Virtus LifeSci Biotech Products ETF (BBP) Exchange: NYSE ARCA
Data as of May 2, 2025
$56.81 ($-0.10) -0.18%
Virtus LifeSci Biotech Products ETF - Daily Information
Click for more stock information on Virtus LifeSci Biotech Products ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $56.49 |
Previous Close | $56.81 |
High | $56.81 |
Low | $56.49 |
Adjusted Open | $56.49 |
Previous Adjusted Close | $56.81 |
Adjusted High | $56.81 |
Adjusted Low | $56.49 |
About Virtus LifeSci Biotech Products ETF (BBP)
Under normal market conditions, the Products Fund will invest not less than 80% of its assets in component securities of the Products Index. The Products Index seeks to track the performance of the common stock of U.S. exchange-listed biotechnology companies with at least one drug therapy approved by the U.S. Food and Drug Administration (“FDA”) for marketing. The Products 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 Products Index, for making certain determinations for the Products 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 Products Index, the Index Committee must exclude from the Products 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 primary product offering or product candidate (“lead drug”) still in preclinical testing or research stage, prior to entering into human clinical trials, are also excluded from the Products Index. The methodology for the Products 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 Products Index will more accurately capture the performance of traditional biotechnology companies. The Products Index. To initially be considered for the Products 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: $500 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 Products Index then excludes each issuer meeting the Initial Index Criteria that is an Excluded Company. The methodology for the Products 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 Products Index then requires the Index Provider to select for inclusion in the Products Index only the common stock of those remaining issuers with a lead drug determined to be in the Product Stage. As of December 31, 2020, the Products Index contained the common stock of 48 components. The Index Provider reconstitutes the Products 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. A security may be removed from the Products 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 Products Fund is reconstituted and rebalanced in accordance with the Products Index. The Products Index is calculated and published daily by Indxx, LLC, which is not affiliated with the Products Fund, the Index Provider or Virtus ETF Advisers LLC, the Products Fund’s investment adviser (the “Adviser”). The Products Fund will not seek to “beat” the performance of the Products Index and will not seek temporary defensive measures when markets decline or appear overvalued. Instead, the Products Fund uses a “passive” or indexing investment approach to try to approximate the investment performance of the Products Index by investing in a portfolio of securities that generally replicates the Products Index; however, there may be times when the Products Fund does not hold every security in the Products Index. The Adviser expects that, over time, the correlation between the Products Fund’s performance, before fees and expenses, and that of the Products Index will be 95% or better. A figure of 100% would indicate perfect correlation. Under normal market conditions, the Products 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. The Products 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 Products ETF (BBP)
Historical Stock Data for Virtus LifeSci Biotech Products ETF (BBP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $56.49 | $56.81 | $56.49 | $56.81 | $56.81 | 829 |
2025-04-24 | $55.94 | $56.91 | $55.94 | $56.91 | $56.91 | 697 |
2025-04-23 | $56.70 | $56.70 | $55.97 | $55.97 | $55.97 | 1,172 |
2025-04-22 | $54.59 | $55.09 | $54.43 | $55.09 | $55.09 | 1,537 |
2025-04-21 | $54.65 | $54.65 | $53.52 | $53.55 | $53.55 | 1,793 |
2025-04-17 | $53.61 | $53.94 | $53.61 | $53.94 | $53.94 | 25,477 |
2025-04-16 | $53.53 | $53.53 | $53.33 | $53.52 | $53.52 | 1,022 |
2025-04-15 | $55.20 | $55.20 | $54.38 | $54.67 | $54.67 | 1,923 |
2025-04-14 | $54.07 | $54.61 | $53.83 | $54.61 | $54.61 | 1,140 |
2025-04-11 | $51.22 | $52.89 | $51.22 | $52.89 | $52.89 | 1,555 |
2025-04-10 | $51.92 | $51.92 | $50.37 | $50.37 | $50.37 | 6,873 |
2025-04-09 | $49.96 | $53.49 | $48.65 | $53.00 | $53.00 | 3,776 |
2025-04-08 | $54.74 | $54.74 | $50.54 | $50.54 | $50.54 | 1,506 |
2025-04-07 | $51.37 | $53.00 | $51.37 | $52.78 | $52.78 | 3,079 |
2025-04-04 | $55.00 | $55.00 | $53.28 | $53.37 | $53.37 | 7,922 |
2025-04-03 | $57.32 | $57.32 | $56.38 | $56.65 | $56.65 | 4,564 |
2025-04-02 | $58.05 | $58.15 | $57.94 | $58.15 | $58.15 | 3,081 |
2025-04-01 | $58.59 | $58.59 | $56.80 | $56.80 | $56.80 | 1,152 |
2025-03-31 | $58.95 | $58.95 | $58.62 | $58.62 | $58.62 | 918 |
2025-03-28 | $60.85 | $60.85 | $60.26 | $60.26 | $60.26 | 520 |
2025-03-27 | $60.82 | $60.82 | $60.61 | $60.69 | $60.69 | 863 |
2025-03-26 | $60.04 | $60.10 | $60.04 | $60.10 | $60.10 | 382 |
2025-03-25 | $61.91 | $61.91 | $60.94 | $60.96 | $60.96 | 1,454 |
2025-03-24 | $61.74 | $62.21 | $61.74 | $62.21 | $62.21 | 9,956 |
2025-03-21 | $60.92 | $60.94 | $60.92 | $60.94 | $60.94 | 266 |
2025-03-20 | $61.46 | $61.46 | $61.01 | $61.01 | $61.01 | 501 |
2025-03-19 | $60.54 | $61.28 | $59.88 | $61.27 | $61.27 | 2,466 |
2025-03-18 | $60.35 | $60.45 | $60.22 | $60.22 | $60.22 | 1,016 |
2025-03-17 | $60.21 | $61.78 | $60.21 | $61.49 | $61.49 | 11,623 |
2025-03-14 | $60.78 | $60.79 | $59.97 | $60.08 | $60.08 | 2,692 |
2025-03-13 | $59.85 | $59.93 | $59.56 | $59.56 | $59.56 | 689 |
2025-03-12 | $60.16 | $60.16 | $60.15 | $60.15 | $60.15 | 600 |
2025-03-11 | $59.02 | $59.75 | $58.80 | $59.60 | $59.60 | 918 |
2025-03-10 | $60.04 | $60.04 | $59.23 | $59.47 | $59.47 | 1,863 |
2025-03-07 | $61.17 | $61.22 | $60.57 | $60.57 | $60.57 | 2,050 |
2025-03-06 | $60.61 | $61.07 | $60.58 | $60.58 | $60.58 | 516 |
2025-03-05 | $60.70 | $61.19 | $60.70 | $61.19 | $61.19 | 1,670 |
2025-03-04 | $58.81 | $60.17 | $58.81 | $60.17 | $60.17 | 1,720 |
2025-03-03 | $62.12 | $62.12 | $59.32 | $59.32 | $59.32 | 3,041 |
2025-02-28 | $61.24 | $61.70 | $61.19 | $61.59 | $61.59 | 3,448 |
2025-02-27 | $61.36 | $61.97 | $60.82 | $60.82 | $60.82 | 637 |
2025-02-26 | $61.56 | $62.08 | $61.05 | $61.26 | $61.26 | 7,738 |
2025-02-25 | $62.00 | $62.00 | $61.41 | $61.54 | $61.54 | 7,353 |
2025-02-24 | $63.12 | $63.12 | $62.17 | $62.55 | $62.55 | 2,630 |
2025-02-21 | $63.90 | $63.90 | $63.20 | $63.29 | $63.29 | 10,988 |
2025-02-20 | $63.63 | $63.86 | $63.57 | $63.83 | $63.83 | 6,680 |
2025-02-19 | $63.64 | $63.90 | $63.64 | $63.77 | $63.77 | 1,542 |
2025-02-18 | $63.43 | $63.77 | $63.14 | $63.38 | $63.38 | 6,638 |
2025-02-14 | $62.95 | $63.35 | $62.80 | $62.80 | $62.80 | 18,440 |
2025-02-13 | $61.85 | $62.46 | $61.85 | $62.46 | $62.46 | 803 |
2025-02-12 | $61.34 | $61.51 | $60.99 | $61.51 | $61.51 | 1,965 |
2025-02-11 | $61.02 | $61.07 | $61.02 | $61.07 | $61.07 | 481 |
2025-02-10 | $61.93 | $62.00 | $61.70 | $61.70 | $61.70 | 2,255 |
2025-02-07 | $61.60 | $61.60 | $61.49 | $61.49 | $61.49 | 1,215 |
2025-02-06 | $63.20 | $63.20 | $62.70 | $62.70 | $62.70 | 698 |
2025-02-05 | $62.94 | $63.44 | $62.94 | $63.43 | $63.43 | 1,141 |
2025-02-04 | $61.58 | $62.22 | $61.58 | $62.22 | $62.22 | 3,303 |
2025-02-03 | $61.09 | $61.80 | $61.09 | $61.45 | $61.45 | 1,952 |
2025-01-31 | $63.20 | $63.20 | $62.34 | $62.34 | $62.34 | 1,354 |
2025-01-30 | $62.85 | $62.85 | $62.85 | $62.85 | $62.85 | 16 |
2025-01-29 | $63.31 | $63.31 | $62.63 | $63.00 | $63.00 | 632 |
2025-01-28 | $62.88 | $63.38 | $62.83 | $63.38 | $63.38 | 838 |
2025-01-27 | $63.16 | $63.85 | $62.96 | $63.09 | $63.09 | 6,583 |
2025-01-24 | $63.10 | $63.58 | $62.63 | $63.16 | $63.16 | 2,841 |
2025-01-23 | $61.37 | $63.20 | $61.37 | $63.20 | $63.20 | 1,780 |
2025-01-22 | $61.94 | $61.94 | $61.94 | $61.94 | $61.94 | 296 |
2025-01-21 | $60.69 | $61.52 | $60.69 | $61.52 | $61.52 | 1,401 |
2025-01-17 | $60.06 | $60.18 | $60.06 | $60.15 | $60.15 | 576 |
2025-01-16 | $59.67 | $60.00 | $59.67 | $60.00 | $60.00 | 919 |
2025-01-15 | $59.86 | $59.86 | $59.81 | $59.81 | $59.81 | 631 |
2025-01-14 | $60.53 | $60.53 | $59.04 | $59.04 | $59.04 | 509 |
2025-01-13 | $58.81 | $60.19 | $58.81 | $60.19 | $60.19 | 627 |
2025-01-10 | $59.52 | $59.70 | $59.52 | $59.70 | $59.70 | 637 |
2025-01-08 | $61.09 | $61.13 | $60.77 | $61.07 | $61.07 | 963 |
2025-01-07 | $61.85 | $61.95 | $61.51 | $61.51 | $61.51 | 1,515 |
2025-01-06 | $61.25 | $61.84 | $61.14 | $61.14 | $61.14 | 6,358 |
2025-01-03 | $61.12 | $61.12 | $61.06 | $61.06 | $61.06 | 291 |
2025-01-02 | $61.03 | $61.03 | $60.58 | $60.73 | $60.73 | 482 |
2024-12-31 | $60.00 | $60.27 | $59.61 | $60.02 | $60.02 | 4,621 |
2024-12-30 | $60.01 | $60.01 | $59.71 | $59.82 | $59.82 | 3,593 |
2024-12-27 | $60.22 | $60.48 | $60.10 | $60.48 | $60.48 | 2,725 |
2024-12-26 | $60.78 | $61.24 | $60.78 | $61.24 | $61.24 | 1,847 |
2024-12-24 | $60.49 | $60.56 | $60.49 | $60.56 | $60.56 | 413 |
2024-12-23 | $60.32 | $60.55 | $59.53 | $60.49 | $60.49 | 3,124 |
2024-12-20 | $60.10 | $60.82 | $60.10 | $60.26 | $60.26 | 1,400 |
2024-12-19 | $59.83 | $59.98 | $59.50 | $59.92 | $59.92 | 1,213 |
