,318 |
2023-12-19 | $22.43 | $23.15 | $22.43 | $23.15 | $23.07 | 740 |
2023-12-18 | $22.50 | $22.57 | $22.50 | $22.52 | $22.43 | 1,136 |
2023-12-15 | $22.67 | $22.85 | $22.67 | $22.85 | $22.77 | 1,069 |
2023-12-14 | $22.42 | $22.61 | $22.30 | $22.60 | $22.52 | 4,758 |
2023-12-13 | $21.17 | $21.97 | $20.93 | $21.97 | $21.89 | 2,426 |
2023-12-12 | $20.80 | $21.08 | $20.80 | $21.08 | $21.00 | 2,988 |
2023-12-11 | $21.03 | $21.03 | $20.65 | $20.77 | $20.69 | 1,011 |
2023-12-08 | $21.25 | $21.55 | $21.22 | $21.24 | $21.17 | 2,778 |
2023-12-07 | $21.02 | $21.23 | $21.02 | $21.23 | $21.15 | 843 |
2023-12-06 | $20.58 | $21.15 | $20.58 | $20.87 | $20.79 | 1,242 |
2023-12-05 | $20.64 | $20.64 | $20.57 | $20.57 | $20.50 | 428 |
2023-12-04 | $20.66 | $20.68 | $20.18 | $20.63 | $20.56 | 2,304 |
2023-12-01 | $20.15 | $20.20 | $20.15 | $20.20 | $20.20 | 2,250 |
2023-11-30 | $19.67 | $19.67 | $19.62 | $19.62 | $19.62 | 440 |
2023-11-29 | $19.55 | $19.84 | $19.42 | $19.42 | $19.42 | 952 |
2023-11-28 | $19.11 | $19.20 | $19.10 | $19.20 | $19.20 | 2,490 |
2023-11-27 | $19.05 | $19.14 | $18.98 | $19.14 | $19.14 | 1,707 |
2023-11-24 | $18.77 | $19.20 | $18.77 | $19.20 | $19.20 | 1,024 |
2023-11-22 | $18.79 | $18.90 | $18.79 | $18.90 | $18.90 | 165 |
2023-11-21 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 147 |
2023-11-20 | $19.00 | $19.55 | $19.00 | $19.29 | $19.29 | 977 |
2023-11-17 | $18.40 | $19.16 | $18.40 | $19.12 | $19.12 | 3,282 |
2023-11-16 | $18.73 | $18.73 | $18.10 | $18.40 | $18.40 | 1,310 |
2023-11-15 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 74 |
2023-11-14 | $18.22 | $18.42 | $18.18 | $18.42 | $18.42 | 2,798 |
2023-11-13 | $16.91 | $17.40 | $16.91 | $17.40 | $17.40 | 724 |
2023-11-10 | $17.44 | $17.45 | $17.03 | $17.36 | $17.36 | 2,319 |
2023-11-09 | $18.41 | $18.46 | $17.49 | $17.49 | $17.49 | 1,783 |
2023-11-08 | $19.02 | $19.02 | $18.45 | $18.50 | $18.50 | 2,109 |
2023-11-07 | $18.92 | $19.15 | $18.92 | $19.15 | $19.15 | 850 |
2023-11-06 | $19.24 | $19.26 | $18.79 | $18.79 | $18.79 | 1,843 |
2023-11-03 | $18.50 | $19.44 | $18.50 | $19.37 | $19.37 | 12,567 |
2023-11-02 | $18.21 | $18.46 | $18.13 | $18.36 | $18.36 | 1,410 |
2023-11-01 | $17.92 | $18.11 | $17.92 | $18.11 | $18.11 | 824 |
2023-10-31 | $17.50 | $17.86 | $17.50 | $17.86 | $17.86 | 5,676 |
2023-10-30 | $17.37 | $17.37 | $17.12 | $17.34 | $17.34 | 8,978 |
2023-10-27 | $17.38 | $17.38 | $16.88 | $16.88 | $16.88 | 1,490 |
2023-10-26 | $17.37 | $17.44 | $17.37 | $17.38 | $17.38 | 415 |
2023-10-25 | $17.30 | $17.31 | $17.28 | $17.28 | $17.28 | 616 |
2023-10-24 | $17.76 | $17.76 | $17.63 | $17.68 | $17.68 | 357 |
2023-10-23 | $17.19 | $17.31 | $17.17 | $17.17 | $17.17 | 2,784 |
2023-10-20 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 164 |
2023-10-19 | $17.73 | $17.73 | $17.62 | $17.62 | $17.62 | 1,284 |
2023-10-18 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 245 |
2023-10-17 | $18.86 | $18.86 | $18.60 | $18.60 | $18.60 | 607 |
2023-10-16 | $18.39 | $18.58 | $18.37 | $18.58 | $18.58 | 1,549 |
2023-10-13 | $18.23 | $18.52 | $18.13 | $18.52 | $18.52 | 1,053 |
2023-10-12 | $18.86 | $18.86 | $18.34 | $18.34 | $18.34 | 306 |
2023-10-11 | $19.10 | $19.10 | $19.02 | $19.02 | $19.02 | 356 |
2023-10-10 | $19.45 | $19.58 | $19.45 | $19.55 | $19.55 | 205 |
2023-10-09 | $19.28 | $19.34 | $19.27 | $19.34 | $19.34 | 583 |
2023-10-06 | $19.59 | $19.83 | $19.57 | $19.57 | $19.57 | 657 |
2023-10-05 | $18.89 | $19.58 | $18.85 | $19.58 | $19.58 | 1,877 |
2023-10-04 | $18.60 | $18.75 | $18.58 | $18.75 | $18.75 | 4,156 |
2023-10-03 | $18.57 | $19.01 | $18.57 | $19.01 | $19.01 | 540 |
2023-10-02 | $18.89 | $18.89 | $18.84 | $18.84 | $18.84 | 238 |
2023-09-29 | $19.61 | $19.62 | $19.56 | $19.62 | $19.62 | 536 |
2023-09-28 | $19.39 | $19.61 | $19.30 | $19.61 | $19.61 | 1,918 |
2023-09-27 | $19.72 | $19.72 | $19.62 | $19.62 | $19.62 | 330 |
2023-09-26 | $19.87 | $19.87 | $19.49 | $19.49 | $19.49 | 274 |
2023-09-25 | $19.25 | $19.27 | $19.25 | $19.27 | $19.27 | 1,255 |
2023-09-22 | $19.76 | $19.76 | $19.64 | $19.64 | $19.64 | 1,176 |
2023-09-21 | $19.78 | $19.95 | $19.61 | $19.92 | $19.92 | 1,522 |
2023-09-20 | $20.41 | $20.41 | $19.99 | $19.99 | $19.99 | 284 |
2023-09-19 | $20.59 | $20.59 | $20.42 | $20.54 | $20.54 | 2,769 |
2023-09-18 | $20.73 | $20.74 | $20.62 | $20.62 | $20.62 | 598 |
2023-09-15 | $21.07 | $21.07 | $21.03 | $21.03 | $21.03 | 431 |
2023-09-14 | $21.03 | $21.23 | $21.03 | $21.13 | $21.13 | 523 |
2023-09-13 | $21.46 | $21.46 | $21.12 | $21.12 | $21.12 | 390 |
2023-09-12 | $21.56 | $21.56 | $21.39 | $21.40 | $21.40 | 1,004 |
2023-09-11 | $21.50 | $21.50 | $21.38 | $21.38 | $21.38 | 640 |
2023-09-08 | $21.30 | $21.32 | $21.14 | $21.14 | $21.14 | 830 |
2023-09-07 | $21.35 | $21.35 | $21.14 | $21.24 | $21.24 | 1,444 |
2023-09-06 | $21.46 | $21.46 | $21.25 | $21.42 | $21.42 | 307 |
2023-09-05 | $21.96 | $21.96 | $21.47 | $21.47 | $21.47 | 988 |
2023-09-01 | $21.87 | $21.93 | $21.87 | $21.93 | $21.93 | 174 |
2023-08-31 | $21.69 | $21.69 | $21.47 | $21.47 | $21.47 | 204 |
2023-08-30 | $21.60 | $21.68 | $21.56 | $21.66 | $21.66 | 2,345 |
2023-08-29 | $21.57 | $21.71 | $21.55 | $21.64 | $21.64 | 1,297 |
2023-08-28 | $21.50 | $21.55 | $21.46 | $21.55 | $21.55 | 1,750 |
2023-08-25 | $21.32 | $21.52 | $21.32 | $21.52 | $21.52 | 339 |
2023-08-24 | $21.28 | $21.35 | $21.28 | $21.29 | $21.29 | 742 |
2023-08-23 | $21.95 | $21.95 | $21.71 | $21.71 | $21.71 | 1,053 |
2023-08-22 | $21.45 | $21.60 | $21.36 | $21.60 | $21.60 | 572 |
2023-08-21 | $20.99 | $21.49 | $20.99 | $21.49 | $21.49 | 340 |
2023-08-18 | $21.25 | $21.25 | $21.21 | $21.21 | $21.21 | 368 |
2023-08-17 | $21.09 | $21.09 | $20.99 | $20.99 | $20.99 | 505 |
2023-08-16 | $21.73 | $21.73 | $21.27 | $21.27 | $21.27 | 729 |
2023-08-15 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 74 |
2023-08-14 | $21.91 | $22.10 | $21.91 | $22.07 | $22.07 | 821 |
2023-08-11 | $22.49 | $22.49 | $22.27 | $22.27 | $22.27 | 1,718 |
2023-08-10 | $22.49 | $22.60 | $22.36 | $22.36 | $22.36 | 652 |
2023-08-09 | $22.07 | $22.19 | $22.00 | $22.11 | $22.11 | 12,039 |
2023-08-08 | $22.16 | $22.16 | $21.85 | $22.07 | $22.07 | 1,587 |
2023-08-07 | $22.75 | $22.75 | $22.02 | $22.02 | $22.02 | 1,765 |
2023-08-04 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 16 |
2023-08-03 | $23.35 | $23.35 | $23.25 | $23.25 | $23.25 | 324 |
2023-08-02 | $23.30 | $23.43 | $23.28 | $23.43 | $23.43 | 287 |
2023-08-01 | $23.74 | $23.86 | $23.70 | $23.86 | $23.86 | 448 |
2023-07-31 | $23.93 | $24.08 | $23.92 | $24.08 | $24.08 | 561 |
2023-07-28 | $23.66 | $23.72 | $23.66 | $23.67 | $23.67 | 1,058 |
2023-07-27 | $23.31 | $23.33 | $22.83 | $22.88 | $22.88 | 1,662 |
2023-07-26 | $23.42 | $23.58 | $23.42 | $23.45 | $23.45 | 884 |
2023-07-25 | $23.63 | $23.70 | $23.45 | $23.45 | $23.45 | 1,912 |
2023-07-24 | $24.05 | $24.07 | $23.79 | $23.79 | $23.79 | 947 |
2023-07-21 | $24.22 | $24.49 | $24.13 | $24.33 | $24.33 | 1,096 |
2023-07-20 | $24.41 | $24.52 | $24.24 | $24.29 | $24.29 | 1,203 |
2023-07-19 | $24.84 | $24.89 | $24.79 | $24.79 | $24.79 | 664 |
2023-07-18 | $24.83 | $24.84 | $24.58 | $24.66 | $24.66 | 4,338 |
2023-07-17 | $24.15 | $24.94 | $24.15 | $24.63 | $24.63 | 2,209 |
2023-07-14 | $24.22 | $24.33 | $24.15 | $24.15 | $24.15 | 1,373 |
2023-07-13 | $24.49 | $24.69 | $24.49 | $24.69 | $24.69 | 1,079 |
2023-07-12 | $24.63 | $24.63 | $24.50 | $24.52 | $24.52 | 1,156 |
2023-07-11 | $24.27 | $24.35 | $24.21 | $24.34 | $24.34 | 959 |
2023-07-10 | $23.85 | $24.49 | $23.85 | $24.40 | $24.40 | 1,859 |
2023-07-07 | $23.82 | $23.82 | $23.79 | $23.79 | $23.79 | 1,168 |
2023-07-06 | $23.36 | $23.66 | $23.36 | $23.59 | $23.59 | 2,338 |
2023-07-05 | $24.07 | $24.07 | $23.97 | $23.97 | $23.97 | 551 |
2023-07-03 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 65 |
2023-06-30 | $23.92 | $23.97 | $23.87 | $23.96 | $23.96 | 5,115 |
2023-06-29 | $23.63 | $23.66 | $23.55 | $23.55 | $23.55 | 1,137 |
2023-06-28 | $24.04 | $24.08 | $24.04 | $24.08 | $24.08 | 403 |
2023-06-27 | $23.50 | $23.67 | $23.50 | $23.65 | $23.65 | 2,054 |
2023-06-26 | $24.32 | $24.32 | $23.67 | $23.67 | $23.67 | 2,381 |
2023-06-23 | $24.60 | $24.60 | $24.26 | $24.40 | $24.40 | 2,205 |
2023-06-22 | $25.05 | $25.05 | $24.79 | $24.79 | $24.79 | 434 |
2023-06-21 | $25.13 | $25.13 | $25.05 | $25.05 | $25.05 | 541 |
2023-06-20 | $25.00 | $25.47 | $24.78 | $25.45 | $25.45 | 5,063 |
2023-06-16 | $25.58 | $25.58 | $25.24 | $25.24 | $25.24 | 556 |
2023-06-15 | $25.53 | $25.80 | $25.53 | $25.68 | $25.68 | 1,656 |
2023-06-14 | $26.27 | $26.27 | $25.72 | $25.89 | $25.89 | 456 |
2023-06-13 | $26.52 | $26.52 | $26.43 | $26.43 | $26.43 | 1,043 |
2023-06-12 | $25.64 | $25.65 | $25.64 | $25.65 | $25.65 | 333 |
2023-06-09 | $25.76 | $25.76 | $25.32 | $25.35 | $25.35 | 628 |
2023-06-08 | $25.81 | $25.81 | $25.47 | $25.69 | $25.69 | 1,470 |
2023-06-07 | $25.74 | $25.86 | $25.74 | $25.86 | $25.86 | 276 |
2023-06-06 | $25.30 | $25.80 | $25.30 | $25.80 | $25.80 | 1,048 |
2023-06-05 | $24.89 | $25.26 | $24.79 | $25.23 | $25.23 | 2,200 |
2023-06-02 | $24.64 | $24.99 | $24.64 | $24.99 | $24.99 | 1,878 |
2023-06-01 | $24.75 | $24.76 | $24.62 | $24.62 | $24.62 | 2,002 |
2023-05-31 | $23.77 | $24.37 | $23.77 | $24.33 | $24.33 | 4,859 |
2023-05-30 | $24.72 | $24.72 | $23.94 | $24.02 | $24.02 | 2,126 |
2023-05-26 | $24.24 | $24.40 | $24.18 | $24.40 | $24.40 | 591 |
2023-05-25 | $24.69 | $24.69 | $24.12 | $24.12 | $24.12 | 1,718 |
2023-05-24 | $24.92 | $25.03 | $24.91 | $25.03 | $25.03 | 1,081 |
2023-05-23 | $25.47 | $25.47 | $25.38 | $25.38 | $25.38 | 1,297 |
2023-05-22 | $25.11 | $25.24 | $25.11 | $25.20 | $25.20 | 1,431 |
2023-05-19 | $24.26 | $24.68 | $24.26 | $24.51 | $24.51 | 463 |
2023-05-18 | $24.44 | $24.44 | $24.17 | $24.17 | $24.17 | 491 |
2023-05-17 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 31 |
2023-05-16 | $24.32 | $24.53 | $24.32 | $24.50 | $24.50 | 575 |
2023-05-15 | $25.01 | $25.39 | $25.01 | $25.18 | $25.18 | 1,447 |
2023-05-12 | $24.68 | $24.68 | $24.42 | $24.50 | $24.50 | 695 |
2023-05-11 | $24.80 | $24.80 | $24.72 | $24.78 | $24.78 | 2,775 |
2023-05-10 | $25.34 | $25.34 | $24.90 | $25.21 | $25.21 | 9,008 |
2023-05-09 | $25.29 | $25.29 | $25.25 | $25.26 | $25.26 | 608 |
2023-05-08 | $24.70 | $24.80 | $24.68 | $24.80 | $24.80 | 309 |
2023-05-05 | $24.86 | $24.96 | $24.86 | $24.92 | $24.92 | 532 |
2023-05-04 | $23.81 | $24.24 | $23.81 | $24.24 | $24.24 | 304 |
2023-05-03 | $23.68 | $24.04 | $23.67 | $24.04 | $24.04 | 462 |
2023-05-02 | $23.06 | $23.14 | $23.06 | $23.14 | $23.14 | 329 |
2023-05-01 | $23.63 | $23.84 | $23.63 | $23.64 | $23.64 | 490 |
2023-04-28 | $22.94 | $23.02 | $22.94 | $23.02 | $23.02 | 147 |
2023-04-27 | $22.83 | $22.83 | $22.71 | $22.71 | $22.71 | 458 |
2023-04-26 | $22.97 | $23.01 | $22.85 | $22.85 | $22.85 | 1,307 |
2023-04-25 | $23.66 | $23.66 | $23.00 | $23.00 | $23.00 | 185 |
2023-04-24 | $23.72 | $23.72 | $23.33 | $23.48 | $23.48 | 812 |
2023-04-21 | $23.81 | $23.90 | $23.81 | $23.90 | $23.90 | 1,998 |
2023-04-20 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 13 |
2023-04-19 | $23.32 | $23.77 | $23.32 | $23.67 | $23.67 | 1,337 |
2023-04-18 | $23.24 | $23.36 | $23.22 | $23.36 | $23.36 | 671 |
2023-04-17 | $23.20 | $23.49 | $23.20 | $23.49 | $23.49 | 1,892 |
2023-04-14 | $22.34 | $22.34 | $21.87 | $21.93 | $21.93 | 10,786 |
2023-04-13 | $22.66 | $22.72 | $22.55 | $22.55 | $22.55 | 5,886 |
2023-04-12 | $21.69 | $21.79 | $21.32 | $21.32 | $21.32 | 1,758 |
2023-04-11 | $21.76 | $21.76 | $21.67 | $21.67 | $21.67 | 355 |
2023-04-10 | $21.87 | $21.87 | $21.25 | $21.52 | $21.52 | 1,350 |
2023-04-06 | $21.51 | $21.73 | $21.48 | $21.73 | $21.73 | 571 |
2023-04-05 | $21.26 | $21.31 | $21.20 | $21.24 | $21.24 | 1,839 |
2023-04-04 | $22.11 | $22.11 | $21.32 | $21.55 | $21.55 | 2,188 |
2023-04-03 | $22.48 | $22.48 | $22.22 | $22.22 | $22.22 | 646 |
2023-03-31 | $22.02 | $22.02 | $21.92 | $21.92 | $21.92 | 482 |
2023-03-30 | $21.89 | $21.89 | $21.48 | $21.62 | $21.62 | 835 |
2023-03-29 | $21.89 | $22.10 | $21.84 | $22.07 | $22.07 | 20,768 |
2023-03-28 | $21.62 | $21.62 | $21.45 | $21.45 | $21.45 | 175 |
2023-03-27 | $21.59 | $21.72 | $21.59 | $21.72 | $21.72 | 206 |
2023-03-24 | $21.24 | $21.35 | $21.08 | $21.35 | $21.35 | 1,681 |
2023-03-23 | $21.78 | $21.78 | $21.49 | $21.49 | $21.49 | 460 |
2023-03-22 | $22.08 | $22.08 | $21.52 | $21.52 | $21.52 | 1,147 |
2023-03-21 | $22.62 | $22.62 | $22.53 | $22.53 | $22.53 | 922 |
2023-03-20 | $22.57 | $22.67 | $22.57 | $22.67 | $22.67 | 1,970 |
2023-03-17 | $22.72 | $22.72 | $22.48 | $22.65 | $22.65 | 4,265 |
2023-03-16 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 107 |
2023-03-15 | $23.04 | $23.09 | $23.04 | $23.09 | $23.09 | 379 |
2023-03-14 | $23.63 | $23.63 | $23.39 | $23.47 | $23.47 | 849 |
2023-03-13 | $21.96 | $23.22 | $21.96 | $23.22 | $23.22 | 2,775 |
2023-03-10 | $22.50 | $22.61 | $21.99 | $22.61 | $22.61 | 2,291 |
2023-03-09 | $23.70 | $23.70 | $23.53 | $23.53 | $23.53 | 749 |
2023-03-08 | $24.38 | $24.48 | $24.38 | $24.46 | $24.46 | 625 |
2023-03-07 | $24.77 | $24.81 | $24.69 | $24.69 | $24.69 | 932 |
2023-03-06 | $25.26 | $25.26 | $24.71 | $24.71 | $24.71 | 516 |
2023-03-03 | $24.73 | $25.52 | $24.73 | $25.26 | $25.26 | 33,177 |
2023-03-02 | $24.82 | $25.03 | $24.82 | $25.03 | $25.03 | 289 |
2023-03-01 | $25.20 | $25.36 | $25.20 | $25.26 | $25.26 | 437 |
2023-02-28 | $24.74 | $24.99 | $24.74 | $24.99 | $24.99 | 1,351 |
2023-02-27 | $24.82 | $24.84 | $24.76 | $24.77 | $24.77 | 4,609 |
2023-02-24 | $24.79 | $24.79 | $24.70 | $24.70 | $24.70 | 327 |
2023-02-23 | $25.44 | $25.45 | $25.44 | $25.45 | $25.45 | 130 |
2023-02-22 | $25.46 | $25.59 | $25.34 | $25.46 | $25.46 | 1,182 |
2023-02-21 | $26.17 | $26.17 | $25.23 | $25.23 | $25.23 | 1,934 |
2023-02-17 | $26.31 | $26.61 | $26.31 | $26.61 | $26.61 | 439 |
2023-02-16 | $25.95 | $26.10 | $25.87 | $25.87 | $25.87 | 2,484 |
2023-02-15 | $26.11 | $26.32 | $25.98 | $26.32 | $26.32 | 5,258 |
2023-02-14 | $26.69 | $26.69 | $26.22 | $26.37 | $26.37 | 6,735 |
2023-02-13 | $26.20 | $26.53 | $26.19 | $26.33 | $26.33 | 7,848 |
2023-02-10 | $26.70 | $26.70 | $26.57 | $26.57 | $26.57 | 285 |
2023-02-09 | $27.09 | $27.09 | $26.77 | $26.77 | $26.77 | 605 |
2023-02-08 | $27.39 | $27.39 | $27.18 | $27.18 | $27.18 | 1,031 |
2023-02-07 | $27.53 | $27.89 | $27.33 | $27.89 | $27.89 | 2,075 |
2023-02-06 | $28.06 | $28.06 | $27.81 | $27.89 | $27.89 | 556 |
2023-02-03 | $28.52 | $28.52 | $28.16 | $28.16 | $28.16 | 2,994 |
2023-02-02 | $28.37 | $28.74 | $28.26 | $28.53 | $28.53 | 2,524 |
2023-02-01 | $27.74 | $28.06 | $27.45 | $27.94 | $27.94 | 2,599 |
2023-01-31 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 84 |
2023-01-30 | $27.42 | $27.57 | $27.08 | $27.08 | $27.08 | 510 |
2023-01-27 | $27.80 | $27.87 | $27.49 | $27.78 | $27.78 | 4,052 |
2023-01-26 | $27.47 | $27.47 | $27.25 | $27.25 | $27.25 | 567 |
2023-01-25 | $26.90 | $27.51 | $26.90 | $27.29 | $27.29 | 4,431 |
2023-01-24 | $27.20 | $27.62 | $27.20 | $27.58 | $27.58 | 5,539 |
2023-01-23 | $27.25 | $27.34 | $27.07 | $27.16 | $27.16 | 3,807 |
2023-01-20 | $26.51 | $26.98 | $26.51 | $26.98 | $26.98 | 2,706 |
2023-01-19 | $26.27 | $26.45 | $26.27 | $26.45 | $26.45 | 985 |
2023-01-18 | $27.27 | $27.63 | $26.46 | $26.58 | $26.58 | 4,475 |
2023-01-17 | $27.00 | $27.07 | $26.98 | $26.98 | $26.98 | 1,961 |
2023-01-13 | $27.06 | $27.70 | $26.84 | $27.37 | $27.37 | 1,853 |
2023-01-12 | $25.63 | $27.09 | $25.63 | $27.09 | $27.09 | 9,804 |
2023-01-11 | $25.28 | $25.58 | $25.28 | $25.58 | $25.58 | 1,815 |
2023-01-10 | $25.03 | $25.32 | $24.98 | $25.32 | $25.32 | 1,223 |
2023-01-09 | $24.98 | $25.02 | $24.64 | $24.68 | $24.68 | 4,044 |
2023-01-06 | $24.59 | $25.07 | $24.59 | $24.81 | $24.81 | 1,650 |
2023-01-05 | $24.84 | $24.85 | $24.48 | $24.48 | $24.48 | 9,476 |
2023-01-04 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 125 |
2023-01-03 | $24.67 | $24.67 | $24.38 | $24.56 | $24.56 | 800 |
2022-12-30 | $24.50 | $24.99 | $24.35 | $24.99 | $24.99 | 6,130 |
2022-12-29 | $24.80 | $24.81 | $24.70 | $24.70 | $24.70 | 4,471 |
2022-12-28 | $23.36 | $23.41 | $23.34 | $23.41 | $23.41 | 1,457 |
2022-12-27 | $23.49 | $23.50 | $23.15 | $23.15 | $23.15 | 622 |
2022-12-23 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 28 |
2022-12-22 | $24.31 | $24.72 | $24.10 | $24.72 | $24.72 | 4,910 |
2022-12-21 | $24.85 | $24.86 | $24.50 | $24.71 | $24.71 | 1,200 |
2022-12-20 | $23.53 | $24.09 | $23.53 | $24.09 | $24.09 | 805 |
2022-12-19 | $23.85 | $23.85 | $23.70 | $23.73 | $23.73 | 1,909 |
2022-12-16 | $23.98 | $24.29 | $23.70 | $24.29 | $24.29 | 938 |
2022-12-15 | $24.32 | $24.32 | $24.21 | $24.21 | $24.21 | 839 |
2022-12-14 | $24.87 | $24.92 | $24.87 | $24.92 | $24.92 | 908 |
2022-12-13 | $24.93 | $24.93 | $24.22 | $24.75 | $24.75 | 1,096 |
2022-12-12 | $23.90 | $24.39 | $23.60 | $24.39 | $24.39 | 5,632 |
2022-12-09 | $24.21 | $24.21 | $23.96 | $23.96 | $23.96 | 1,070 |
2022-12-08 | $24.74 | $24.74 | $24.67 | $24.68 | $24.68 | 330 |
2022-12-07 | $24.51 | $24.51 | $24.48 | $24.48 | $24.48 | 1,018 |
2022-12-06 | $24.29 | $24.29 | $24.19 | $24.21 | $24.21 | 914 |
2022-12-05 | $25.66 | $25.66 | $25.06 | $25.15 | $25.15 | 2,061 |
2022-12-02 | $24.56 | $26.03 | $24.56 | $26.03 | $26.03 | 1,548 |
2022-12-01 | $24.94 | $25.21 | $24.84 | $25.14 | $25.14 | 2,413 |
2022-11-30 | $24.53 | $25.46 | $24.53 | $25.46 | $25.46 | 1,922 |