2024-12-18 | $61.99 | $61.99 | $59.50 | $59.76 | $59.76 | 1,540 |
2024-12-17 | $62.49 | $62.49 | $62.33 | $62.33 | $62.33 | 568 |
2024-12-16 | $62.32 | $62.32 | $62.32 | $62.32 | $62.32 | 396 |
2024-12-13 | $61.33 | $61.54 | $61.21 | $61.54 | $61.54 | 1,635 |
2024-12-12 | $63.40 | $63.40 | $62.07 | $62.07 | $62.07 | 952 |
2024-12-11 | $63.85 | $64.03 | $63.76 | $64.03 | $64.03 | 1,800 |
2024-12-10 | $65.51 | $65.51 | $64.42 | $64.42 | $64.42 | 991 |
2024-12-09 | $65.26 | $65.26 | $65.26 | $65.26 | $65.26 | 378 |
2024-12-06 | $65.57 | $65.63 | $65.57 | $65.63 | $65.63 | 172 |
2024-12-05 | $65.02 | $65.15 | $64.64 | $64.64 | $64.64 | 1,234 |
2024-12-04 | $65.60 | $65.65 | $65.00 | $65.08 | $65.08 | 2,039 |
2024-12-03 | $65.61 | $65.70 | $64.90 | $64.90 | $64.90 | 2,081 |
2024-12-02 | $65.79 | $65.79 | $65.35 | $65.78 | $65.78 | 548 |
2024-11-29 | $65.87 | $65.87 | $65.67 | $65.67 | $65.67 | 676 |
2024-11-27 | $65.53 | $65.86 | $65.51 | $65.86 | $65.86 | 995 |
2024-11-26 | $64.32 | $65.01 | $64.32 | $65.01 | $65.01 | 2,007 |
2024-11-25 | $64.86 | $64.86 | $64.10 | $64.49 | $64.49 | 947 |
2024-11-22 | $63.73 | $63.86 | $63.73 | $63.86 | $63.86 | 493 |
2024-11-21 | $62.83 | $63.15 | $62.00 | $62.06 | $62.06 | 10,691 |
2024-11-20 | $61.40 | $61.94 | $61.40 | $61.87 | $61.87 | 1,253 |
2024-11-19 | $61.08 | $61.40 | $61.08 | $61.40 | $61.40 | 735 |
2024-11-18 | $60.42 | $60.58 | $60.42 | $60.53 | $60.53 | 1,092 |
2024-11-15 | $63.25 | $63.25 | $60.93 | $60.93 | $60.93 | 1,181 |
2024-11-14 | $63.43 | $63.43 | $63.43 | $63.43 | $63.43 | 410 |
2024-11-13 | $67.06 | $67.06 | $65.21 | $65.21 | $65.21 | 3,923 |
2024-11-12 | $65.66 | $65.66 | $65.66 | $65.66 | $65.66 | 197 |
2024-11-11 | $68.85 | $69.12 | $67.70 | $67.70 | $67.70 | 1,989 |
2024-11-08 | $67.14 | $68.15 | $67.14 | $68.15 | $68.15 | 474 |
2024-11-07 | $66.32 | $67.31 | $66.32 | $67.22 | $67.22 | 1,495 |
2024-11-06 | $66.31 | $66.51 | $65.89 | $66.22 | $66.22 | 2,359 |
2024-11-05 | $64.79 | $64.93 | $64.79 | $64.93 | $64.93 | 380 |
2024-11-04 | $63.56 | $64.61 | $63.56 | $64.16 | $64.16 | 1,406 |
2024-11-01 | $64.21 | $64.41 | $64.21 | $64.41 | $64.41 | 656 |
2024-10-31 | $63.54 | $63.54 | $63.28 | $63.28 | $63.28 | 356 |
2024-10-30 | $64.20 | $64.20 | $64.20 | $64.20 | $64.20 | 137 |
2024-10-29 | $64.27 | $64.76 | $64.27 | $64.76 | $64.76 | 965 |
2024-10-28 | $63.84 | $64.50 | $63.84 | $64.50 | $64.50 | 541 |
2024-10-25 | $64.14 | $64.14 | $63.28 | $63.28 | $63.28 | 493 |
2024-10-24 | $62.67 | $63.28 | $62.67 | $63.28 | $63.28 | 190 |
2024-10-23 | $62.97 | $62.97 | $62.67 | $62.67 | $62.67 | 441 |
2024-10-22 | $63.39 | $63.39 | $63.39 | $63.39 | $63.39 | 219 |
2024-10-21 | $63.52 | $63.52 | $62.77 | $62.87 | $62.87 | 1,236 |
2024-10-18 | $63.72 | $63.72 | $63.63 | $63.63 | $63.63 | 254 |
2024-10-17 | $63.08 | $63.41 | $63.08 | $63.41 | $63.41 | 557 |
2024-10-16 | $63.40 | $63.97 | $63.40 | $63.67 | $63.67 | 766 |
2024-10-15 | $63.21 | $63.24 | $63.00 | $63.05 | $63.05 | 932 |
2024-10-14 | $62.87 | $62.87 | $62.87 | $62.87 | $62.87 | 400 |
2024-10-11 | $61.59 | $62.64 | $61.59 | $62.64 | $62.64 | 833 |
2024-10-10 | $61.60 | $61.60 | $61.29 | $61.55 | $61.55 | 713 |
2024-10-09 | $61.45 | $61.55 | $61.42 | $61.55 | $61.55 | 2,879 |
2024-10-08 | $61.86 | $61.96 | $61.74 | $61.74 | $61.74 | 600 |
2024-10-07 | $62.60 | $62.60 | $61.42 | $61.52 | $61.52 | 436 |
2024-10-04 | $62.53 | $62.82 | $61.89 | $62.66 | $62.66 | 2,961 |
2024-10-03 | $62.66 | $62.66 | $61.93 | $61.95 | $61.95 | 2,266 |
2024-10-02 | $62.00 | $62.83 | $62.00 | $62.83 | $62.83 | 1,761 |
2024-10-01 | $62.42 | $62.42 | $62.09 | $62.13 | $62.13 | 676 |
2024-09-30 | $63.24 | $63.40 | $62.84 | $62.84 | $62.84 | 2,090 |
2024-09-27 | $62.64 | $63.02 | $62.62 | $62.87 | $62.87 | 1,142 |
2024-09-26 | $62.27 | $62.41 | $62.25 | $62.41 | $62.41 | 841 |
2024-09-25 | $62.19 | $62.19 | $61.77 | $61.83 | $61.83 | 721 |
2024-09-24 | $61.88 | $62.70 | $61.88 | $62.59 | $62.59 | 547 |
2024-09-23 | $62.67 | $62.67 | $62.67 | $62.67 | $62.67 | 137 |
2024-09-20 | $64.57 | $64.58 | $64.22 | $64.43 | $64.43 | 2,084 |
2024-09-19 | $64.53 | $64.94 | $64.52 | $64.87 | $64.87 | 977 |
2024-09-18 | $64.24 | $65.02 | $64.00 | $64.00 | $64.00 | 4,270 |
2024-09-17 | $64.42 | $64.42 | $64.11 | $64.19 | $64.19 | 502 |
2024-09-16 | $64.12 | $64.12 | $63.89 | $63.89 | $63.89 | 406 |
2024-09-13 | $62.94 | $64.03 | $62.94 | $64.03 | $64.03 | 431 |
2024-09-12 | $62.70 | $62.70 | $62.70 | $62.70 | $62.70 | 242 |
2024-09-11 | $62.15 | $62.71 | $62.15 | $62.71 | $62.71 | 413 |
2024-09-10 | $62.36 | $62.55 | $62.36 | $62.55 | $62.55 | 441 |
2024-09-09 | $62.63 | $62.71 | $62.63 | $62.71 | $62.71 | 226 |
2024-09-06 | $62.06 | $62.06 | $61.81 | $61.81 | $61.81 | 900 |
2024-09-05 | $62.49 | $62.52 | $62.36 | $62.36 | $62.36 | 630 |
2024-09-04 | $62.02 | $63.05 | $62.02 | $63.01 | $63.01 | 2,164 |
2024-09-03 | $63.94 | $64.84 | $62.66 | $62.66 | $62.66 | 1,628 |
2024-08-30 | $64.16 | $64.16 | $64.16 | $64.16 | $64.16 | 175 |
2024-08-29 | $63.90 | $63.90 | $63.90 | $63.90 | $63.90 | 248 |
2024-08-28 | $63.51 | $63.71 | $63.51 | $63.71 | $63.71 | 508 |
2024-08-27 | $63.48 | $64.07 | $63.37 | $64.07 | $64.07 | 704 |
2024-08-26 | $64.26 | $64.31 | $64.13 | $64.13 | $64.13 | 622 |
2024-08-23 | $64.02 | $64.02 | $63.95 | $63.95 | $63.95 | 631 |
2024-08-22 | $63.75 | $63.75 | $62.89 | $62.89 | $62.89 | 855 |
2024-08-21 | $64.13 | $64.14 | $63.86 | $63.94 | $63.94 | 2,519 |
2024-08-20 | $63.32 | $63.32 | $63.21 | $63.21 | $63.21 | 1,522 |
2024-08-19 | $63.26 | $63.26 | $63.26 | $63.26 | $63.26 | 232 |
2024-08-16 | $61.22 | $61.85 | $61.22 | $61.51 | $61.51 | 1,915 |
2024-08-15 | $61.65 | $61.65 | $61.51 | $61.51 | $61.51 | 1,329 |
2024-08-14 | $60.72 | $60.82 | $60.68 | $60.72 | $60.72 | 699 |
2024-08-13 | $61.03 | $61.07 | $61.03 | $61.07 | $61.07 | 288 |
2024-08-12 | $60.09 | $60.33 | $60.09 | $60.33 | $60.33 | 425 |
2024-08-09 | $60.32 | $60.32 | $60.08 | $60.08 | $60.08 | 703 |
2024-08-08 | $58.92 | $59.43 | $58.92 | $59.41 | $59.41 | 1,231 |
2024-08-07 | $58.15 | $58.15 | $58.15 | $58.15 | $58.15 | 255 |
2024-08-06 | $59.06 | $59.76 | $59.06 | $59.36 | $59.36 | 1,270 |
2024-08-05 | $58.19 | $58.68 | $57.37 | $58.63 | $58.63 | 9,205 |
2024-08-02 | $60.15 | $60.55 | $59.57 | $60.55 | $60.55 | 12,686 |
2024-08-01 | $62.72 | $62.72 | $61.76 | $61.76 | $61.76 | 407 |
2024-07-31 | $62.80 | $63.13 | $62.47 | $62.68 | $62.68 | 1,830 |
2024-07-30 | $63.80 | $63.80 | $62.59 | $62.72 | $62.72 | 1,575 |
2024-07-29 | $64.20 | $64.26 | $63.30 | $63.65 | $63.65 | 5,450 |
2024-07-26 | $64.53 | $64.53 | $63.96 | $64.26 | $64.26 | 1,572 |
2024-07-25 | $64.43 | $64.70 | $63.96 | $64.08 | $64.08 | 3,394 |
2024-07-24 | $63.58 | $63.85 | $63.14 | $63.14 | $63.14 | 2,347 |
2024-07-23 | $63.93 | $64.17 | $63.74 | $64.00 | $64.00 | 2,941 |
2024-07-22 | $62.31 | $63.23 | $62.00 | $63.23 | $63.23 | 11,800 |
2024-07-19 | $62.18 | $62.19 | $62.00 | $62.01 | $62.01 | 7,779 |
2024-07-18 | $64.02 | $64.29 | $61.91 | $62.17 | $62.17 | 23,010 |
2024-07-17 | $64.41 | $64.41 | $63.69 | $63.69 | $63.69 | 286 |
2024-07-16 | $63.83 | $65.03 | $63.83 | $65.03 | $65.03 | 704 |
2024-07-15 | $63.37 | $63.39 | $63.21 | $63.39 | $63.39 | 703 |
2024-07-12 | $63.11 | $63.12 | $62.98 | $63.10 | $63.10 | 982 |
2024-07-11 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 165 |
2024-07-10 | $60.20 | $60.56 | $60.20 | $60.56 | $60.56 | 1,375 |
2024-07-09 | $59.45 | $60.23 | $59.45 | $60.23 | $60.23 | 1,304 |
2024-07-08 | $59.66 | $59.70 | $59.46 | $59.57 | $59.57 | 3,711 |
2024-07-05 | $58.70 | $58.70 | $58.70 | $58.70 | $58.70 | 244 |
2024-07-03 | $58.20 | $58.20 | $57.91 | $57.93 | $57.93 | 402 |
2024-07-02 | $58.20 | $58.21 | $58.20 | $58.21 | $58.21 | 539 |
2024-07-01 | $58.36 | $59.10 | $58.36 | $59.10 | $59.10 | 361 |
2024-06-28 | $58.78 | $58.78 | $58.78 | $58.78 | $58.78 | 88 |
2024-06-27 | $58.35 | $58.82 | $58.30 | $58.82 | $58.82 | 1,392 |
2024-06-26 | $58.92 | $58.92 | $58.31 | $58.45 | $58.45 | 732 |
2024-06-25 | $59.23 | $59.23 | $59.23 | $59.23 | $59.23 | 293 |
2024-06-24 | $59.50 | $59.52 | $59.50 | $59.52 | $59.52 | 250 |
2024-06-21 | $58.02 | $58.48 | $58.02 | $58.48 | $58.48 | 271 |
2024-06-20 | $56.73 | $57.10 | $56.73 | $57.10 | $57.10 | 828 |
2024-06-18 | $57.25 | $57.43 | $57.00 | $57.07 | $57.07 | 2,957 |
2024-06-17 | $57.71 | $57.71 | $57.71 | $57.71 | $57.71 | 143 |
2024-06-14 | $58.16 | $58.16 | $58.16 | $58.16 | $58.16 | 166 |
2024-06-13 | $58.91 | $59.11 | $58.91 | $58.94 | $58.94 | 818 |
2024-06-12 | $59.53 | $59.53 | $59.16 | $59.27 | $59.27 | 587 |
2024-06-11 | $58.75 | $58.75 | $58.68 | $58.68 | $58.68 | 366 |
2024-06-10 | $57.62 | $58.51 | $57.62 | $58.51 | $58.51 | 929 |
2024-06-07 | $58.01 | $58.36 | $58.01 | $58.16 | $58.16 | 1,043 |
2024-06-06 | $58.59 | $58.67 | $58.49 | $58.49 | $58.49 | 335 |
2024-06-05 | $57.74 | $58.88 | $57.74 | $58.88 | $58.88 | 1,649 |
2024-06-04 | $57.69 | $57.75 | $57.69 | $57.75 | $57.75 | 475 |
2024-06-03 | $56.69 | $57.67 | $56.69 | $57.67 | $57.67 | 712 |
2024-05-31 | $56.44 | $56.52 | $56.44 | $56.52 | $56.52 | 323 |
2024-05-30 | $56.60 | $56.63 | $56.60 | $56.63 | $56.63 | 331 |
2024-05-29 | $55.75 | $55.75 | $55.75 | $55.75 | $55.75 | 78 |
2024-05-28 | $56.04 | $56.11 | $56.04 | $56.11 | $56.11 | 486 |
2024-05-24 | $55.09 | $55.69 | $55.09 | $55.29 | $55.29 | 1,272 |
2024-05-23 | $55.81 | $55.81 | $55.47 | $55.54 | $55.54 | 1,927 |
2024-05-22 | $56.82 | $56.82 | $56.82 | $56.82 | $56.82 | 142 |
2024-05-21 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 15 |
2024-05-20 | $56.73 | $56.73 | $56.73 | $56.73 | $56.73 | 45 |
2024-05-17 | $56.42 | $56.42 | $56.13 | $56.13 | $56.13 | 855 |
2024-05-16 | $56.58 | $56.73 | $56.58 | $56.68 | $56.68 | 505 |
2024-05-15 | $56.84 | $56.84 | $56.84 | $56.84 | $56.84 | 93 |
2024-05-14 | $55.47 | $55.97 | $55.47 | $55.97 | $55.97 | 507 |
2024-05-13 | $55.79 | $55.83 | $55.76 | $55.83 | $55.83 | 1,046 |
2024-05-10 | $55.72 | $55.72 | $55.20 | $55.20 | $55.20 | 1,905 |
2024-05-09 | $55.30 | $55.42 | $55.04 | $55.31 | $55.31 | 1,022 |
2024-05-08 | $55.21 | $55.21 | $55.21 | $55.21 | $55.21 | 103 |
2024-05-07 | $55.46 | $55.65 | $55.46 | $55.65 | $55.65 | 376 |
2024-05-06 | $55.65 | $55.75 | $55.62 | $55.65 | $55.65 | 1,030 |
2024-05-03 | $55.49 | $55.51 | $55.49 | $55.51 | $55.51 | 492 |
2024-05-02 | $54.91 | $54.91 | $54.91 | $54.91 | $54.91 | 31 |
2024-05-01 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 206 |
2024-04-30 | $53.26 | $53.28 | $52.96 | $52.96 | $52.96 | 242 |
2024-04-29 | $53.50 | $53.55 | $53.41 | $53.45 | $53.45 | 2,081 |
2024-04-26 | $52.07 | $52.07 | $52.07 | $52.07 | $52.07 | 22 |
2024-04-25 | $51.29 | $51.49 | $51.14 | $51.49 | $51.49 | 422 |
2024-04-24 | $52.63 | $52.63 | $52.29 | $52.29 | $52.29 | 383 |
2024-04-23 | $52.72 | $52.84 | $52.39 | $52.39 | $52.39 | 1,520 |
2024-04-22 | $51.53 | $51.53 | $51.53 | $51.53 | $51.53 | 202 |
2024-04-19 | $50.43 | $50.96 | $50.43 | $50.96 | $50.96 | 427 |
2024-04-18 | $51.26 | $51.28 | $50.51 | $50.60 | $50.60 | 3,375 |
2024-04-17 | $52.03 | $52.03 | $51.69 | $51.69 | $51.69 | 427 |
2024-04-16 | $52.30 | $52.30 | $52.27 | $52.27 | $52.27 | 258 |
2024-04-15 | $52.86 | $52.86 | $52.38 | $52.38 | $52.38 | 881 |
2024-04-12 | $53.35 | $53.35 | $53.10 | $53.10 | $53.10 | 200 |
2024-04-11 | $54.48 | $54.85 | $54.05 | $54.78 | $54.78 | 2,708 |
2024-04-10 | $54.30 | $54.61 | $54.30 | $54.61 | $54.61 | 952 |
2024-04-09 | $55.02 | $55.27 | $55.02 | $55.27 | $55.27 | 281 |
2024-04-08 | $54.42 | $54.62 | $54.40 | $54.57 | $54.57 | 1,757 |
2024-04-05 | $55.03 | $55.10 | $54.42 | $54.78 | $54.78 | 3,132 |
2024-04-04 | $55.55 | $55.55 | $54.33 | $54.34 | $54.34 | 2,329 |
2024-04-03 | $55.10 | $55.10 | $55.00 | $55.00 | $55.00 | 1,329 |
2024-04-02 | $55.31 | $55.31 | $55.13 | $55.13 | $55.13 | 199 |
2024-04-01 | $56.75 | $56.75 | $55.91 | $56.32 | $56.32 | 4,593 |
2024-03-28 | $56.79 | $57.11 | $56.61 | $56.61 | $56.61 | 2,171 |
2024-03-27 | $55.55 | $56.41 | $55.41 | $56.38 | $56.38 | 5,756 |
2024-03-26 | $56.01 | $56.01 | $55.44 | $55.46 | $55.46 | 820 |
2024-03-25 | $55.75 | $55.91 | $55.75 | $55.82 | $55.82 | 1,240 |
2024-03-22 | $56.38 | $56.38 | $55.97 | $55.97 | $55.97 | 1,561 |
2024-03-21 | $57.16 | $57.16 | $56.63 | $56.63 | $56.63 | 1,517 |
2024-03-20 | $55.55 | $56.46 | $55.55 | $56.39 | $56.39 | 2,119 |
2024-03-19 | $55.76 | $56.15 | $55.76 | $56.13 | $56.13 | 1,115 |
2024-03-18 | $55.86 | $56.07 | $55.47 | $55.47 | $55.47 | 8,994 |
2024-03-15 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 542 |
2024-03-14 | $55.94 | $55.94 | $55.28 | $55.77 | $55.77 | 1,143 |
2024-03-13 | $57.29 | $57.36 | $56.52 | $56.87 | $56.87 | 3,489 |
2024-03-12 | $57.41 | $57.41 | $56.86 | $56.86 | $56.86 | 1,358 |
2024-03-11 | $57.79 | $57.79 | $57.54 | $57.54 | $57.54 | 7,800 |
2024-03-08 | $58.55 | $58.55 | $57.00 | $57.36 | $57.36 | 5,263 |
2024-03-07 | $59.54 | $59.54 | $58.55 | $58.63 | $58.63 | 17,526 |
2024-03-06 | $59.06 | $59.11 | $58.55 | $58.71 | $58.71 | 4,896 |
2024-03-05 | $59.52 | $59.52 | $58.55 | $58.87 | $58.87 | 2,413 |
2024-03-04 | $60.95 | $60.95 | $59.30 | $59.56 | $59.56 | 3,024 |
2024-03-01 | $60.04 | $61.02 | $60.04 | $60.64 | $60.64 | 2,271 |
2024-02-29 | $61.26 | $61.26 | $59.72 | $59.72 | $59.72 | 2,758 |
2024-02-28 | $63.07 | $63.07 | $61.45 | $61.51 | $61.51 | 2,503 |
2024-02-27 | $63.25 | $63.25 | $63.13 | $63.13 | $63.13 | 728 |
2024-02-26 | $60.85 | $61.27 | $60.79 | $61.26 | $61.26 | 2,523 |
2024-02-23 | $59.94 | $60.47 | $59.82 | $60.47 | $60.47 | 2,116 |
2024-02-22 | $59.76 | $59.86 | $59.18 | $59.69 | $59.69 | 15,780 |
2024-02-21 | $59.26 | $60.04 | $58.70 | $59.67 | $59.67 | 6,116 |
2024-02-20 | $59.78 | $59.87 | $58.85 | $59.10 | $59.10 | 5,642 |
2024-02-16 | $60.43 | $60.56 | $60.15 | $60.30 | $60.30 | 7,975 |
2024-02-15 | $60.14 | $60.59 | $60.14 | $60.59 | $60.59 | 668 |
2024-02-14 | $58.88 | $59.75 | $58.69 | $59.73 | $59.73 | 2,106 |
2024-02-13 | $59.33 | $59.33 | $58.16 | $58.16 | $58.16 | 14,913 |
2024-02-12 | $59.84 | $60.21 | $59.71 | $60.17 | $60.17 | 1,363 |
2024-02-09 | $59.23 | $59.30 | $59.23 | $59.30 | $59.30 | 1,144 |
2024-02-08 | $57.70 | $58.39 | $57.70 | $58.22 | $58.22 | 3,135 |
2024-02-07 | $57.95 | $58.01 | $57.89 | $57.89 | $57.89 | 1,086 |
2024-02-06 | $58.94 | $58.94 | $58.94 | $58.94 | $58.94 | 299 |
2024-02-05 | $57.00 | $57.88 | $57.00 | $57.88 | $57.88 | 1,206 |
2024-02-02 | $57.96 | $58.03 | $57.25 | $57.71 | $57.71 | 3,117 |
2024-02-01 | $57.64 | $58.45 | $57.64 | $58.18 | $58.18 | 1,276 |
2024-01-31 | $58.37 | $58.37 | $57.25 | $57.42 | $57.42 | 1,470 |
2024-01-30 | $57.72 | $58.09 | $57.72 | $58.09 | $58.09 | 5,363 |
2024-01-29 | $57.56 | $59.01 | $57.56 | $59.01 | $59.01 | 2,463 |
2024-01-26 | $57.89 | $58.20 | $57.79 | $57.79 | $57.79 | 3,170 |
2024-01-25 | $58.00 | $58.49 | $58.00 | $58.08 | $58.08 | 3,526 |
2024-01-24 | $59.42 | $59.42 | $57.91 | $57.91 | $57.91 | 4,509 |
2024-01-23 | $57.56 | $58.36 | $57.56 | $58.36 | $58.36 | 2,332 |
2024-01-22 | $56.98 | $57.69 | $56.98 | $57.69 | $57.69 | 2,100 |
2024-01-19 | $56.89 | $57.02 | $56.72 | $57.02 | $57.02 | 2,867 |
2024-01-18 | $56.81 | $57.17 | $56.52 | $56.75 | $56.75 | 3,302 |
2024-01-17 | $57.54 | $57.54 | $57.09 | $57.53 | $57.53 | 2,203 |
2024-01-16 | $57.56 | $57.70 | $57.53 | $57.68 | $57.68 | 2,157 |
2024-01-12 | $59.53 | $59.53 | $58.39 | $58.41 | $58.41 | 3,045 |
2024-01-11 | $59.00 | $59.00 | $58.02 | $58.47 | $58.47 | 4,962 |
2024-01-10 | $60.15 | $60.15 | $59.01 | $59.10 | $59.10 | 14,148 |
2024-01-09 | $59.72 | $60.08 | $59.64 | $60.04 | $60.04 | 4,044 |
2024-01-08 | $57.73 | $60.06 | $57.21 | $60.06 | $60.06 | 5,604 |
2024-01-05 | $57.86 | $57.86 | $57.38 | $57.73 | $57.73 | 2,317 |
2024-01-04 | $58.32 | $58.32 | $58.32 | $58.32 | $58.32 | 118 |
2024-01-03 | $58.53 | $58.63 | $58.28 | $58.31 | $58.31 | 1,421 |
2024-01-02 | $58.04 | $59.41 | $58.00 | $58.98 | $58.98 | 5,297 |
2023-12-29 | $58.17 | $58.17 | $58.09 | $58.09 | $58.09 | 509 |
2023-12-28 | $58.94 | $59.10 | $58.58 | $58.58 | $58.58 | 2,159 |
2023-12-27 | $58.41 | $58.79 | $58.41 | $58.79 | $58.79 | 2,231 |
2023-12-26 | $57.12 | $58.13 | $57.12 | $58.09 | $58.09 | 4,896 |
2023-12-22 | $55.82 | $57.14 | $55.82 | $57.14 | $57.14 | 1,074 |
2023-12-21 | $55.76 | $55.76 | $55.76 | $55.76 | $55.76 | 238 |
2023-12-20 | $56.39 | $56.52 | $55.03 | $55.03 | $55.03 | 3,073 |
2023-12-19 | $56.90 | $57.27 | $56.90 | $57.25 | $57.25 | 1,572 |
2023-12-18 | $57.91 | $57.91 | $56.49 | $56.55 | $56.55 | 1,501 |
2023-12-15 | $57.01 | $57.23 | $56.77 | $57.23 | $57.23 | 591 |
2023-12-14 | $56.80 | $56.80 | $56.72 | $56.72 | $56.72 | 450 |
2023-12-13 | $54.57 | $56.41 | $54.57 | $56.41 | $56.41 | 1,811 |
2023-12-12 | $52.70 | $54.35 | $52.70 | $54.35 | $54.35 | 632 |
2023-12-11 | $52.88 | $53.15 | $52.49 | $53.15 | $53.15 | 4,663 |
2023-12-08 | $53.63 | $53.80 | $52.88 | $52.88 | $52.88 | 3,768 |
2023-12-07 | $53.35 | $53.82 | $53.35 | $53.82 | $53.82 | 1,298 |
2023-12-06 | $53.71 | $53.71 | $53.29 | $53.29 | $53.29 | 783 |
2023-12-05 | $52.90 | $53.06 | $52.90 | $53.06 | $53.06 | 1,331 |
2023-12-04 | $52.20 | $52.92 | $52.03 | $52.92 | $52.92 | 3,006 |
2023-12-01 | $50.96 | $52.20 | $50.96 | $52.20 | $52.20 | 312 |
2023-11-30 | $50.88 | $51.38 | $50.88 | $51.05 | $51.05 | 1,932 |
2023-11-29 | $49.93 | $49.93 | $49.68 | $49.68 | $49.68 | 1,003 |
2023-11-28 | $49.11 | $49.11 | $48.98 | $49.11 | $49.11 | 624 |
2023-11-27 | $49.24 | $49.47 | $49.19 | $49.47 | $49.47 | 1,951 |
2023-11-24 | $49.77 | $49.77 | $49.77 | $49.77 | $49.77 | 37 |
2023-11-22 | $49.13 | $49.32 | $49.13 | $49.22 | $49.22 | 433 |
2023-11-21 | $48.89 | $48.89 | $48.88 | $48.88 | $48.88 | 336 |
2023-11-20 | $49.87 | $49.88 | $49.35 | $49.37 | $49.37 | 2,400 |
2023-11-17 | $48.50 | $49.22 | $48.50 | $49.22 | $49.22 | 281 |
2023-11-16 | $48.13 | $48.35 | $48.13 | $48.35 | $48.35 | 213 |
2023-11-15 | $49.84 | $49.84 | $49.08 | $49.08 | $49.08 | 688 |
2023-11-14 | $49.16 | $49.20 | $49.07 | $49.20 | $49.20 | 799 |
2023-11-13 | $46.67 | $47.34 | $46.67 | $47.34 | $47.34 | 374 |
2023-11-10 | $46.81 | $47.03 | $46.81 | $46.96 | $46.96 | 671 |
2023-11-09 | $48.26 | $48.26 | $46.69 | $46.78 | $46.78 | 1,901 |
2023-11-08 | $49.48 | $49.50 | $48.62 | $48.62 | $48.62 | 1,252 |
2023-11-07 | $48.73 | $49.50 | $48.73 | $49.50 | $49.50 | 1,191 |
2023-11-06 | $49.41 | $49.41 | $48.76 | $48.80 | $48.80 | 505 |
2023-11-03 | $48.99 | $49.63 | $48.99 | $49.31 | $49.31 | 1,158 |
2023-11-02 | $47.19 | $47.64 | $47.19 | $47.64 | $47.64 | 383 |
2023-11-01 | $47.29 | $47.30 | $47.29 | $47.30 | $47.30 | 403 |
2023-10-31 | $45.64 | $46.64 | $45.64 | $46.64 | $46.64 | 1,307 |
2023-10-30 | $46.10 | $46.10 | $46.09 | $46.09 | $46.09 | 1,255 |
2023-10-27 | $45.41 | $45.41 | $45.00 | $45.32 | $45.32 | 979 |