2022-11-29 | $24.40 | $24.53 | $24.40 | $24.45 | $24.45 | 801 |
2022-11-28 | $24.65 | $24.95 | $24.24 | $24.32 | $24.32 | 1,037 |
2022-11-25 | $25.00 | $25.00 | $24.88 | $24.88 | $24.88 | 407 |
2022-11-23 | $25.22 | $25.22 | $25.00 | $25.00 | $25.00 | 559 |
2022-11-22 | $24.60 | $24.94 | $24.50 | $24.94 | $24.94 | 1,070 |
2022-11-21 | $24.85 | $24.88 | $24.65 | $24.70 | $24.70 | 1,103 |
2022-11-18 | $25.18 | $25.18 | $24.79 | $24.96 | $24.96 | 4,048 |
2022-11-17 | $24.91 | $25.04 | $24.68 | $24.90 | $24.90 | 1,318 |
2022-11-16 | $25.73 | $25.73 | $25.43 | $25.56 | $25.56 | 2,144 |
2022-11-15 | $26.80 | $26.85 | $26.39 | $26.39 | $26.39 | 1,454 |
2022-11-14 | $26.12 | $26.68 | $26.12 | $26.39 | $26.39 | 3,205 |
2022-11-11 | $25.86 | $26.47 | $25.56 | $26.41 | $26.41 | 4,145 |
2022-11-10 | $25.13 | $25.75 | $24.85 | $25.75 | $25.75 | 1,717 |
2022-11-09 | $24.18 | $24.22 | $23.65 | $23.65 | $23.65 | 1,068 |
2022-11-08 | $24.79 | $24.79 | $24.43 | $24.71 | $24.71 | 1,962 |
2022-11-07 | $25.08 | $25.12 | $24.59 | $24.59 | $24.59 | 6,570 |
2022-11-04 | $25.00 | $25.15 | $24.32 | $25.06 | $25.06 | 45,606 |
2022-11-03 | $25.14 | $25.45 | $24.91 | $25.37 | $25.37 | 6,030 |
2022-11-02 | $25.82 | $25.99 | $25.44 | $25.45 | $25.45 | 1,465 |
2022-11-01 | $26.39 | $26.60 | $26.24 | $26.24 | $26.24 | 2,301 |
2022-10-31 | $25.96 | $26.19 | $25.87 | $25.87 | $25.87 | 1,909 |
2022-10-28 | $25.38 | $26.23 | $25.38 | $26.23 | $26.23 | 364 |
2022-10-27 | $25.38 | $25.38 | $25.05 | $25.08 | $25.08 | 1,096 |
2022-10-26 | $25.16 | $25.50 | $25.16 | $25.49 | $25.49 | 374 |
2022-10-25 | $25.19 | $25.22 | $25.17 | $25.17 | $25.17 | 817 |
2022-10-24 | $24.45 | $24.54 | $24.45 | $24.54 | $24.54 | 226 |
2022-10-21 | $23.69 | $24.60 | $23.69 | $24.60 | $24.60 | 2,529 |
2022-10-20 | $24.39 | $24.41 | $23.89 | $23.89 | $23.89 | 1,384 |
2022-10-19 | $24.56 | $24.56 | $23.71 | $23.78 | $23.78 | 2,073 |
2022-10-18 | $25.50 | $25.50 | $24.94 | $25.02 | $25.02 | 3,347 |
2022-10-17 | $24.55 | $25.03 | $24.30 | $24.93 | $24.93 | 14,512 |
2022-10-14 | $25.00 | $25.00 | $24.27 | $24.27 | $24.27 | 1,942 |
2022-10-13 | $23.96 | $24.99 | $23.73 | $24.99 | $24.99 | 3,361 |
2022-10-12 | $24.52 | $24.70 | $24.14 | $24.69 | $24.69 | 1,670 |
2022-10-11 | $24.39 | $24.88 | $23.96 | $24.56 | $24.56 | 5,580 |
2022-10-10 | $24.78 | $24.78 | $24.28 | $24.34 | $24.34 | 1,557 |
2022-10-07 | $25.43 | $25.43 | $24.66 | $24.77 | $24.77 | 2,112 |
2022-10-06 | $25.95 | $26.04 | $25.95 | $25.96 | $25.96 | 746 |
2022-10-05 | $25.40 | $25.88 | $25.40 | $25.85 | $25.85 | 649 |
2022-10-04 | $25.14 | $25.86 | $25.14 | $25.86 | $25.86 | 2,283 |
2022-10-03 | $24.92 | $24.92 | $24.23 | $24.52 | $24.52 | 2,126 |
2022-09-30 | $24.23 | $25.25 | $24.23 | $24.58 | $24.58 | 678 |
2022-09-29 | $24.51 | $24.51 | $24.11 | $24.11 | $24.11 | 2,380 |
2022-09-28 | $24.02 | $25.10 | $24.02 | $24.89 | $24.89 | 6,199 |
2022-09-27 | $23.65 | $23.74 | $23.22 | $23.50 | $23.50 | 3,267 |
2022-09-26 | $23.01 | $23.80 | $22.97 | $22.97 | $22.97 | 5,705 |
2022-09-23 | $23.47 | $23.47 | $22.77 | $23.07 | $23.07 | 5,902 |
2022-09-22 | $23.45 | $23.78 | $23.43 | $23.77 | $23.77 | 1,442 |
2022-09-21 | $25.17 | $25.17 | $24.02 | $24.05 | $24.05 | 4,246 |
2022-09-20 | $25.04 | $25.22 | $24.75 | $25.00 | $25.00 | 13,252 |
2022-09-19 | $24.93 | $25.00 | $24.63 | $25.00 | $25.00 | 1,140 |
2022-09-16 | $26.47 | $26.47 | $25.55 | $25.61 | $25.61 | 944 |
2022-09-15 | $26.80 | $27.18 | $26.78 | $26.82 | $26.82 | 1,555 |
2022-09-14 | $26.47 | $26.99 | $26.47 | $26.80 | $26.80 | 4,341 |
2022-09-13 | $26.42 | $26.56 | $26.42 | $26.56 | $26.56 | 1,813 |
2022-09-12 | $27.00 | $27.40 | $27.00 | $27.40 | $27.40 | 1,875 |
2022-09-09 | $26.80 | $27.01 | $26.74 | $26.74 | $26.74 | 2,110 |
2022-09-08 | $26.00 | $26.77 | $26.00 | $26.73 | $26.73 | 4,702 |
2022-09-07 | $24.64 | $25.91 | $24.64 | $25.91 | $25.91 | 738 |
2022-09-06 | $25.48 | $25.48 | $24.67 | $24.67 | $24.67 | 222 |
2022-09-02 | $26.35 | $26.35 | $25.59 | $25.59 | $25.59 | 1,928 |
2022-09-01 | $25.41 | $25.95 | $25.41 | $25.95 | $25.95 | 393 |
2022-08-31 | $25.42 | $25.42 | $25.18 | $25.34 | $25.34 | 2,947 |
2022-08-30 | $24.98 | $24.98 | $24.87 | $24.97 | $24.97 | 710 |
2022-08-29 | $25.48 | $26.00 | $25.48 | $25.56 | $25.56 | 1,010 |
2022-08-26 | $26.97 | $26.97 | $25.90 | $25.90 | $25.90 | 1,154 |
2022-08-25 | $27.28 | $27.40 | $27.01 | $27.37 | $27.37 | 7,259 |
2022-08-24 | $26.90 | $27.55 | $26.76 | $27.43 | $27.43 | 16,995 |
2022-08-23 | $26.21 | $26.66 | $26.21 | $26.66 | $26.66 | 828 |
2022-08-22 | $26.35 | $26.35 | $25.92 | $26.05 | $26.05 | 1,723 |
2022-08-19 | $26.49 | $26.59 | $26.49 | $26.53 | $26.53 | 2,140 |
2022-08-18 | $27.16 | $27.28 | $26.63 | $27.23 | $27.23 | 4,726 |
2022-08-17 | $27.76 | $28.08 | $27.33 | $27.33 | $27.33 | 1,083 |
2022-08-16 | $28.83 | $28.83 | $28.17 | $28.22 | $28.22 | 5,105 |
2022-08-15 | $28.74 | $29.08 | $28.64 | $29.08 | $29.08 | 2,221 |
2022-08-12 | $27.91 | $28.69 | $27.78 | $28.63 | $28.63 | 7,993 |
2022-08-11 | $28.43 | $28.45 | $27.11 | $27.28 | $27.28 | 2,402 |
2022-08-10 | $27.48 | $28.27 | $27.48 | $28.27 | $28.27 | 2,185 |
2022-08-09 | $26.90 | $27.08 | $26.73 | $26.97 | $26.97 | 1,873 |
2022-08-08 | $27.38 | $27.91 | $27.28 | $27.57 | $27.57 | 5,864 |
2022-08-05 | $25.81 | $27.25 | $25.81 | $27.25 | $27.25 | 3,644 |
2022-08-04 | $25.41 | $26.08 | $25.38 | $26.07 | $26.07 | 1,327 |
2022-08-03 | $25.32 | $25.32 | $24.85 | $24.92 | $24.92 | 1,613 |
2022-08-02 | $23.05 | $24.00 | $23.05 | $23.83 | $23.83 | 3,395 |
2022-08-01 | $23.54 | $23.94 | $23.22 | $23.22 | $23.22 | 2,095 |
2022-07-29 | $24.19 | $24.22 | $23.93 | $24.01 | $24.01 | 5,009 |
2022-07-28 | $24.59 | $24.73 | $24.59 | $24.73 | $24.73 | 3,227 |
2022-07-27 | $24.50 | $25.08 | $24.50 | $25.08 | $25.08 | 2,544 |
2022-07-26 | $24.11 | $24.82 | $24.11 | $24.54 | $24.54 | 1,074 |
2022-07-25 | $24.21 | $24.30 | $23.89 | $24.27 | $24.27 | 2,735 |
2022-07-22 | $24.89 | $24.89 | $24.42 | $24.44 | $24.44 | 1,834 |
2022-07-21 | $25.71 | $25.73 | $25.70 | $25.71 | $25.71 | 1,551 |
2022-07-20 | $25.58 | $26.10 | $25.58 | $25.90 | $25.90 | 1,474 |
2022-07-19 | $23.97 | $25.19 | $23.97 | $25.10 | $25.10 | 4,450 |
2022-07-18 | $25.03 | $25.24 | $23.78 | $23.86 | $23.86 | 7,071 |
2022-07-15 | $24.55 | $24.57 | $24.00 | $24.57 | $24.57 | 2,913 |
2022-07-14 | $24.41 | $24.49 | $24.30 | $24.46 | $24.46 | 1,975 |
2022-07-13 | $23.49 | $24.96 | $23.49 | $24.91 | $24.91 | 5,021 |
2022-07-12 | $24.01 | $24.30 | $23.14 | $24.30 | $24.30 | 1,943 |
2022-07-11 | $25.32 | $25.32 | $23.93 | $23.93 | $23.93 | 8,378 |
2022-07-08 | $25.07 | $25.35 | $24.88 | $25.33 | $25.33 | 6,658 |
2022-07-07 | $24.74 | $25.24 | $24.73 | $24.97 | $24.97 | 5,257 |
2022-07-06 | $24.52 | $24.53 | $23.84 | $24.05 | $24.05 | 2,079 |
2022-07-05 | $22.03 | $23.81 | $22.00 | $23.81 | $23.81 | 5,374 |
2022-07-01 | $21.98 | $22.34 | $21.98 | $22.34 | $22.34 | 883 |
2022-06-30 | $21.33 | $21.82 | $21.30 | $21.60 | $21.60 | 1,883 |
2022-06-29 | $21.40 | $21.63 | $21.33 | $21.63 | $21.63 | 2,392 |
2022-06-28 | $22.23 | $22.23 | $21.46 | $21.46 | $21.46 | 1,683 |
2022-06-27 | $22.45 | $22.45 | $22.13 | $22.26 | $22.26 | 1,907 |
2022-06-24 | $22.52 | $22.52 | $21.61 | $22.37 | $22.37 | 1,686 |
2022-06-23 | $21.46 | $22.20 | $21.28 | $22.13 | $22.13 | 7,878 |
2022-06-22 | $20.21 | $21.19 | $20.21 | $21.00 | $21.00 | 5,601 |
2022-06-21 | $20.57 | $21.12 | $20.46 | $20.60 | $20.60 | 4,813 |
2022-06-17 | $19.08 | $19.90 | $19.06 | $19.67 | $19.67 | 2,168 |
2022-06-16 | $18.22 | $18.33 | $17.77 | $18.30 | $18.30 | 7,825 |
2022-06-15 | $18.64 | $18.87 | $18.64 | $18.84 | $18.84 | 6,061 |
2022-06-14 | $18.58 | $18.58 | $18.08 | $18.43 | $18.43 | 2,440 |
2022-06-13 | $18.14 | $18.36 | $17.96 | $18.24 | $18.24 | 5,541 |
2022-06-10 | $20.39 | $20.39 | $19.30 | $19.41 | $19.41 | 12,743 |
2022-06-09 | $20.86 | $20.90 | $20.55 | $20.55 | $20.55 | 1,770 |
2022-06-08 | $20.78 | $21.68 | $20.78 | $21.20 | $21.20 | 15,818 |
2022-06-07 | $19.60 | $21.00 | $19.60 | $21.00 | $21.00 | 1,353 |
2022-06-06 | $20.33 | $20.33 | $19.70 | $19.74 | $19.74 | 4,059 |
2022-06-03 | $20.25 | $20.32 | $19.93 | $20.32 | $20.32 | 824 |
2022-06-02 | $18.84 | $19.29 | $18.78 | $19.28 | $19.28 | 3,600 |
2022-06-01 | $19.39 | $19.40 | $18.87 | $18.87 | $18.87 | 1,304 |
2022-05-31 | $19.39 | $19.40 | $19.35 | $19.35 | $19.35 | 444 |
2022-05-27 | $18.74 | $19.72 | $18.74 | $19.70 | $19.70 | 4,207 |
2022-05-26 | $18.96 | $19.04 | $18.83 | $18.83 | $18.83 | 932 |
2022-05-25 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 359 |
2022-05-24 | $18.70 | $19.05 | $18.70 | $18.88 | $18.88 | 919 |
2022-05-23 | $19.66 | $19.86 | $19.58 | $19.58 | $19.58 | 1,763 |
2022-05-20 | $19.85 | $19.99 | $19.13 | $19.81 | $19.81 | 7,384 |
2022-05-19 | $19.13 | $19.73 | $19.13 | $19.56 | $19.56 | 17,614 |
2022-05-18 | $19.90 | $19.95 | $19.17 | $19.28 | $19.28 | 4,327 |
2022-05-17 | $20.26 | $20.51 | $20.26 | $20.51 | $20.51 | 6,398 |
2022-05-16 | $19.26 | $19.78 | $19.06 | $19.57 | $19.57 | 3,407 |
2022-05-13 | $19.39 | $19.75 | $19.39 | $19.57 | $19.57 | 1,804 |
2022-05-12 | $17.80 | $18.39 | $17.80 | $18.35 | $18.35 | 18,930 |
2022-05-11 | $19.31 | $19.42 | $17.80 | $17.80 | $17.80 | 5,277 |
2022-05-10 | $19.56 | $19.99 | $19.17 | $19.65 | $19.65 | 3,918 |
2022-05-09 | $19.81 | $19.81 | $18.78 | $18.78 | $18.78 | 2,716 |
2022-05-06 | $20.89 | $21.21 | $20.64 | $20.65 | $20.65 | 2,897 |
2022-05-05 | $22.99 | $22.99 | $21.75 | $21.75 | $21.75 | 534 |
2022-05-04 | $21.82 | $23.26 | $21.82 | $23.26 | $23.26 | 559 |
2022-05-03 | $23.07 | $23.15 | $22.79 | $22.97 | $22.97 | 5,858 |
2022-05-02 | $22.43 | $23.00 | $22.43 | $23.00 | $23.00 | 502 |
2022-04-29 | $22.73 | $22.73 | $22.06 | $22.06 | $22.06 | 2,792 |
2022-04-28 | $22.80 | $22.80 | $21.48 | $22.62 | $22.62 | 17,894 |
2022-04-27 | $22.80 | $22.91 | $22.53 | $22.59 | $22.59 | 1,900 |
2022-04-26 | $23.63 | $23.63 | $22.95 | $22.95 | $22.95 | 6,705 |
2022-04-25 | $24.20 | $24.46 | $24.20 | $24.46 | $24.46 | 1,766 |
2022-04-22 | $23.78 | $23.81 | $23.67 | $23.81 | $23.81 | 431 |
2022-04-21 | $24.20 | $24.28 | $24.01 | $24.01 | $24.01 | 2,233 |
2022-04-20 | $24.78 | $25.23 | $24.67 | $25.16 | $25.16 | 4,479 |
2022-04-19 | $24.84 | $25.47 | $24.81 | $25.17 | $25.17 | 3,199 |
2022-04-18 | $26.03 | $26.03 | $24.81 | $24.83 | $24.83 | 5,230 |
2022-04-14 | $26.19 | $26.26 | $26.19 | $26.26 | $26.26 | 401 |
2022-04-13 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 380 |
2022-04-12 | $26.75 | $26.75 | $26.05 | $26.05 | $26.05 | 2,001 |
2022-04-11 | $26.55 | $26.70 | $26.37 | $26.37 | $26.37 | 6,137 |
2022-04-08 | $28.61 | $28.61 | $27.64 | $27.64 | $27.64 | 7,976 |
2022-04-07 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 153 |
2022-04-06 | $28.55 | $29.30 | $28.48 | $28.99 | $28.99 | 2,633 |
2022-04-05 | $30.00 | $30.23 | $29.07 | $29.07 | $29.07 | 5,862 |
2022-04-04 | $28.77 | $29.88 | $28.77 | $29.88 | $29.88 | 1,992 |
2022-04-01 | $28.48 | $28.89 | $28.31 | $28.89 | $28.89 | 503 |
2022-03-31 | $28.27 | $28.30 | $27.94 | $27.94 | $27.94 | 906 |
2022-03-30 | $29.30 | $29.33 | $28.10 | $28.10 | $28.10 | 3,829 |
2022-03-29 | $28.43 | $29.08 | $28.43 | $28.99 | $28.99 | 943 |
2022-03-28 | $27.97 | $27.97 | $27.59 | $27.59 | $27.59 | 454 |
2022-03-25 | $28.11 | $28.11 | $27.86 | $27.90 | $27.90 | 1,283 |
2022-03-24 | $28.06 | $28.67 | $28.06 | $28.67 | $28.67 | 862 |
2022-03-23 | $28.56 | $28.85 | $28.24 | $28.24 | $28.24 | 3,949 |
2022-03-22 | $28.06 | $28.86 | $28.06 | $28.86 | $28.86 | 938 |
2022-03-21 | $29.13 | $29.13 | $27.87 | $27.87 | $27.87 | 2,424 |
2022-03-18 | $28.18 | $29.26 | $28.18 | $29.19 | $29.19 | 1,724 |
2022-03-17 | $27.74 | $28.37 | $27.74 | $28.37 | $28.37 | 2,956 |
2022-03-16 | $26.20 | $27.11 | $26.20 | $27.11 | $27.11 | 2,739 |
2022-03-15 | $25.55 | $25.99 | $25.27 | $25.63 | $25.63 | 7,812 |
2022-03-14 | $25.49 | $25.60 | $25.41 | $25.46 | $25.46 | 6,435 |
2022-03-11 | $28.14 | $28.40 | $27.20 | $27.20 | $27.20 | 8,727 |
2022-03-10 | $27.85 | $28.11 | $27.57 | $28.11 | $28.11 | 5,489 |
2022-03-09 | $27.21 | $28.38 | $27.21 | $28.27 | $28.27 | 4,627 |
2022-03-08 | $26.06 | $27.31 | $25.97 | $26.70 | $26.70 | 5,232 |
2022-03-07 | $26.45 | $26.76 | $26.16 | $26.33 | $26.33 | 5,528 |
2022-03-04 | $26.89 | $27.27 | $26.32 | $26.32 | $26.32 | 2,152 |
2022-03-03 | $28.66 | $28.66 | $27.02 | $27.21 | $27.21 | 18,394 |
2022-03-02 | $28.24 | $28.62 | $28.24 | $28.47 | $28.47 | 1,025 |
2022-03-01 | $28.76 | $28.82 | $28.19 | $28.19 | $28.19 | 3,361 |
2022-02-28 | $28.22 | $28.50 | $28.22 | $28.50 | $28.50 | 1,098 |
2022-02-25 | $28.22 | $28.55 | $28.22 | $28.55 | $28.55 | 1,167 |
2022-02-24 | $25.74 | $28.28 | $25.74 | $28.28 | $28.28 | 5,863 |
2022-02-23 | $28.18 | $28.18 | $26.89 | $26.89 | $26.89 | 1,330 |
2022-02-22 | $27.91 | $28.36 | $27.91 | $28.02 | $28.02 | 5,429 |
2022-02-18 | $28.68 | $28.68 | $27.96 | $28.18 | $28.18 | 10,199 |
2022-02-17 | $29.65 | $29.65 | $28.55 | $28.68 | $28.68 | 5,623 |
2022-02-16 | $30.02 | $30.15 | $29.65 | $30.03 | $30.03 | 3,624 |
2022-02-15 | $29.98 | $30.39 | $29.98 | $30.36 | $30.36 | 5,680 |
2022-02-14 | $29.20 | $29.40 | $28.83 | $28.83 | $28.83 | 2,950 |
2022-02-11 | $30.30 | $30.62 | $29.36 | $29.48 | $29.48 | 4,089 |
2022-02-10 | $30.47 | $31.68 | $29.76 | $29.99 | $29.99 | 3,821 |
2022-02-09 | $29.74 | $30.98 | $29.74 | $30.91 | $30.91 | 6,603 |
2022-02-08 | $29.40 | $29.66 | $29.15 | $29.54 | $29.54 | 1,899 |
2022-02-07 | $29.34 | $29.77 | $29.34 | $29.61 | $29.61 | 2,550 |
2022-02-04 | $28.22 | $28.89 | $28.09 | $28.68 | $28.68 | 1,371 |
2022-02-03 | $28.79 | $28.83 | $28.21 | $28.28 | $28.28 | 2,415 |
2022-02-02 | $29.92 | $29.92 | $29.08 | $29.10 | $29.10 | 4,751 |
2022-02-01 | $30.08 | $30.54 | $30.00 | $30.54 | $30.54 | 6,162 |
2022-01-31 | $28.12 | $29.93 | $28.12 | $29.93 | $29.93 | 4,267 |
2022-01-28 | $27.19 | $27.98 | $26.89 | $27.98 | $27.98 | 1,815 |
2022-01-27 | $28.91 | $28.91 | $27.22 | $27.22 | $27.22 | 7,405 |
2022-01-26 | $29.59 | $30.59 | $28.65 | $28.75 | $28.75 | 4,819 |
2022-01-25 | $29.21 | $29.87 | $28.70 | $29.32 | $29.32 | 5,399 |
2022-01-24 | $28.35 | $29.85 | $27.62 | $29.85 | $29.85 | 10,324 |
2022-01-21 | $29.79 | $29.94 | $29.22 | $29.22 | $29.22 | 4,339 |
2022-01-20 | $31.29 | $31.54 | $29.93 | $29.93 | $29.93 | 2,518 |
2022-01-19 | $30.95 | $31.49 | $30.59 | $30.59 | $30.59 | 1,845 |
2022-01-18 | $32.41 | $32.41 | $30.94 | $30.94 | $30.94 | 3,802 |
2022-01-14 | $31.97 | $33.06 | $31.45 | $33.06 | $33.06 | 3,589 |
2022-01-13 | $33.63 | $33.70 | $32.36 | $32.36 | $32.36 | 2,790 |
2022-01-12 | $33.75 | $34.03 | $33.55 | $33.55 | $33.55 | 7,448 |
2022-01-11 | $34.70 | $34.81 | $34.70 | $34.71 | $34.71 | 603 |
2022-01-10 | $34.29 | $34.29 | $33.34 | $34.23 | $34.23 | 4,663 |
2022-01-07 | $35.04 | $35.07 | $34.62 | $34.62 | $34.62 | 3,356 |
2022-01-06 | $35.73 | $35.80 | $35.00 | $35.41 | $35.41 | 3,838 |
2022-01-05 | $38.22 | $38.44 | $36.02 | $36.02 | $36.02 | 7,180 |
2022-01-04 | $39.59 | $39.59 | $38.08 | $38.28 | $38.28 | 3,344 |
2022-01-03 | $38.57 | $39.86 | $38.57 | $39.86 | $39.86 | 2,088 |
2021-12-31 | $39.13 | $39.13 | $38.52 | $38.53 | $38.53 | 3,155 |
2021-12-30 | $39.10 | $39.56 | $39.02 | $39.02 | $39.02 | 1,212 |
2021-12-29 | $38.49 | $38.61 | $38.25 | $38.54 | $38.54 | 5,173 |
2021-12-28 | $39.45 | $40.33 | $38.87 | $38.87 | $38.87 | 1,934 |
2021-12-27 | $40.03 | $40.03 | $39.62 | $39.62 | $39.62 | 1,271 |
2021-12-23 | $39.74 | $40.83 | $39.74 | $40.67 | $40.67 | 4,693 |
2021-12-22 | $39.40 | $39.76 | $39.23 | $39.68 | $39.68 | 4,636 |
2021-12-21 | $39.37 | $39.73 | $39.37 | $39.73 | $39.73 | 850 |
2021-12-20 | $39.00 | $39.59 | $38.68 | $39.52 | $39.52 | 1,706 |
2021-12-17 | $37.56 | $39.72 | $37.19 | $39.60 | $39.60 | 4,228 |
2021-12-16 | $39.15 | $39.23 | $37.67 | $37.93 | $37.93 | 16,975 |
2021-12-15 | $36.92 | $38.92 | $36.73 | $38.92 | $38.92 | 1,488 |
2021-12-14 | $37.94 | $38.09 | $37.31 | $37.36 | $37.36 | 2,551 |
2021-12-13 | $38.20 | $38.59 | $38.20 | $38.39 | $38.39 | 2,045 |
2021-12-10 | $39.39 | $39.39 | $38.11 | $38.12 | $38.12 | 1,671 |
2021-12-09 | $39.92 | $39.92 | $39.01 | $39.01 | $39.01 | 7,226 |
2021-12-08 | $39.92 | $40.86 | $39.92 | $40.53 | $40.53 | 30,797 |
2021-12-07 | $39.54 | $40.63 | $39.54 | $39.67 | $39.67 | 6,971 |
2021-12-06 | $37.50 | $37.97 | $37.46 | $37.79 | $37.79 | 973 |
2021-12-03 | $39.00 | $39.12 | $37.93 | $37.93 | $37.93 | 2,147 |
2021-12-02 | $39.00 | $39.92 | $38.63 | $39.92 | $39.92 | 2,895 |
2021-12-01 | $40.15 | $40.15 | $39.03 | $39.03 | $39.03 | 265 |
2021-11-30 | $39.99 | $40.60 | $39.25 | $40.60 | $40.60 | 1,871 |
2021-11-29 | $41.43 | $41.48 | $40.09 | $40.09 | $40.09 | 2,144 |
2021-11-26 | $41.23 | $41.23 | $40.34 | $40.66 | $40.66 | 1,656 |
2021-11-24 | $41.55 | $42.08 | $41.55 | $42.08 | $42.08 | 711 |
2021-11-23 | $41.79 | $41.79 | $40.90 | $41.60 | $41.60 | 695 |
2021-11-22 | $42.57 | $43.01 | $41.83 | $41.83 | $41.83 | 4,364 |
2021-11-19 | $43.12 | $43.40 | $43.10 | $43.10 | $43.10 | 1,996 |
2021-11-18 | $43.36 | $43.93 | $43.21 | $43.35 | $43.35 | 3,626 |
2021-11-17 | $44.11 | $44.19 | $43.88 | $43.91 | $43.91 | 2,868 |
2021-11-16 | $44.46 | $44.75 | $44.16 | $44.59 | $44.59 | 2,491 |
2021-11-15 | $45.32 | $45.32 | $44.45 | $44.46 | $44.46 | 3,407 |
2021-11-12 | $45.24 | $45.27 | $44.83 | $45.27 | $45.27 | 2,059 |
2021-11-11 | $45.56 | $45.56 | $45.43 | $45.43 | $45.43 | 695 |
2021-11-10 | $46.91 | $46.91 | $45.28 | $45.34 | $45.34 | 2,692 |
2021-11-09 | $46.78 | $46.78 | $46.13 | $46.49 | $46.49 | 5,091 |
2021-11-08 | $47.77 | $47.80 | $47.13 | $47.28 | $47.28 | 4,417 |
2021-11-05 | $47.89 | $48.00 | $46.99 | $47.55 | $47.55 | 47,197 |
2021-11-04 | $47.81 | $48.09 | $47.34 | $47.80 | $47.80 | 35,564 |
2021-11-03 | $47.00 | $47.90 | $47.00 | $47.90 | $47.90 | 29,214 |
2021-11-02 | $45.97 | $46.66 | $45.82 | $46.65 | $46.65 | 3,954 |
2021-11-01 | $44.28 | $45.94 | $44.28 | $45.91 | $45.91 | 5,398 |
2021-10-29 | $44.75 | $44.75 | $44.36 | $44.36 | $44.36 | 2,640 |
2021-10-28 | $44.47 | $44.75 | $44.47 | $44.75 | $44.75 | 3,746 |
2021-10-27 | $43.75 | $44.05 | $43.69 | $43.69 | $43.69 | 9,253 |
2021-10-26 | $44.66 | $44.72 | $44.40 | $44.40 | $44.40 | 1,226 |
2021-10-25 | $44.30 | $44.62 | $44.01 | $44.46 | $44.46 | 4,179 |
2021-10-22 | $43.89 | $44.29 | $43.54 | $44.29 | $44.29 | 1,102 |
2021-10-21 | $44.48 | $44.68 | $44.48 | $44.48 | $44.48 | 3,373 |
2021-10-20 | $44.27 | $44.62 | $44.08 | $44.08 | $44.08 | 2,377 |
2021-10-19 | $44.40 | $44.59 | $44.18 | $44.33 | $44.33 | 3,673 |
2021-10-18 | $44.99 | $44.99 | $44.02 | $44.10 | $44.10 | 4,731 |
2021-10-15 | $45.52 | $45.52 | $45.24 | $45.24 | $45.24 | 932 |
2021-10-14 | $46.00 | $46.22 | $45.80 | $45.80 | $45.80 | 958 |
2021-10-13 | $45.41 | $45.41 | $44.83 | $45.30 | $45.30 | 950 |
2021-10-12 | $44.70 | $45.43 | $44.70 | $45.10 | $45.10 | 3,156 |
2021-10-11 | $44.58 | $44.80 | $44.58 | $44.72 | $44.72 | 540 |
2021-10-08 | $44.61 | $44.77 | $44.35 | $44.57 | $44.57 | 19,692 |
2021-10-07 | $45.24 | $45.24 | $44.70 | $44.81 | $44.81 | 1,724 |
2021-10-06 | $44.78 | $44.78 | $44.49 | $44.49 | $44.49 | 1,062 |
2021-10-05 | $45.00 | $45.39 | $45.00 | $45.15 | $45.15 | 1,557 |
2021-10-04 | $45.78 | $45.78 | $45.07 | $45.28 | $45.28 | 5,189 |
2021-10-01 | $45.18 | $45.97 | $45.16 | $45.97 | $45.97 | 1,170 |
2021-09-30 | $45.92 | $46.15 | $45.57 | $45.70 | $45.70 | 6,060 |
2021-09-29 | $46.71 | $46.71 | $45.46 | $45.46 | $45.46 | 4,416 |
2021-09-28 | $47.10 | $47.11 | $46.63 | $46.63 | $46.63 | 1,158 |
2021-09-27 | $48.20 | $48.57 | $48.20 | $48.35 | $48.35 | 1,710 |
2021-09-24 | $47.99 | $47.99 | $47.59 | $47.59 | $47.59 | 1,633 |
2021-09-23 | $48.12 | $48.51 | $47.89 | $48.48 | $48.48 | 2,762 |
2021-09-22 | $47.09 | $47.82 | $47.05 | $47.32 | $47.32 | 12,261 |
2021-09-21 | $47.27 | $47.65 | $47.27 | $47.39 | $47.39 | 1,705 |
2021-09-20 | $47.49 | $47.49 | $46.18 | $46.72 | $46.72 | 4,264 |
2021-09-17 | $47.59 | $48.56 | $47.52 | $48.56 | $48.56 | 1,630 |
2021-09-16 | $47.44 | $47.91 | $47.13 | $47.89 | $47.89 | 1,964 |
2021-09-15 | $46.99 | $47.70 | $46.99 | $47.60 | $47.60 | 5,347 |
2021-09-14 | $48.00 | $48.00 | $47.12 | $47.12 | $47.12 | 363 |
2021-09-13 | $48.04 | $48.50 | $47.43 | $47.79 | $47.79 | 3,326 |
2021-09-10 | $48.23 | $48.34 | $48.00 | $48.00 | $48.00 | 2,969 |
2021-09-09 | $47.89 | $48.79 | $47.89 | $48.29 | $48.29 | 4,539 |
2021-09-08 | $48.02 | $48.02 | $47.69 | $47.90 | $47.90 | 875 |
2021-09-07 | $49.13 | $49.13 | $48.16 | $48.50 | $48.50 | 3,692 |
2021-09-03 | $49.00 | $49.00 | $48.03 | $48.17 | $48.17 | 1,940 |
2021-09-02 | $48.56 | $49.28 | $48.56 | $49.28 | $49.28 | 7,418 |
2021-09-01 | $48.38 | $48.59 | $48.20 | $48.51 | $48.51 | 2,649 |
2021-08-31 | $47.89 | $47.93 | $47.49 | $47.74 | $47.74 | 2,975 |
2021-08-30 | $47.70 | $47.80 | $47.22 | $47.22 | $47.22 | 1,157 |
2021-08-27 | $47.30 | $47.62 | $47.30 | $47.45 | $47.45 | 2,295 |
2021-08-26 | $46.80 | $47.24 | $46.17 | $46.18 | $46.18 | 3,585 |
2021-08-25 | $45.84 | $46.37 | $45.84 | $46.37 | $46.37 | 5,305 |
2021-08-24 | $45.75 | $45.92 | $45.28 | $45.92 | $45.92 | 2,361 |
2021-08-23 | $44.44 | $46.11 | $44.44 | $45.96 | $45.96 | 3,016 |
2021-08-20 | $43.57 | $43.61 | $43.57 | $43.61 | $43.61 | 733 |
2021-08-19 | $43.35 | $43.35 | $42.41 | $42.41 | $42.41 | 2,895 |
2021-08-18 | $44.07 | $44.84 | $43.74 | $43.74 | $43.74 | 3,775 |
2021-08-17 | $43.36 | $44.34 | $43.36 | $44.34 | $44.34 | 4,778 |
2021-08-16 | $44.99 | $44.99 | $43.84 | $43.84 | $43.84 | 2,032 |
2021-08-13 | $45.45 | $45.93 | $45.25 | $45.25 | $45.25 | 2,865 |
2021-08-12 | $45.29 | $46.00 | $45.29 | $45.88 | $45.88 | 1,587 |
2021-08-11 | $45.58 | $45.58 | $45.22 | $45.49 | $45.49 | 1,446 |
2021-08-10 | $45.92 | $45.92 | $45.31 | $45.55 | $45.55 | 2,294 |
2021-08-09 | $46.27 | $46.28 | $45.94 | $45.94 | $45.94 | 1,155 |
2021-08-06 | $45.89 | $45.89 | $45.87 | $45.87 | $45.87 | 2,039 |
2021-08-05 | $44.54 | $46.39 | $44.54 | $46.39 | $46.39 | 3,646 |
2021-08-04 | $45.20 | $45.20 | $44.51 | $44.51 | $44.51 | 2,780 |
2021-08-03 | $44.13 | $44.60 | $44.01 | $44.60 | $44.60 | 3,696 |
2021-08-02 | $44.26 | $44.91 | $44.26 | $44.58 | $44.58 | 4,584 |
2021-07-30 | $44.74 | $44.75 | $43.99 | $44.15 | $44.15 | 1,672 |
2021-07-29 | $46.41 | $46.47 | $45.02 | $45.02 | $45.02 | 1,704 |
2021-07-28 | $44.81 | $46.23 | $44.81 | $46.20 | $46.20 | 4,744 |
2021-07-27 | $45.00 | $45.00 | $43.82 | $44.58 | $44.58 | 2,195 |
2021-07-26 | $45.96 | $46.31 | $45.15 | $45.15 | $45.15 | 3,440 |
2021-07-23 | $46.18 | $46.19 | $46.18 | $46.19 | $46.19 | 699 |
2021-07-22 | $46.95 | $46.95 | $46.87 | $46.87 | $46.87 | 750 |
2021-07-21 | $47.84 | $47.92 | $47.72 | $47.92 | $47.92 | 1,170 |
2021-07-20 | $46.48 | $47.32 | $46.48 | $47.26 | $47.26 | 7,895 |
2021-07-19 | $45.48 | $46.70 | $45.23 | $46.17 | $46.17 | 8,932 |
2021-07-16 | $46.12 | $46.63 | $46.00 | $46.12 | $46.12 | 1,763 |
2021-07-15 | $45.78 | $46.02 | $45.14 | $45.92 | $45.92 | 8,380 |
2021-07-14 | $48.21 | $48.21 | $46.22 | $46.23 | $46.23 | 2,132 |
2021-07-13 | $48.74 | $48.74 | $48.00 | $48.00 | $48.00 | 1,531 |
2021-07-12 | $49.19 | $49.19 | $49.05 | $49.05 | $49.05 | 513 |
2021-07-09 | $48.88 | $49.57 | $48.85 | $49.57 | $49.57 | 630 |
2021-07-08 | $47.26 | $48.54 | $47.17 | $48.54 | $48.54 | 2,408 |
2021-07-07 | $49.02 | $49.02 | $47.87 | $48.18 | $48.18 | 3,177 |
2021-07-06 | $50.26 | $50.26 | $48.92 | $48.92 | $48.92 | 4,341 |
2021-07-02 | $50.28 | $50.37 | $50.23 | $50.37 | $50.37 | 2,138 |
2021-07-01 | $50.04 | $50.82 | $49.81 | $50.82 | $50.82 | 8,926 |
2021-06-30 | $50.16 | $50.32 | $49.55 | $49.94 | $49.94 | 1,826 |
2021-06-29 | $50.63 | $50.63 | $49.99 | $50.01 | $50.01 | 6,114 |
2021-06-28 | $51.57 | $51.87 | $50.71 | $50.73 | $50.73 | 4,811 |
2021-06-25 | $50.52 | $51.13 | $50.52 | $51.13 | $51.13 | 1,299 |
2021-06-24 | $50.86 | $50.87 | $50.63 | $50.63 | $50.63 | 1,863 |
2021-06-23 | $49.23 | $49.75 | $49.09 | $49.58 | $49.58 | 15,164 |
2021-06-22 | $49.07 | $49.33 | $49.07 | $49.33 | $49.33 | 4,854 |
2021-06-21 | $50.36 | $50.51 | $50.35 | $50.37 | $50.37 | 1,721 |
2021-06-18 | $50.25 | $50.32 | $50.10 | $50.32 | $50.32 | 788 |
2021-06-17 | $50.42 | $50.59 | $50.05 | $50.59 | $50.59 | 1,177 |
2021-06-16 | $50.25 | $50.88 | $49.57 | $50.51 | $50.51 | 5,453 |
2021-06-15 | $52.18 | $52.18 | $50.26 | $50.60 | $50.60 | 9,236 |
2021-06-14 | $51.43 | $52.10 | $51.43 | $52.00 | $52.00 | 9,467 |
2021-06-11 | $51.03 | $51.08 | $50.68 | $51.08 | $51.08 | 2,601 |
2021-06-10 | $50.29 | $50.82 | $50.18 | $50.74 | $50.74 | 4,030 |
2021-06-09 | $50.57 | $50.87 | $50.15 | $50.28 | $50.28 | 7,563 |
2021-06-08 | $50.10 | $50.10 | $49.29 | $50.04 | $50.04 | 891 |
2021-06-07 | $47.86 | $49.58 | $47.86 | $49.58 | $49.58 | 1,820 |
2021-06-04 | $47.75 | $47.94 | $47.65 | $47.68 | $47.68 | 2,234 |
2021-06-03 | $47.48 | $47.82 | $47.08 | $47.67 | $47.67 | 5,486 |
2021-06-02 | $47.90 | $47.92 | $47.41 | $47.92 | $47.92 | 4,237 |
2021-06-01 | $47.81 | $47.90 | $47.72 | $47.81 | $47.81 | 611 |
2021-05-28 | $48.45 | $48.46 | $48.02 | $48.02 | $48.02 | 955 |
2021-05-27 | $48.09 | $48.54 | $47.69 | $48.54 | $48.54 | 967 |
2021-05-26 | $46.77 | $47.69 | $46.69 | $47.69 | $47.69 | 1,819 |
2021-05-25 | $46.81 | $47.00 | $46.23 | $46.23 | $46.23 | 2,526 |
2021-05-24 | $47.56 | $47.65 | $46.81 | $46.81 | $46.81 | 2,117 |
2021-05-21 | $47.45 | $47.77 | $47.34 | $47.34 | $47.34 | 10,117 |
2021-05-20 | $47.46 | $47.67 | $47.14 | $47.36 | $47.36 | 5,101 |
2021-05-19 | $46.06 | $46.80 | $46.06 | $46.35 | $46.35 | 5,835 |
2021-05-18 | $47.52 | $47.90 | $47.16 | $47.16 | $47.16 | 2,058 |
2021-05-17 | $45.93 | $46.46 | $45.93 | $46.46 | $46.46 | 1,376 |
2021-05-14 | $44.91 | $46.13 | $44.81 | $46.10 | $46.10 | 2,939 |
2021-05-13 | $45.76 | $45.78 | $44.10 | $44.33 | $44.33 | 8,140 |
2021-05-12 | $45.37 | $46.53 | $45.24 | $45.24 | $45.24 | 9,228 |
2021-05-11 | $44.17 | $46.14 | $44.14 | $45.91 | $45.91 | 7,386 |
2021-05-10 | $45.44 | $45.94 | $45.15 | $45.16 | $45.16 | 9,625 |
2021-05-07 | $46.23 | $47.48 | $46.20 | $46.90 | $46.90 | 10,557 |
2021-05-06 | $46.86 | $46.86 | $45.42 | $46.08 | $46.08 | 3,360 |
2021-05-05 | $48.19 | $48.30 | $47.17 | $47.17 | $47.17 | 7,027 |
2021-05-04 | $49.56 | $49.56 | $47.88 | $47.90 | $47.90 | 94,332 |
2021-05-03 | $50.94 | $50.94 | $49.97 | $50.01 | $50.01 | 3,013 |
2021-04-30 | $51.44 | $51.73 | $50.62 | $50.71 | $50.71 | 4,704 |
2021-04-29 | $52.41 | $52.41 | $50.83 | $51.32 | $51.32 | 2,275 |
2021-04-28 | $51.75 | $52.27 | $51.73 | $52.13 | $52.13 | 1,662 |
2021-04-27 | $52.30 | $52.30 | $51.71 | $51.84 | $51.84 | 1,690 |
2021-04-26 | $49.94 | $51.78 | $49.88 | $51.78 | $51.78 | 5,396 |
2021-04-23 | $49.96 | $50.68 | $49.67 | $49.95 | $49.95 | 9,036 |
2021-04-22 | $48.93 | $51.06 | $48.93 | $50.16 | $50.16 | 6,559 |
2021-04-21 | $48.13 | $49.16 | $48.13 | $49.16 | $49.16 | 8,691 |
2021-04-20 | $47.49 | $47.91 | $46.50 | $47.51 | $47.51 | 7,102 |
2021-04-19 | $48.11 | $48.11 | $47.45 | $47.66 | $47.66 | 5,931 |
2021-04-16 | $49.98 | $49.98 | $48.25 | $48.64 | $48.64 | 8,003 |
2021-04-15 | $49.89 | $49.95 | $49.38 | $49.93 | $49.93 | 3,748 |
2021-04-14 | $47.79 | $49.96 | $47.79 | $49.21 | $49.21 | 7,821 |
2021-04-13 | $47.64 | $47.85 | $47.11 | $47.71 | $47.71 | 3,233 |
2021-04-12 | $48.38 | $48.38 | $47.18 | $47.26 | $47.26 | 14,436 |
2021-04-09 | $49.48 | $49.69 | $48.77 | $48.81 | $48.81 | 8,082 |
2021-04-08 | $50.16 | $50.52 | $49.46 | $49.87 | $49.87 | 13,046 |
2021-04-07 | $50.72 | $51.03 | $49.49 | $49.49 | $49.49 | 2,101 |
2021-04-06 | $52.49 | $52.49 | $51.02 | $51.02 | $51.02 | 5,090 |
2021-04-05 | $51.96 | $52.28 | $51.76 | $52.28 | $52.28 | 1,869 |
2021-04-01 | $51.87 | $52.61 | $51.53 | $51.62 | $51.62 | 10,397 |
2021-03-31 | $49.93 | $51.46 | $49.93 | $51.37 | $51.37 | 14,146 |
2021-03-30 | $47.85 | $49.48 | $47.80 | $49.24 | $49.24 | 5,784 |
2021-03-29 | $50.53 | $50.61 | $48.71 | $48.80 | $48.80 | 8,464 |
2021-03-26 | $51.76 | $51.84 | $50.64 | $50.64 | $50.64 | 4,309 |
2021-03-25 | $49.92 | $51.83 | $49.77 | $51.76 | $51.76 | 8,631 |
2021-03-24 | $53.60 | $53.60 | $50.05 | $50.10 | $50.10 | 19,715 |
2021-03-23 | $55.68 | $55.68 | $52.71 | $52.92 | $52.92 | 8,582 |
2021-03-22 | $56.05 | $56.70 | $55.95 | $56.09 | $56.09 | 1,825 |
2021-03-19 | $54.66 | $55.73 | $54.66 | $55.73 | $55.73 | 2,994 |
2021-03-18 | $56.33 | $56.33 | $54.58 | $54.58 | $54.58 | 2,306 |
2021-03-17 | $55.81 | $57.07 | $55.81 | $57.07 | $57.07 | 2,596 |
2021-03-16 | $57.17 | $57.82 | $55.82 | $56.95 | $56.95 | 5,272 |
2021-03-15 | $56.87 | $57.98 | $56.87 | $57.39 | $57.39 | 20,587 |
2021-03-12 | $56.73 | $56.73 | $55.79 | $56.42 | $56.42 | 6,971 |
2021-03-11 | $56.14 | $56.56 | $55.75 | $56.56 | $56.56 | 6,425 |
2021-03-10 | $55.37 | $55.62 | $54.16 | $54.76 | $54.76 | 8,495 |
2021-03-09 | $52.29 | $54.57 | $52.29 | $54.31 | $54.31 | 9,683 |
2021-03-08 | $52.63 | $53.23 | $50.99 | $51.09 | $51.09 | 17,226 |
2021-03-05 | $52.20 | $52.20 | $48.67 | $52.04 | $52.04 | 9,990 |
2021-03-04 | $52.45 | $52.45 | $50.37 | $51.26 | $51.26 | 9,201 |
2021-03-03 | $55.24 | $55.24 | $53.27 | $53.58 | $53.58 | 10,747 |
2021-03-02 | $56.37 | $56.58 | $55.55 | $55.55 | $55.55 | 5,652 |
2021-03-01 | $55.43 | $56.61 | $55.43 | $56.27 | $56.27 | 13,786 |
2021-02-26 | $54.88 | $55.17 | $53.22 | $54.38 | $54.38 | 5,687 |
2021-02-25 | $57.17 | $57.18 | $54.31 | $54.31 | $54.31 | 5,209 |
2021-02-24 | $55.52 | $56.97 | $55.52 | $56.47 | $56.47 | 11,090 |
2021-02-23 | $56.16 | $56.16 | $52.96 | $55.34 | $55.34 | 27,459 |
2021-02-22 | $59.22 | $59.36 | $57.62 | $57.62 | $57.62 | 6,683 |
2021-02-19 | $58.13 | $59.60 | $58.10 | $59.02 | $59.02 | 10,724 |
2021-02-18 | $56.99 | $57.99 | $56.90 | $57.27 | $57.27 | 3,477 |
2021-02-17 | $58.04 | $58.84 | $57.11 | $58.84 | $58.84 | 3,266 |
2021-02-16 | $60.00 | $60.00 | $58.22 | $58.22 | $58.22 | 10,205 |
2021-02-12 | $59.36 | $60.19 | $59.25 | $59.54 | $59.54 | 9,783 |
2021-02-11 | $60.47 | $60.73 | $59.22 | $59.25 | $59.25 | 9,412 |
2021-02-10 | $62.55 | $62.60 | $59.18 | $60.35 | $60.35 | 14,213 |
2021-02-09 | $62.38 | $62.38 | $61.30 | $61.30 | $61.30 | 22,789 |
2021-02-08 | $60.00 | $61.92 | $59.74 | $61.92 | $61.92 | 25,197 |
2021-02-05 | $57.99 | $59.35 | $57.69 | $59.25 | $59.25 | 14,909 |
2021-02-04 | $56.86 | $57.90 | $56.82 | $57.26 | $57.26 | 12,134 |
2021-02-03 | $57.00 | $57.14 | $56.50 | $56.55 | $56.55 | 7,059 |
2021-02-02 | $55.99 | $56.83 | $55.03 | $56.77 | $56.77 | 7,428 |
2021-02-01 | $54.08 | $54.98 | $53.68 | $54.97 | $54.97 | 4,874 |
2021-01-29 | $53.53 | $53.84 | $52.00 | $52.60 | $52.60 | 7,225 |
2021-01-28 | $53.17 | $53.17 | $51.99 | $51.99 | $51.99 | 10,333 |
2021-01-27 | $52.41 | $54.06 | $51.21 | $52.56 | $52.56 | 7,267 |
2021-01-26 | $55.04 | $55.32 | $53.52 | $53.52 | $53.52 | 4,637 |
2021-01-25 | $54.21 | $54.49 | $52.87 | $54.49 | $54.49 | 5,955 |
2021-01-22 | $52.82 | $53.70 | $52.82 | $53.67 | $53.67 | 3,452 |
2021-01-21 | $54.86 | $54.86 | $53.02 | $53.11 | $53.11 | 7,952 |
2021-01-20 | $55.52 | $55.52 | $54.29 | $54.56 | $54.56 | 8,757 |
2021-01-19 | $54.78 | $55.28 | $54.63 | $55.01 | $55.01 | 35,403 |
2021-01-15 | $54.20 | $54.50 | $53.49 | $53.82 | $53.82 | 4,614 |
2021-01-14 | $52.38 | $54.29 | $52.38 | $54.08 | $54.08 | 8,266 |
2021-01-13 | $52.90 | $52.97 | $52.12 | $52.12 | $52.12 | 5,002 |
2021-01-12 | $52.74 | $52.95 | $51.90 | $52.57 | $52.57 | 9,726 |
2021-01-11 | $51.94 | $52.55 | $51.93 | $52.21 | $52.21 | 3,348 |
2021-01-08 | $52.98 | $53.40 | $51.70 | $52.84 | $52.84 | 5,439 |
2021-01-07 | $51.70 | $52.44 | $51.70 | $52.44 | $52.44 | 15,999 |
2021-01-06 | $49.17 | $51.28 | $49.17 | $50.46 | $50.46 | 5,167 |
2021-01-05 | $49.44 | $49.87 | $49.28 | $49.40 | $49.40 | 13,252 |
2021-01-04 | $49.55 | $49.95 | $49.31 | $49.83 | $49.83 | 6,916 |
2020-12-31 | $50.33 | $50.44 | $49.53 | $49.59 | $49.59 | 31,214 |
2020-12-30 | $50.17 | $51.12 | $50.17 | $50.88 | $50.88 | 6,373 |
2020-12-29 | $51.50 | $51.89 | $49.63 | $50.02 | $50.02 | 13,377 |
2020-12-28 | $53.34 | $53.57 | $51.63 | $51.63 | $51.63 | 11,682 |
2020-12-24 | $53.77 | $54.28 | $53.03 | $53.16 | $53.16 | 4,002 |
2020-12-23 | $54.37 | $54.37 | $53.17 | $53.83 | $53.83 | 23,751 |
2020-12-22 | $53.23 | $54.25 | $52.71 | $53.72 | $53.72 | 30,043 |
2020-12-21 | $50.82 | $52.50 | $50.82 | $52.50 | $52.50 | 11,350 |
2020-12-18 | $52.71 | $52.96 | $51.74 | $51.83 | $51.83 | 4,889 |
2020-12-17 | $51.89 | $52.12 | $51.10 | $52.12 | $52.12 | 3,127 |
2020-12-16 | $52.53 | $52.53 | $50.86 | $51.30 | $51.30 | 19,361 |
2020-12-15 | $52.19 | $52.19 | $50.81 | $51.82 | $51.82 | 11,944 |
2020-12-14 | $51.14 | $52.77 | $51.14 | $51.39 | $51.39 | 25,616 |
2020-12-11 | $50.22 | $50.52 | $49.57 | $49.96 | $49.96 | 8,659 |
2020-12-10 | $49.19 | $50.09 | $49.15 | $50.03 | $50.03 | 12,613 |
2020-12-09 | $49.10 | $49.71 | $47.67 | $48.32 | $48.32 | 8,327 |
2020-12-08 | $48.08 | $48.99 | $47.56 | $48.91 | $48.91 | 5,030 |
2020-12-07 | $47.50 | $48.36 | $47.38 | $47.61 | $47.61 | 17,455 |
2020-12-04 | $46.41 | $46.89 | $46.41 | $46.88 | $46.88 | 1,644 |
2020-12-03 | $46.18 | $46.48 | $46.18 | $46.31 | $46.31 | 3,810 |
2020-12-02 | $46.00 | $46.23 | $45.46 | $46.12 | $46.12 | 16,778 |
2020-12-01 | $47.71 | $47.95 | $46.50 | $46.79 | $46.79 | 10,538 |
2020-11-30 | $46.91 | $47.44 | $46.25 | $46.99 | $46.99 | 10,719 |
2020-11-27 | $45.28 | $46.45 | $45.22 | $46.41 | $46.41 | 11,400 |
2020-11-25 | $44.32 | $44.72 | $44.32 | $44.61 | $44.61 | 6,157 |
2020-11-24 | $44.17 | $44.70 | $44.17 | $44.18 | $44.18 | 5,562 |
2020-11-23 | $44.20 | $44.52 | $43.89 | $44.12 | $44.12 | 11,212 |
2020-11-20 | $43.37 | $43.95 | $43.37 | $43.95 | $43.95 | 1,863 |
2020-11-19 | $43.33 | $43.59 | $43.25 | $43.47 | $43.47 | 2,469 |
2020-11-18 | $43.94 | $44.00 | $43.08 | $43.08 | $43.08 | 3,043 |
2020-11-17 | $43.02 | $43.79 | $43.02 | $43.79 | $43.79 | 2,529 |
2020-11-16 | $44.00 | $44.00 | $43.20 | $43.39 | $43.39 | 5,679 |
2020-11-13 | $43.69 | $43.79 | $43.35 | $43.75 | $43.75 | 6,456 |
2020-11-12 | $42.94 | $43.52 | $42.94 | $43.09 | $43.09 | 5,583 |
2020-11-11 | $42.86 | $42.98 | $42.37 | $42.86 | $42.86 | 12,030 |
2020-11-10 | $42.36 | $42.55 | $41.96 | $42.55 | $42.55 | 3,650 |
2020-11-09 | $41.58 | $43.08 | $41.58 | $42.22 | $42.22 | 13,605 |
2020-11-06 | $42.49 | $42.49 | $41.05 | $41.05 | $41.05 | 5,913 |
2020-11-05 | $42.34 | $42.89 | $41.89 | $42.61 | $42.61 | 6,601 |
2020-11-04 | $40.48 | $42.57 | $40.48 | $42.31 | $42.31 | 19,514 |
2020-11-03 | $39.80 | $40.48 | $39.40 | $40.23 | $40.23 | 12,190 |
2020-11-02 | $39.39 | $39.55 | $38.52 | $39.17 | $39.17 | 4,841 |
2020-10-30 | $39.44 | $39.44 | $38.67 | $38.79 | $38.79 | 6,263 |
2020-10-29 | $39.32 | $40.08 | $39.12 | $39.97 | $39.97 | 3,087 |