2023-10-26 | $46.64 | $46.73 | $46.51 | $46.51 | $46.51 | 1,105 |
2023-10-25 | $46.63 | $46.63 | $46.14 | $46.14 | $46.14 | 525 |
2023-10-24 | $47.17 | $47.17 | $46.96 | $46.99 | $46.99 | 1,317 |
2023-10-23 | $46.23 | $46.23 | $46.23 | $46.23 | $46.23 | 1 |
2023-10-20 | $47.14 | $47.14 | $47.00 | $47.00 | $47.00 | 504 |
2023-10-19 | $47.23 | $47.23 | $47.23 | $47.23 | $47.23 | 130 |
2023-10-18 | $47.95 | $47.96 | $47.86 | $47.96 | $47.96 | 425 |
2023-10-17 | $49.42 | $49.42 | $49.03 | $49.11 | $49.11 | 849 |
2023-10-16 | $49.31 | $49.31 | $49.06 | $49.06 | $49.06 | 1,237 |
2023-10-13 | $47.90 | $48.50 | $47.90 | $48.50 | $48.50 | 1,302 |
2023-10-12 | $49.23 | $49.23 | $48.19 | $48.19 | $48.19 | 342 |
2023-10-11 | $49.61 | $49.61 | $49.38 | $49.38 | $49.38 | 614 |
2023-10-10 | $49.81 | $49.81 | $49.78 | $49.81 | $49.81 | 467 |
2023-10-09 | $48.76 | $49.04 | $48.76 | $48.98 | $48.98 | 506 |
2023-10-06 | $48.94 | $49.50 | $48.84 | $49.20 | $49.20 | 809 |
2023-10-05 | $49.10 | $49.25 | $49.10 | $49.25 | $49.25 | 115 |
2023-10-04 | $48.18 | $48.18 | $47.48 | $47.75 | $47.75 | 2,275 |
2023-10-03 | $48.33 | $48.47 | $48.32 | $48.47 | $48.47 | 460 |
2023-10-02 | $49.45 | $49.45 | $48.87 | $48.87 | $48.87 | 936 |
2023-09-29 | $50.66 | $50.66 | $50.03 | $50.03 | $50.03 | 272 |
2023-09-28 | $50.60 | $50.60 | $50.49 | $50.52 | $50.52 | 711 |
2023-09-27 | $51.02 | $51.02 | $50.95 | $51.02 | $51.02 | 473 |
2023-09-26 | $49.57 | $50.77 | $49.57 | $50.41 | $50.41 | 2,653 |
2023-09-25 | $49.12 | $49.26 | $48.57 | $48.90 | $48.90 | 16,108 |
2023-09-22 | $49.48 | $49.48 | $49.37 | $49.40 | $49.40 | 1,438 |
2023-09-21 | $49.82 | $49.82 | $49.52 | $49.81 | $49.81 | 817 |
2023-09-20 | $50.90 | $50.90 | $50.41 | $50.41 | $50.41 | 699 |
2023-09-19 | $50.98 | $51.27 | $50.98 | $51.13 | $51.13 | 941 |
2023-09-18 | $51.27 | $51.27 | $51.14 | $51.14 | $51.14 | 402 |
2023-09-15 | $51.68 | $51.96 | $51.66 | $51.66 | $51.66 | 1,090 |
2023-09-14 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 37 |
2023-09-13 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 334 |
2023-09-12 | $53.09 | $53.17 | $53.03 | $53.14 | $53.14 | 1,210 |
2023-09-11 | $53.00 | $53.17 | $52.91 | $52.91 | $52.91 | 608 |
2023-09-08 | $52.99 | $53.00 | $52.86 | $52.86 | $52.86 | 1,625 |
2023-09-07 | $52.66 | $52.72 | $52.66 | $52.71 | $52.71 | 533 |
2023-09-06 | $53.05 | $53.05 | $53.05 | $53.05 | $53.05 | 28 |
2023-09-05 | $54.35 | $54.35 | $52.88 | $52.88 | $52.88 | 2,931 |
2023-09-01 | $53.70 | $53.81 | $53.70 | $53.81 | $53.81 | 261 |
2023-08-31 | $53.30 | $53.32 | $53.00 | $53.00 | $53.00 | 1,357 |
2023-08-30 | $53.23 | $53.23 | $53.23 | $53.23 | $53.23 | 23,003 |
2023-08-29 | $52.80 | $53.19 | $52.80 | $53.19 | $53.19 | 215 |
2023-08-28 | $52.88 | $52.88 | $52.60 | $52.71 | $52.71 | 1,259 |
2023-08-25 | $52.46 | $52.89 | $52.45 | $52.84 | $52.84 | 681 |
2023-08-24 | $52.30 | $52.38 | $52.27 | $52.27 | $52.27 | 561 |
2023-08-23 | $52.96 | $52.96 | $52.80 | $52.80 | $52.80 | 114 |
2023-08-22 | $52.57 | $52.57 | $52.55 | $52.55 | $52.55 | 307 |
2023-08-21 | $52.71 | $52.71 | $52.71 | $52.71 | $52.71 | 208 |
2023-08-18 | $52.14 | $52.14 | $51.95 | $51.95 | $51.95 | 575 |
2023-08-17 | $51.82 | $51.82 | $51.32 | $51.62 | $51.62 | 1,006 |
2023-08-16 | $52.73 | $52.73 | $52.38 | $52.38 | $52.38 | 255 |
2023-08-15 | $53.46 | $53.46 | $53.07 | $53.15 | $53.15 | 598 |
2023-08-14 | $53.50 | $53.50 | $53.35 | $53.35 | $53.35 | 829 |
2023-08-11 | $53.08 | $53.08 | $53.08 | $53.08 | $53.08 | 23 |
2023-08-10 | $52.94 | $52.94 | $52.83 | $52.83 | $52.83 | 544 |
2023-08-09 | $52.70 | $52.70 | $52.45 | $52.53 | $52.53 | 525 |
2023-08-08 | $52.25 | $52.66 | $52.25 | $52.56 | $52.56 | 26,932 |
2023-08-07 | $53.22 | $53.22 | $52.14 | $52.15 | $52.15 | 707 |
2023-08-04 | $53.64 | $53.64 | $53.64 | $53.64 | $53.64 | 156 |
2023-08-03 | $54.06 | $54.06 | $53.76 | $53.76 | $53.76 | 809 |
2023-08-02 | $54.09 | $54.13 | $53.91 | $53.91 | $53.91 | 626 |
2023-08-01 | $54.59 | $54.62 | $54.53 | $54.60 | $54.60 | 665 |
2023-07-31 | $55.62 | $55.62 | $54.91 | $54.99 | $54.99 | 1,856 |
2023-07-28 | $54.39 | $55.22 | $54.39 | $55.22 | $55.22 | 2,495 |
2023-07-27 | $53.81 | $53.81 | $53.19 | $53.47 | $53.47 | 1,187 |
2023-07-26 | $53.96 | $53.96 | $53.75 | $53.81 | $53.81 | 326 |
2023-07-25 | $53.79 | $53.79 | $53.73 | $53.73 | $53.73 | 415 |
2023-07-24 | $53.52 | $53.52 | $53.52 | $53.52 | $53.52 | 676 |
2023-07-21 | $54.27 | $54.35 | $54.27 | $54.35 | $54.35 | 417 |
2023-07-20 | $54.50 | $54.62 | $54.13 | $54.20 | $54.20 | 745 |
2023-07-19 | $54.60 | $54.63 | $54.41 | $54.41 | $54.41 | 747 |
2023-07-18 | $54.68 | $54.68 | $54.11 | $54.11 | $54.11 | 3,064 |
2023-07-17 | $54.36 | $54.36 | $53.73 | $53.99 | $53.99 | 1,188 |
2023-07-14 | $52.85 | $53.11 | $52.85 | $53.08 | $53.08 | 316 |
2023-07-13 | $53.48 | $53.48 | $53.07 | $53.07 | $53.07 | 41,117 |
2023-07-12 | $53.02 | $53.21 | $52.98 | $52.98 | $52.98 | 14,429 |
2023-07-11 | $52.62 | $52.83 | $52.62 | $52.83 | $52.83 | 416 |
2023-07-10 | $52.45 | $52.74 | $52.45 | $52.74 | $52.74 | 164 |
2023-07-07 | $52.41 | $52.41 | $51.91 | $51.91 | $51.91 | 647 |
2023-07-06 | $51.93 | $52.22 | $51.89 | $52.22 | $52.22 | 397 |
2023-07-05 | $52.61 | $52.69 | $52.61 | $52.65 | $52.65 | 637 |
2023-07-03 | $52.69 | $52.69 | $51.88 | $52.55 | $52.55 | 2,854 |
2023-06-30 | $52.62 | $52.62 | $52.62 | $52.62 | $52.62 | 110 |
2023-06-29 | $53.04 | $53.04 | $52.07 | $52.07 | $52.07 | 1,047 |
2023-06-28 | $52.25 | $52.44 | $52.25 | $52.44 | $52.44 | 858 |
2023-06-27 | $52.48 | $52.48 | $52.15 | $52.15 | $52.15 | 11,684 |
2023-06-26 | $52.92 | $52.92 | $52.25 | $52.31 | $52.31 | 1,084 |
2023-06-23 | $53.66 | $53.66 | $53.11 | $53.13 | $53.13 | 2,584 |
2023-06-22 | $54.28 | $54.34 | $54.18 | $54.18 | $54.18 | 746 |
2023-06-21 | $53.75 | $54.40 | $53.54 | $54.15 | $54.15 | 1,334 |
2023-06-20 | $54.71 | $54.71 | $53.57 | $53.57 | $53.57 | 5,352 |
2023-06-16 | $55.37 | $55.37 | $54.49 | $54.49 | $54.49 | 1,020 |
2023-06-15 | $54.45 | $54.84 | $54.40 | $54.77 | $54.77 | 2,554 |
2023-06-14 | $54.15 | $54.46 | $54.15 | $54.42 | $54.42 | 732 |
2023-06-13 | $55.05 | $55.05 | $55.02 | $55.04 | $55.04 | 1,239 |
2023-06-12 | $54.65 | $54.65 | $54.08 | $54.36 | $54.36 | 1,077 |
2023-06-09 | $54.26 | $54.34 | $54.26 | $54.34 | $54.34 | 129 |
2023-06-08 | $54.07 | $54.64 | $53.99 | $54.37 | $54.37 | 29,076 |
2023-06-07 | $54.04 | $54.43 | $54.04 | $54.31 | $54.31 | 1,106 |
2023-06-06 | $53.56 | $54.33 | $53.56 | $54.30 | $54.30 | 2,474 |
2023-06-05 | $53.31 | $53.92 | $53.24 | $53.92 | $53.92 | 6,226 |
2023-06-02 | $52.67 | $53.19 | $52.66 | $53.19 | $53.19 | 519 |
2023-06-01 | $52.21 | $52.21 | $52.18 | $52.18 | $52.18 | 282 |
2023-05-31 | $51.57 | $51.77 | $51.57 | $51.73 | $51.73 | 890 |
2023-05-30 | $52.63 | $52.63 | $51.17 | $51.31 | $51.31 | 1,278 |
2023-05-26 | $51.86 | $52.15 | $51.86 | $52.15 | $52.15 | 3,126 |
2023-05-25 | $52.00 | $52.00 | $51.81 | $51.85 | $51.85 | 723 |
2023-05-24 | $54.08 | $54.08 | $52.90 | $53.09 | $53.09 | 12,341 |
2023-05-23 | $55.22 | $55.22 | $54.26 | $54.26 | $54.26 | 913 |
2023-05-22 | $54.33 | $54.33 | $54.33 | $54.33 | $54.33 | 6 |
2023-05-19 | $53.89 | $53.96 | $53.80 | $53.91 | $53.91 | 1,093 |
2023-05-18 | $54.00 | $54.00 | $52.93 | $53.34 | $53.34 | 1,280 |
2023-05-17 | $53.29 | $53.76 | $52.68 | $53.71 | $53.71 | 2,656 |
2023-05-16 | $53.40 | $53.40 | $53.24 | $53.24 | $53.24 | 953 |
2023-05-15 | $54.62 | $54.64 | $54.62 | $54.64 | $54.64 | 535 |
2023-05-12 | $53.33 | $53.57 | $53.33 | $53.57 | $53.57 | 260 |
2023-05-11 | $53.82 | $54.14 | $53.82 | $54.14 | $54.14 | 1,577 |
2023-05-10 | $54.14 | $54.72 | $54.09 | $54.36 | $54.36 | 1,790 |
2023-05-09 | $52.77 | $53.63 | $52.77 | $53.38 | $53.38 | 6,937 |
2023-05-08 | $53.49 | $53.49 | $53.48 | $53.48 | $53.48 | 1,672 |
2023-05-05 | $53.71 | $53.71 | $53.71 | $53.71 | $53.71 | 239 |
2023-05-04 | $53.11 | $53.11 | $53.11 | $53.11 | $53.11 | 172 |
2023-05-03 | $52.77 | $52.77 | $52.77 | $52.77 | $52.77 | 280 |
2023-05-02 | $50.80 | $50.84 | $50.80 | $50.84 | $50.84 | 341 |
2023-05-01 | $51.56 | $52.03 | $51.56 | $51.87 | $51.87 | 999 |
2023-04-28 | $51.36 | $51.47 | $51.36 | $51.47 | $51.47 | 569 |
2023-04-27 | $50.45 | $50.45 | $50.45 | $50.45 | $50.45 | 115 |
2023-04-26 | $50.77 | $50.77 | $50.59 | $50.59 | $50.59 | 910 |
2023-04-25 | $50.94 | $50.94 | $50.80 | $50.84 | $50.84 | 1,643 |
2023-04-24 | $51.83 | $51.83 | $51.41 | $51.41 | $51.41 | 445 |
2023-04-21 | $51.86 | $51.86 | $51.86 | $51.86 | $51.86 | 271 |
2023-04-20 | $51.13 | $51.13 | $51.12 | $51.12 | $51.12 | 379 |
2023-04-19 | $51.76 | $51.76 | $51.76 | $51.76 | $51.76 | 127 |
2023-04-18 | $51.28 | $51.28 | $51.28 | $51.28 | $51.28 | 123 |
2023-04-17 | $50.89 | $51.39 | $50.88 | $51.39 | $51.39 | 793 |
2023-04-14 | $50.16 | $50.61 | $50.16 | $50.51 | $50.51 | 3,077 |
2023-04-13 | $50.28 | $50.70 | $50.28 | $50.70 | $50.70 | 544 |
2023-04-12 | $50.12 | $50.17 | $49.41 | $49.41 | $49.41 | 780 |
2023-04-11 | $49.77 | $49.85 | $49.69 | $49.69 | $49.69 | 2,814 |
2023-04-10 | $48.97 | $49.14 | $48.97 | $49.14 | $49.14 | 894 |
2023-04-06 | $48.23 | $49.56 | $48.23 | $49.56 | $49.56 | 1,294 |
2023-04-05 | $48.70 | $48.70 | $48.69 | $48.69 | $48.69 | 120 |
2023-04-04 | $48.74 | $48.79 | $48.40 | $48.40 | $48.40 | 1,110 |
2023-04-03 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 56 |