2020-10-28 | $39.87 | $39.91 | $39.26 | $39.55 | $39.55 | 3,969 |
2020-10-27 | $40.16 | $40.97 | $40.16 | $40.90 | $40.90 | 4,766 |
2020-10-26 | $40.66 | $41.11 | $40.25 | $40.37 | $40.37 | 7,789 |
2020-10-23 | $41.07 | $41.11 | $40.43 | $41.07 | $41.07 | 3,886 |
2020-10-22 | $40.93 | $40.99 | $40.25 | $40.99 | $40.99 | 4,617 |
2020-10-21 | $41.09 | $41.09 | $39.98 | $39.98 | $39.98 | 9,762 |
2020-10-20 | $41.92 | $41.92 | $40.95 | $41.00 | $41.00 | 7,065 |
2020-10-19 | $42.95 | $43.03 | $41.60 | $41.72 | $41.72 | 11,430 |
2020-10-16 | $42.98 | $43.42 | $42.92 | $42.92 | $42.92 | 7,398 |
2020-10-15 | $41.60 | $42.49 | $41.47 | $42.49 | $42.49 | 7,036 |
2020-10-14 | $43.85 | $43.85 | $42.36 | $42.48 | $42.48 | 7,727 |
2020-10-13 | $42.87 | $43.62 | $42.85 | $43.51 | $43.51 | 12,905 |
2020-10-12 | $42.68 | $42.93 | $42.53 | $42.87 | $42.87 | 13,688 |
2020-10-09 | $42.88 | $42.88 | $42.29 | $42.74 | $42.74 | 13,027 |
2020-10-08 | $42.25 | $42.74 | $42.19 | $42.34 | $42.34 | 15,559 |
2020-10-07 | $41.29 | $42.40 | $41.29 | $42.33 | $42.33 | 10,596 |
2020-10-06 | $41.28 | $41.86 | $40.80 | $40.95 | $40.95 | 15,638 |
2020-10-05 | $39.32 | $41.17 | $39.32 | $41.09 | $41.09 | 16,747 |
2020-10-02 | $38.83 | $39.37 | $38.49 | $38.54 | $38.54 | 8,504 |
2020-10-01 | $38.87 | $39.45 | $38.78 | $39.45 | $39.45 | 10,907 |
2020-09-30 | $39.36 | $39.44 | $38.75 | $38.98 | $38.98 | 6,615 |
2020-09-29 | $38.57 | $39.06 | $38.41 | $38.95 | $38.95 | 7,958 |
2020-09-28 | $39.53 | $39.53 | $38.38 | $38.67 | $38.67 | 15,623 |
2020-09-25 | $38.03 | $38.84 | $37.81 | $38.84 | $38.84 | 19,901 |
2020-09-24 | $38.00 | $38.36 | $37.18 | $37.81 | $37.81 | 12,955 |
2020-09-23 | $40.40 | $40.53 | $38.43 | $38.45 | $38.45 | 28,637 |
2020-09-22 | $40.41 | $40.49 | $39.59 | $40.47 | $40.47 | 13,236 |
2020-09-21 | $42.14 | $42.14 | $40.26 | $40.56 | $40.56 | 19,492 |
2020-09-18 | $42.00 | $42.63 | $41.75 | $42.63 | $42.63 | 13,087 |
2020-09-17 | $41.66 | $42.24 | $41.27 | $41.99 | $41.99 | 8,323 |
2020-09-16 | $41.46 | $42.43 | $41.43 | $41.97 | $41.97 | 17,323 |
2020-09-15 | $41.12 | $41.52 | $40.88 | $40.97 | $40.97 | 12,148 |
2020-09-14 | $39.33 | $40.88 | $39.33 | $40.82 | $40.82 | 18,074 |
2020-09-11 | $38.55 | $39.04 | $37.74 | $38.13 | $38.13 | 14,677 |
2020-09-10 | $39.14 | $39.52 | $38.46 | $38.52 | $38.52 | 39,556 |
2020-09-09 | $37.80 | $39.08 | $37.80 | $38.81 | $38.81 | 25,809 |
2020-09-08 | $36.90 | $38.24 | $36.40 | $37.46 | $37.46 | 17,084 |
2020-09-04 | $38.08 | $38.28 | $35.67 | $37.56 | $37.56 | 53,679 |
2020-09-03 | $39.77 | $39.77 | $37.94 | $38.18 | $38.18 | 28,160 |
2020-09-02 | $39.39 | $39.80 | $39.04 | $39.73 | $39.73 | 15,485 |
2020-09-01 | $40.44 | $40.44 | $39.20 | $39.42 | $39.42 | 14,011 |
2020-08-31 | $39.80 | $40.68 | $39.80 | $40.45 | $40.45 | 15,048 |
2020-08-28 | $39.50 | $40.01 | $39.31 | $39.75 | $39.75 | 9,975 |
2020-08-27 | $39.76 | $39.76 | $38.70 | $39.29 | $39.29 | 13,907 |
2020-08-26 | $40.07 | $40.48 | $39.68 | $39.74 | $39.74 | 21,299 |
2020-08-25 | $39.75 | $40.46 | $39.27 | $40.36 | $40.36 | 15,346 |
2020-08-24 | $41.05 | $41.05 | $39.40 | $39.58 | $39.58 | 92,993 |
2020-08-21 | $40.80 | $41.36 | $40.49 | $40.79 | $40.79 | 17,513 |
2020-08-20 | $41.19 | $41.26 | $40.79 | $41.24 | $41.24 | 12,889 |
2020-08-19 | $41.03 | $41.71 | $41.03 | $41.26 | $41.26 | 10,834 |
2020-08-18 | $41.72 | $41.75 | $40.84 | $41.32 | $41.32 | 22,595 |
2020-08-17 | $40.29 | $41.56 | $40.15 | $41.43 | $41.43 | 14,784 |
2020-08-14 | $40.89 | $40.89 | $39.92 | $40.13 | $40.13 | 12,612 |
2020-08-13 | $40.38 | $40.89 | $40.38 | $40.66 | $40.66 | 10,778 |
2020-08-12 | $40.49 | $40.61 | $39.90 | $40.24 | $40.24 | 20,377 |
2020-08-11 | $41.14 | $41.91 | $40.30 | $40.39 | $40.39 | 17,223 |
2020-08-10 | $41.09 | $42.20 | $41.09 | $41.92 | $41.92 | 20,323 |
2020-08-07 | $40.70 | $41.71 | $40.69 | $41.33 | $41.33 | 19,911 |
2020-08-06 | $41.00 | $41.30 | $40.60 | $40.86 | $40.86 | 22,168 |
2020-08-05 | $40.89 | $41.34 | $40.63 | $41.01 | $41.01 | 14,381 |
2020-08-04 | $40.86 | $40.86 | $39.94 | $40.50 | $40.50 | 22,019 |
2020-08-03 | $39.41 | $40.69 | $39.13 | $40.69 | $40.69 | 23,279 |
2020-07-31 | $39.88 | $40.10 | $38.34 | $38.83 | $38.83 | 30,921 |
2020-07-30 | $38.87 | $40.23 | $38.69 | $39.92 | $39.92 | 20,432 |
2020-07-29 | $40.83 | $40.83 | $39.26 | $39.27 | $39.27 | 30,146 |
2020-07-28 | $41.64 | $41.64 | $40.33 | $40.34 | $40.34 | 12,723 |
2020-07-27 | $41.25 | $41.59 | $40.69 | $41.49 | $41.49 | 26,246 |
2020-07-24 | $41.22 | $41.22 | $40.15 | $40.56 | $40.56 | 45,020 |
2020-07-23 | $43.18 | $43.18 | $41.32 | $41.62 | $41.62 | 42,654 |
2020-07-22 | $43.52 | $43.52 | $42.48 | $42.63 | $42.63 | 22,883 |
2020-07-21 | $44.66 | $44.66 | $43.07 | $43.07 | $43.07 | 38,144 |
2020-07-20 | $43.90 | $44.35 | $43.41 | $44.09 | $44.09 | 31,700 |
2020-07-17 | $42.82 | $43.73 | $42.56 | $43.44 | $43.44 | 28,800 |
2020-07-16 | $43.22 | $43.22 | $42.00 | $42.33 | $42.33 | 11,735 |
2020-07-15 | $43.27 | $43.60 | $42.48 | $43.25 | $43.25 | 38,520 |
2020-07-14 | $41.55 | $42.29 | $40.76 | $42.27 | $42.27 | 35,120 |
2020-07-13 | $43.28 | $43.65 | $41.02 | $41.04 | $41.04 | 56,508 |
2020-07-10 | $42.97 | $43.55 | $42.54 | $42.59 | $42.59 | 21,809 |
2020-07-09 | $43.90 | $44.58 | $42.75 | $43.32 | $43.32 | 42,254 |
2020-07-08 | $43.90 | $44.09 | $43.21 | $44.07 | $44.07 | 19,809 |
2020-07-07 | $42.61 | $44.27 | $42.56 | $43.34 | $43.34 | 48,600 |
2020-07-06 | $43.90 | $43.90 | $42.71 | $42.85 | $42.85 | 49,600 |
2020-07-02 | $43.77 | $43.77 | $42.80 | $43.23 | $43.23 | 34,920 |
2020-07-01 | $43.23 | $43.88 | $42.92 | $43.41 | $43.41 | 46,645 |
2020-06-30 | $42.07 | $43.19 | $42.07 | $43.19 | $43.19 | 27,842 |
2020-06-29 | $42.83 | $43.99 | $41.98 | $42.42 | $42.42 | 42,918 |
2020-06-26 | $44.44 | $44.50 | $42.66 | $42.75 | $42.75 | 65,515 |
2020-06-25 | $44.07 | $45.30 | $43.90 | $44.91 | $44.91 | 41,339 |
2020-06-24 | $44.96 | $45.41 | $43.31 | $44.07 | $44.07 | 61,536 |
2020-06-23 | $45.00 | $45.70 | $44.63 | $44.92 | $44.92 | 62,250 |
2020-06-22 | $43.95 | $44.44 | $42.84 | $44.33 | $44.33 | 54,895 |
2020-06-19 | $43.34 | $44.13 | $43.02 | $43.60 | $43.60 | 34,129 |
2020-06-18 | $42.00 | $43.23 | $42.00 | $42.92 | $42.92 | 22,755 |
2020-06-17 | $42.90 | $42.90 | $41.97 | $42.20 | $42.20 | 18,075 |
2020-06-16 | $42.68 | $42.70 | $41.50 | $42.45 | $42.45 | 74,991 |
2020-06-15 | $39.60 | $41.73 | $39.17 | $41.46 | $41.46 | 34,369 |
2020-06-12 | $40.73 | $40.73 | $38.63 | $39.97 | $39.97 | 52,954 |
2020-06-11 | $41.00 | $41.35 | $39.14 | $39.33 | $39.33 | 59,395 |
2020-06-10 | $41.47 | $42.37 | $41.47 | $41.74 | $41.74 | 27,915 |
2020-06-09 | $41.16 | $42.21 | $41.11 | $41.75 | $41.75 | 36,308 |
2020-06-08 | $40.65 | $41.85 | $40.61 | $41.63 | $41.63 | 42,479 |
2020-06-05 | $40.82 | $41.57 | $40.45 | $40.59 | $40.59 | 60,263 |
2020-06-04 | $40.98 | $41.62 | $40.25 | $40.47 | $40.47 | 62,612 |
2020-06-03 | $42.17 | $42.28 | $41.07 | $41.07 | $41.07 | 28,214 |
2020-06-02 | $41.58 | $42.08 | $40.80 | $42.08 | $42.08 | 23,057 |
2020-06-01 | $40.99 | $42.00 | $40.90 | $41.61 | $41.61 | 39,209 |
2020-05-29 | $40.68 | $41.15 | $39.49 | $41.15 | $41.15 | 51,414 |
2020-05-28 | $41.70 | $42.50 | $40.83 | $40.91 | $40.91 | 58,909 |
2020-05-27 | $42.30 | $42.30 | $39.95 | $41.80 | $41.80 | 52,345 |
2020-05-26 | $44.20 | $44.20 | $42.03 | $42.03 | $42.03 | 63,046 |
2020-05-22 | $42.42 | $43.00 | $42.06 | $42.93 | $42.93 | 28,702 |
2020-05-21 | $42.97 | $42.97 | $41.39 | $42.42 | $42.42 | 115,651 |
2020-05-20 | $41.91 | $42.55 | $41.00 | $42.47 | $42.47 | 118,242 |
2020-05-19 | $42.57 | $42.57 | $41.14 | $41.14 | $41.14 | 68,103 |
2020-05-18 | $43.98 | $44.00 | $41.82 | $42.14 | $42.14 | 95,923 |
2020-05-15 | $38.80 | $41.13 | $38.50 | $41.11 | $41.11 | 37,664 |
2020-05-14 | $38.50 | $39.33 | $37.55 | $38.92 | $38.92 | 121,288 |
2020-05-13 | $40.58 | $41.00 | $37.91 | $39.24 | $39.24 | 62,076 |
2020-05-12 | $41.40 | $42.99 | $40.56 | $40.58 | $40.58 | 122,674 |
2020-05-11 | $38.87 | $41.43 | $38.80 | $41.24 | $41.24 | 98,361 |
2020-05-08 | $38.28 | $39.13 | $38.00 | $38.65 | $38.65 | 43,460 |
2020-05-07 | $38.26 | $38.26 | $37.41 | $37.68 | $37.68 | 27,392 |
2020-05-06 | $37.40 | $38.09 | $36.82 | $37.70 | $37.70 | 24,817 |
2020-05-05 | $36.71 | $37.23 | $36.46 | $36.77 | $36.77 | 28,964 |
2020-05-04 | $34.01 | $35.51 | $34.00 | $35.51 | $35.51 | 25,301 |
2020-05-01 | $34.35 | $34.49 | $33.02 | $33.97 | $33.97 | 42,600 |
2020-04-30 | $36.22 | $36.43 | $35.35 | $35.41 | $35.41 | 25,123 |
2020-04-29 | $37.35 | $37.35 | $36.05 | $36.61 | $36.61 | 53,374 |
2020-04-28 | $37.19 | $37.19 | $35.31 | $35.82 | $35.82 | 31,504 |
2020-04-27 | $36.82 | $37.12 | $36.21 | $36.43 | $36.43 | 57,315 |
2020-04-24 | $34.75 | $35.94 | $34.31 | $35.94 | $35.94 | 25,709 |
2020-04-23 | $35.32 | $35.32 | $34.37 | $34.37 | $34.37 | 34,148 |
2020-04-22 | $34.27 | $34.52 | $33.98 | $34.28 | $34.28 | 10,616 |
2020-04-21 | $34.59 | $34.59 | $33.14 | $33.78 | $33.78 | 18,563 |
2020-04-20 | $33.81 | $35.66 | $33.55 | $34.66 | $34.66 | 54,128 |
2020-04-17 | $33.21 | $33.81 | $32.50 | $33.79 | $33.79 | 45,212 |
2020-04-16 | $32.15 | $32.28 | $31.20 | $32.11 | $32.11 | 31,174 |
2020-04-15 | $32.15 | $32.27 | $30.73 | $31.88 | $31.88 | 44,193 |
2020-04-14 | $32.53 | $32.88 | $32.09 | $32.82 | $32.82 | 27,520 |
2020-04-13 | $31.49 | $31.49 | $30.91 | $31.32 | $31.32 | 6,594 |
2020-04-09 | $31.15 | $31.58 | $30.81 | $31.46 | $31.46 | 8,740 |
2020-04-08 | $29.50 | $30.53 | $29.32 | $30.52 | $30.52 | 14,249 |
2020-04-07 | $30.48 | $30.55 | $28.95 | $28.99 | $28.99 | 13,734 |
2020-04-06 | $28.86 | $29.74 | $28.72 | $29.74 | $29.74 | 12,810 |
2020-04-03 | $28.07 | $28.28 | $27.29 | $27.66 | $27.66 | 5,228 |
2020-04-02 | $27.10 | $28.03 | $26.91 | $28.03 | $28.03 | 14,251 |
2020-04-01 | $28.75 | $28.75 | $27.12 | $27.28 | $27.28 | 33,496 |
2020-03-31 | $29.79 | $29.92 | $28.73 | $29.30 | $29.30 | 12,852 |
2020-03-30 | $29.10 | $29.69 | $28.62 | $29.64 | $29.64 | 14,763 |
2020-03-27 | $28.70 | $29.95 | $28.46 | $28.95 | $28.95 | 31,900 |
2020-03-26 | $28.49 | $30.36 | $28.49 | $29.71 | $29.71 | 58,284 |
2020-03-25 | $28.90 | $29.41 | $28.22 | $28.62 | $28.62 | 21,696 |
2020-03-24 | $28.25 | $28.42 | $27.20 | $28.40 | $28.40 | 15,287 |
2020-03-23 | $26.47 | $27.35 | $25.80 | $26.55 | $26.55 | 11,709 |
2020-03-20 | $26.66 | $27.37 | $26.18 | $26.34 | $26.34 | 37,041 |
2020-03-19 | $23.82 | $26.49 | $23.76 | $26.11 | $26.11 | 83,357 |
2020-03-18 | $23.58 | $24.89 | $23.00 | $23.61 | $23.61 | 21,863 |
2020-03-17 | $24.51 | $25.93 | $23.03 | $25.00 | $25.00 | 44,006 |
2020-03-16 | $25.54 | $25.72 | $23.74 | $23.91 | $23.91 | 14,760 |
2020-03-13 | $28.32 | $28.32 | $24.53 | $27.22 | $27.22 | 24,161 |
2020-03-12 | $27.71 | $28.60 | $26.56 | $26.56 | $26.56 | 22,195 |
2020-03-11 | $32.18 | $32.18 | $29.54 | $30.11 | $30.11 | 8,079 |
2020-03-10 | $33.03 | $33.61 | $30.70 | $32.31 | $32.31 | 41,620 |
2020-03-09 | $32.05 | $33.22 | $31.60 | $32.02 | $32.02 | 59,159 |
2020-03-06 | $34.94 | $35.71 | $34.46 | $35.14 | $35.14 | 36,436 |
2020-03-05 | $36.42 | $36.84 | $36.00 | $36.27 | $36.27 | 16,439 |
2020-03-04 | $36.36 | $36.93 | $35.99 | $36.88 | $36.88 | 30,263 |
2020-03-03 | $36.15 | $36.56 | $34.99 | $35.47 | $35.47 | 18,700 |
2020-03-02 | $35.68 | $36.14 | $34.54 | $36.14 | $36.14 | 20,706 |
2020-02-28 | $32.58 | $34.05 | $31.54 | $34.05 | $34.05 | 20,126 |
2020-02-27 | $34.59 | $35.08 | $33.50 | $33.58 | $33.58 | 28,799 |
2020-02-26 | $35.31 | $36.06 | $34.51 | $35.15 | $35.15 | 12,498 |
2020-02-25 | $36.69 | $36.69 | $34.95 | $35.19 | $35.19 | 17,982 |
2020-02-24 | $36.74 | $36.79 | $35.87 | $36.27 | $36.27 | 45,269 |
2020-02-21 | $38.33 | $38.33 | $37.45 | $37.73 | $37.73 | 15,800 |
2020-02-20 | $38.43 | $38.43 | $37.58 | $38.28 | $38.28 | 6,418 |
2020-02-19 | $38.54 | $38.65 | $38.37 | $38.41 | $38.41 | 11,301 |
2020-02-18 | $37.89 | $38.31 | $37.89 | $38.23 | $38.23 | 7,837 |
2020-02-14 | $37.80 | $38.28 | $37.80 | $37.91 | $37.91 | 7,997 |
2020-02-13 | $38.22 | $38.22 | $37.83 | $37.89 | $37.89 | 8,404 |
2020-02-12 | $38.53 | $38.71 | $38.03 | $38.48 | $38.48 | 11,856 |
2020-02-11 | $38.66 | $38.66 | $37.82 | $38.16 | $38.16 | 20,977 |
2020-02-10 | $37.50 | $38.28 | $37.50 | $38.25 | $38.25 | 20,274 |
2020-02-07 | $37.61 | $37.61 | $37.12 | $37.33 | $37.33 | 5,706 |
2020-02-06 | $37.73 | $37.92 | $37.51 | $37.65 | $37.65 | 7,803 |
2020-02-05 | $37.65 | $38.00 | $37.45 | $37.67 | $37.67 | 12,484 |
2020-02-04 | $36.99 | $37.45 | $36.96 | $37.16 | $37.16 | 27,300 |
2020-02-03 | $35.42 | $36.41 | $35.42 | $36.41 | $36.41 | 18,678 |
2020-01-31 | $35.92 | $35.92 | $35.04 | $35.39 | $35.39 | 16,690 |
2020-01-30 | $36.38 | $36.60 | $35.57 | $35.92 | $35.92 | 12,629 |
2020-01-29 | $36.82 | $37.02 | $36.42 | $36.42 | $36.42 | 11,575 |
2020-01-28 | $36.38 | $36.84 | $36.38 | $36.59 | $36.59 | 14,770 |
2020-01-27 | $35.80 | $36.57 | $35.22 | $36.35 | $36.35 | 38,044 |
2020-01-24 | $38.16 | $38.16 | $36.09 | $36.36 | $36.36 | 35,693 |
2020-01-23 | $37.90 | $38.01 | $37.06 | $37.70 | $37.70 | 20,352 |
2020-01-22 | $38.27 | $38.43 | $38.03 | $38.05 | $38.05 | 8,585 |
2020-01-21 | $38.20 | $38.50 | $38.13 | $38.13 | $38.13 | 13,662 |
2020-01-17 | $38.34 | $38.79 | $38.16 | $38.21 | $38.21 | 51,320 |
2020-01-16 | $38.15 | $38.42 | $38.15 | $38.26 | $38.26 | 10,596 |
2020-01-15 | $37.34 | $37.86 | $37.34 | $37.70 | $37.70 | 12,541 |
2020-01-14 | $36.50 | $37.69 | $36.06 | $37.36 | $37.36 | 24,311 |
2020-01-13 | $37.22 | $37.22 | $35.99 | $36.31 | $36.31 | 94,405 |
2020-01-10 | $37.48 | $37.86 | $37.16 | $37.19 | $37.19 | 10,018 |
2020-01-09 | $37.69 | $37.77 | $37.30 | $37.31 | $37.31 | 44,392 |
2020-01-08 | $36.84 | $37.43 | $36.69 | $37.43 | $37.43 | 87,150 |
2020-01-07 | $36.85 | $37.29 | $36.44 | $37.07 | $37.07 | 27,192 |
2020-01-06 | $36.57 | $36.81 | $35.72 | $36.77 | $36.77 | 35,288 |
2020-01-03 | $36.90 | $37.24 | $34.60 | $36.84 | $36.84 | 107,837 |
2020-01-02 | $38.47 | $38.47 | $37.01 | $37.41 | $37.41 | 65,293 |
2019-12-31 | $37.94 | $38.29 | $37.80 | $38.05 | $38.05 | 31,938 |
2019-12-30 | $38.47 | $38.66 | $37.59 | $37.85 | $37.85 | 37,293 |
2019-12-27 | $39.61 | $39.70 | $38.23 | $38.54 | $38.54 | 108,674 |
2019-12-26 | $40.08 | $40.19 | $39.51 | $39.60 | $39.60 | 62,345 |
2019-12-24 | $39.57 | $39.66 | $39.15 | $39.66 | $39.66 | 26,230 |
2019-12-23 | $38.44 | $39.68 | $37.95 | $39.15 | $39.15 | 117,012 |
2019-12-20 | $37.77 | $37.86 | $37.05 | $37.66 | $37.66 | 32,373 |
2019-12-19 | $36.92 | $37.37 | $36.92 | $37.29 | $37.29 | 32,413 |
2019-12-18 | $37.63 | $37.63 | $36.55 | $36.82 | $36.82 | 36,435 |
2019-12-17 | $36.99 | $36.99 | $36.43 | $36.89 | $36.89 | 24,339 |
2019-12-16 | $36.75 | $36.86 | $36.12 | $36.67 | $36.67 | 45,863 |
2019-12-13 | $36.73 | $36.95 | $36.00 | $36.20 | $36.20 | 38,842 |
2019-12-12 | $35.87 | $36.50 | $35.83 | $36.42 | $36.42 | 48,734 |
2019-12-11 | $36.39 | $36.46 | $35.65 | $35.66 | $35.66 | 65,640 |
2019-12-10 | $35.40 | $36.08 | $35.16 | $36.01 | $36.01 | 41,818 |
2019-12-09 | $35.10 | $35.66 | $34.87 | $35.18 | $35.18 | 62,712 |
2019-12-06 | $33.41 | $33.41 | $32.95 | $33.25 | $33.25 | 11,347 |
2019-12-05 | $33.42 | $33.45 | $32.68 | $32.74 | $32.74 | 62,154 |
2019-12-04 | $32.74 | $33.25 | $32.42 | $33.25 | $33.25 | 20,445 |
2019-12-03 | $31.88 | $32.60 | $31.85 | $32.59 | $32.59 | 7,947 |
2019-12-02 | $32.43 | $32.51 | $31.45 | $31.85 | $31.85 | 13,626 |
2019-11-29 | $32.03 | $32.36 | $31.96 | $32.19 | $32.19 | 9,840 |
2019-11-27 | $31.17 | $31.96 | $31.17 | $31.79 | $31.79 | 10,183 |
2019-11-26 | $31.19 | $31.69 | $30.99 | $31.18 | $31.18 | 9,917 |
2019-11-25 | $29.60 | $30.41 | $29.60 | $30.30 | $30.30 | 31,436 |
2019-11-22 | $29.22 | $29.49 | $29.04 | $29.49 | $29.49 | 6,849 |
2019-11-21 | $29.11 | $29.23 | $29.02 | $29.22 | $29.22 | 5,622 |
2019-11-20 | $28.73 | $29.40 | $28.73 | $29.35 | $29.35 | 3,523 |
2019-11-19 | $28.47 | $29.04 | $28.46 | $28.96 | $28.96 | 5,605 |
2019-11-18 | $27.52 | $27.73 | $27.52 | $27.73 | $27.73 | 1,266 |
2019-11-15 | $27.56 | $27.59 | $27.56 | $27.59 | $27.59 | 566 |
2019-11-14 | $27.40 | $27.46 | $27.26 | $27.40 | $27.40 | 1,934 |
2019-11-13 | $27.37 | $27.65 | $27.27 | $27.53 | $27.53 | 2,860 |
2019-11-12 | $27.88 | $27.88 | $27.49 | $27.49 | $27.49 | 1,182 |
2019-11-11 | $27.80 | $27.80 | $27.57 | $27.63 | $27.63 | 1,367 |
2019-11-08 | $27.26 | $28.00 | $27.26 | $27.95 | $27.95 | 8,187 |
2019-11-07 | $27.49 | $27.67 | $27.44 | $27.44 | $27.44 | 1,650 |
2019-11-06 | $27.68 | $27.68 | $27.20 | $27.20 | $27.20 | 1,610 |
2019-11-05 | $27.37 | $27.99 | $27.37 | $27.88 | $27.88 | 2,804 |
2019-11-04 | $27.50 | $27.90 | $27.39 | $27.47 | $27.47 | 3,900 |
2019-11-01 | $26.51 | $27.46 | $26.51 | $27.46 | $27.46 | 7,455 |
2019-10-31 | $26.09 | $26.38 | $26.09 | $26.38 | $26.38 | 558 |
2019-10-30 | $26.06 | $26.29 | $26.06 | $26.27 | $26.27 | 1,390 |
2019-10-29 | $26.25 | $26.25 | $26.11 | $26.25 | $26.25 | 838 |
2019-10-28 | $26.25 | $26.29 | $26.21 | $26.21 | $26.21 | 1,361 |
2019-10-25 | $25.66 | $26.03 | $25.66 | $25.94 | $25.94 | 8,737 |
2019-10-24 | $25.60 | $25.60 | $25.25 | $25.48 | $25.48 | 1,823 |
2019-10-23 | $25.60 | $25.91 | $25.58 | $25.58 | $25.58 | 2,380 |
2019-10-22 | $25.87 | $25.94 | $25.76 | $25.76 | $25.76 | 3,814 |
2019-10-21 | $25.23 | $25.63 | $25.23 | $25.60 | $25.60 | 1,455 |
2019-10-18 | $25.33 | $25.33 | $24.69 | $24.99 | $24.99 | 1,384 |
2019-10-17 | $25.38 | $25.55 | $25.38 | $25.45 | $25.45 | 3,902 |
2019-10-16 | $24.88 | $24.97 | $24.88 | $24.97 | $24.97 | 1,754 |
2019-10-15 | $24.04 | $24.69 | $23.96 | $24.58 | $24.58 | 8,593 |
2019-10-14 | $23.69 | $23.98 | $23.66 | $23.66 | $23.66 | 9,231 |
2019-10-11 | $23.84 | $24.01 | $23.84 | $23.85 | $23.85 | 4,745 |
2019-10-10 | $23.59 | $23.59 | $23.34 | $23.47 | $23.47 | 5,542 |
2019-10-09 | $23.20 | $23.25 | $22.92 | $22.92 | $22.92 | 5,755 |
2019-10-08 | $23.33 | $23.36 | $23.19 | $23.21 | $23.21 | 2,972 |
2019-10-07 | $24.03 | $24.03 | $23.84 | $23.84 | $23.84 | 918 |
2019-10-04 | $23.62 | $24.01 | $23.62 | $24.01 | $24.01 | 3,319 |
2019-10-03 | $23.42 | $23.98 | $23.42 | $23.98 | $23.98 | 1,867 |
2019-10-02 | $23.25 | $23.56 | $23.25 | $23.56 | $23.56 | 1,595 |
2019-10-01 | $24.29 | $24.29 | $23.09 | $23.16 | $23.16 | 2,776 |
2019-09-30 | $24.00 | $24.12 | $23.82 | $23.82 | $23.82 | 5,488 |
2019-09-27 | $24.75 | $25.19 | $24.26 | $24.36 | $24.36 | 66,458 |
2019-09-26 | $25.58 | $25.58 | $24.67 | $24.67 | $24.67 | 2,347 |
2019-09-25 | $26.02 | $26.02 | $25.58 | $25.66 | $25.66 | 1,414 |
2019-09-24 | $25.81 | $25.82 | $25.66 | $25.77 | $25.77 | 3,469 |
2019-09-23 | $26.87 | $26.96 | $26.83 | $26.83 | $26.83 | 677 |
2019-09-20 | $27.37 | $27.37 | $27.26 | $27.28 | $27.28 | 708 |
2019-09-19 | $27.31 | $27.68 | $27.21 | $27.21 | $27.21 | 2,759 |
2019-09-18 | $27.25 | $27.40 | $27.19 | $27.40 | $27.40 | 593 |
2019-09-17 | $27.37 | $27.58 | $27.37 | $27.58 | $27.58 | 434 |
2019-09-16 | $27.56 | $27.76 | $27.56 | $27.76 | $27.76 | 952 |
2019-09-13 | $27.55 | $27.55 | $27.23 | $27.23 | $27.23 | 350 |
2019-09-12 | $27.69 | $27.69 | $27.37 | $27.51 | $27.51 | 1,562 |
2019-09-11 | $27.82 | $28.07 | $27.58 | $28.07 | $28.07 | 4,003 |
2019-09-10 | $26.88 | $27.41 | $26.84 | $27.41 | $27.41 | 12,692 |
2019-09-09 | $26.55 | $26.80 | $26.33 | $26.45 | $26.45 | 5,532 |
2019-09-06 | $26.67 | $26.94 | $26.61 | $26.61 | $26.61 | 1,133 |
2019-09-05 | $26.31 | $26.81 | $26.31 | $26.77 | $26.77 | 5,685 |
2019-09-04 | $25.70 | $26.03 | $25.64 | $26.03 | $26.03 | 8,828 |
2019-09-03 | $26.42 | $26.42 | $25.89 | $25.89 | $25.89 | 806 |
2019-08-30 | $26.79 | $26.85 | $26.42 | $26.50 | $26.50 | 2,410 |
2019-08-29 | $26.50 | $26.80 | $26.50 | $26.77 | $26.77 | 3,237 |
2019-08-28 | $26.00 | $26.45 | $25.98 | $26.41 | $26.41 | 1,034 |
2019-08-27 | $26.51 | $26.51 | $25.82 | $25.82 | $25.82 | 530 |
2019-08-26 | $26.15 | $26.25 | $25.88 | $26.22 | $26.22 | 3,341 |
2019-08-23 | $26.33 | $26.78 | $25.75 | $25.78 | $25.78 | 2,966 |
2019-08-22 | $26.67 | $26.83 | $26.67 | $26.71 | $26.71 | 933 |
2019-08-21 | $27.28 | $27.40 | $27.28 | $27.37 | $27.37 | 3,651 |
2019-08-20 | $27.06 | $27.40 | $27.06 | $27.21 | $27.21 | 2,272 |
2019-08-19 | $27.15 | $27.45 | $27.00 | $27.42 | $27.42 | 4,605 |
2019-08-16 | $26.64 | $26.88 | $26.61 | $26.88 | $26.88 | 2,183 |
2019-08-15 | $26.48 | $26.54 | $26.15 | $26.15 | $26.15 | 5,745 |
2019-08-14 | $26.65 | $26.69 | $26.56 | $26.64 | $26.64 | 6,787 |
2019-08-13 | $26.83 | $27.05 | $26.81 | $27.05 | $27.05 | 3,011 |
2019-08-12 | $26.61 | $26.80 | $26.61 | $26.64 | $26.64 | 900 |
2019-08-09 | $27.13 | $27.15 | $26.83 | $26.97 | $26.97 | 2,945 |
2019-08-08 | $26.76 | $27.21 | $26.76 | $27.15 | $27.15 | 2,385 |
2019-08-07 | $26.40 | $26.61 | $26.37 | $26.49 | $26.49 | 5,235 |
2019-08-06 | $26.18 | $26.45 | $25.88 | $26.45 | $26.45 | 3,835 |
2019-08-05 | $26.08 | $26.17 | $25.73 | $25.84 | $25.84 | 4,854 |
2019-08-02 | $27.00 | $27.00 | $26.58 | $26.60 | $26.60 | 1,840 |
2019-08-01 | $27.73 | $28.10 | $27.50 | $27.50 | $27.50 | 5,229 |
2019-07-31 | $28.24 | $28.48 | $27.81 | $27.84 | $27.84 | 3,621 |
2019-07-30 | $27.56 | $28.15 | $27.44 | $28.15 | $28.15 | 3,993 |
2019-07-29 | $27.57 | $27.80 | $27.57 | $27.80 | $27.80 | 1,996 |
2019-07-26 | $27.83 | $28.06 | $27.74 | $28.06 | $28.06 | 2,333 |
2019-07-25 | $27.75 | $27.88 | $27.56 | $27.56 | $27.56 | 2,021 |
2019-07-24 | $27.62 | $28.13 | $27.62 | $28.13 | $28.13 | 931 |
2019-07-23 | $28.16 | $28.16 | $27.87 | $27.87 | $27.87 | 3,572 |
2019-07-22 | $28.09 | $28.25 | $28.06 | $28.22 | $28.22 | 2,057 |
2019-07-19 | $28.33 | $28.35 | $27.96 | $27.96 | $27.96 | 1,859 |
2019-07-18 | $28.05 | $28.35 | $28.00 | $28.35 | $28.35 | 3,298 |
2019-07-17 | $28.14 | $28.33 | $28.14 | $28.17 | $28.17 | 2,951 |
2019-07-16 | $28.42 | $28.48 | $28.31 | $28.31 | $28.31 | 1,387 |
2019-07-15 | $28.44 | $28.59 | $28.43 | $28.50 | $28.50 | 3,479 |
2019-07-12 | $28.31 | $28.53 | $28.21 | $28.49 | $28.49 | 4,811 |
2019-07-11 | $28.95 | $28.95 | $28.36 | $28.36 | $28.36 | 4,414 |
2019-07-10 | $28.82 | $29.03 | $28.66 | $28.75 | $28.75 | 3,175 |
2019-07-09 | $28.33 | $28.85 | $28.25 | $28.76 | $28.76 | 11,068 |
2019-07-08 | $28.75 | $28.75 | $28.30 | $28.35 | $28.35 | 4,163 |
2019-07-05 | $29.27 | $29.43 | $28.82 | $28.84 | $28.84 | 3,928 |
2019-07-03 | $28.72 | $29.28 | $28.72 | $29.28 | $29.28 | 4,755 |
2019-07-02 | $28.88 | $28.88 | $28.60 | $28.82 | $28.82 | 2,270 |
2019-07-01 | $29.33 | $29.33 | $29.02 | $29.15 | $29.15 | 4,517 |
2019-06-28 | $28.37 | $28.80 | $28.29 | $28.80 | $28.80 | 6,077 |
2019-06-27 | $27.50 | $28.22 | $27.50 | $28.22 | $28.22 | 2,367 |
2019-06-26 | $27.61 | $27.61 | $27.32 | $27.32 | $27.32 | 1,462 |
2019-06-25 | $27.91 | $28.18 | $27.68 | $27.68 | $27.68 | 2,953 |
2019-06-24 | $28.48 | $28.48 | $27.65 | $27.65 | $27.65 | 3,185 |
2019-06-21 | $27.89 | $28.34 | $27.83 | $28.34 | $28.34 | 1,124 |
2019-06-20 | $28.48 | $28.76 | $28.17 | $28.23 | $28.23 | 2,675 |
2019-06-19 | $28.29 | $28.34 | $28.17 | $28.27 | $28.27 | 2,156 |
2019-06-18 | $28.12 | $28.42 | $28.09 | $28.34 | $28.34 | 8,633 |
2019-06-17 | $26.92 | $28.00 | $26.92 | $27.93 | $27.93 | 5,335 |
2019-06-14 | $27.05 | $27.13 | $26.69 | $26.69 | $26.69 | 2,821 |
2019-06-13 | $26.63 | $26.96 | $26.59 | $26.96 | $26.96 | 10,217 |
2019-06-12 | $26.44 | $26.65 | $26.28 | $26.63 | $26.63 | 1,319 |
2019-06-11 | $27.09 | $27.09 | $26.39 | $26.39 | $26.39 | 1,277 |
2019-06-10 | $27.56 | $27.56 | $27.18 | $27.18 | $27.18 | 5,101 |
2019-06-07 | $26.75 | $27.25 | $26.56 | $27.25 | $27.25 | 812 |
2019-06-06 | $26.98 | $26.98 | $26.40 | $26.55 | $26.55 | 985 |
2019-06-05 | $27.01 | $27.20 | $27.00 | $27.02 | $27.02 | 5,596 |
2019-06-04 | $27.08 | $27.24 | $26.89 | $27.24 | $27.24 | 1,634 |
2019-06-03 | $26.51 | $26.94 | $26.51 | $26.69 | $26.69 | 4,783 |
2019-05-31 | $26.72 | $26.72 | $26.45 | $26.49 | $26.49 | 7,046 |
2019-05-30 | $27.50 | $27.50 | $26.92 | $26.96 | $26.96 | 3,242 |
2019-05-29 | $27.16 | $27.48 | $27.16 | $27.42 | $27.42 | 3,813 |
2019-05-28 | $27.68 | $27.84 | $27.66 | $27.68 | $27.68 | 1,777 |
2019-05-24 | $27.83 | $27.83 | $27.65 | $27.74 | $27.74 | 3,666 |
2019-05-23 | $27.48 | $27.48 | $27.05 | $27.35 | $27.35 | 6,541 |
2019-05-22 | $27.82 | $27.83 | $27.70 | $27.70 | $27.70 | 972 |
2019-05-21 | $27.26 | $27.89 | $27.26 | $27.89 | $27.89 | 2,319 |
2019-05-20 | $27.44 | $27.46 | $27.28 | $27.28 | $27.28 | 1,124 |
2019-05-17 | $28.00 | $28.00 | $27.75 | $27.75 | $27.75 | 1,128 |
2019-05-16 | $28.43 | $28.43 | $28.19 | $28.19 | $28.19 | 1,048 |
2019-05-15 | $27.41 | $27.76 | $27.41 | $27.76 | $27.76 | 1,096 |
2019-05-14 | $27.19 | $27.61 | $27.00 | $27.54 | $27.54 | 2,763 |
2019-05-13 | $27.27 | $27.30 | $27.02 | $27.02 | $27.02 | 5,381 |
2019-05-10 | $27.68 | $28.32 | $27.68 | $28.17 | $28.17 | 1,657 |
2019-05-09 | $27.93 | $28.06 | $27.48 | $28.04 | $28.04 | 2,295 |
2019-05-08 | $27.84 | $28.33 | $27.84 | $28.23 | $28.23 | 3,766 |
2019-05-07 | $28.89 | $28.89 | $27.82 | $28.04 | $28.04 | 2,995 |
2019-05-06 | $27.84 | $29.04 | $27.77 | $29.04 | $29.04 | 5,464 |
2019-05-03 | $27.91 | $28.30 | $27.82 | $28.30 | $28.30 | 6,459 |
2019-05-02 | $27.21 | $27.94 | $26.66 | $27.56 | $27.56 | 10,627 |
2019-05-01 | $27.66 | $27.70 | $27.31 | $27.31 | $27.31 | 4,811 |
2019-04-30 | $28.30 | $28.41 | $27.63 | $27.76 | $27.76 | 4,167 |
2019-04-29 | $28.50 | $28.57 | $28.41 | $28.41 | $28.41 | 3,092 |
2019-04-26 | $28.11 | $28.41 | $27.97 | $28.38 | $28.38 | 7,403 |
2019-04-25 | $27.94 | $28.16 | $27.74 | $28.11 | $28.11 | 3,579 |
2019-04-24 | $28.62 | $28.62 | $27.87 | $27.97 | $27.97 | 2,800 |
2019-04-23 | $27.40 | $28.46 | $27.40 | $28.35 | $28.35 | 3,753 |
2019-04-22 | $27.31 | $27.80 | $27.18 | $27.50 | $27.50 | 13,352 |
2019-04-18 | $27.23 | $27.58 | $26.72 | $27.33 | $27.33 | 12,048 |
2019-04-17 | $28.43 | $28.43 | $27.20 | $27.32 | $27.32 | 7,427 |
2019-04-16 | $28.65 | $28.66 | $28.34 | $28.45 | $28.45 | 6,579 |
2019-04-15 | $28.83 | $28.83 | $27.94 | $28.27 | $28.27 | 6,624 |
2019-04-12 | $28.93 | $28.93 | $28.54 | $28.57 | $28.57 | 4,541 |
2019-04-11 | $29.33 | $29.41 | $28.92 | $28.94 | $28.94 | 2,615 |
2019-04-10 | $29.24 | $29.35 | $29.24 | $29.32 | $29.32 | 1,290 |
2019-04-09 | $29.53 | $29.67 | $29.01 | $29.01 | $29.01 | 8,957 |
2019-04-08 | $30.00 | $30.00 | $29.58 | $29.69 | $29.69 | 5,235 |
2019-04-05 | $29.33 | $29.98 | $29.33 | $29.97 | $29.97 | 5,466 |
2019-04-04 | $29.60 | $29.61 | $29.17 | $29.42 | $29.42 | 7,181 |
2019-04-03 | $29.10 | $29.58 | $29.08 | $29.49 | $29.49 | 13,303 |
2019-04-02 | $28.50 | $28.95 | $28.50 | $28.92 | $28.92 | 10,407 |
2019-04-01 | $28.88 | $28.88 | $28.36 | $28.46 | $28.46 | 9,326 |
2019-03-29 | $28.39 | $28.48 | $28.03 | $28.48 | $28.48 | 17,819 |
2019-03-28 | $27.83 | $27.95 | $27.80 | $27.95 | $27.95 | 1,718 |
2019-03-27 | $27.61 | $27.70 | $27.16 | $27.60 | $27.60 | 5,705 |
2019-03-26 | $28.00 | $28.04 | $27.86 | $28.04 | $28.04 | 1,353 |
2019-03-25 | $27.39 | $27.79 | $27.26 | $27.67 | $27.67 | 8,499 |
2019-03-22 | $28.98 | $28.98 | $27.59 | $27.59 | $27.59 | 38,699 |
2019-03-21 | $28.48 | $29.08 | $28.48 | $29.08 | $29.08 | 34,747 |
2019-03-20 | $28.75 | $28.78 | $28.37 | $28.37 | $28.37 | 9,027 |
2019-03-19 | $28.74 | $28.81 | $28.49 | $28.66 | $28.66 | 34,535 |
2019-03-18 | $28.35 | $28.69 | $28.26 | $28.47 | $28.47 | 5,493 |
2019-03-15 | $27.81 | $28.28 | $27.81 | $28.11 | $28.11 | 11,133 |
2019-03-14 | $28.16 | $28.25 | $27.73 | $27.89 | $27.89 | 10,922 |
2019-03-13 | $27.94 | $28.14 | $27.87 | $28.14 | $28.14 | 6,291 |
2019-03-12 | $27.38 | $27.83 | $27.38 | $27.63 | $27.63 | 2,499 |
2019-03-11 | $26.64 | $27.14 | $26.50 | $27.14 | $27.14 | 13,885 |
2019-03-08 | $26.24 | $26.46 | $26.20 | $26.46 | $26.46 | 2,312 |
2019-03-07 | $26.28 | $26.65 | $25.93 | $26.48 | $26.48 | 3,561 |
2019-03-06 | $27.44 | $27.44 | $26.29 | $26.29 | $26.29 | 4,380 |
2019-03-05 | $27.57 | $27.91 | $27.47 | $27.60 | $27.60 | 16,805 |
2019-03-04 | $27.75 | $28.29 | $27.20 | $27.71 | $27.71 | 12,353 |
2019-03-01 | $26.69 | $27.32 | $26.69 | $27.32 | $27.32 | 6,411 |
2019-02-28 | $27.16 | $27.16 | $26.41 | $26.71 | $26.71 | 4,155 |
2019-02-27 | $26.94 | $27.35 | $26.84 | $27.12 | $27.12 | 5,855 |
2019-02-26 | $27.03 | $27.48 | $26.90 | $26.94 | $26.94 | 6,289 |
2019-02-25 | $26.50 | $27.16 | $26.50 | $27.15 | $27.15 | 7,357 |
2019-02-22 | $25.61 | $26.14 | $25.61 | $26.00 | $26.00 | 4,604 |
2019-02-21 | $25.75 | $25.75 | $25.45 | $25.55 | $25.55 | 5,410 |
2019-02-20 | $26.28 | $26.29 | $25.68 | $25.89 | $25.89 | 6,468 |
2019-02-19 | $26.43 | $26.43 | $26.07 | $26.13 | $26.13 | 7,612 |
2019-02-15 | $25.94 | $26.36 | $25.94 | $26.36 | $26.36 | 3,061 |
2019-02-14 | $25.91 | $25.91 | $25.60 | $25.83 | $25.83 | 4,004 |
2019-02-13 | $26.24 | $26.24 | $25.88 | $25.90 | $25.90 | 4,614 |
2019-02-12 | $25.70 | $26.00 | $25.69 | $25.95 | $25.95 | 5,012 |
2019-02-11 | $25.37 | $25.61 | $25.29 | $25.60 | $25.60 | 3,239 |
2019-02-08 | $24.86 | $25.42 | $24.86 | $25.42 | $25.42 | 4,325 |
2019-02-07 | $25.48 | $25.57 | $24.90 | $25.09 | $25.09 | 4,528 |
2019-02-06 | $25.85 | $25.87 | $25.57 | $25.81 | $25.81 | 2,238 |
2019-02-05 | $25.53 | $26.01 | $25.36 | $25.50 | $25.50 | 3,434 |
2019-02-04 | $25.05 | $25.44 | $25.05 | $25.43 | $25.43 | 10,709 |
2019-02-01 | $25.10 | $25.14 | $24.92 | $25.12 | $25.12 | 5,556 |
2019-01-31 | $24.69 | $25.10 | $24.69 | $25.06 | $25.06 | 5,334 |
2019-01-30 | $24.00 | $24.62 | $23.78 | $24.61 | $24.61 | 28,220 |
2019-01-29 | $23.92 | $23.99 | $23.76 | $23.84 | $23.84 | 4,314 |
2019-01-28 | $24.10 | $24.34 | $23.90 | $23.92 | $23.92 | 3,638 |
2019-01-25 | $24.24 | $24.78 | $24.24 | $24.78 | $24.78 | 2,339 |
2019-01-24 | $24.08 | $24.20 | $24.00 | $24.14 | $24.14 | 2,538 |
2019-01-23 | $24.79 | $24.86 | $24.00 | $24.18 | $24.18 | 5,225 |
2019-01-22 | $25.28 | $25.28 | $24.59 | $24.59 | $24.59 | 4,690 |
2019-01-18 | $25.70 | $25.70 | $25.18 | $25.32 | $25.32 | 10,370 |
2019-01-17 | $25.17 | $25.50 | $25.17 | $25.39 | $25.39 | 2,807 |
2019-01-16 | $25.17 | $25.80 | $25.17 | $25.22 | $25.22 | 7,138 |
2019-01-15 | $25.41 | $25.46 | $25.06 | $25.41 | $25.41 | 5,202 |
2019-01-14 | $25.55 | $25.55 | $25.11 | $25.11 | $25.11 | 7,689 |
2019-01-11 | $25.74 | $25.82 | $25.59 | $25.77 | $25.77 | 2,848 |
2019-01-10 | $25.26 | $25.77 | $25.18 | $25.77 | $25.77 | 20,213 |
2019-01-09 | $25.77 | $25.86 | $25.57 | $25.57 | $25.57 | 46,726 |
2019-01-08 | $26.18 | $26.50 | $25.30 | $25.69 | $25.69 | 10,163 |
2019-01-07 | $24.84 | $25.78 | $24.84 | $25.66 | $25.66 | 19,213 |
2019-01-04 | $23.72 | $24.60 | $23.72 | $24.59 | $24.59 | 14,297 |
2019-01-03 | $23.97 | $23.97 | $23.43 | $23.43 | $23.43 | 27,350 |
2019-01-02 | $23.04 | $24.00 | $23.00 | $24.00 | $24.00 | 5,622 |
2018-12-31 | $22.81 | $23.31 | $22.81 | $23.23 | $23.23 | 45,432 |
2018-12-28 | $22.92 | $23.31 | $22.60 | $22.88 | $22.88 | 33,571 |
2018-12-27 | $22.53 | $22.83 | $21.86 | $22.69 | $22.69 | 57,097 |
2018-12-26 | $21.07 | $22.83 | $21.07 | $22.81 | $22.81 | 13,990 |
2018-12-24 | $20.22 | $21.44 | $20.22 | $21.23 | $21.23 | 27,655 |
2018-12-21 | $22.00 | $22.00 | $20.86 | $20.92 | $20.92 | 41,022 |
2018-12-20 | $22.71 | $22.98 | $21.69 | $21.96 | $21.96 | 84,479 |
2018-12-19 | $24.08 | $24.24 | $22.81 | $23.08 | $23.08 | 9,643 |
2018-12-18 | $24.51 | $24.61 | $23.51 | $23.81 | $23.81 | 15,257 |
2018-12-17 | $25.08 | $25.54 | $24.47 | $24.47 | $24.47 | 21,730 |
2018-12-14 | $25.53 | $25.93 | $25.35 | $25.38 | $25.38 | 6,635 |
2018-12-13 | $26.55 | $26.55 | $25.97 | $25.98 | $25.98 | 2,994 |
2018-12-12 | $26.58 | $27.14 | $26.58 | $26.90 | $26.90 | 4,679 |
2018-12-11 | $26.87 | $26.87 | $26.14 | $26.46 | $26.46 | 6,601 |
2018-12-10 | $25.42 | $26.53 | $25.42 | $26.52 | $26.52 | 5,005 |
2018-12-07 | $26.55 | $27.07 | $26.29 | $26.42 | $26.42 | 4,977 |
2018-12-06 | $26.00 | $26.95 | $26.00 | $26.83 | $26.83 | 3,454 |
2018-12-04 | $28.31 | $28.31 | $26.85 | $26.85 | $26.85 | 3,708 |
2018-12-03 | $28.46 | $28.46 | $27.84 | $28.10 | $28.10 | 6,001 |
2018-11-30 | $26.77 | $27.42 | $26.77 | $27.41 | $27.41 | 5,650 |
2018-11-29 | $27.51 | $27.53 | $26.98 | $27.12 | $27.12 | 6,280 |
2018-11-28 | $26.39 | $27.21 | $26.32 | $27.21 | $27.21 | 2,462 |
2018-11-27 | $27.00 | $27.00 | $26.40 | $26.40 | $26.40 | 2,122 |
2018-11-26 | $27.34 | $27.44 | $26.89 | $27.15 | $27.15 | 4,737 |
2018-11-23 | $26.96 | $27.11 | $26.96 | $27.05 | $27.05 | 2,668 |
2018-11-21 | $26.27 | $26.63 | $26.26 | $26.63 | $26.63 | 3,526 |
2018-11-20 | $25.38 | $26.32 | $25.12 | $26.04 | $26.04 | 31,179 |
2018-11-19 | $26.99 | $26.99 | $25.98 | $26.11 | $26.11 | 2,722 |
2018-11-16 | $25.74 | $27.17 | $25.74 | $27.17 | $27.17 | 7,912 |
2018-11-15 | $25.73 | $26.66 | $25.69 | $26.36 | $26.36 | 12,104 |
2018-11-14 | $26.34 | $26.56 | $25.23 | $25.53 | $25.53 | 10,321 |
2018-11-13 | $26.40 | $26.92 | $26.20 | $26.26 | $26.26 | 8,564 |
2018-11-12 | $27.54 | $27.54 | $26.35 | $26.41 | $26.41 | 7,479 |
2018-11-09 | $28.22 | $28.40 | $27.51 | $27.58 | $27.58 | 3,005 |
2018-11-08 | $29.00 | $29.00 | $28.77 | $28.77 | $28.77 | 3,295 |
2018-11-07 | $28.73 | $29.14 | $28.44 | $28.92 | $28.92 | 5,706 |
2018-11-06 | $28.29 | $28.76 | $28.20 | $28.35 | $28.35 | 7,830 |
2018-11-05 | $28.97 | $28.97 | $28.40 | $28.40 | $28.40 | 1,322 |
2018-11-02 | $28.96 | $29.14 | $28.45 | $28.88 | $28.88 | 19,509 |
2018-11-01 | $27.49 | $28.64 | $27.44 | $28.40 | $28.40 | 13,166 |
2018-10-31 | $26.94 | $27.10 | $26.62 | $26.84 | $26.84 | 4,404 |
2018-10-30 | $26.64 | $26.65 | $25.93 | $26.20 | $26.20 | 1,717 |
2018-10-29 | $27.52 | $27.52 | $25.53 | $25.94 | $25.94 | 9,320 |
2018-10-26 | $26.56 | $27.42 | $26.50 | $27.29 | $27.29 | 7,622 |
2018-10-25 | $26.69 | $27.63 | $26.44 | $27.46 | $27.46 | 31,927 |
2018-10-24 | $27.60 | $27.60 | $26.17 | $26.17 | $26.17 | 6,564 |
2018-10-23 | $27.60 | $28.50 | $27.36 | $28.22 | $28.22 | 17,938 |
2018-10-22 | $29.18 | $29.18 | $28.00 | $28.35 | $28.35 | 29,195 |
2018-10-19 | $30.07 | $30.25 | $29.18 | $29.18 | $29.18 | 2,735 |
2018-10-18 | $30.60 | $30.60 | $29.83 | $30.09 | $30.09 | 10,520 |
2018-10-17 | $30.74 | $30.86 | $30.08 | $30.58 | $30.58 | 8,807 |
2018-10-16 | $30.53 | $30.63 | $29.82 | $30.63 | $30.63 | 5,800 |
2018-10-15 | $29.30 | $29.38 | $28.57 | $29.18 | $29.18 | 7,056 |
2018-10-12 | $29.62 | $29.73 | $29.18 | $29.56 | $29.56 | 3,893 |
2018-10-11 | $29.21 | $29.62 | $28.96 | $29.03 | $29.03 | 12,700 |
2018-10-10 | $30.33 | $30.45 | $29.16 | $29.21 | $29.21 | 44,127 |
2018-10-09 | $30.63 | $31.39 | $30.58 | $30.63 | $30.63 | 12,840 |
2018-10-08 | $31.57 | $31.57 | $30.53 | $30.95 | $30.95 | 21,987 |
2018-10-05 | $32.23 | $32.38 | $31.16 | $31.75 | $31.75 | 20,440 |
2018-10-04 | $33.36 | $33.36 | $32.26 | $32.26 | $32.26 | 7,059 |
2018-10-03 | $33.48 | $33.84 | $32.84 | $33.67 | $33.67 | 9,091 |