2023-03-31 | $49.50 | $49.50 | $49.28 | $49.28 | $49.28 | 470 |
2023-03-30 | $48.89 | $48.89 | $48.89 | $48.89 | $48.89 | 11 |
2023-03-29 | $49.00 | $49.54 | $49.00 | $49.35 | $49.35 | 19,540 |
2023-03-28 | $48.74 | $48.74 | $48.47 | $48.52 | $48.52 | 2,979 |
2023-03-27 | $48.48 | $48.62 | $48.48 | $48.62 | $48.62 | 132 |
2023-03-24 | $47.25 | $47.83 | $47.25 | $47.83 | $47.83 | 1,539 |
2023-03-23 | $47.74 | $47.76 | $47.44 | $47.44 | $47.44 | 3,311 |
2023-03-22 | $47.97 | $47.97 | $47.01 | $47.01 | $47.01 | 2,116 |
2023-03-21 | $48.54 | $48.62 | $48.50 | $48.50 | $48.50 | 1,739 |
2023-03-20 | $48.70 | $48.72 | $48.65 | $48.66 | $48.66 | 985 |
2023-03-17 | $48.23 | $48.36 | $48.23 | $48.34 | $48.34 | 559 |
2023-03-16 | $49.00 | $49.50 | $49.00 | $49.32 | $49.32 | 912 |
2023-03-15 | $48.76 | $49.27 | $48.74 | $49.10 | $49.10 | 1,376 |
2023-03-14 | $49.79 | $49.79 | $49.38 | $49.49 | $49.49 | 617 |
2023-03-13 | $48.97 | $48.97 | $48.73 | $48.73 | $48.73 | 558 |
2023-03-10 | $47.00 | $47.14 | $45.93 | $45.93 | $45.93 | 2,249 |
2023-03-09 | $48.57 | $48.57 | $47.59 | $47.59 | $47.59 | 444 |
2023-03-08 | $48.65 | $48.98 | $48.48 | $48.87 | $48.87 | 1,400 |
2023-03-07 | $49.63 | $49.63 | $49.32 | $49.32 | $49.32 | 135 |
2023-03-06 | $49.90 | $49.90 | $49.44 | $49.62 | $49.62 | 2,827 |
2023-03-03 | $49.71 | $49.78 | $49.65 | $49.78 | $49.78 | 783 |
2023-03-02 | $49.25 | $49.25 | $49.19 | $49.25 | $49.25 | 1,213 |
2023-03-01 | $49.44 | $49.82 | $49.44 | $49.66 | $49.66 | 927 |
2023-02-28 | $49.03 | $49.52 | $49.03 | $49.52 | $49.52 | 195 |
2023-02-27 | $49.21 | $49.21 | $48.96 | $48.96 | $48.96 | 385 |
2023-02-24 | $49.50 | $49.50 | $48.65 | $48.65 | $48.65 | 1,755 |
2023-02-23 | $50.02 | $50.02 | $50.02 | $50.02 | $50.02 | 243 |
2023-02-22 | $50.28 | $50.28 | $50.01 | $50.14 | $50.14 | 843 |
2023-02-21 | $50.86 | $50.86 | $49.85 | $49.85 | $49.85 | 1,606 |
2023-02-17 | $50.13 | $51.55 | $50.00 | $51.55 | $51.55 | 376 |
2023-02-16 | $50.54 | $50.54 | $50.43 | $50.43 | $50.43 | 540 |
2023-02-15 | $50.54 | $50.97 | $50.54 | $50.97 | $50.97 | 536 |
2023-02-14 | $50.71 | $51.00 | $50.61 | $51.00 | $51.00 | 231 |
2023-02-13 | $51.45 | $51.45 | $51.06 | $51.06 | $51.06 | 1,134 |
2023-02-10 | $50.94 | $50.94 | $50.94 | $50.94 | $50.94 | 203 |
2023-02-09 | $51.78 | $51.78 | $51.10 | $51.10 | $51.10 | 447 |
2023-02-08 | $51.62 | $51.62 | $51.32 | $51.32 | $51.32 | 1,284 |
2023-02-07 | $51.83 | $52.59 | $51.83 | $52.59 | $52.59 | 1,809 |
2023-02-06 | $52.52 | $52.59 | $52.33 | $52.33 | $52.33 | 4,226 |
2023-02-03 | $52.78 | $52.78 | $52.44 | $52.44 | $52.44 | 234 |
2023-02-02 | $52.38 | $53.06 | $52.36 | $52.81 | $52.81 | 1,561 |
2023-02-01 | $51.90 | $52.62 | $51.90 | $52.40 | $52.40 | 294 |
2023-01-31 | $51.99 | $52.01 | $51.93 | $51.93 | $51.93 | 891 |
2023-01-30 | $52.43 | $52.43 | $51.29 | $51.29 | $51.29 | 927 |
2023-01-27 | $52.73 | $52.73 | $52.27 | $52.43 | $52.43 | 694 |
2023-01-26 | $52.42 | $52.42 | $52.26 | $52.26 | $52.26 | 667 |
2023-01-25 | $51.87 | $52.40 | $51.87 | $52.40 | $52.40 | 1,011 |
2023-01-24 | $52.23 | $52.23 | $52.23 | $52.23 | $52.23 | 170 |
2023-01-23 | $51.61 | $51.61 | $51.43 | $51.43 | $51.43 | 1,485 |
2023-01-20 | $50.89 | $51.47 | $50.89 | $51.47 | $51.47 | 1,191 |
2023-01-19 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 93 |
2023-01-18 | $52.24 | $52.24 | $51.01 | $51.13 | $51.13 | 10,012 |
2023-01-17 | $52.12 | $52.12 | $51.75 | $51.75 | $51.75 | 871 |
2023-01-13 | $52.33 | $52.33 | $52.09 | $52.33 | $52.33 | 548 |
2023-01-12 | $50.96 | $52.10 | $50.96 | $52.10 | $52.10 | 6,493 |
2023-01-11 | $50.34 | $50.51 | $50.26 | $50.47 | $50.47 | 2,703 |
2023-01-10 | $50.21 | $50.22 | $49.83 | $50.22 | $50.22 | 2,511 |
2023-01-09 | $50.39 | $50.39 | $49.29 | $49.29 | $49.29 | 2,192 |
2023-01-06 | $50.01 | $51.47 | $50.01 | $51.20 | $51.20 | 945 |
2023-01-05 | $49.86 | $50.38 | $49.86 | $50.25 | $50.25 | 1,238 |
2023-01-04 | $49.40 | $49.99 | $49.40 | $49.79 | $49.79 | 1,165 |
2023-01-03 | $50.01 | $50.01 | $48.32 | $48.61 | $48.61 | 3,389 |
2022-12-30 | $49.28 | $49.28 | $49.28 | $49.28 | $49.28 | 320 |
2022-12-29 | $49.33 | $49.33 | $49.01 | $49.01 | $49.01 | 528 |
2022-12-28 | $47.92 | $47.92 | $47.42 | $47.57 | $47.57 | 586 |
2022-12-27 | $48.41 | $48.41 | $47.43 | $47.43 | $47.43 | 559 |
2022-12-23 | $48.70 | $48.70 | $48.70 | $48.70 | $48.70 | 211 |
2022-12-22 | $48.96 | $49.56 | $48.72 | $49.56 | $49.56 | 761 |
2022-12-21 | $49.82 | $49.82 | $49.23 | $49.28 | $49.28 | 523 |
2022-12-20 | $48.71 | $48.82 | $48.71 | $48.78 | $48.78 | 512 |
2022-12-19 | $48.26 | $48.26 | $47.85 | $47.85 | $47.85 | 1,367 |
2022-12-16 | $48.94 | $49.72 | $48.94 | $49.50 | $49.50 | 1,235 |
2022-12-15 | $50.29 | $50.29 | $49.62 | $49.62 | $49.62 | 1,784 |
2022-12-14 | $50.84 | $50.84 | $50.28 | $50.60 | $50.60 | 1,933 |
2022-12-13 | $50.78 | $51.15 | $50.45 | $50.48 | $50.48 | 2,413 |
2022-12-12 | $49.66 | $49.84 | $49.66 | $49.83 | $49.83 | 551 |
2022-12-09 | $49.70 | $49.70 | $49.19 | $49.19 | $49.19 | 871 |
2022-12-08 | $49.82 | $50.26 | $49.82 | $49.97 | $49.97 | 3,332 |
2022-12-07 | $49.56 | $49.77 | $49.34 | $49.75 | $49.75 | 5,738 |
2022-12-06 | $49.19 | $49.19 | $49.19 | $49.19 | $49.19 | 21 |
2022-12-05 | $50.56 | $50.56 | $49.91 | $50.04 | $50.04 | 9,808 |
2022-12-02 | $50.15 | $51.42 | $49.87 | $51.42 | $51.42 | 2,227 |
2022-12-01 | $50.78 | $50.78 | $50.06 | $50.06 | $50.06 | 1,772 |
2022-11-30 | $48.98 | $50.15 | $48.58 | $50.15 | $50.15 | 1,158 |
2022-11-29 | $48.47 | $48.47 | $48.39 | $48.39 | $48.39 | 164 |
2022-11-28 | $48.66 | $48.66 | $48.28 | $48.28 | $48.28 | 423 |
2022-11-25 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 168 |
2022-11-23 | $48.25 | $48.25 | $48.10 | $48.10 | $48.10 | 1,095 |
2022-11-22 | $48.04 | $48.06 | $48.03 | $48.06 | $48.06 | 758 |
2022-11-21 | $48.30 | $48.30 | $47.98 | $47.98 | $47.98 | 577 |
2022-11-18 | $48.71 | $48.89 | $48.68 | $48.68 | $48.68 | 1,014 |
2022-11-17 | $47.85 | $48.01 | $47.85 | $48.01 | $48.01 | 1,052 |
2022-11-16 | $48.32 | $48.32 | $47.99 | $47.99 | $47.99 | 107 |
2022-11-15 | $50.21 | $50.21 | $48.81 | $48.81 | $48.81 | 855 |
2022-11-14 | $49.20 | $49.79 | $48.84 | $48.84 | $48.84 | 4,197 |
2022-11-11 | $48.33 | $49.04 | $47.77 | $49.04 | $49.04 | 1,275 |
2022-11-10 | $48.00 | $48.50 | $48.00 | $48.50 | $48.50 | 445 |
2022-11-09 | $48.04 | $48.04 | $46.62 | $46.62 | $46.62 | 1,235 |
2022-11-08 | $47.63 | $47.63 | $47.51 | $47.51 | $47.51 | 411 |
2022-11-07 | $46.82 | $47.34 | $46.82 | $46.93 | $46.93 | 1,028 |
2022-11-04 | $47.13 | $47.13 | $46.01 | $46.49 | $46.49 | 3,136 |
2022-11-03 | $47.20 | $47.20 | $47.05 | $47.13 | $47.13 | 455 |
2022-11-02 | $46.81 | $46.96 | $46.81 | $46.96 | $46.96 | 211 |
2022-11-01 | $47.65 | $47.72 | $47.53 | $47.53 | $47.53 | 756 |
2022-10-31 | $46.90 | $46.95 | $46.69 | $46.69 | $46.69 | 1,246 |
2022-10-28 | $46.93 | $47.21 | $46.93 | $47.21 | $47.21 | 255 |
2022-10-27 | $46.48 | $46.48 | $46.08 | $46.08 | $46.08 | 605 |
2022-10-26 | $46.82 | $46.83 | $46.71 | $46.71 | $46.71 | 620 |
2022-10-25 | $46.02 | $46.26 | $45.81 | $46.26 | $46.26 | 4,744 |
2022-10-24 | $45.01 | $45.40 | $45.01 | $45.40 | $45.40 | 745 |
2022-10-21 | $45.58 | $45.65 | $45.58 | $45.65 | $45.65 | 306 |
2022-10-20 | $45.38 | $45.55 | $44.72 | $44.88 | $44.88 | 1,652 |
2022-10-19 | $45.89 | $45.89 | $44.75 | $44.75 | $44.75 | 404 |
2022-10-18 | $47.05 | $47.07 | $46.60 | $46.60 | $46.60 | 546 |
2022-10-17 | $46.22 | $46.66 | $46.22 | $46.58 | $46.58 | 2,365 |
2022-10-14 | $46.40 | $46.50 | $45.64 | $45.64 | $45.64 | 931 |
2022-10-13 | $46.27 | $46.27 | $46.22 | $46.22 | $46.22 | 217 |
2022-10-12 | $45.00 | $45.56 | $45.00 | $45.56 | $45.56 | 1,113 |
2022-10-11 | $45.22 | $45.22 | $45.22 | $45.22 | $45.22 | 115 |
2022-10-10 | $45.33 | $45.33 | $45.33 | $45.33 | $45.33 | 174 |
2022-10-07 | $46.04 | $46.04 | $46.04 | $46.04 | $46.04 | 84 |
2022-10-06 | $47.30 | $47.39 | $47.27 | $47.27 | $47.27 | 412 |
2022-10-05 | $46.89 | $47.44 | $46.71 | $47.36 | $47.36 | 1,034 |
2022-10-04 | $47.01 | $47.44 | $47.00 | $47.42 | $47.42 | 1,962 |
2022-10-03 | $46.60 | $46.60 | $45.87 | $46.22 | $46.22 | 2,723 |
2022-09-30 | $45.99 | $46.00 | $45.34 | $45.34 | $45.34 | 894 |
2022-09-29 | $45.03 | $45.03 | $45.03 | $45.03 | $45.03 | 51 |
2022-09-28 | $45.36 | $45.99 | $45.36 | $45.95 | $45.95 | 960 |
2022-09-27 | $44.47 | $44.64 | $44.33 | $44.64 | $44.64 | 2,178 |
2022-09-26 | $44.25 | $44.25 | $43.89 | $43.89 | $43.89 | 2,676 |
2022-09-23 | $44.95 | $44.95 | $44.02 | $44.45 | $44.45 | 2,753 |
2022-09-22 | $45.23 | $45.43 | $45.23 | $45.42 | $45.42 | 635 |
2022-09-21 | $47.86 | $47.86 | $45.70 | $45.70 | $45.70 | 1,944 |
2022-09-20 | $46.96 | $47.48 | $46.82 | $47.25 | $47.25 | 5,259 |
2022-09-19 | $46.57 | $47.13 | $46.57 | $47.13 | $47.13 | 583 |
2022-09-16 | $46.86 | $47.17 | $46.86 | $47.17 | $47.17 | 503 |
2022-09-15 | $47.70 | $48.23 | $47.70 | $48.23 | $48.23 | 991 |
2022-09-14 | $47.22 | $47.92 | $47.22 | $47.92 | $47.92 | 809 |
2022-09-13 | $47.32 | $47.32 | $47.32 | $47.32 | $47.32 | 333 |
2022-09-12 | $49.36 | $49.36 | $49.36 | $49.36 | $49.36 | 100 |
2022-09-09 | $49.17 | $49.17 | $49.12 | $49.12 | $49.12 | 660 |
2022-09-08 | $48.38 | $49.36 | $48.38 | $49.11 | $49.11 | 3,092 |
2022-09-07 | $47.12 | $47.79 | $47.12 | $47.79 | $47.79 | 366 |
2022-09-06 | $47.03 | $47.03 | $46.49 | $46.49 | $46.49 | 738 |