2018-10-02 | $33.86 | $33.86 | $32.92 | $33.10 | $33.10 | 7,722 |
2018-10-01 | $34.76 | $34.85 | $33.71 | $33.77 | $33.77 | 9,244 |
2018-09-28 | $34.47 | $34.65 | $34.47 | $34.56 | $34.56 | 4,091 |
2018-09-27 | $34.73 | $34.73 | $34.45 | $34.63 | $34.63 | 4,798 |
2018-09-26 | $35.18 | $35.18 | $34.87 | $34.87 | $34.87 | 1,679 |
2018-09-25 | $35.23 | $35.54 | $35.08 | $35.08 | $35.08 | 21,579 |
2018-09-24 | $34.62 | $35.29 | $34.62 | $35.28 | $35.28 | 6,471 |
2018-09-21 | $34.76 | $34.76 | $34.45 | $34.45 | $34.45 | 7,203 |
2018-09-20 | $34.80 | $35.09 | $34.73 | $35.08 | $35.08 | 13,236 |
2018-09-19 | $33.92 | $34.43 | $33.92 | $34.11 | $34.11 | 10,311 |
2018-09-18 | $33.32 | $34.16 | $33.32 | $34.03 | $34.03 | 3,994 |
2018-09-17 | $33.53 | $33.90 | $33.06 | $33.07 | $33.07 | 14,034 |
2018-09-14 | $33.96 | $34.07 | $33.93 | $33.93 | $33.93 | 7,244 |
2018-09-13 | $34.16 | $34.22 | $33.96 | $33.96 | $33.96 | 3,416 |
2018-09-12 | $34.05 | $34.22 | $33.76 | $34.07 | $34.07 | 3,920 |
2018-09-11 | $34.45 | $34.45 | $34.04 | $34.28 | $34.28 | 2,942 |
2018-09-10 | $34.09 | $34.33 | $34.00 | $34.33 | $34.33 | 15,295 |
2018-09-07 | $34.00 | $34.23 | $33.84 | $33.95 | $33.95 | 11,290 |
2018-09-06 | $35.33 | $35.33 | $34.24 | $34.24 | $34.24 | 3,689 |
2018-09-05 | $35.47 | $35.47 | $35.01 | $35.25 | $35.25 | 2,382 |
2018-09-04 | $35.81 | $35.81 | $35.33 | $35.67 | $35.67 | 36,255 |
2018-08-31 | $35.40 | $35.86 | $35.31 | $35.77 | $35.77 | 7,174 |
2018-08-30 | $35.22 | $35.47 | $35.12 | $35.31 | $35.31 | 8,053 |
2018-08-29 | $34.49 | $34.82 | $34.42 | $34.74 | $34.74 | 5,116 |
2018-08-28 | $33.91 | $34.45 | $33.91 | $34.38 | $34.38 | 7,723 |
2018-08-27 | $33.50 | $34.32 | $33.50 | $34.12 | $34.12 | 7,739 |
2018-08-24 | $33.50 | $33.69 | $33.31 | $33.56 | $33.56 | 8,926 |
2018-08-23 | $33.12 | $33.45 | $33.12 | $33.25 | $33.25 | 15,172 |
2018-08-22 | $32.54 | $33.43 | $32.54 | $33.36 | $33.36 | 9,165 |
2018-08-21 | $31.76 | $32.88 | $31.76 | $32.88 | $32.88 | 36,197 |
2018-08-20 | $32.42 | $32.42 | $32.11 | $32.12 | $32.12 | 9,517 |
2018-08-17 | $32.33 | $32.50 | $32.20 | $32.42 | $32.42 | 29,802 |
2018-08-16 | $32.12 | $32.47 | $32.12 | $32.43 | $32.43 | 4,096 |
2018-08-15 | $32.32 | $32.34 | $31.89 | $31.99 | $31.99 | 5,719 |
2018-08-14 | $32.66 | $33.00 | $32.53 | $32.62 | $32.62 | 10,180 |
2018-08-13 | $32.87 | $32.87 | $32.42 | $32.58 | $32.58 | 8,287 |
2018-08-10 | $32.65 | $33.30 | $32.65 | $32.88 | $32.88 | 5,796 |
2018-08-09 | $32.52 | $33.34 | $32.52 | $32.89 | $32.89 | 5,690 |
2018-08-08 | $32.60 | $32.78 | $32.25 | $32.71 | $32.71 | 5,914 |
2018-08-07 | $32.24 | $32.90 | $32.24 | $32.90 | $32.90 | 4,311 |
2018-08-06 | $32.12 | $32.34 | $32.04 | $32.26 | $32.26 | 10,356 |
2018-08-03 | $32.94 | $32.94 | $31.94 | $31.94 | $31.94 | 9,840 |
2018-08-02 | $32.57 | $32.83 | $32.44 | $32.78 | $32.78 | 25,337 |
2018-08-01 | $32.71 | $33.04 | $32.69 | $32.70 | $32.70 | 3,286 |
2018-07-31 | $31.97 | $32.66 | $31.88 | $32.66 | $32.66 | 263,703 |
2018-07-30 | $32.05 | $32.20 | $31.64 | $31.79 | $31.79 | 536,078 |
2018-07-27 | $33.27 | $33.27 | $31.90 | $32.21 | $32.21 | 11,254 |
2018-07-26 | $33.39 | $33.72 | $33.14 | $33.25 | $33.25 | 6,902 |
2018-07-25 | $33.59 | $33.89 | $33.35 | $33.35 | $33.35 | 6,671 |
2018-07-24 | $34.17 | $34.32 | $33.12 | $33.23 | $33.23 | 16,247 |
2018-07-23 | $33.85 | $34.09 | $33.63 | $34.03 | $34.03 | 69,118 |
2018-07-20 | $34.03 | $34.24 | $33.78 | $33.78 | $33.78 | 13,357 |
2018-07-19 | $33.44 | $34.08 | $33.44 | $34.08 | $34.08 | 15,231 |
2018-07-18 | $33.93 | $33.93 | $33.49 | $33.75 | $33.75 | 4,156 |
2018-07-17 | $33.80 | $34.08 | $33.80 | $33.91 | $33.91 | 9,181 |
2018-07-16 | $34.49 | $34.55 | $33.63 | $33.89 | $33.89 | 14,399 |
2018-07-13 | $34.45 | $34.55 | $34.31 | $34.48 | $34.48 | 6,974 |
2018-07-12 | $34.46 | $34.51 | $34.30 | $34.48 | $34.48 | 7,672 |
2018-07-11 | $34.15 | $34.42 | $34.13 | $34.32 | $34.32 | 4,055 |
2018-07-10 | $34.78 | $34.91 | $34.23 | $34.52 | $34.52 | 7,920 |
2018-07-09 | $34.92 | $35.26 | $34.45 | $34.79 | $34.79 | 31,914 |
2018-07-06 | $33.81 | $34.76 | $33.81 | $34.76 | $34.76 | 14,616 |
2018-07-05 | $33.88 | $34.07 | $33.54 | $33.80 | $33.80 | 7,043 |
2018-07-03 | $33.09 | $33.83 | $33.09 | $33.71 | $33.71 | 8,070 |
2018-07-02 | $32.56 | $33.24 | $32.48 | $33.24 | $33.24 | 3,341 |
2018-06-29 | $32.53 | $33.00 | $32.50 | $32.69 | $32.69 | 6,815 |
2018-06-28 | $32.50 | $32.50 | $31.60 | $32.32 | $32.32 | 18,706 |
2018-06-27 | $33.60 | $33.84 | $32.29 | $32.29 | $32.29 | 16,318 |
2018-06-26 | $33.58 | $34.12 | $33.41 | $33.72 | $33.72 | 11,832 |
2018-06-25 | $34.32 | $34.32 | $33.51 | $33.75 | $33.75 | 17,609 |
2018-06-22 | $34.74 | $34.74 | $33.85 | $34.27 | $34.27 | 18,251 |
2018-06-21 | $35.47 | $35.47 | $34.44 | $34.44 | $34.44 | 27,894 |
2018-06-20 | $35.10 | $35.51 | $35.10 | $35.38 | $35.38 | 15,123 |
2018-06-19 | $34.55 | $34.92 | $34.54 | $34.92 | $34.92 | 6,818 |
2018-06-18 | $35.00 | $35.16 | $34.69 | $34.74 | $34.74 | 11,398 |
2018-06-15 | $34.87 | $35.24 | $34.87 | $35.10 | $35.10 | 8,219 |
2018-06-14 | $35.13 | $35.14 | $34.87 | $35.14 | $35.14 | 6,104 |
2018-06-13 | $34.64 | $35.16 | $34.53 | $34.99 | $34.99 | 19,113 |
2018-06-12 | $34.68 | $34.81 | $34.47 | $34.67 | $34.67 | 7,717 |
2018-06-11 | $34.33 | $34.93 | $34.21 | $34.41 | $34.41 | 12,770 |
2018-06-08 | $34.57 | $34.86 | $34.56 | $34.83 | $34.83 | 20,918 |
2018-06-07 | $35.02 | $35.18 | $34.36 | $34.61 | $34.61 | 7,524 |
2018-06-06 | $35.05 | $35.50 | $34.00 | $35.15 | $35.15 | 29,735 |
2018-06-05 | $34.17 | $34.93 | $34.17 | $34.74 | $34.74 | 14,574 |
2018-06-04 | $35.38 | $35.49 | $33.67 | $34.43 | $34.43 | 33,428 |
2018-06-01 | $35.00 | $35.10 | $34.75 | $35.03 | $35.03 | 22,456 |
2018-05-31 | $34.18 | $34.76 | $34.18 | $34.69 | $34.69 | 20,380 |
2018-05-30 | $33.94 | $34.15 | $33.65 | $33.75 | $33.75 | 27,495 |
2018-05-29 | $33.54 | $34.11 | $33.44 | $33.57 | $33.57 | 17,257 |
2018-05-25 | $33.80 | $34.15 | $33.66 | $33.92 | $33.92 | 10,671 |
2018-05-24 | $33.85 | $33.91 | $33.65 | $33.81 | $33.81 | 14,814 |
2018-05-23 | $33.50 | $34.01 | $33.50 | $33.68 | $33.68 | 13,429 |
2018-05-22 | $33.50 | $33.65 | $33.26 | $33.34 | $33.34 | 7,637 |
2018-05-21 | $34.00 | $34.04 | $33.05 | $33.13 | $33.13 | 79,542 |
2018-05-18 | $33.59 | $33.75 | $33.54 | $33.71 | $33.71 | 7,083 |
2018-05-17 | $33.36 | $33.63 | $33.33 | $33.52 | $33.52 | 10,703 |
2018-05-16 | $33.09 | $33.61 | $33.09 | $33.60 | $33.60 | 8,424 |
2018-05-15 | $32.98 | $33.01 | $32.54 | $32.96 | $32.96 | 7,069 |
2018-05-14 | $32.59 | $33.00 | $32.56 | $32.95 | $32.95 | 8,302 |
2018-05-11 | $31.79 | $32.34 | $31.64 | $32.26 | $32.26 | 9,493 |
2018-05-10 | $32.06 | $32.33 | $31.44 | $31.45 | $31.45 | 15,034 |
2018-05-09 | $31.13 | $32.20 | $31.11 | $31.88 | $31.88 | 8,303 |
2018-05-08 | $31.75 | $31.75 | $31.23 | $31.32 | $31.32 | 25,162 |
2018-05-07 | $31.36 | $32.15 | $31.36 | $31.94 | $31.94 | 13,288 |
2018-05-04 | $31.25 | $31.54 | $31.20 | $31.39 | $31.39 | 17,628 |
2018-05-03 | $31.90 | $31.90 | $31.09 | $31.38 | $31.38 | 5,260 |
2018-05-02 | $31.01 | $32.22 | $31.01 | $31.88 | $31.88 | 7,412 |
2018-05-01 | $30.90 | $31.40 | $30.90 | $31.40 | $31.40 | 10,092 |
2018-04-30 | $31.88 | $31.88 | $31.02 | $31.06 | $31.06 | 6,073 |
2018-04-27 | $31.63 | $31.70 | $31.34 | $31.54 | $31.54 | 8,649 |
2018-04-26 | $31.25 | $31.45 | $31.25 | $31.36 | $31.36 | 2,898 |
2018-04-25 | $31.07 | $31.07 | $30.23 | $30.86 | $30.86 | 12,438 |
2018-04-24 | $31.16 | $31.51 | $30.57 | $30.81 | $30.81 | 31,407 |
2018-04-23 | $31.88 | $31.88 | $31.09 | $31.33 | $31.33 | 44,273 |
2018-04-20 | $32.26 | $32.26 | $31.59 | $31.88 | $31.88 | 19,017 |
2018-04-19 | $32.34 | $32.54 | $31.89 | $31.94 | $31.94 | 24,823 |
2018-04-18 | $33.18 | $33.18 | $32.48 | $32.48 | $32.48 | 12,518 |
2018-04-17 | $31.87 | $32.95 | $31.87 | $32.95 | $32.95 | 17,033 |
2018-04-16 | $32.44 | $32.44 | $31.70 | $31.97 | $31.97 | 9,399 |
2018-04-13 | $33.14 | $33.14 | $32.04 | $32.27 | $32.27 | 14,849 |
2018-04-12 | $32.80 | $32.93 | $32.37 | $32.82 | $32.82 | 17,463 |
2018-04-11 | $31.29 | $32.44 | $31.29 | $32.08 | $32.08 | 10,353 |
2018-04-10 | $31.28 | $31.79 | $30.81 | $31.79 | $31.79 | 50,732 |
2018-04-09 | $29.96 | $30.99 | $29.96 | $30.44 | $30.44 | 17,403 |
2018-04-06 | $30.01 | $30.38 | $29.21 | $29.53 | $29.53 | 31,157 |
2018-04-05 | $31.73 | $31.90 | $30.47 | $30.56 | $30.56 | 31,376 |
2018-04-04 | $30.04 | $31.62 | $29.97 | $31.57 | $31.57 | 14,878 |
2018-04-03 | $31.12 | $31.12 | $30.02 | $30.67 | $30.67 | 19,951 |
2018-04-02 | $31.91 | $31.91 | $30.42 | $30.68 | $30.68 | 31,472 |
2018-03-29 | $31.65 | $32.79 | $31.60 | $32.79 | $32.79 | 18,097 |
2018-03-28 | $32.21 | $32.21 | $31.07 | $31.78 | $31.78 | 23,847 |
2018-03-27 | $34.55 | $34.55 | $32.10 | $32.14 | $32.14 | 46,879 |
2018-03-26 | $33.58 | $34.15 | $33.14 | $34.15 | $34.15 | 36,464 |
2018-03-23 | $34.60 | $34.60 | $33.19 | $33.23 | $33.23 | 30,876 |
2018-03-22 | $34.60 | $34.95 | $33.86 | $33.90 | $33.90 | 13,529 |
2018-03-21 | $34.28 | $34.82 | $34.28 | $34.65 | $34.65 | 6,241 |
2018-03-20 | $33.95 | $34.31 | $33.81 | $34.27 | $34.27 | 15,869 |
2018-03-19 | $34.23 | $34.30 | $33.50 | $33.90 | $33.90 | 36,651 |
2018-03-16 | $34.09 | $34.44 | $33.95 | $34.19 | $34.19 | 19,946 |
2018-03-15 | $35.44 | $35.44 | $34.16 | $34.30 | $34.30 | 14,480 |
2018-03-14 | $35.50 | $35.50 | $34.78 | $35.06 | $35.06 | 22,739 |
2018-03-13 | $36.11 | $36.25 | $35.22 | $35.33 | $35.33 | 39,585 |
2018-03-12 | $35.99 | $35.99 | $35.14 | $35.79 | $35.79 | 31,252 |
2018-03-09 | $35.51 | $35.74 | $34.91 | $35.63 | $35.63 | 65,566 |
2018-03-08 | $35.48 | $35.48 | $34.86 | $35.03 | $35.03 | 24,698 |
2018-03-07 | $34.04 | $35.02 | $34.04 | $35.02 | $35.02 | 21,446 |
2018-03-06 | $35.03 | $35.03 | $34.04 | $34.50 | $34.50 | 51,765 |
2018-03-05 | $34.26 | $34.87 | $34.26 | $34.66 | $34.66 | 50,681 |
2018-03-02 | $32.94 | $34.13 | $32.15 | $34.13 | $34.13 | 22,177 |
2018-03-01 | $33.15 | $33.35 | $32.43 | $33.05 | $33.05 | 21,483 |
2018-02-28 | $33.71 | $34.10 | $33.10 | $33.10 | $33.10 | 336,184 |
2018-02-27 | $34.36 | $34.36 | $33.54 | $33.54 | $33.54 | 452,867 |
2018-02-26 | $34.03 | $34.35 | $33.75 | $34.28 | $34.28 | 214,699 |
2018-02-23 | $33.97 | $33.97 | $32.59 | $33.74 | $33.74 | 55,607 |
2018-02-22 | $33.65 | $34.09 | $33.25 | $33.31 | $33.31 | 16,511 |
2018-02-21 | $33.29 | $33.96 | $33.20 | $33.20 | $33.20 | 20,071 |
2018-02-20 | $33.16 | $33.61 | $32.70 | $32.91 | $32.91 | 22,063 |
2018-02-16 | $32.78 | $33.59 | $32.78 | $33.19 | $33.19 | 24,867 |
2018-02-15 | $33.17 | $33.19 | $32.56 | $33.17 | $33.17 | 24,043 |
2018-02-14 | $31.82 | $32.78 | $31.39 | $32.70 | $32.70 | 32,986 |
2018-02-13 | $31.50 | $31.87 | $31.00 | $31.87 | $31.87 | 6,090 |
2018-02-12 | $31.10 | $31.89 | $30.75 | $31.50 | $31.50 | 22,465 |
2018-02-09 | $30.76 | $31.31 | $29.16 | $31.04 | $31.04 | 45,004 |
2018-02-08 | $32.73 | $33.00 | $31.02 | $31.02 | $31.02 | 32,808 |
2018-02-07 | $31.94 | $32.57 | $31.79 | $32.46 | $32.46 | 19,930 |
2018-02-06 | $30.00 | $31.82 | $29.67 | $31.74 | $31.74 | 33,124 |
2018-02-05 | $31.29 | $32.30 | $30.70 | $30.95 | $30.95 | 24,782 |
2018-02-02 | $32.00 | $32.41 | $31.54 | $31.91 | $31.91 | 30,422 |
2018-02-01 | $32.76 | $32.76 | $32.04 | $32.42 | $32.42 | 10,363 |
2018-01-31 | $33.21 | $33.21 | $32.33 | $32.50 | $32.50 | 33,502 |
2018-01-30 | $33.37 | $33.56 | $32.53 | $33.13 | $33.13 | 28,964 |
2018-01-29 | $33.54 | $33.88 | $33.33 | $33.61 | $33.61 | 33,970 |
2018-01-26 | $33.33 | $33.56 | $33.11 | $33.27 | $33.27 | 17,818 |
2018-01-25 | $33.21 | $33.37 | $32.78 | $33.19 | $33.19 | 20,364 |
2018-01-24 | $33.62 | $33.62 | $32.25 | $32.78 | $32.78 | 43,679 |
2018-01-23 | $32.78 | $33.29 | $32.56 | $33.19 | $33.19 | 34,078 |
2018-01-22 | $31.87 | $32.57 | $31.39 | $32.56 | $32.56 | 41,388 |
2018-01-19 | $31.04 | $31.29 | $30.71 | $31.26 | $31.26 | 33,804 |
2018-01-18 | $30.76 | $30.85 | $30.25 | $30.75 | $30.75 | 8,448 |
2018-01-17 | $30.44 | $30.73 | $30.21 | $30.60 | $30.60 | 31,039 |
2018-01-16 | $30.96 | $31.22 | $29.66 | $29.85 | $29.85 | 48,348 |
2018-01-12 | $30.68 | $31.00 | $30.56 | $30.95 | $30.95 | 11,208 |
2018-01-11 | $30.25 | $30.64 | $30.10 | $30.51 | $30.51 | 17,555 |
2018-01-10 | $29.50 | $30.13 | $29.20 | $30.12 | $30.12 | 9,972 |
2018-01-09 | $28.70 | $29.46 | $28.70 | $29.46 | $29.46 | 10,435 |
2018-01-08 | $29.44 | $29.49 | $28.45 | $28.73 | $28.73 | 27,527 |
2018-01-05 | $30.19 | $30.19 | $29.25 | $29.32 | $29.32 | 23,091 |
2018-01-04 | $29.73 | $30.02 | $29.39 | $29.85 | $29.85 | 15,874 |
2018-01-03 | $29.55 | $30.00 | $29.44 | $29.88 | $29.88 | 18,125 |
2018-01-02 | $28.59 | $29.35 | $28.59 | $29.31 | $29.31 | 14,999 |
2017-12-29 | $28.90 | $29.19 | $28.42 | $28.43 | $28.43 | 16,311 |
2017-12-28 | $28.80 | $28.88 | $28.58 | $28.70 | $28.70 | 16,654 |
2017-12-27 | $28.53 | $28.84 | $28.53 | $28.64 | $28.64 | 12,284 |
2017-12-26 | $28.39 | $28.61 | $28.24 | $28.55 | $28.55 | 5,352 |
2017-12-22 | $27.70 | $28.42 | $27.70 | $28.39 | $28.39 | 32,699 |
2017-12-21 | $27.74 | $27.81 | $27.46 | $27.62 | $27.62 | 10,677 |
2017-12-20 | $27.18 | $27.39 | $27.17 | $27.39 | $27.39 | 1,428 |
2017-12-19 | $27.20 | $27.88 | $27.20 | $27.39 | $26.81 | 10,715 |
2017-12-18 | $27.45 | $27.76 | $27.45 | $27.47 | $26.89 | 28,024 |
2017-12-15 | $27.30 | $27.42 | $27.18 | $27.42 | $26.84 | 7,745 |
2017-12-14 | $27.90 | $27.94 | $27.25 | $27.27 | $26.69 | 17,294 |
2017-12-13 | $27.37 | $27.85 | $27.30 | $27.78 | $27.19 | 10,094 |
2017-12-12 | $27.78 | $28.07 | $27.20 | $27.24 | $26.66 | 26,104 |
2017-12-11 | $28.73 | $28.73 | $27.89 | $27.97 | $27.38 | 7,212 |
2017-12-08 | $28.36 | $28.53 | $28.20 | $28.40 | $27.80 | 24,066 |
2017-12-07 | $27.15 | $27.98 | $27.11 | $27.95 | $27.35 | 6,746 |
2017-12-06 | $27.18 | $27.18 | $26.41 | $26.84 | $26.27 | 10,856 |
2017-12-05 | $27.50 | $27.77 | $27.50 | $27.53 | $26.95 | 3,711 |
2017-12-04 | $28.25 | $28.72 | $27.47 | $27.47 | $26.89 | 9,037 |
2017-12-01 | $28.09 | $28.50 | $27.28 | $28.12 | $27.52 | 24,755 |
2017-11-30 | $27.50 | $28.25 | $27.50 | $28.25 | $27.65 | 17,804 |
2017-11-29 | $27.95 | $28.10 | $27.22 | $27.37 | $26.78 | 3,982 |
2017-11-28 | $27.55 | $27.75 | $27.26 | $27.75 | $27.16 | 4,873 |
2017-11-27 | $27.84 | $27.84 | $27.66 | $27.80 | $27.21 | 6,151 |
2017-11-24 | $27.85 | $28.08 | $27.67 | $27.84 | $27.25 | 3,216 |
2017-11-22 | $27.30 | $27.91 | $27.30 | $27.82 | $27.23 | 8,616 |
2017-11-21 | $27.47 | $27.55 | $27.42 | $27.48 | $26.90 | 2,339 |
2017-11-20 | $27.13 | $27.37 | $27.06 | $27.27 | $26.69 | 12,303 |
2017-11-17 | $27.19 | $27.53 | $27.10 | $27.35 | $26.77 | 8,732 |
2017-11-16 | $27.02 | $27.49 | $27.02 | $27.25 | $26.67 | 8,802 |
2017-11-15 | $26.01 | $26.83 | $26.01 | $26.61 | $26.04 | 3,235 |
2017-11-14 | $26.71 | $26.99 | $25.88 | $26.31 | $25.75 | 11,971 |
2017-11-13 | $27.22 | $27.45 | $26.88 | $27.08 | $26.50 | 15,714 |
2017-11-10 | $27.18 | $27.65 | $27.18 | $27.54 | $26.95 | 5,061 |
2017-11-09 | $27.00 | $27.42 | $26.85 | $27.18 | $26.60 | 4,915 |
2017-11-08 | $27.25 | $27.37 | $27.02 | $27.26 | $26.68 | 6,826 |
2017-11-07 | $27.96 | $28.31 | $27.32 | $27.42 | $26.84 | 28,488 |
2017-11-06 | $28.58 | $28.61 | $28.06 | $28.10 | $27.50 | 20,362 |
2017-11-03 | $28.07 | $28.48 | $27.91 | $28.41 | $27.81 | 25,067 |
2017-11-02 | $27.10 | $27.85 | $27.10 | $27.85 | $27.26 | 5,541 |
2017-11-01 | $27.94 | $27.97 | $27.14 | $27.14 | $26.56 | 3,678 |
2017-10-31 | $28.02 | $28.02 | $27.57 | $27.82 | $27.23 | 7,993 |
2017-10-30 | $27.38 | $28.12 | $27.38 | $27.70 | $27.11 | 9,088 |
2017-10-27 | $26.70 | $27.70 | $26.70 | $27.62 | $27.03 | 8,421 |
2017-10-26 | $26.82 | $27.20 | $26.61 | $26.73 | $26.16 | 24,669 |
2017-10-25 | $28.00 | $28.00 | $26.82 | $27.20 | $26.62 | 28,646 |
2017-10-24 | $27.59 | $27.80 | $27.37 | $27.40 | $26.82 | 39,118 |
2017-10-23 | $27.95 | $28.23 | $27.64 | $27.70 | $27.11 | 25,030 |
2017-10-20 | $28.43 | $28.43 | $27.84 | $28.10 | $27.50 | 17,154 |
2017-10-19 | $28.41 | $28.41 | $27.91 | $28.24 | $27.64 | 38,768 |
2017-10-18 | $29.10 | $29.10 | $28.40 | $28.55 | $27.94 | 19,007 |
2017-10-17 | $28.68 | $28.87 | $28.64 | $28.78 | $28.17 | 11,632 |
2017-10-16 | $28.69 | $29.39 | $28.56 | $28.78 | $28.17 | 33,286 |
2017-10-13 | $29.70 | $29.70 | $28.93 | $28.95 | $28.33 | 15,376 |
2017-10-12 | $30.00 | $30.00 | $29.38 | $29.38 | $28.76 | 5,923 |
2017-10-11 | $29.94 | $29.94 | $29.70 | $29.70 | $29.07 | 4,402 |
2017-10-10 | $29.77 | $29.88 | $29.49 | $29.88 | $29.25 | 6,090 |
2017-10-09 | $29.62 | $29.64 | $29.32 | $29.32 | $28.70 | 11,742 |
2017-10-06 | $29.78 | $29.95 | $29.52 | $29.61 | $28.98 | 8,078 |
2017-10-05 | $30.04 | $30.12 | $29.68 | $29.91 | $29.27 | 40,653 |
2017-10-04 | $29.60 | $30.07 | $29.55 | $30.04 | $29.40 | 12,909 |
2017-10-03 | $30.01 | $30.01 | $29.18 | $29.39 | $28.77 | 8,527 |
2017-10-02 | $29.27 | $29.74 | $29.26 | $29.71 | $29.08 | 13,322 |
2017-09-29 | $29.07 | $29.17 | $28.75 | $29.15 | $28.53 | 10,856 |
2017-09-28 | $28.62 | $28.88 | $28.33 | $28.88 | $28.27 | 8,943 |
2017-09-27 | $28.04 | $28.69 | $28.04 | $28.51 | $27.90 | 11,034 |
2017-09-26 | $28.62 | $28.62 | $27.72 | $27.74 | $27.15 | 9,943 |
2017-09-25 | $27.89 | $28.69 | $27.89 | $28.35 | $27.75 | 9,918 |
2017-09-22 | $28.74 | $28.74 | $28.12 | $28.20 | $27.60 | 8,170 |
2017-09-21 | $29.14 | $29.14 | $28.66 | $28.70 | $28.09 | 9,095 |
2017-09-20 | $28.85 | $28.99 | $28.71 | $28.92 | $28.31 | 6,502 |
2017-09-19 | $28.57 | $28.68 | $28.36 | $28.68 | $28.07 | 4,471 |
2017-09-18 | $28.16 | $28.80 | $28.16 | $28.50 | $27.89 | 21,372 |
2017-09-15 | $27.82 | $28.07 | $27.40 | $28.06 | $27.46 | 11,166 |
2017-09-14 | $27.90 | $27.90 | $27.52 | $27.79 | $27.20 | 8,607 |
2017-09-13 | $27.70 | $27.91 | $27.68 | $27.75 | $27.16 | 9,073 |
2017-09-12 | $27.84 | $28.01 | $27.36 | $27.52 | $26.94 | 12,007 |
2017-09-11 | $28.56 | $28.56 | $27.87 | $28.09 | $27.49 | 17,323 |
2017-09-08 | $28.56 | $28.56 | $28.10 | $28.10 | $27.50 | 19,918 |
2017-09-07 | $27.52 | $28.30 | $27.52 | $28.24 | $27.64 | 12,386 |
2017-09-06 | $28.05 | $28.05 | $27.49 | $27.65 | $27.06 | 9,898 |
2017-09-05 | $27.78 | $28.06 | $27.35 | $27.75 | $27.16 | 15,853 |
2017-09-01 | $27.64 | $27.64 | $27.64 | $27.64 | $27.05 | 34,954 |
2017-08-31 | $27.01 | $27.75 | $27.01 | $27.64 | $27.05 | 18,853 |
2017-08-30 | $26.69 | $27.07 | $26.66 | $26.80 | $26.23 | 27,027 |
2017-08-29 | $26.18 | $26.71 | $26.04 | $26.59 | $26.03 | 20,988 |
2017-08-28 | $25.36 | $26.23 | $25.36 | $26.22 | $25.66 | 23,563 |
2017-08-25 | $25.45 | $25.50 | $25.20 | $25.20 | $24.66 | 2,773 |
2017-08-24 | $25.00 | $25.44 | $25.00 | $25.44 | $24.90 | 3,919 |
2017-08-23 | $24.23 | $24.86 | $24.23 | $24.78 | $24.25 | 3,340 |
2017-08-22 | $23.56 | $24.41 | $23.56 | $24.34 | $23.82 | 2,572 |
2017-08-21 | $23.37 | $23.71 | $23.37 | $23.64 | $23.13 | 6,976 |
2017-08-18 | $23.59 | $23.79 | $23.55 | $23.61 | $23.11 | 7,436 |
2017-08-17 | $24.13 | $24.26 | $23.91 | $23.91 | $23.40 | 2,972 |
2017-08-16 | $24.38 | $24.55 | $24.30 | $24.34 | $23.82 | 2,821 |
2017-08-15 | $24.60 | $24.60 | $24.31 | $24.40 | $23.88 | 2,423 |
2017-08-14 | $24.20 | $24.53 | $24.20 | $24.30 | $23.78 | 5,322 |
2017-08-11 | $23.40 | $23.86 | $23.40 | $23.76 | $23.26 | 969 |
2017-08-10 | $24.01 | $24.02 | $23.22 | $23.44 | $22.94 | 8,446 |
2017-08-09 | $24.81 | $24.83 | $24.34 | $24.34 | $23.82 | 6,134 |
2017-08-08 | $24.95 | $25.25 | $24.66 | $24.76 | $24.23 | 9,471 |
2017-08-07 | $24.50 | $24.74 | $24.46 | $24.74 | $24.22 | 11,220 |
2017-08-04 | $23.76 | $24.25 | $23.75 | $24.25 | $23.73 | 2,493 |
2017-08-03 | $23.69 | $23.78 | $23.63 | $23.77 | $23.27 | 3,157 |
2017-08-02 | $23.98 | $24.01 | $23.45 | $24.01 | $23.50 | 14,418 |
2017-08-01 | $24.18 | $24.18 | $23.61 | $23.89 | $23.38 | 63,125 |
2017-07-31 | $24.63 | $24.68 | $24.22 | $24.22 | $23.71 | 25,031 |
2017-07-28 | $24.26 | $24.73 | $24.09 | $24.59 | $24.06 | 19,281 |
2017-07-27 | $25.00 | $25.14 | $24.08 | $24.18 | $23.67 | 19,014 |
2017-07-26 | $25.22 | $25.31 | $25.12 | $25.12 | $24.59 | 6,541 |
2017-07-25 | $25.95 | $25.95 | $25.03 | $25.06 | $24.53 | 14,145 |
2017-07-24 | $25.39 | $25.74 | $25.33 | $25.73 | $25.18 | 10,722 |
2017-07-21 | $24.95 | $25.54 | $24.95 | $25.25 | $24.71 | 22,811 |
2017-07-20 | $24.74 | $25.36 | $24.74 | $25.14 | $24.61 | 11,998 |
2017-07-19 | $25.28 | $25.31 | $24.86 | $24.89 | $24.36 | 18,244 |
2017-07-18 | $24.85 | $25.04 | $24.85 | $25.02 | $24.48 | 7,564 |
2017-07-17 | $24.93 | $25.60 | $24.88 | $24.88 | $24.35 | 15,352 |
2017-07-14 | $25.14 | $25.21 | $25.10 | $25.15 | $24.61 | 4,983 |
2017-07-13 | $24.90 | $25.16 | $24.45 | $25.14 | $24.61 | 6,600 |
2017-07-12 | $25.09 | $25.09 | $24.75 | $24.90 | $24.37 | 7,772 |
2017-07-11 | $24.49 | $24.86 | $24.49 | $24.69 | $24.17 | 5,750 |
2017-07-10 | $24.29 | $24.45 | $24.22 | $24.32 | $23.80 | 8,512 |
2017-07-07 | $24.75 | $24.89 | $24.62 | $24.73 | $24.20 | 8,605 |
2017-07-06 | $24.78 | $24.99 | $24.49 | $24.53 | $24.01 | 7,137 |
2017-07-05 | $24.50 | $24.95 | $24.50 | $24.91 | $24.38 | 14,755 |
2017-07-03 | $24.20 | $24.39 | $23.97 | $24.38 | $23.86 | 4,197 |
2017-06-30 | $24.06 | $24.26 | $24.02 | $24.02 | $23.51 | 4,238 |
2017-06-29 | $24.83 | $24.83 | $24.16 | $24.45 | $23.93 | 5,879 |
2017-06-28 | $24.52 | $24.96 | $24.11 | $24.78 | $24.25 | 12,169 |
2017-06-27 | $25.16 | $25.23 | $24.13 | $24.13 | $23.62 | 11,436 |
2017-06-26 | $25.51 | $25.51 | $24.69 | $25.13 | $24.60 | 27,795 |
2017-06-23 | $24.69 | $25.10 | $24.09 | $25.10 | $24.57 | 21,201 |
2017-06-22 | $24.25 | $24.76 | $24.24 | $24.50 | $23.98 | 19,054 |
2017-06-21 | $23.81 | $24.14 | $23.72 | $24.12 | $23.61 | 24,180 |
2017-06-20 | $23.03 | $23.81 | $23.01 | $23.37 | $22.87 | 38,584 |
2017-06-19 | $22.28 | $22.95 | $22.26 | $22.94 | $22.45 | 42,476 |
2017-06-16 | $22.14 | $22.25 | $22.14 | $22.24 | $21.77 | 2,690 |
2017-06-15 | $22.17 | $22.27 | $21.96 | $22.03 | $21.56 | 4,759 |
2017-06-14 | $22.20 | $22.69 | $22.20 | $22.41 | $21.93 | 6,793 |
2017-06-13 | $22.16 | $22.31 | $22.07 | $22.31 | $21.84 | 4,088 |
2017-06-12 | $21.92 | $22.10 | $21.78 | $22.05 | $21.58 | 4,412 |
2017-06-09 | $22.60 | $22.84 | $22.09 | $22.17 | $21.70 | 26,387 |
2017-06-08 | $22.33 | $22.52 | $22.33 | $22.43 | $21.95 | 9,409 |
2017-06-07 | $22.29 | $22.51 | $21.96 | $22.25 | $21.78 | 7,411 |
2017-06-06 | $22.21 | $22.47 | $22.16 | $22.22 | $21.75 | 4,732 |
2017-06-05 | $21.71 | $22.73 | $21.71 | $22.26 | $21.79 | 11,856 |
2017-06-02 | $21.51 | $22.39 | $21.51 | $22.33 | $21.86 | 12,269 |
2017-06-01 | $20.94 | $21.68 | $20.94 | $21.68 | $21.22 | 13,373 |
2017-05-31 | $21.26 | $21.26 | $20.62 | $20.96 | $20.52 | 8,050 |
2017-05-30 | $21.39 | $21.39 | $21.02 | $21.03 | $20.58 | 10,091 |
2017-05-26 | $22.25 | $22.25 | $21.60 | $21.63 | $21.17 | 10,716 |
2017-05-25 | $22.38 | $22.46 | $22.17 | $22.23 | $21.76 | 3,882 |
2017-05-24 | $22.22 | $22.33 | $21.99 | $22.29 | $21.82 | 6,853 |
2017-05-23 | $22.37 | $22.37 | $22.09 | $22.22 | $21.75 | 4,126 |
2017-05-22 | $22.43 | $22.43 | $21.76 | $22.10 | $21.63 | 9,673 |
2017-05-19 | $22.60 | $22.60 | $22.20 | $22.20 | $21.73 | 2,742 |
2017-05-18 | $21.51 | $22.15 | $21.51 | $22.15 | $21.68 | 947 |
2017-05-17 | $22.00 | $22.07 | $21.66 | $21.66 | $21.20 | 34,091 |
2017-05-16 | $22.50 | $22.50 | $22.14 | $22.40 | $21.92 | 3,356 |
2017-05-15 | $22.31 | $22.48 | $22.25 | $22.27 | $21.80 | 6,603 |
2017-05-12 | $21.96 | $22.25 | $21.90 | $22.20 | $21.73 | 6,680 |
2017-05-11 | $21.70 | $21.72 | $21.46 | $21.64 | $21.18 | 2,025 |
2017-05-10 | $21.08 | $21.75 | $21.08 | $21.67 | $21.21 | 6,257 |
2017-05-09 | $21.26 | $21.41 | $21.16 | $21.35 | $20.90 | 3,019 |
2017-05-08 | $21.69 | $21.69 | $21.10 | $21.13 | $20.68 | 7,222 |
2017-05-05 | $22.03 | $22.03 | $21.50 | $21.52 | $21.06 | 4,128 |
2017-05-04 | $22.14 | $22.14 | $21.82 | $22.04 | $21.57 | 4,675 |
2017-05-03 | $22.30 | $22.30 | $22.01 | $22.14 | $21.67 | 25,767 |
2017-05-02 | $22.41 | $22.44 | $22.17 | $22.23 | $21.76 | 1,771 |
2017-05-01 | $22.68 | $22.82 | $22.48 | $22.82 | $22.34 | 17,786 |
2017-04-28 | $22.67 | $22.86 | $21.79 | $22.63 | $22.15 | 7,198 |
2017-04-27 | $22.85 | $22.96 | $22.78 | $22.85 | $22.36 | 3,704 |
2017-04-26 | $22.74 | $22.94 | $22.74 | $22.94 | $22.45 | 4,132 |
2017-04-25 | $22.21 | $22.68 | $22.18 | $22.68 | $22.20 | 7,811 |
2017-04-24 | $22.14 | $22.14 | $21.70 | $22.07 | $21.60 | 4,737 |
2017-04-21 | $22.16 | $22.16 | $21.67 | $21.70 | $21.24 | 8,332 |
2017-04-20 | $21.86 | $22.17 | $21.86 | $22.08 | $21.61 | 2,743 |
2017-04-19 | $21.68 | $22.22 | $21.68 | $21.91 | $21.45 | 2,825 |
2017-04-18 | $21.77 | $22.30 | $21.59 | $21.70 | $21.24 | 12,020 |
2017-04-17 | $21.86 | $22.06 | $21.69 | $21.96 | $21.49 | 4,043 |
2017-04-13 | $21.70 | $21.97 | $21.50 | $21.94 | $21.47 | 10,615 |
2017-04-12 | $21.72 | $21.76 | $21.51 | $21.57 | $21.11 | 4,035 |
2017-04-11 | $21.80 | $21.80 | $21.36 | $21.64 | $21.18 | 5,592 |
2017-04-10 | $21.92 | $22.25 | $21.77 | $21.77 | $21.31 | 11,108 |
2017-04-07 | $21.79 | $21.79 | $21.52 | $21.77 | $21.31 | 4,847 |
2017-04-06 | $21.85 | $21.87 | $21.52 | $21.66 | $21.20 | 12,696 |
2017-04-05 | $22.68 | $22.70 | $21.74 | $21.85 | $21.39 | 9,655 |
2017-04-04 | $22.70 | $22.98 | $22.43 | $22.54 | $22.06 | 35,857 |
2017-04-03 | $23.32 | $23.32 | $23.04 | $23.05 | $22.56 | 4,204 |
2017-03-31 | $23.31 | $23.33 | $23.09 | $23.19 | $22.70 | 5,888 |
2017-03-30 | $23.70 | $23.70 | $22.92 | $23.15 | $22.65 | 7,831 |
2017-03-29 | $23.53 | $23.81 | $23.44 | $23.45 | $22.95 | 14,327 |
2017-03-28 | $23.36 | $23.39 | $23.14 | $23.22 | $22.73 | 4,815 |
2017-03-27 | $22.80 | $23.50 | $22.06 | $23.50 | $23.00 | 30,086 |
2017-03-24 | $22.97 | $23.00 | $22.84 | $22.97 | $22.48 | 5,883 |
2017-03-23 | $22.83 | $23.00 | $22.78 | $22.79 | $22.31 | 9,882 |
2017-03-22 | $22.72 | $22.74 | $22.40 | $22.74 | $22.26 | 25,239 |
2017-03-21 | $24.31 | $24.31 | $22.44 | $22.53 | $22.05 | 39,500 |
2017-03-20 | $23.83 | $24.11 | $23.69 | $24.00 | $23.49 | 13,366 |
2017-03-17 | $23.73 | $23.73 | $23.07 | $23.53 | $23.03 | 24,923 |
2017-03-16 | $24.17 | $24.17 | $23.55 | $23.70 | $23.20 | 55,381 |
2017-03-15 | $23.59 | $24.00 | $23.35 | $23.95 | $23.44 | 12,669 |
2017-03-14 | $23.60 | $23.60 | $23.00 | $23.29 | $22.80 | 16,660 |
2017-03-13 | $23.53 | $23.70 | $23.47 | $23.65 | $23.15 | 27,024 |
2017-03-10 | $23.36 | $23.54 | $23.13 | $23.53 | $23.03 | 24,594 |
2017-03-09 | $23.14 | $23.33 | $23.05 | $23.33 | $22.83 | 19,375 |
2017-03-08 | $22.76 | $23.25 | $22.74 | $22.92 | $22.43 | 30,938 |
2017-03-07 | $22.88 | $22.88 | $22.25 | $22.31 | $21.84 | 7,426 |
2017-03-06 | $22.93 | $23.07 | $22.76 | $22.87 | $22.39 | 12,268 |
2017-03-03 | $22.51 | $22.90 | $21.60 | $22.70 | $22.22 | 18,646 |
2017-03-02 | $22.69 | $23.31 | $22.57 | $22.61 | $22.12 | 17,588 |
2017-03-01 | $22.40 | $22.93 | $22.32 | $22.83 | $22.35 | 35,986 |
2017-02-28 | $22.10 | $22.35 | $21.11 | $21.98 | $21.51 | 14,797 |
2017-02-27 | $20.62 | $22.19 | $20.62 | $22.19 | $21.72 | 24,014 |
2017-02-24 | $20.55 | $20.60 | $20.16 | $20.60 | $20.16 | 5,036 |
2017-02-23 | $20.69 | $20.72 | $20.40 | $20.55 | $20.11 | 6,821 |
2017-02-22 | $21.24 | $21.24 | $20.63 | $20.66 | $20.23 | 7,360 |
2017-02-21 | $21.83 | $21.83 | $21.17 | $21.18 | $20.73 | 8,007 |
2017-02-17 | $21.41 | $21.75 | $21.37 | $21.70 | $21.23 | 7,079 |
2017-02-16 | $21.29 | $21.54 | $21.23 | $21.33 | $20.88 | 2,868 |
2017-02-15 | $21.25 | $21.47 | $21.21 | $21.44 | $20.98 | 9,441 |
2017-02-14 | $20.70 | $21.18 | $20.70 | $21.18 | $20.73 | 9,594 |
2017-02-13 | $21.00 | $21.00 | $20.70 | $20.70 | $20.26 | 3,365 |
2017-02-10 | $20.79 | $21.05 | $20.73 | $20.82 | $20.38 | 7,232 |
2017-02-09 | $20.61 | $20.90 | $20.61 | $20.80 | $20.36 | 8,045 |
2017-02-08 | $20.08 | $20.38 | $20.08 | $20.33 | $19.90 | 8,698 |
2017-02-07 | $20.48 | $20.50 | $20.23 | $20.23 | $19.80 | 3,716 |
2017-02-06 | $20.39 | $20.50 | $19.95 | $20.48 | $20.04 | 2,774 |
2017-02-03 | $19.98 | $20.42 | $19.96 | $20.42 | $19.99 | 4,850 |
2017-02-02 | $19.73 | $19.97 | $19.70 | $19.92 | $19.49 | 7,716 |
2017-02-01 | $19.77 | $19.92 | $19.66 | $19.83 | $19.41 | 3,806 |
2017-01-31 | $19.29 | $19.86 | $19.27 | $19.84 | $19.42 | 12,241 |
2017-01-30 | $18.99 | $18.99 | $18.70 | $18.89 | $18.49 | 6,910 |
2017-01-27 | $19.19 | $19.27 | $19.14 | $19.27 | $18.86 | 3,560 |
2017-01-26 | $19.27 | $19.44 | $19.05 | $19.28 | $18.87 | 5,665 |
2017-01-25 | $19.20 | $19.36 | $19.19 | $19.19 | $18.78 | 3,452 |
2017-01-24 | $18.61 | $19.03 | $18.49 | $19.03 | $18.63 | 3,403 |
2017-01-23 | $19.03 | $19.03 | $18.74 | $18.89 | $18.48 | 5,421 |
2017-01-20 | $19.15 | $19.16 | $19.00 | $19.15 | $18.74 | 7,948 |
2017-01-19 | $19.63 | $19.63 | $19.20 | $19.30 | $18.89 | 3,087 |
2017-01-18 | $19.26 | $19.48 | $19.26 | $19.48 | $19.07 | 1,331 |
2017-01-17 | $19.22 | $19.23 | $19.14 | $19.21 | $18.80 | 4,009 |
2017-01-13 | $19.64 | $20.24 | $19.64 | $19.97 | $19.55 | 6,687 |
2017-01-12 | $19.42 | $19.89 | $19.22 | $19.74 | $19.32 | 6,217 |
2017-01-11 | $20.32 | $20.32 | $19.28 | $19.47 | $19.06 | 32,987 |
2017-01-10 | $20.21 | $20.23 | $19.80 | $20.22 | $19.79 | 5,297 |
2017-01-09 | $20.09 | $20.22 | $19.86 | $20.21 | $19.78 | 3,404 |
2017-01-06 | $19.82 | $20.09 | $19.80 | $20.00 | $19.58 | 22,178 |
2017-01-05 | $19.79 | $19.80 | $19.43 | $19.62 | $19.20 | 2,825 |
2017-01-04 | $18.45 | $19.75 | $18.45 | $19.71 | $19.29 | 117,115 |
2017-01-03 | $18.46 | $18.80 | $18.35 | $18.55 | $18.15 | 1,885 |
2016-12-30 | $18.45 | $18.53 | $18.28 | $18.41 | $18.02 | 3,630 |
2016-12-29 | $18.94 | $18.94 | $18.37 | $18.40 | $18.01 | 5,787 |
2016-12-28 | $19.06 | $19.06 | $18.65 | $18.67 | $18.27 | 4,455 |
2016-12-27 | $19.03 | $19.40 | $18.87 | $18.87 | $18.47 | 7,261 |
2016-12-23 | $18.20 | $19.32 | $18.20 | $19.32 | $18.91 | 3,749 |
2016-12-22 | $18.49 | $18.60 | $18.19 | $18.20 | $17.81 | 3,063 |
2016-12-21 | $18.93 | $18.93 | $18.62 | $18.62 | $18.22 | 2,417 |
2016-12-20 | $19.46 | $19.46 | $19.04 | $19.08 | $18.68 | 4,428 |
2016-12-19 | $19.19 | $19.71 | $19.10 | $19.12 | $18.71 | 5,959 |
2016-12-16 | $19.07 | $19.36 | $19.07 | $19.15 | $18.74 | 105,552 |
2016-12-15 | $18.82 | $19.07 | $18.63 | $19.06 | $18.66 | 7,152 |
2016-12-14 | $19.07 | $19.13 | $18.61 | $18.83 | $18.43 | 6,882 |
2016-12-13 | $19.12 | $19.30 | $19.04 | $19.05 | $18.65 | 20,958 |
2016-12-12 | $19.33 | $19.40 | $19.06 | $19.12 | $18.71 | 9,333 |
2016-12-09 | $19.96 | $20.19 | $19.59 | $19.59 | $19.17 | 15,822 |
2016-12-08 | $19.22 | $19.74 | $19.10 | $19.71 | $19.29 | 8,581 |
2016-12-07 | $20.19 | $20.19 | $19.16 | $19.56 | $19.14 | 28,220 |
2016-12-06 | $19.89 | $20.39 | $19.71 | $20.36 | $19.93 | 5,921 |
2016-12-05 | $20.89 | $20.89 | $19.78 | $19.93 | $19.51 | 28,509 |
2016-12-02 | $19.05 | $19.63 | $19.05 | $19.49 | $19.07 | 45,777 |
2016-12-01 | $20.02 | $20.04 | $19.20 | $19.20 | $18.79 | 8,678 |
2016-11-30 | $20.72 | $20.72 | $19.80 | $19.84 | $19.42 | 13,846 |
2016-11-29 | $20.62 | $20.80 | $20.62 | $20.73 | $20.29 | 12,042 |
2016-11-28 | $21.43 | $21.43 | $20.65 | $20.70 | $20.26 | 30,442 |
2016-11-25 | $21.36 | $21.71 | $21.36 | $21.71 | $21.25 | 1,633 |
2016-11-23 | $20.38 | $21.50 | $20.25 | $21.50 | $21.04 | 7,634 |
2016-11-22 | $22.04 | $22.04 | $21.02 | $21.03 | $20.58 | 16,049 |
2016-11-21 | $22.03 | $22.03 | $21.43 | $21.65 | $21.19 | 7,619 |
2016-11-18 | $21.74 | $21.74 | $21.32 | $21.63 | $21.17 | 6,297 |
2016-11-17 | $21.47 | $21.70 | $21.38 | $21.60 | $21.14 | 6,093 |
2016-11-16 | $22.13 | $22.31 | $21.43 | $21.43 | $20.98 | 10,034 |
2016-11-15 | $22.21 | $22.27 | $21.79 | $22.10 | $21.63 | 5,723 |
2016-11-14 | $22.23 | $22.26 | $21.49 | $22.14 | $21.67 | 21,120 |
2016-11-11 | $21.06 | $21.69 | $21.01 | $21.69 | $21.23 | 21,779 |
2016-11-10 | $20.73 | $21.05 | $20.42 | $20.88 | $20.44 | 32,055 |
2016-11-09 | $19.71 | $20.22 | $19.22 | $20.20 | $19.77 | 96,403 |
2016-11-08 | $18.16 | $18.35 | $17.81 | $18.25 | $17.86 | 27,754 |
2016-11-07 | $17.79 | $18.09 | $17.66 | $17.93 | $17.55 | 10,008 |
2016-11-04 | $16.42 | $17.36 | $16.42 | $17.31 | $16.95 | 10,039 |
2016-11-03 | $17.48 | $17.48 | $16.33 | $16.33 | $15.98 | 12,375 |
2016-11-02 | $18.23 | $18.23 | $17.57 | $17.57 | $17.19 | 5,891 |
2016-11-01 | $18.14 | $18.35 | $17.82 | $18.22 | $17.84 | 65,209 |
2016-10-31 | $18.48 | $18.48 | $18.13 | $18.14 | $17.76 | 6,953 |
2016-10-28 | $18.51 | $18.66 | $18.12 | $18.35 | $17.96 | 15,951 |
2016-10-27 | $19.41 | $19.46 | $18.81 | $18.82 | $18.42 | 9,126 |
2016-10-26 | $19.34 | $19.50 | $19.34 | $19.39 | $18.98 | 1,922 |
2016-10-25 | $19.66 | $19.66 | $19.66 | $19.66 | $19.24 | 164 |
2016-10-24 | $20.02 | $20.02 | $19.66 | $19.66 | $19.24 | 4,528 |
2016-10-21 | $19.93 | $20.04 | $19.93 | $19.93 | $19.50 | 1,419 |
2016-10-20 | $19.64 | $20.05 | $19.64 | $20.05 | $19.62 | 3,701 |
2016-10-19 | $19.63 | $19.63 | $19.43 | $19.46 | $19.04 | 7,612 |
2016-10-18 | $19.85 | $20.02 | $19.85 | $19.91 | $19.49 | 3,739 |
2016-10-17 | $20.06 | $20.06 | $19.50 | $19.63 | $19.21 | 12,146 |
2016-10-14 | $20.65 | $20.65 | $20.09 | $20.09 | $19.66 | 4,540 |
2016-10-13 | $20.40 | $20.94 | $20.01 | $20.82 | $20.37 | 22,850 |
2016-10-12 | $21.59 | $21.59 | $20.75 | $20.78 | $20.34 | 6,513 |
2016-10-11 | $22.08 | $22.30 | $21.58 | $21.58 | $21.12 | 12,966 |
2016-10-10 | $22.11 | $22.46 | $22.11 | $22.44 | $21.97 | 12,032 |
2016-10-07 | $22.00 | $22.02 | $21.62 | $21.73 | $21.27 | 3,309 |
2016-10-06 | $22.47 | $22.47 | $22.01 | $22.01 | $21.54 | 8,900 |
2016-10-05 | $22.62 | $23.10 | $22.62 | $22.84 | $22.35 | 8,518 |
2016-10-04 | $22.55 | $22.78 | $22.45 | $22.45 | $21.97 | 1,316 |
2016-10-03 | $22.38 | $22.51 | $22.35 | $22.51 | $22.03 | 1,688 |
2016-09-30 | $22.17 | $22.68 | $22.05 | $22.65 | $22.17 | 5,105 |
2016-09-29 | $23.01 | $23.01 | $22.19 | $22.20 | $21.73 | 8,558 |
2016-09-28 | $22.97 | $23.32 | $22.92 | $23.19 | $22.69 | 10,957 |
2016-09-27 | $22.90 | $23.35 | $22.90 | $23.32 | $22.82 | 14,658 |
2016-09-26 | $22.92 | $23.05 | $22.85 | $22.89 | $22.40 | 2,367 |
2016-09-23 | $23.25 | $23.25 | $22.79 | $23.05 | $22.56 | 3,451 |
2016-09-22 | $23.13 | $23.13 | $22.76 | $23.12 | $22.63 | 11,703 |
2016-09-21 | $22.91 | $23.00 | $22.16 | $22.88 | $22.39 | 16,972 |
2016-09-20 | $22.50 | $22.83 | $22.50 | $22.73 | $22.25 | 6,112 |
2016-09-19 | $21.90 | $22.68 | $21.90 | $22.25 | $21.78 | 45,421 |
2016-09-16 | $21.40 | $21.77 | $21.40 | $21.77 | $21.31 | 4,964 |
2016-09-15 | $21.52 | $21.90 | $21.48 | $21.85 | $21.39 | 13,856 |
2016-09-14 | $20.88 | $21.50 | $20.88 | $21.39 | $20.94 | 10,817 |
2016-09-13 | $20.68 | $20.68 | $20.08 | $20.61 | $20.17 | 2,350 |
2016-09-12 | $20.08 | $20.83 | $20.05 | $20.81 | $20.37 | 5,766 |
2016-09-09 | $20.86 | $20.86 | $20.50 | $20.50 | $20.06 | 1,783 |
2016-09-08 | $20.82 | $21.20 | $20.80 | $21.20 | $20.75 | 5,852 |