2022-09-02 | $47.61 | $47.61 | $47.57 | $47.58 | $47.58 | 467 |
2022-09-01 | $46.99 | $48.11 | $46.99 | $48.11 | $48.11 | 1,538 |
2022-08-31 | $47.16 | $47.50 | $47.16 | $47.31 | $47.31 | 564 |
2022-08-30 | $46.86 | $46.86 | $46.65 | $46.67 | $46.67 | 1,355 |
2022-08-29 | $47.44 | $47.44 | $47.43 | $47.43 | $47.43 | 372 |
2022-08-26 | $48.38 | $48.50 | $47.77 | $47.77 | $47.77 | 545 |
2022-08-25 | $49.40 | $49.40 | $49.11 | $49.17 | $49.17 | 2,137 |
2022-08-24 | $48.10 | $49.76 | $48.10 | $49.45 | $49.45 | 448 |
2022-08-23 | $48.63 | $48.63 | $48.63 | $48.63 | $48.63 | 95 |
2022-08-22 | $48.39 | $48.39 | $48.11 | $48.11 | $48.11 | 1,051 |
2022-08-19 | $48.56 | $48.66 | $48.11 | $48.34 | $48.34 | 3,267 |
2022-08-18 | $47.97 | $48.14 | $47.59 | $48.01 | $48.01 | 855 |
2022-08-17 | $48.56 | $48.94 | $48.35 | $48.36 | $48.36 | 2,242 |
2022-08-16 | $50.00 | $50.00 | $49.25 | $49.33 | $49.33 | 2,462 |
2022-08-15 | $49.59 | $50.22 | $49.59 | $50.14 | $50.14 | 2,306 |
2022-08-12 | $49.75 | $49.92 | $49.74 | $49.74 | $49.74 | 1,311 |
2022-08-11 | $50.06 | $50.06 | $49.00 | $49.00 | $49.00 | 2,245 |
2022-08-10 | $49.29 | $50.06 | $49.29 | $50.06 | $50.06 | 766 |
2022-08-09 | $49.86 | $49.86 | $49.01 | $49.22 | $49.22 | 1,510 |
2022-08-08 | $50.39 | $50.58 | $49.56 | $50.34 | $50.34 | 5,788 |
2022-08-05 | $47.97 | $49.61 | $47.97 | $49.61 | $49.61 | 1,240 |
2022-08-04 | $47.21 | $47.54 | $47.21 | $47.45 | $47.45 | 1,437 |
2022-08-03 | $44.08 | $44.08 | $43.87 | $44.05 | $44.05 | 1,037 |
2022-08-02 | $42.36 | $42.60 | $42.36 | $42.60 | $42.60 | 181 |
2022-08-01 | $42.13 | $42.14 | $41.73 | $41.77 | $41.77 | 2,133 |
2022-07-29 | $42.50 | $42.50 | $42.49 | $42.49 | $42.49 | 131 |
2022-07-28 | $42.00 | $42.97 | $42.00 | $42.75 | $42.75 | 2,116 |
2022-07-27 | $42.60 | $43.24 | $42.46 | $43.24 | $43.24 | 353 |
2022-07-26 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 107 |
2022-07-25 | $42.74 | $42.84 | $42.74 | $42.80 | $42.80 | 404 |
2022-07-22 | $43.26 | $43.26 | $42.72 | $42.72 | $42.72 | 1,160 |
2022-07-21 | $43.56 | $43.86 | $43.56 | $43.84 | $43.84 | 790 |
2022-07-20 | $44.65 | $44.65 | $43.74 | $43.99 | $43.99 | 347 |
2022-07-19 | $43.71 | $43.79 | $43.71 | $43.79 | $43.79 | 119 |
2022-07-18 | $44.24 | $44.24 | $42.40 | $42.61 | $42.61 | 591 |
2022-07-15 | $42.89 | $43.43 | $42.89 | $43.43 | $43.43 | 1,205 |
2022-07-14 | $43.23 | $43.23 | $43.23 | $43.23 | $43.23 | 230 |
2022-07-13 | $44.20 | $44.20 | $44.05 | $44.05 | $44.05 | 163 |
2022-07-12 | $43.82 | $43.82 | $43.82 | $43.82 | $43.82 | 198 |
2022-07-11 | $44.42 | $44.42 | $43.45 | $43.45 | $43.45 | 700 |
2022-07-08 | $45.00 | $45.10 | $44.55 | $45.10 | $45.10 | 1,658 |
2022-07-07 | $44.99 | $44.99 | $44.81 | $44.81 | $44.81 | 247 |
2022-07-06 | $43.85 | $43.85 | $43.82 | $43.82 | $43.82 | 119 |
2022-07-05 | $43.21 | $44.09 | $43.21 | $44.09 | $44.09 | 845 |
2022-07-01 | $42.22 | $42.66 | $42.22 | $42.66 | $42.66 | 153 |
2022-06-30 | $40.88 | $41.57 | $40.88 | $41.22 | $41.22 | 447 |
2022-06-29 | $40.78 | $41.50 | $40.78 | $41.50 | $41.50 | 3,018 |
2022-06-28 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 29 |
2022-06-27 | $42.01 | $42.15 | $42.01 | $42.15 | $42.15 | 108 |
2022-06-24 | $42.01 | $42.01 | $41.31 | $41.86 | $41.86 | 1,053 |
2022-06-23 | $40.35 | $41.57 | $40.07 | $41.57 | $41.57 | 1,806 |
2022-06-22 | $40.27 | $40.27 | $39.70 | $39.70 | $39.70 | 3,545 |
2022-06-21 | $38.94 | $39.04 | $38.94 | $39.04 | $39.04 | 425 |
2022-06-17 | $38.07 | $38.07 | $38.07 | $38.07 | $38.07 | 41 |
2022-06-16 | $36.02 | $36.02 | $35.35 | $35.94 | $35.94 | 3,306 |
2022-06-15 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 16 |
2022-06-14 | $35.53 | $35.84 | $35.53 | $35.79 | $35.79 | 1,628 |
2022-06-13 | $36.28 | $36.28 | $35.88 | $35.88 | $35.88 | 698 |
2022-06-10 | $37.13 | $37.18 | $36.74 | $37.18 | $37.18 | 3,805 |
2022-06-09 | $38.27 | $38.27 | $38.27 | $38.27 | $38.27 | 41 |
2022-06-08 | $39.45 | $39.45 | $39.03 | $39.29 | $39.29 | 503 |
2022-06-07 | $38.06 | $39.12 | $38.06 | $39.12 | $39.12 | 170 |
2022-06-06 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 212 |
2022-06-03 | $38.73 | $38.73 | $38.73 | $38.73 | $38.73 | 4 |
2022-06-02 | $37.47 | $37.77 | $37.47 | $37.77 | $37.77 | 520 |
2022-06-01 | $37.38 | $37.64 | $37.31 | $37.54 | $37.54 | 584 |
2022-05-31 | $38.28 | $38.28 | $37.78 | $37.82 | $37.82 | 835 |
2022-05-27 | $37.47 | $38.64 | $37.47 | $38.64 | $38.64 | 684 |
2022-05-26 | $37.82 | $37.82 | $37.77 | $37.77 | $37.77 | 211 |
2022-05-25 | $37.48 | $37.50 | $37.48 | $37.50 | $37.50 | 119 |
2022-05-24 | $37.68 | $37.68 | $37.33 | $37.35 | $37.35 | 754 |
2022-05-23 | $38.15 | $38.20 | $38.15 | $38.20 | $38.20 | 248 |
2022-05-20 | $37.26 | $38.01 | $37.00 | $38.01 | $38.01 | 3,339 |
2022-05-19 | $36.93 | $37.65 | $36.93 | $37.65 | $37.65 | 494 |
2022-05-18 | $38.11 | $38.11 | $37.33 | $37.33 | $37.33 | 812 |
2022-05-17 | $38.40 | $38.60 | $38.18 | $38.30 | $38.30 | 2,416 |
2022-05-16 | $36.64 | $37.34 | $36.64 | $37.34 | $37.34 | 1,771 |
2022-05-13 | $36.36 | $37.21 | $36.36 | $37.07 | $37.07 | 582 |
2022-05-12 | $35.26 | $35.73 | $35.26 | $35.73 | $35.73 | 103 |
2022-05-11 | $36.35 | $36.35 | $34.79 | $34.87 | $34.87 | 3,107 |
2022-05-10 | $35.60 | $36.43 | $35.46 | $36.43 | $36.43 | 1,751 |
2022-05-09 | $36.00 | $36.11 | $34.12 | $34.12 | $34.12 | 1,316 |
2022-05-06 | $37.62 | $37.62 | $36.53 | $36.55 | $36.55 | 788 |
2022-05-05 | $39.44 | $39.44 | $38.44 | $38.44 | $38.44 | 673 |
2022-05-04 | $39.02 | $39.97 | $39.02 | $39.97 | $39.97 | 303 |
2022-05-03 | $39.62 | $39.81 | $39.40 | $39.40 | $39.40 | 1,304 |
2022-05-02 | $39.01 | $39.46 | $38.52 | $39.46 | $39.46 | 2,177 |
2022-04-29 | $39.70 | $39.70 | $38.62 | $38.62 | $38.62 | 487 |
2022-04-28 | $39.92 | $39.92 | $38.39 | $39.22 | $39.22 | 10,856 |
2022-04-27 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 10 |
2022-04-26 | $40.73 | $40.73 | $40.05 | $40.05 | $40.05 | 1,683 |
2022-04-25 | $40.91 | $41.55 | $40.91 | $41.55 | $41.55 | 531 |
2022-04-22 | $41.63 | $41.63 | $41.12 | $41.12 | $41.12 | 4,129 |
2022-04-21 | $42.92 | $42.92 | $42.01 | $42.01 | $42.01 | 501 |
2022-04-20 | $42.82 | $43.31 | $42.35 | $43.31 | $43.31 | 4,204 |
2022-04-19 | $42.64 | $43.15 | $42.64 | $43.15 | $43.15 | 200 |
2022-04-18 | $43.30 | $43.30 | $42.69 | $42.69 | $42.69 | 615 |
2022-04-14 | $44.81 | $44.81 | $44.37 | $44.37 | $44.37 | 200 |
2022-04-13 | $44.70 | $44.97 | $44.70 | $44.97 | $44.97 | 503 |
2022-04-12 | $44.12 | $44.12 | $43.41 | $43.41 | $43.41 | 109 |
2022-04-11 | $44.01 | $44.01 | $43.34 | $43.34 | $43.34 | 1,803 |
2022-04-08 | $44.61 | $44.61 | $44.61 | $44.61 | $44.61 | 3 |
2022-04-07 | $45.53 | $45.58 | $45.13 | $45.54 | $45.54 | 954 |
2022-04-06 | $44.71 | $45.54 | $44.71 | $45.54 | $45.54 | 872 |
2022-04-05 | $45.60 | $45.60 | $45.16 | $45.16 | $45.16 | 3,446 |
2022-04-04 | $45.68 | $45.68 | $45.53 | $45.56 | $45.56 | 1,001 |
2022-04-01 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 3 |
2022-03-31 | $43.48 | $43.48 | $43.48 | $43.48 | $43.48 | 29 |
2022-03-30 | $43.57 | $43.57 | $43.43 | $43.43 | $43.43 | 277 |
2022-03-29 | $44.17 | $44.17 | $44.17 | $44.17 | $44.17 | 207 |
2022-03-28 | $43.21 | $43.21 | $42.76 | $42.91 | $42.91 | 1,701 |
2022-03-25 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 53 |
2022-03-24 | $43.53 | $43.53 | $43.53 | $43.53 | $43.53 | 38 |
2022-03-23 | $43.33 | $43.33 | $42.87 | $42.87 | $42.87 | 519 |
2022-03-22 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | 104 |
2022-03-21 | $42.90 | $42.90 | $42.62 | $42.62 | $42.62 | 788 |
2022-03-18 | $42.74 | $43.44 | $42.74 | $43.44 | $43.44 | 2,433 |
2022-03-17 | $42.61 | $42.61 | $42.61 | $42.61 | $42.61 | 64 |
2022-03-16 | $41.09 | $41.57 | $41.09 | $41.57 | $41.57 | 249 |
2022-03-15 | $39.45 | $39.79 | $39.45 | $39.79 | $39.79 | 513 |
2022-03-14 | $40.13 | $40.26 | $38.93 | $39.20 | $39.20 | 3,591 |
2022-03-11 | $41.05 | $41.10 | $40.41 | $40.41 | $40.41 | 3,456 |
2022-03-10 | $41.12 | $41.36 | $41.12 | $41.36 | $41.36 | 1,521 |
2022-03-09 | $41.99 | $41.99 | $41.91 | $41.91 | $41.91 | 2,763 |
2022-03-08 | $40.04 | $40.77 | $39.73 | $40.50 | $40.50 | 3,460 |
2022-03-07 | $40.49 | $40.49 | $40.07 | $40.47 | $40.47 | 3,600 |
2022-03-04 | $40.60 | $40.60 | $40.24 | $40.33 | $40.33 | 1,100 |
2022-03-03 | $41.31 | $41.31 | $40.85 | $41.09 | $41.09 | 11,049 |
2022-03-02 | $41.96 | $41.96 | $41.93 | $41.93 | $41.93 | 4,573 |
2022-03-01 | $42.45 | $42.45 | $42.00 | $42.00 | $42.00 | 565 |
2022-02-28 | $42.07 | $42.10 | $41.70 | $42.10 | $42.10 | 604 |
2022-02-25 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 89 |
2022-02-24 | $39.25 | $42.09 | $39.25 | $42.09 | $42.09 | 433 |
2022-02-23 | $41.07 | $41.07 | $41.01 | $41.06 | $41.06 | 1,690 |
2022-02-22 | $42.69 | $42.69 | $42.22 | $42.22 | $42.22 | 379 |
2022-02-18 | $42.58 | $42.73 | $42.27 | $42.73 | $42.73 | 1,308 |
2022-02-17 | $43.27 | $43.27 | $43.15 | $43.15 | $43.15 | 302 |
2022-02-16 | $44.17 | $44.46 | $44.17 | $44.43 | $44.43 | 1,319 |
2022-02-15 | $44.07 | $44.61 | $44.07 | $44.61 | $44.61 | 452 |
2022-02-14 | $43.62 | $43.62 | $43.25 | $43.25 | $43.25 | 523 |
2022-02-11 | $43.71 | $44.26 | $43.71 | $43.77 | $43.77 | 712 |
2022-02-10 | $43.44 | $43.83 | $43.44 | $43.83 | $43.83 | 388 |
2022-02-09 | $44.40 | $44.79 | $44.40 | $44.79 | $44.79 | 831 |
2022-02-08 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 95 |
2022-02-07 | $43.28 | $43.60 | $43.28 | $43.36 | $43.36 | 3,839 |
2022-02-04 | $41.83 | $42.54 | $41.83 | $42.48 | $42.48 | 3,293 |
2022-02-03 | $41.70 | $42.47 | $41.70 | $42.10 | $42.10 | 2,002 |
2022-02-02 | $43.07 | $43.07 | $42.84 | $42.84 | $42.84 | 3,908 |
2022-02-01 | $43.11 | $43.87 | $43.11 | $43.87 | $43.87 | 356 |
2022-01-31 | $42.05 | $43.08 | $42.05 | $43.08 | $43.08 | 1,787 |
2022-01-28 | $40.12 | $41.59 | $40.12 | $41.59 | $41.59 | 2,816 |
2022-01-27 | $41.40 | $41.40 | $40.15 | $40.15 | $40.15 | 1,321 |
2022-01-26 | $42.46 | $42.95 | $41.57 | $41.57 | $41.57 | 2,062 |
2022-01-25 | $41.27 | $42.18 | $40.92 | $41.89 | $41.89 | 7,205 |
2022-01-24 | $40.08 | $42.26 | $40.08 | $42.26 | $42.26 | 3,322 |
2022-01-21 | $41.35 | $41.52 | $41.14 | $41.14 | $41.14 | 1,063 |
2022-01-20 | $43.00 | $43.00 | $41.60 | $41.60 | $41.60 | 623 |
2022-01-19 | $42.54 | $43.54 | $42.39 | $42.39 | $42.39 | 2,522 |
2022-01-18 | $43.09 | $43.09 | $42.72 | $42.72 | $42.72 | 748 |
2022-01-14 | $44.87 | $44.87 | $44.87 | $44.87 | $44.87 | 28 |
2022-01-13 | $44.85 | $44.85 | $44.32 | $44.32 | $44.32 | 1,015 |
2022-01-12 | $46.27 | $46.27 | $44.92 | $44.92 | $44.92 | 2,569 |
2022-01-11 | $45.98 | $46.10 | $45.93 | $45.93 | $45.93 | 411 |
2022-01-10 | $44.78 | $45.97 | $44.78 | $45.97 | $45.97 | 1,577 |
2022-01-07 | $46.99 | $46.99 | $45.82 | $45.82 | $45.82 | 615 |
2022-01-06 | $46.90 | $46.94 | $46.47 | $46.71 | $46.71 | 1,454 |
2022-01-05 | $48.19 | $48.19 | $46.30 | $46.30 | $46.30 | 1,214 |
2022-01-04 | $48.51 | $48.51 | $48.33 | $48.33 | $48.33 | 932 |
2022-01-03 | $49.55 | $49.74 | $49.55 | $49.74 | $49.74 | 541 |
2021-12-31 | $48.86 | $48.86 | $48.86 | $48.86 | $48.86 | 48 |
2021-12-30 | $49.63 | $49.63 | $49.30 | $49.30 | $49.30 | 403 |
2021-12-29 | $48.86 | $49.45 | $48.86 | $49.35 | $49.35 | 771 |
2021-12-28 | $49.71 | $49.71 | $49.40 | $49.40 | $49.40 | 677 |
2021-12-27 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 183 |
2021-12-23 | $49.60 | $50.68 | $49.60 | $50.68 | $50.68 | 2,104 |
2021-12-22 | $50.03 | $50.03 | $50.03 | $50.03 | $50.03 | 99 |
2021-12-21 | $49.40 | $49.63 | $49.18 | $49.60 | $49.60 | 2,779 |
2021-12-20 | $48.39 | $49.65 | $48.39 | $49.39 | $49.39 | 457 |
2021-12-17 | $46.21 | $48.82 | $46.21 | $48.82 | $48.82 | 1,707 |
2021-12-16 | $47.21 | $47.21 | $46.59 | $46.72 | $46.72 | 1,421 |
2021-12-15 | $45.37 | $47.02 | $45.17 | $47.02 | $47.02 | 1,115 |
2021-12-14 | $45.65 | $45.65 | $45.40 | $45.42 | $45.42 | 3,618 |
2021-12-13 | $45.61 | $46.42 | $45.61 | $46.25 | $46.25 | 908 |
2021-12-10 | $45.48 | $45.53 | $45.25 | $45.25 | $45.25 | 835 |
2021-12-09 | $46.18 | $46.18 | $46.18 | $46.18 | $46.18 | 140 |
2021-12-08 | $47.59 | $47.75 | $47.59 | $47.60 | $47.60 | 664 |
2021-12-07 | $47.89 | $47.89 | $47.58 | $47.58 | $47.58 | 437 |
2021-12-06 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 6 |
2021-12-03 | $47.67 | $47.67 | $46.05 | $46.14 | $46.14 | 1,037 |
2021-12-02 | $47.88 | $47.88 | $47.51 | $47.78 | $47.78 | 3,345 |
2021-12-01 | $48.51 | $49.00 | $47.13 | $47.13 | $47.13 | 2,270 |
2021-11-30 | $47.93 | $48.16 | $47.55 | $48.16 | $48.16 | 9,225 |
2021-11-29 | $48.75 | $48.96 | $48.40 | $48.43 | $48.43 | 3,602 |
2021-11-26 | $49.82 | $50.00 | $48.96 | $48.96 | $48.96 | 1,527 |
2021-11-24 | $48.64 | $49.40 | $48.64 | $49.32 | $49.32 | 11,799 |
2021-11-23 | $48.75 | $49.10 | $47.97 | $49.10 | $49.10 | 7,131 |
2021-11-22 | $48.89 | $48.89 | $48.51 | $48.85 | $48.85 | 902 |
2021-11-19 | $49.70 | $49.70 | $49.10 | $49.10 | $49.10 | 703 |
2021-11-18 | $49.70 | $49.73 | $49.70 | $49.73 | $49.73 | 161 |
2021-11-17 | $50.15 | $50.15 | $50.02 | $50.03 | $50.03 | 405 |
2021-11-16 | $50.57 | $50.66 | $50.57 | $50.66 | $50.66 | 244 |
2021-11-15 | $50.74 | $50.74 | $50.29 | $50.30 | $50.30 | 781 |
2021-11-12 | $50.70 | $50.77 | $50.54 | $50.77 | $50.77 | 915 |
2021-11-11 | $51.19 | $51.19 | $50.78 | $50.78 | $50.78 | 1,303 |
2021-11-10 | $51.78 | $51.87 | $50.84 | $50.87 | $50.87 | 3,318 |
2021-11-09 | $51.59 | $51.59 | $51.34 | $51.42 | $51.42 | 3,946 |
2021-11-08 | $52.64 | $52.64 | $51.70 | $52.14 | $52.14 | 5,709 |
2021-11-05 | $52.10 | $52.27 | $52.10 | $52.25 | $52.25 | 935 |
2021-11-04 | $53.87 | $53.94 | $53.87 | $53.94 | $53.94 | 267 |
2021-11-03 | $54.83 | $54.83 | $54.83 | $54.83 | $54.83 | 76 |
2021-11-02 | $53.24 | $53.49 | $52.91 | $53.49 | $53.49 | 1,183 |
2021-11-01 | $51.73 | $53.24 | $51.73 | $53.24 | $53.24 | 979 |
2021-10-29 | $51.68 | $51.75 | $51.68 | $51.75 | $51.75 | 461 |
2021-10-28 | $51.96 | $51.96 | $51.96 | $51.96 | $51.96 | 232 |
2021-10-27 | $50.71 | $50.71 | $50.71 | $50.71 | $50.71 | 30 |
2021-10-26 | $51.15 | $51.15 | $50.98 | $50.98 | $50.98 | 713 |
2021-10-25 | $50.43 | $51.14 | $50.43 | $51.14 | $51.14 | 1,367 |
2021-10-22 | $50.60 | $50.79 | $50.60 | $50.79 | $50.79 | 530 |
2021-10-21 | $50.65 | $50.65 | $50.65 | $50.65 | $50.65 | 525 |
2021-10-20 | $50.29 | $50.29 | $50.29 | $50.29 | $50.29 | 13 |
2021-10-19 | $49.98 | $50.05 | $49.98 | $50.05 | $50.05 | 1,097 |
2021-10-18 | $49.93 | $49.93 | $49.54 | $49.54 | $49.54 | 529 |
2021-10-15 | $50.79 | $50.79 | $50.48 | $50.56 | $50.56 | 591 |
2021-10-14 | $51.01 | $51.01 | $50.83 | $50.83 | $50.83 | 257 |
2021-10-13 | $50.42 | $50.42 | $50.42 | $50.42 | $50.42 | 72 |
2021-10-12 | $50.66 | $50.73 | $50.57 | $50.57 | $50.57 | 815 |
2021-10-11 | $50.33 | $50.33 | $50.33 | $50.33 | $50.33 | 87 |
2021-10-08 | $49.87 | $50.17 | $49.87 | $50.17 | $50.17 | 348 |
2021-10-07 | $49.45 | $49.98 | $49.45 | $49.98 | $49.98 | 502 |
2021-10-06 | $49.30 | $49.30 | $49.30 | $49.30 | $49.30 | 38 |
2021-10-05 | $49.42 | $49.62 | $49.42 | $49.62 | $49.62 | 215 |
2021-10-04 | $50.25 | $50.33 | $49.59 | $49.59 | $49.59 | 713 |
2021-10-01 | $50.40 | $50.71 | $49.77 | $50.71 | $50.71 | 712 |
2021-09-30 | $50.69 | $51.04 | $50.69 | $50.90 | $50.90 | 1,355 |
2021-09-29 | $50.54 | $50.54 | $50.54 | $50.54 | $50.54 | 97 |
2021-09-28 | $51.10 | $51.65 | $51.07 | $51.07 | $51.07 | 1,134 |
2021-09-27 | $52.47 | $52.47 | $52.29 | $52.39 | $52.39 | 1,219 |
2021-09-24 | $52.58 | $52.58 | $52.13 | $52.13 | $52.13 | 263 |
2021-09-23 | $53.12 | $53.12 | $53.11 | $53.11 | $53.11 | 324 |
2021-09-22 | $52.34 | $52.42 | $51.70 | $52.26 | $52.26 | 1,722 |
2021-09-21 | $52.54 | $52.54 | $52.40 | $52.40 | $52.40 | 714 |
2021-09-20 | $51.91 | $51.91 | $51.60 | $51.60 | $51.60 | 489 |
2021-09-17 | $52.03 | $52.68 | $52.03 | $52.68 | $52.68 | 439 |
2021-09-16 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 109 |
2021-09-15 | $51.81 | $51.81 | $51.59 | $51.59 | $51.59 | 210 |
2021-09-14 | $51.26 | $51.26 | $51.22 | $51.22 | $51.22 | 449 |
2021-09-13 | $52.13 | $52.15 | $51.78 | $51.78 | $51.78 | 580 |
2021-09-10 | $52.36 | $52.36 | $51.82 | $51.82 | $51.82 | 1,055 |
2021-09-09 | $51.90 | $52.54 | $51.90 | $52.52 | $52.52 | 844 |
2021-09-08 | $52.31 | $52.31 | $52.31 | $52.31 | $52.31 | 41 |
2021-09-07 | $52.52 | $52.56 | $52.49 | $52.56 | $52.56 | 1,127 |
2021-09-03 | $53.00 | $53.00 | $52.96 | $52.96 | $52.96 | 2,112 |
2021-09-02 | $53.46 | $53.54 | $52.76 | $53.54 | $53.54 | 1,607 |
2021-09-01 | $52.89 | $53.21 | $52.86 | $53.21 | $53.21 | 29,339 |
2021-08-31 | $52.54 | $52.54 | $52.54 | $52.54 | $52.54 | 200 |
2021-08-30 | $52.10 | $52.13 | $52.10 | $52.13 | $52.13 | 118 |
2021-08-27 | $51.39 | $52.08 | $51.39 | $52.08 | $52.08 | 351 |
2021-08-26 | $51.55 | $51.55 | $51.00 | $51.07 | $51.07 | 1,490 |
2021-08-25 | $50.99 | $51.46 | $50.85 | $51.46 | $51.46 | 4,167 |
2021-08-24 | $50.80 | $51.06 | $50.80 | $51.06 | $51.06 | 428 |
2021-08-23 | $49.60 | $51.35 | $49.60 | $51.35 | $51.35 | 2,099 |
2021-08-20 | $48.66 | $49.63 | $48.66 | $49.56 | $49.56 | 510 |
2021-08-19 | $49.52 | $49.52 | $48.63 | $48.63 | $48.63 | 386 |
2021-08-18 | $50.83 | $50.83 | $49.79 | $49.79 | $49.79 | 499 |
2021-08-17 | $49.99 | $50.58 | $49.72 | $50.58 | $50.58 | 1,187 |
2021-08-16 | $49.70 | $49.70 | $49.63 | $49.63 | $49.63 | 167 |
2021-08-13 | $50.77 | $50.77 | $50.39 | $50.39 | $50.39 | 1,295 |
2021-08-12 | $49.94 | $50.46 | $49.94 | $50.46 | $50.46 | 682 |
2021-08-11 | $50.87 | $50.87 | $50.16 | $50.30 | $50.30 | 1,767 |
2021-08-10 | $52.15 | $52.15 | $51.11 | $51.12 | $51.12 | 4,137 |
2021-08-09 | $51.76 | $51.76 | $51.76 | $51.76 | $51.76 | 10 |
2021-08-06 | $51.60 | $51.69 | $51.40 | $51.63 | $51.63 | 811 |
2021-08-05 | $52.23 | $52.23 | $52.23 | $52.23 | $52.23 | 253 |
2021-08-04 | $51.40 | $51.49 | $51.38 | $51.49 | $51.49 | 609 |
2021-08-03 | $50.32 | $50.84 | $50.32 | $50.84 | $50.84 | 203 |
2021-08-02 | $50.78 | $50.78 | $50.78 | $50.78 | $50.78 | 274 |
2021-07-30 | $50.60 | $50.60 | $50.56 | $50.57 | $50.57 | 319 |
2021-07-29 | $50.88 | $50.88 | $50.88 | $50.88 | $50.88 | 215 |
2021-07-28 | $50.95 | $51.45 | $50.95 | $51.45 | $51.45 | 317 |
2021-07-27 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 97 |
2021-07-26 | $51.44 | $51.51 | $50.37 | $50.37 | $50.37 | 809 |
2021-07-23 | $51.43 | $51.43 | $51.43 | $51.43 | $51.43 | 36 |
2021-07-22 | $51.42 | $51.42 | $51.42 | $51.42 | $51.42 | 124 |
2021-07-21 | $51.83 | $51.83 | $51.83 | $51.83 | $51.83 | 105 |
2021-07-20 | $51.00 | $51.82 | $51.00 | $51.82 | $51.82 | 1,090 |
2021-07-19 | $50.30 | $50.69 | $50.30 | $50.69 | $50.69 | 380 |
2021-07-16 | $50.89 | $50.89 | $50.89 | $50.89 | $50.89 | 132 |
2021-07-15 | $50.37 | $50.88 | $50.37 | $50.88 | $50.88 | 1,536 |