2016-09-07 | $20.84 | $20.89 | $20.71 | $20.71 | $20.27 | 3,319 |
2016-09-06 | $20.10 | $20.54 | $20.10 | $20.53 | $20.09 | 1,753 |
2016-09-02 | $20.18 | $20.18 | $19.91 | $19.92 | $19.50 | 13,674 |
2016-09-01 | $19.97 | $19.97 | $19.86 | $19.92 | $19.49 | 42,165 |
2016-08-31 | $20.35 | $20.35 | $19.95 | $20.02 | $19.59 | 3,488 |
2016-08-30 | $20.36 | $20.55 | $20.36 | $20.44 | $20.01 | 4,355 |
2016-08-29 | $20.17 | $20.20 | $20.17 | $20.19 | $19.76 | 3,078 |
2016-08-26 | $20.04 | $20.26 | $19.89 | $20.05 | $19.62 | 8,972 |
2016-08-25 | $20.13 | $20.25 | $19.54 | $19.79 | $19.37 | 3,406 |
2016-08-24 | $21.17 | $21.60 | $20.09 | $20.09 | $19.66 | 15,639 |
2016-08-23 | $21.13 | $21.20 | $20.93 | $21.13 | $20.68 | 5,374 |
2016-08-22 | $20.61 | $21.01 | $20.61 | $21.01 | $20.56 | 11,719 |
2016-08-19 | $20.53 | $20.53 | $20.44 | $20.44 | $20.01 | 3,318 |
2016-08-18 | $20.54 | $20.69 | $20.33 | $20.61 | $20.17 | 8,184 |
2016-08-17 | $20.68 | $20.68 | $20.40 | $20.45 | $20.02 | 6,783 |
2016-08-16 | $20.70 | $20.99 | $20.68 | $20.68 | $20.24 | 21,333 |
2016-08-15 | $21.00 | $21.35 | $21.00 | $21.10 | $20.66 | 6,883 |
2016-08-12 | $20.43 | $20.67 | $20.32 | $20.67 | $20.23 | 3,855 |
2016-08-11 | $20.25 | $20.39 | $20.00 | $20.27 | $19.84 | 5,927 |
2016-08-10 | $20.50 | $20.50 | $20.00 | $20.02 | $19.59 | 12,970 |
2016-08-09 | $20.50 | $20.78 | $20.50 | $20.73 | $20.29 | 3,535 |
2016-08-08 | $21.12 | $21.12 | $20.60 | $20.60 | $20.16 | 6,512 |
2016-08-05 | $20.51 | $21.16 | $20.49 | $21.06 | $20.61 | 7,071 |
2016-08-04 | $20.80 | $20.82 | $20.47 | $20.47 | $20.04 | 6,575 |
2016-08-03 | $20.01 | $20.70 | $19.95 | $20.65 | $20.21 | 5,146 |
2016-08-02 | $20.28 | $20.28 | $19.80 | $20.17 | $19.74 | 7,650 |
2016-08-01 | $20.03 | $20.39 | $20.03 | $20.21 | $19.78 | 52,345 |
2016-07-29 | $19.83 | $19.99 | $19.49 | $19.90 | $19.48 | 4,672 |
2016-07-28 | $20.00 | $20.00 | $19.80 | $20.00 | $19.58 | 3,541 |
2016-07-27 | $19.46 | $20.23 | $19.46 | $20.23 | $19.80 | 51,854 |
2016-07-26 | $19.23 | $19.51 | $19.23 | $19.46 | $19.04 | 14,986 |
2016-07-25 | $19.10 | $19.41 | $19.07 | $19.33 | $18.92 | 5,977 |
2016-07-22 | $19.06 | $19.50 | $19.06 | $19.30 | $18.89 | 12,350 |
2016-07-21 | $19.23 | $19.40 | $19.23 | $19.38 | $18.97 | 2,345 |
2016-07-20 | $18.41 | $19.05 | $18.41 | $19.04 | $18.63 | 7,639 |
2016-07-19 | $18.59 | $18.69 | $18.39 | $18.41 | $18.02 | 5,174 |
2016-07-18 | $18.86 | $19.01 | $18.83 | $19.01 | $18.61 | 4,701 |
2016-07-15 | $18.49 | $18.80 | $18.49 | $18.73 | $18.33 | 5,906 |
2016-07-14 | $19.01 | $19.01 | $18.43 | $18.52 | $18.13 | 10,129 |
2016-07-13 | $19.30 | $19.37 | $18.67 | $18.68 | $18.28 | 14,928 |
2016-07-12 | $19.22 | $19.65 | $19.22 | $19.41 | $19.00 | 8,490 |
2016-07-11 | $19.27 | $19.42 | $19.12 | $19.12 | $18.71 | 21,771 |
2016-07-08 | $18.96 | $19.35 | $18.89 | $19.28 | $18.87 | 14,255 |
2016-07-07 | $18.56 | $19.03 | $18.56 | $19.01 | $18.61 | 12,467 |
2016-07-06 | $18.20 | $18.92 | $18.20 | $18.79 | $18.39 | 7,460 |
2016-07-05 | $18.33 | $18.50 | $18.20 | $18.50 | $18.11 | 7,848 |
2016-07-01 | $18.21 | $18.64 | $18.21 | $18.64 | $18.24 | 11,238 |
2016-06-30 | $17.90 | $18.19 | $17.90 | $18.00 | $17.62 | 5,132 |
2016-06-29 | $17.80 | $18.69 | $17.68 | $18.12 | $17.73 | 8,151 |
2016-06-28 | $17.23 | $17.77 | $17.23 | $17.75 | $17.37 | 11,498 |
2016-06-27 | $17.63 | $17.68 | $16.75 | $16.83 | $16.47 | 10,703 |
2016-06-24 | $17.90 | $18.19 | $17.67 | $17.75 | $17.37 | 18,421 |
2016-06-23 | $18.43 | $18.82 | $18.43 | $18.82 | $18.42 | 9,342 |
2016-06-22 | $18.29 | $18.76 | $18.00 | $18.27 | $17.88 | 10,653 |
2016-06-21 | $18.58 | $18.58 | $18.05 | $18.34 | $17.95 | 4,766 |
2016-06-20 | $18.59 | $19.00 | $18.50 | $18.70 | $18.30 | 8,770 |
2016-06-17 | $19.10 | $19.24 | $18.39 | $18.39 | $18.00 | 7,462 |
2016-06-16 | $18.77 | $19.02 | $18.57 | $19.02 | $18.62 | 7,975 |
2016-06-15 | $19.10 | $19.34 | $19.10 | $19.32 | $18.91 | 22,718 |
2016-06-14 | $19.19 | $19.35 | $18.66 | $18.84 | $18.43 | 10,646 |
2016-06-13 | $19.59 | $19.93 | $19.37 | $19.50 | $19.09 | 23,097 |
2016-06-10 | $20.04 | $20.04 | $19.71 | $19.82 | $19.40 | 27,896 |
2016-06-09 | $20.75 | $20.77 | $20.31 | $20.36 | $19.93 | 17,239 |
2016-06-08 | $21.02 | $21.21 | $21.02 | $21.13 | $20.69 | 21,184 |
2016-06-07 | $21.37 | $21.43 | $21.17 | $21.17 | $20.72 | 3,504 |
2016-06-06 | $21.13 | $21.64 | $21.13 | $21.50 | $21.04 | 6,248 |
2016-06-03 | $21.62 | $21.68 | $20.93 | $21.13 | $20.68 | 11,467 |
2016-06-02 | $21.39 | $21.82 | $21.32 | $21.82 | $21.36 | 8,922 |
2016-06-01 | $20.98 | $21.20 | $20.91 | $21.07 | $20.62 | 29,903 |
2016-05-31 | $20.38 | $21.00 | $20.38 | $20.94 | $20.50 | 15,472 |
2016-05-27 | $20.10 | $20.25 | $19.96 | $20.25 | $19.82 | 4,013 |
2016-05-26 | $20.25 | $20.25 | $20.04 | $20.04 | $19.61 | 2,540 |
2016-05-25 | $20.05 | $20.35 | $19.98 | $20.23 | $19.80 | 24,925 |
2016-05-24 | $19.64 | $19.82 | $19.53 | $19.80 | $19.38 | 17,780 |
2016-05-23 | $18.96 | $19.59 | $18.96 | $19.42 | $19.01 | 31,436 |
2016-05-20 | $18.32 | $18.95 | $18.32 | $18.95 | $18.55 | 24,808 |
2016-05-19 | $18.68 | $18.68 | $17.96 | $18.32 | $17.93 | 4,774 |
2016-05-18 | $17.97 | $18.50 | $17.97 | $18.39 | $18.00 | 19,513 |
2016-05-17 | $18.04 | $18.55 | $17.94 | $17.99 | $17.61 | 12,557 |
2016-05-16 | $17.74 | $18.13 | $17.74 | $17.93 | $17.55 | 3,272 |
2016-05-13 | $17.54 | $17.75 | $17.41 | $17.41 | $17.04 | 2,863 |
2016-05-12 | $18.07 | $18.07 | $17.01 | $17.18 | $16.81 | 18,983 |
2016-05-11 | $18.37 | $18.58 | $17.89 | $17.89 | $17.51 | 7,053 |
2016-05-10 | $18.64 | $18.64 | $18.00 | $18.37 | $17.98 | 12,749 |
2016-05-09 | $17.82 | $18.54 | $17.82 | $18.53 | $18.14 | 9,316 |
2016-05-06 | $17.88 | $17.92 | $17.33 | $17.62 | $17.25 | 9,292 |
2016-05-05 | $18.01 | $18.09 | $17.82 | $17.87 | $17.49 | 13,398 |
2016-05-04 | $19.07 | $19.07 | $18.27 | $18.31 | $17.92 | 15,391 |
2016-05-03 | $19.84 | $19.84 | $19.33 | $19.34 | $18.93 | 5,780 |
2016-05-02 | $19.88 | $19.93 | $19.45 | $19.93 | $19.51 | 5,853 |
2016-04-29 | $20.11 | $20.14 | $19.59 | $19.77 | $19.35 | 13,699 |
2016-04-28 | $20.31 | $20.86 | $20.30 | $20.37 | $19.94 | 6,063 |
2016-04-27 | $20.57 | $20.60 | $20.16 | $20.51 | $20.07 | 3,525 |
2016-04-26 | $21.27 | $21.29 | $20.42 | $20.72 | $20.28 | 3,885 |
2016-04-25 | $21.55 | $21.96 | $21.29 | $21.29 | $20.84 | 46,589 |
2016-04-22 | $21.49 | $21.63 | $20.95 | $21.53 | $21.07 | 7,519 |
2016-04-21 | $20.56 | $21.30 | $20.56 | $21.24 | $20.79 | 7,396 |
2016-04-20 | $21.04 | $21.07 | $20.53 | $20.70 | $20.26 | 9,248 |
2016-04-19 | $21.15 | $21.28 | $20.55 | $20.89 | $20.45 | 10,461 |
2016-04-18 | $21.13 | $21.41 | $21.13 | $21.21 | $20.76 | 10,466 |
2016-04-15 | $21.05 | $21.13 | $20.68 | $21.10 | $20.65 | 11,706 |
2016-04-14 | $21.11 | $21.26 | $20.94 | $21.08 | $20.63 | 3,906 |
2016-04-13 | $20.74 | $21.08 | $20.65 | $21.05 | $20.60 | 39,240 |
2016-04-12 | $20.26 | $20.45 | $19.77 | $20.36 | $19.93 | 25,635 |
2016-04-11 | $20.91 | $20.91 | $20.19 | $20.22 | $19.79 | 12,493 |
2016-04-08 | $21.75 | $21.75 | $20.67 | $20.72 | $20.28 | 10,235 |
2016-04-07 | $21.32 | $21.74 | $20.32 | $21.22 | $20.77 | 33,923 |
2016-04-06 | $20.32 | $21.29 | $20.32 | $21.29 | $20.84 | 19,660 |
2016-04-05 | $19.99 | $20.28 | $19.90 | $19.92 | $19.50 | 90,064 |
2016-04-04 | $19.69 | $20.48 | $19.69 | $19.98 | $19.56 | 41,103 |
2016-04-01 | $18.87 | $19.58 | $18.87 | $19.55 | $19.14 | 9,797 |
2016-03-31 | $18.48 | $19.40 | $18.48 | $19.05 | $18.65 | 14,330 |
2016-03-30 | $19.23 | $19.24 | $18.32 | $18.53 | $18.14 | 20,540 |
2016-03-29 | $17.83 | $18.80 | $17.34 | $18.80 | $18.40 | 17,301 |
2016-03-28 | $18.19 | $18.38 | $17.60 | $17.74 | $17.36 | 6,079 |
2016-03-24 | $17.51 | $18.32 | $17.19 | $17.88 | $17.50 | 16,042 |
2016-03-23 | $19.00 | $19.28 | $17.77 | $17.77 | $17.39 | 10,234 |
2016-03-22 | $18.58 | $19.22 | $18.58 | $19.04 | $18.64 | 19,322 |
2016-03-21 | $17.52 | $18.82 | $17.52 | $18.52 | $18.13 | 11,793 |
2016-03-18 | $17.09 | $18.07 | $17.09 | $18.03 | $17.65 | 6,528 |
2016-03-17 | $16.99 | $17.46 | $16.71 | $17.38 | $17.01 | 6,193 |
2016-03-16 | $17.53 | $17.78 | $17.00 | $17.27 | $16.90 | 16,369 |
2016-03-15 | $18.57 | $18.57 | $17.50 | $17.52 | $17.15 | 17,903 |
2016-03-14 | $17.96 | $19.10 | $17.96 | $18.94 | $18.54 | 20,692 |
2016-03-11 | $18.00 | $18.32 | $17.90 | $18.27 | $17.88 | 2,915 |
2016-03-10 | $18.47 | $18.74 | $17.60 | $17.87 | $17.49 | 7,148 |
2016-03-09 | $18.50 | $18.52 | $18.09 | $18.40 | $18.01 | 10,784 |
2016-03-08 | $19.91 | $19.92 | $18.58 | $18.58 | $18.19 | 9,426 |
2016-03-07 | $19.08 | $20.29 | $19.08 | $19.90 | $19.48 | 27,652 |
2016-03-04 | $18.96 | $19.53 | $18.93 | $19.08 | $18.67 | 13,009 |
2016-03-03 | $19.54 | $19.54 | $18.98 | $19.06 | $18.66 | 4,031 |
2016-03-02 | $18.31 | $19.25 | $18.31 | $19.25 | $18.84 | 11,000 |
2016-03-01 | $17.31 | $18.12 | $17.25 | $18.12 | $17.73 | 5,557 |
2016-02-29 | $18.00 | $18.00 | $17.26 | $17.26 | $16.89 | 5,361 |
2016-02-26 | $17.86 | $17.94 | $17.50 | $17.90 | $17.52 | 6,367 |
2016-02-25 | $17.84 | $17.84 | $17.31 | $17.50 | $17.13 | 4,890 |
2016-02-24 | $17.20 | $17.81 | $16.90 | $17.81 | $17.43 | 14,521 |
2016-02-23 | $18.45 | $18.45 | $17.59 | $17.59 | $17.22 | 9,667 |
2016-02-22 | $18.82 | $19.10 | $18.67 | $18.78 | $18.38 | 4,840 |
2016-02-19 | $18.18 | $18.51 | $18.18 | $18.51 | $18.12 | 2,027 |
2016-02-18 | $19.24 | $19.35 | $18.29 | $18.29 | $17.90 | 8,209 |
2016-02-17 | $19.53 | $19.71 | $18.36 | $19.01 | $18.61 | 20,515 |
2016-02-16 | $17.77 | $18.11 | $17.72 | $18.11 | $17.72 | 11,622 |
2016-02-12 | $16.57 | $17.25 | $16.56 | $17.25 | $16.88 | 22,916 |
2016-02-11 | $16.12 | $16.84 | $16.12 | $16.84 | $16.48 | 3,089 |
2016-02-10 | $16.95 | $17.58 | $16.62 | $16.62 | $16.27 | 4,692 |
2016-02-09 | $16.06 | $17.04 | $16.06 | $16.55 | $16.20 | 7,853 |
2016-02-08 | $17.11 | $17.38 | $16.42 | $16.73 | $16.38 | 18,533 |
2016-02-05 | $18.41 | $18.41 | $17.98 | $18.00 | $17.62 | 4,748 |
2016-02-04 | $18.75 | $19.55 | $18.70 | $18.81 | $18.41 | 4,201 |
2016-02-03 | $18.35 | $18.39 | $17.58 | $18.39 | $18.00 | 12,910 |
2016-02-02 | $18.76 | $19.20 | $18.71 | $18.79 | $18.39 | 3,027 |
2016-02-01 | $19.03 | $19.36 | $18.80 | $19.36 | $18.95 | 2,315 |
2016-01-29 | $19.21 | $19.31 | $18.57 | $19.20 | $18.79 | 10,293 |
2016-01-28 | $19.75 | $19.79 | $18.74 | $18.75 | $18.35 | 16,584 |
2016-01-27 | $20.60 | $20.81 | $19.51 | $19.55 | $19.13 | 11,887 |
2016-01-26 | $20.96 | $21.00 | $20.02 | $20.66 | $20.22 | 11,937 |
2016-01-25 | $21.44 | $21.49 | $20.95 | $20.95 | $20.50 | 1,538 |
2016-01-22 | $21.67 | $21.67 | $20.84 | $21.22 | $20.77 | 18,853 |
2016-01-21 | $21.13 | $21.63 | $20.67 | $20.67 | $20.23 | 7,884 |
2016-01-20 | $19.46 | $21.40 | $19.06 | $21.09 | $20.64 | 19,220 |
2016-01-19 | $21.61 | $21.61 | $19.65 | $20.02 | $19.59 | 23,559 |
2016-01-15 | $20.89 | $21.01 | $20.11 | $21.01 | $20.56 | 16,466 |
2016-01-14 | $20.71 | $22.06 | $19.80 | $21.80 | $21.34 | 26,930 |
2016-01-13 | $22.99 | $22.99 | $20.71 | $20.78 | $20.34 | 9,970 |
2016-01-12 | $23.08 | $23.41 | $21.71 | $22.52 | $22.04 | 8,366 |
2016-01-11 | $23.68 | $23.77 | $21.58 | $22.14 | $21.67 | 16,463 |
2016-01-08 | $24.93 | $24.93 | $23.76 | $23.81 | $23.30 | 5,807 |
2016-01-07 | $24.85 | $25.00 | $24.22 | $24.43 | $23.91 | 10,045 |
2016-01-06 | $27.09 | $27.09 | $25.46 | $25.90 | $25.35 | 26,544 |
2016-01-05 | $27.70 | $27.87 | $27.50 | $27.54 | $26.95 | 3,724 |
2016-01-04 | $28.53 | $28.53 | $27.42 | $27.70 | $27.11 | 8,071 |
2015-12-31 | $28.96 | $29.29 | $28.87 | $29.05 | $28.43 | 25,782 |
2015-12-30 | $29.34 | $29.74 | $29.26 | $29.26 | $28.64 | 6,038 |
2015-12-29 | $28.90 | $29.53 | $28.86 | $29.53 | $28.90 | 17,932 |
2015-12-28 | $29.26 | $29.26 | $28.70 | $28.79 | $28.18 | 13,037 |
2015-12-24 | $29.35 | $29.76 | $29.35 | $29.73 | $29.10 | 2,206 |
2015-12-23 | $29.16 | $29.59 | $29.16 | $29.59 | $28.96 | 9,093 |
2015-12-22 | $29.17 | $29.43 | $28.89 | $29.10 | $28.48 | 9,803 |
2015-12-21 | $29.29 | $29.39 | $29.05 | $29.15 | $28.53 | 3,622 |
2015-12-18 | $29.41 | $29.83 | $29.15 | $29.20 | $28.44 | 5,605 |
2015-12-17 | $29.39 | $29.85 | $29.00 | $29.44 | $28.67 | 5,538 |
2015-12-16 | $28.55 | $29.57 | $28.55 | $29.57 | $28.80 | 5,089 |
2015-12-15 | $28.22 | $28.55 | $28.22 | $28.33 | $27.59 | 3,175 |
2015-12-14 | $27.55 | $28.26 | $27.36 | $27.53 | $26.81 | 8,763 |
2015-12-11 | $28.58 | $28.58 | $27.98 | $27.98 | $27.25 | 16,439 |
2015-12-10 | $28.65 | $29.14 | $28.65 | $29.14 | $28.38 | 3,679 |
2015-12-09 | $29.72 | $29.72 | $28.80 | $28.80 | $28.05 | 2,746 |
2015-12-08 | $28.59 | $29.94 | $28.59 | $29.76 | $28.98 | 5,362 |
2015-12-07 | $30.18 | $30.18 | $29.20 | $29.20 | $28.44 | 20,512 |
2015-12-04 | $30.51 | $30.53 | $29.75 | $30.50 | $29.70 | 9,965 |
2015-12-03 | $31.60 | $31.60 | $29.85 | $30.05 | $29.26 | 10,049 |
2015-12-02 | $31.65 | $31.95 | $31.24 | $31.24 | $30.42 | 5,912 |
2015-12-01 | $31.65 | $31.65 | $30.93 | $31.51 | $30.69 | 7,381 |
2015-11-30 | $32.24 | $32.24 | $31.21 | $31.68 | $30.85 | 15,472 |
2015-11-27 | $31.37 | $31.98 | $31.37 | $31.92 | $31.08 | 7,660 |
2015-11-25 | $30.68 | $31.62 | $30.68 | $31.50 | $30.68 | 49,719 |
2015-11-24 | $30.58 | $30.79 | $30.52 | $30.79 | $29.99 | 3,088 |
2015-11-23 | $29.98 | $30.66 | $29.98 | $30.61 | $29.81 | 8,520 |
2015-11-20 | $29.25 | $29.78 | $29.25 | $29.78 | $29.00 | 4,461 |
2015-11-19 | $30.19 | $30.19 | $29.23 | $29.29 | $28.52 | 5,471 |
2015-11-18 | $29.07 | $29.98 | $29.07 | $29.98 | $29.20 | 7,153 |
2015-11-17 | $29.17 | $29.67 | $28.72 | $29.02 | $28.26 | 10,345 |
2015-11-16 | $29.35 | $29.35 | $28.40 | $29.02 | $28.26 | 4,854 |
2015-11-13 | $28.05 | $30.15 | $28.05 | $29.65 | $28.87 | 11,147 |
2015-11-12 | $29.96 | $30.08 | $29.25 | $29.25 | $28.48 | 8,992 |
2015-11-11 | $30.97 | $30.97 | $30.25 | $30.25 | $29.46 | 3,634 |
2015-11-10 | $30.80 | $30.80 | $30.03 | $30.57 | $29.77 | 7,838 |
2015-11-09 | $30.33 | $30.86 | $30.25 | $30.80 | $29.99 | 10,207 |
2015-11-06 | $29.74 | $30.38 | $29.52 | $30.20 | $29.41 | 3,886 |
2015-11-05 | $30.24 | $30.24 | $29.27 | $29.70 | $28.92 | 3,317 |
2015-11-04 | $29.76 | $30.40 | $29.65 | $30.38 | $29.59 | 5,476 |
2015-11-03 | $29.59 | $30.28 | $29.00 | $29.87 | $29.09 | 19,247 |
2015-11-02 | $27.27 | $29.34 | $27.27 | $29.34 | $28.57 | 7,529 |
2015-10-30 | $27.73 | $27.73 | $27.19 | $27.39 | $26.67 | 5,975 |
2015-10-29 | $28.42 | $28.81 | $27.63 | $27.70 | $26.98 | 4,629 |
2015-10-28 | $27.00 | $28.24 | $26.91 | $28.24 | $27.50 | 4,323 |
2015-10-27 | $27.00 | $27.31 | $26.80 | $27.31 | $26.60 | 5,825 |
2015-10-26 | $26.85 | $27.59 | $26.85 | $26.98 | $26.27 | 5,748 |
2015-10-23 | $26.35 | $27.32 | $26.35 | $27.06 | $26.35 | 5,983 |
2015-10-22 | $26.66 | $27.33 | $25.65 | $26.31 | $25.62 | 15,891 |
2015-10-21 | $26.90 | $26.90 | $25.52 | $26.84 | $26.14 | 32,358 |
2015-10-20 | $27.76 | $27.79 | $26.49 | $26.93 | $26.23 | 10,438 |
2015-10-19 | $27.41 | $28.51 | $26.86 | $27.93 | $27.20 | 36,013 |
2015-10-16 | $28.13 | $28.40 | $27.55 | $27.65 | $26.93 | 17,554 |
2015-10-15 | $25.88 | $28.20 | $25.88 | $28.17 | $27.43 | 16,434 |
2015-10-14 | $25.85 | $26.58 | $25.75 | $25.91 | $25.23 | 4,865 |
2015-10-13 | $26.72 | $27.50 | $25.78 | $25.78 | $25.11 | 14,215 |
2015-10-12 | $27.59 | $27.69 | $27.00 | $27.00 | $26.29 | 3,700 |
2015-10-09 | $27.72 | $27.81 | $27.37 | $27.46 | $26.74 | 13,982 |
2015-10-08 | $27.56 | $27.56 | $26.31 | $27.03 | $26.32 | 3,287 |
2015-10-07 | $26.83 | $28.03 | $26.71 | $27.50 | $26.78 | 7,147 |
2015-10-06 | $27.82 | $27.82 | $25.89 | $26.96 | $26.25 | 11,392 |
2015-10-05 | $28.37 | $29.00 | $27.21 | $28.14 | $27.40 | 29,393 |
2015-10-02 | $25.93 | $27.89 | $25.76 | $27.83 | $27.10 | 22,408 |
2015-10-01 | $26.12 | $26.55 | $25.55 | $26.55 | $25.86 | 8,300 |
2015-09-30 | $26.24 | $26.61 | $25.64 | $26.38 | $25.69 | 20,561 |
2015-09-29 | $27.78 | $27.78 | $24.95 | $25.28 | $24.62 | 34,644 |
2015-09-28 | $28.80 | $28.80 | $26.19 | $26.51 | $25.82 | 68,541 |
2015-09-25 | $32.10 | $32.10 | $28.84 | $29.22 | $28.46 | 10,584 |
2015-09-24 | $31.68 | $31.72 | $30.83 | $31.68 | $30.85 | 5,056 |
2015-09-23 | $31.96 | $32.67 | $31.40 | $32.02 | $31.18 | 19,324 |
2015-09-22 | $32.27 | $32.75 | $31.47 | $32.16 | $31.32 | 24,030 |
2015-09-21 | $35.58 | $35.58 | $32.74 | $33.01 | $32.15 | 14,831 |
2015-09-18 | $34.87 | $35.36 | $34.83 | $35.30 | $34.38 | 9,557 |
2015-09-17 | $33.25 | $35.33 | $33.25 | $35.06 | $34.14 | 15,055 |
2015-09-16 | $33.98 | $34.06 | $33.31 | $33.56 | $32.68 | 6,488 |
2015-09-15 | $33.69 | $33.99 | $33.69 | $33.88 | $32.99 | 4,240 |
2015-09-14 | $33.34 | $33.67 | $33.14 | $33.58 | $32.70 | 11,339 |
2015-09-11 | $32.65 | $33.39 | $32.52 | $33.37 | $32.50 | 4,771 |
2015-09-10 | $31.79 | $32.61 | $31.79 | $32.61 | $31.76 | 4,011 |
2015-09-09 | $33.10 | $33.10 | $31.66 | $31.70 | $30.87 | 5,339 |
2015-09-08 | $32.24 | $32.86 | $31.57 | $32.80 | $31.94 | 15,699 |
2015-09-04 | $30.20 | $31.30 | $30.00 | $31.16 | $30.34 | 31,944 |
2015-09-03 | $32.49 | $32.49 | $30.91 | $30.91 | $30.10 | 21,154 |
2015-09-02 | $31.24 | $32.08 | $30.84 | $32.08 | $31.24 | 8,229 |
2015-09-01 | $30.50 | $31.31 | $30.50 | $30.56 | $29.76 | 18,924 |
Virtus LifeSci Biotech Clinical Trials ETF (BBC) News Headlines
Recent Virtus LifeSci Biotech Clinical Trials ETF (BBC) News
Similar Companies to Virtus LifeSci Biotech Clinical Trials ETF (BBC) 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 | -- | -- | -- |