2021-07-14 | $51.48 | $51.48 | $50.71 | $50.71 | $50.71 | 1,131 |
2021-07-13 | $52.00 | $52.00 | $51.52 | $51.54 | $51.54 | 2,710 |
2021-07-12 | $52.68 | $52.68 | $52.34 | $52.34 | $52.34 | 400 |
2021-07-09 | $52.37 | $52.98 | $52.37 | $52.98 | $52.98 | 2,315 |
2021-07-08 | $51.31 | $52.40 | $51.31 | $51.95 | $51.95 | 9,014 |
2021-07-07 | $52.19 | $52.81 | $52.19 | $52.35 | $52.35 | 679 |
2021-07-06 | $53.05 | $53.05 | $52.68 | $52.75 | $52.75 | 552 |
2021-07-02 | $53.69 | $53.69 | $53.69 | $53.69 | $53.69 | 63 |
2021-07-01 | $52.96 | $54.28 | $52.96 | $54.28 | $54.28 | 304 |
2021-06-30 | $53.36 | $53.36 | $53.36 | $53.36 | $53.36 | 140 |
2021-06-29 | $53.80 | $53.80 | $52.96 | $52.99 | $52.99 | 965 |
2021-06-28 | $53.98 | $54.12 | $53.98 | $54.12 | $54.12 | 175 |
2021-06-25 | $54.32 | $54.94 | $54.32 | $54.94 | $54.94 | 429 |
2021-06-24 | $54.19 | $54.20 | $54.19 | $54.20 | $54.20 | 638 |
2021-06-23 | $53.61 | $53.61 | $53.61 | $53.61 | $53.61 | 29 |
2021-06-22 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 44 |
2021-06-21 | $53.54 | $53.92 | $53.54 | $53.88 | $53.88 | 501 |
2021-06-18 | $53.27 | $53.53 | $53.21 | $53.53 | $53.53 | 735 |
2021-06-17 | $53.49 | $53.83 | $53.07 | $53.79 | $53.79 | 1,026 |
2021-06-16 | $53.57 | $53.92 | $53.16 | $53.19 | $53.19 | 3,457 |
2021-06-15 | $53.78 | $53.78 | $53.29 | $53.29 | $53.29 | 1,324 |
2021-06-14 | $54.75 | $54.75 | $54.28 | $54.28 | $54.28 | 648 |
2021-06-11 | $55.04 | $55.05 | $55.04 | $55.05 | $55.05 | 604 |
2021-06-10 | $54.79 | $55.28 | $54.79 | $55.28 | $55.28 | 3,395 |
2021-06-09 | $54.16 | $54.31 | $53.76 | $53.76 | $53.76 | 1,336 |
2021-06-08 | $53.42 | $53.42 | $52.73 | $53.27 | $53.27 | 3,419 |
2021-06-07 | $52.66 | $54.08 | $52.66 | $53.53 | $53.53 | 2,142 |
2021-06-04 | $51.32 | $52.01 | $51.32 | $51.63 | $51.63 | 3,042 |
2021-06-03 | $50.90 | $51.47 | $50.90 | $51.32 | $51.32 | 1,699 |
2021-06-02 | $51.32 | $51.32 | $51.32 | $51.32 | $51.32 | 84 |
2021-06-01 | $51.56 | $51.59 | $51.49 | $51.49 | $51.49 | 1,470 |
2021-05-28 | $51.72 | $51.72 | $51.72 | $51.72 | $51.72 | 19 |
2021-05-27 | $51.70 | $51.70 | $51.70 | $51.70 | $51.70 | 15 |
2021-05-26 | $51.44 | $51.60 | $51.44 | $51.44 | $51.44 | 2,124 |
2021-05-25 | $51.54 | $51.54 | $51.30 | $51.30 | $51.30 | 728 |
2021-05-24 | $52.57 | $52.57 | $51.81 | $51.82 | $51.82 | 10,211 |
2021-05-21 | $52.79 | $52.79 | $52.49 | $52.49 | $52.49 | 175 |
2021-05-20 | $52.43 | $52.66 | $52.43 | $52.66 | $52.66 | 1,144 |
2021-05-19 | $51.41 | $51.52 | $51.41 | $51.52 | $51.52 | 1,080 |
2021-05-18 | $52.84 | $52.84 | $52.07 | $52.07 | $52.07 | 368 |
2021-05-17 | $52.12 | $52.19 | $52.12 | $52.19 | $52.19 | 804 |
2021-05-14 | $51.58 | $52.56 | $51.44 | $52.56 | $52.56 | 2,252 |
2021-05-13 | $51.43 | $51.72 | $51.30 | $51.39 | $51.39 | 2,182 |
2021-05-12 | $51.99 | $51.99 | $51.50 | $51.50 | $51.50 | 35,140 |
2021-05-11 | $51.16 | $51.77 | $51.14 | $51.77 | $51.77 | 1,114 |
2021-05-10 | $51.33 | $51.64 | $51.30 | $51.45 | $51.45 | 2,381 |
2021-05-07 | $52.39 | $52.39 | $52.05 | $52.08 | $52.08 | 705 |
2021-05-06 | $51.00 | $51.14 | $50.50 | $51.14 | $51.14 | 735 |
2021-05-05 | $51.36 | $51.36 | $51.36 | $51.36 | $51.36 | 52 |
2021-05-04 | $52.12 | $52.12 | $51.85 | $51.85 | $51.85 | 146 |
2021-05-03 | $53.82 | $54.25 | $53.82 | $54.11 | $54.11 | 589 |
2021-04-30 | $54.22 | $54.22 | $53.72 | $53.72 | $53.72 | 2,948 |
2021-04-29 | $54.18 | $54.18 | $53.98 | $54.04 | $54.04 | 767 |
2021-04-28 | $53.83 | $54.58 | $53.82 | $54.21 | $54.21 | 14,584 |
2021-04-27 | $54.37 | $54.37 | $54.22 | $54.22 | $54.22 | 1,279 |
2021-04-26 | $53.73 | $54.60 | $53.73 | $54.60 | $54.60 | 988 |
2021-04-23 | $53.68 | $53.81 | $53.60 | $53.60 | $53.60 | 880 |
2021-04-22 | $53.68 | $53.68 | $53.47 | $53.48 | $53.48 | 653 |
2021-04-21 | $52.93 | $53.46 | $52.93 | $53.46 | $53.46 | 339 |
2021-04-20 | $52.36 | $52.67 | $52.36 | $52.67 | $52.67 | 697 |
2021-04-19 | $52.08 | $52.16 | $51.99 | $52.04 | $52.04 | 1,009 |
2021-04-16 | $52.88 | $52.88 | $52.88 | $52.88 | $52.88 | 16 |
2021-04-15 | $53.01 | $53.03 | $52.64 | $52.89 | $52.89 | 1,021 |
2021-04-14 | $52.73 | $52.73 | $52.34 | $52.34 | $52.34 | 1,525 |
2021-04-13 | $51.28 | $51.28 | $51.28 | $51.28 | $51.28 | 151 |
2021-04-12 | $51.13 | $51.13 | $50.78 | $50.78 | $50.78 | 962 |
2021-04-09 | $51.60 | $51.72 | $51.60 | $51.72 | $51.72 | 236 |
2021-04-08 | $52.18 | $52.29 | $51.87 | $51.87 | $51.87 | 249 |
2021-04-07 | $52.12 | $52.12 | $52.07 | $52.07 | $52.07 | 703 |
2021-04-06 | $53.10 | $53.10 | $52.59 | $52.59 | $52.59 | 229 |
2021-04-05 | $53.62 | $53.62 | $53.25 | $53.25 | $53.25 | 348 |
2021-04-01 | $52.93 | $53.30 | $52.93 | $53.08 | $53.08 | 784 |
2021-03-31 | $52.30 | $52.35 | $52.30 | $52.35 | $52.35 | 512 |
2021-03-30 | $50.19 | $51.05 | $50.19 | $51.05 | $51.05 | 836 |
2021-03-29 | $51.27 | $51.27 | $50.91 | $50.91 | $50.91 | 1,210 |
2021-03-26 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 346 |
2021-03-25 | $50.50 | $51.83 | $50.50 | $51.83 | $51.83 | 452 |
2021-03-24 | $50.83 | $50.83 | $50.83 | $50.83 | $50.83 | 331 |
2021-03-23 | $54.25 | $54.25 | $52.72 | $52.72 | $52.72 | 883 |
2021-03-22 | $55.27 | $55.27 | $55.27 | $55.27 | $55.27 | 145 |
2021-03-19 | $53.50 | $54.51 | $53.49 | $54.51 | $54.51 | 1,315 |
2021-03-18 | $54.67 | $54.76 | $53.42 | $53.59 | $53.59 | 3,596 |
2021-03-17 | $54.52 | $55.09 | $54.52 | $55.09 | $55.09 | 220 |
2021-03-16 | $55.46 | $55.46 | $54.50 | $54.79 | $54.79 | 1,131 |
2021-03-15 | $54.89 | $55.20 | $54.89 | $55.20 | $55.20 | 705 |
2021-03-12 | $54.24 | $54.82 | $54.24 | $54.82 | $54.82 | 438 |
2021-03-11 | $53.11 | $54.60 | $53.11 | $54.56 | $54.56 | 3,219 |
2021-03-10 | $53.33 | $53.33 | $52.79 | $52.82 | $52.82 | 2,339 |
2021-03-09 | $53.45 | $53.72 | $53.26 | $53.32 | $53.32 | 1,868 |
2021-03-08 | $53.62 | $53.78 | $52.09 | $52.49 | $52.49 | 1,616 |
2021-03-05 | $52.15 | $53.52 | $52.15 | $53.52 | $53.52 | 354 |
2021-03-04 | $52.82 | $52.82 | $52.16 | $52.16 | $52.16 | 1,423 |
2021-03-03 | $54.08 | $54.08 | $53.28 | $53.28 | $53.28 | 428 |
2021-03-02 | $55.30 | $55.34 | $54.97 | $54.97 | $54.97 | 1,769 |
2021-03-01 | $55.40 | $55.68 | $55.40 | $55.52 | $55.52 | 826 |
2021-02-26 | $55.00 | $55.00 | $53.92 | $54.89 | $54.89 | 1,498 |
2021-02-25 | $56.37 | $56.39 | $55.00 | $55.20 | $55.20 | 1,568 |
2021-02-24 | $56.83 | $57.21 | $56.83 | $56.90 | $56.90 | 829 |
2021-02-23 | $55.90 | $56.37 | $55.90 | $56.37 | $56.37 | 460 |
2021-02-22 | $56.78 | $56.78 | $56.78 | $56.78 | $56.78 | 408 |
2021-02-19 | $57.81 | $58.50 | $57.74 | $57.74 | $57.74 | 4,234 |
2021-02-18 | $57.44 | $57.44 | $57.28 | $57.28 | $57.28 | 272 |
2021-02-17 | $57.49 | $58.39 | $57.49 | $58.39 | $58.39 | 2,100 |
2021-02-16 | $58.00 | $58.19 | $58.00 | $58.00 | $58.00 | 665 |
2021-02-12 | $58.87 | $58.87 | $58.87 | $58.87 | $58.87 | 19 |
2021-02-11 | $59.95 | $59.95 | $59.89 | $59.89 | $59.89 | 553 |
2021-02-10 | $60.82 | $61.00 | $60.36 | $60.37 | $60.37 | 1,155 |
2021-02-09 | $61.39 | $61.39 | $60.82 | $60.82 | $60.82 | 1,917 |
2021-02-08 | $60.35 | $61.28 | $60.35 | $61.28 | $61.28 | 1,687 |
2021-02-05 | $59.10 | $60.88 | $59.10 | $60.38 | $60.38 | 4,362 |
2021-02-04 | $58.96 | $59.59 | $58.52 | $59.15 | $59.15 | 3,060 |
2021-02-03 | $58.69 | $58.77 | $58.43 | $58.43 | $58.43 | 1,191 |
2021-02-02 | $58.48 | $58.48 | $58.33 | $58.33 | $58.33 | 966 |
2021-02-01 | $57.17 | $57.46 | $56.69 | $57.46 | $57.46 | 3,406 |
2021-01-29 | $56.62 | $56.62 | $56.46 | $56.46 | $56.46 | 217 |
2021-01-28 | $55.99 | $56.42 | $55.75 | $56.42 | $56.42 | 2,642 |
2021-01-27 | $56.39 | $56.48 | $55.94 | $55.94 | $55.94 | 2,652 |
2021-01-26 | $58.08 | $58.08 | $57.45 | $57.45 | $57.45 | 744 |
2021-01-25 | $57.59 | $58.47 | $57.44 | $58.47 | $58.47 | 2,629 |
2021-01-22 | $56.91 | $57.22 | $56.91 | $57.22 | $57.22 | 228 |
2021-01-21 | $56.38 | $56.54 | $56.38 | $56.41 | $56.41 | 816 |
2021-01-20 | $57.37 | $57.37 | $56.94 | $56.94 | $56.94 | 473 |
2021-01-19 | $57.00 | $57.00 | $56.93 | $56.94 | $56.94 | 565 |
2021-01-15 | $56.55 | $56.55 | $56.42 | $56.42 | $56.42 | 578 |
2021-01-14 | $56.63 | $57.04 | $56.63 | $56.91 | $56.91 | 1,672 |
2021-01-13 | $56.25 | $56.25 | $56.16 | $56.16 | $56.16 | 263 |
2021-01-12 | $56.16 | $56.38 | $56.16 | $56.38 | $56.38 | 424 |
2021-01-11 | $56.27 | $56.27 | $56.13 | $56.13 | $56.13 | 1,151 |
2021-01-08 | $56.30 | $56.30 | $55.90 | $56.24 | $56.24 | 1,040 |
2021-01-07 | $56.07 | $56.20 | $55.71 | $56.20 | $56.20 | 1,996 |
2021-01-06 | $54.12 | $54.62 | $54.12 | $54.62 | $54.62 | 411 |
2021-01-05 | $53.34 | $53.62 | $52.82 | $53.55 | $53.55 | 2,181 |
2021-01-04 | $53.42 | $53.42 | $53.38 | $53.42 | $53.42 | 1,716 |
2020-12-31 | $53.50 | $53.50 | $53.07 | $53.21 | $53.21 | 2,724 |
2020-12-30 | $53.95 | $53.95 | $53.88 | $53.90 | $53.90 | 3,486 |
2020-12-29 | $55.35 | $55.35 | $53.60 | $53.60 | $53.60 | 2,612 |
2020-12-28 | $55.62 | $55.62 | $54.41 | $54.41 | $54.41 | 925 |
2020-12-24 | $55.85 | $55.85 | $55.42 | $55.50 | $55.50 | 1,437 |
2020-12-23 | $55.77 | $55.79 | $55.64 | $55.64 | $55.64 | 746 |
2020-12-22 | $55.54 | $55.81 | $55.50 | $55.74 | $55.74 | 2,227 |
2020-12-21 | $55.11 | $55.54 | $55.11 | $55.54 | $55.54 | 1,894 |
2020-12-18 | $55.35 | $55.35 | $55.35 | $55.35 | $55.35 | 123 |
2020-12-17 | $54.43 | $55.18 | $54.42 | $55.18 | $55.18 | 803 |
2020-12-16 | $54.72 | $54.82 | $53.89 | $54.11 | $54.11 | 3,219 |
2020-12-15 | $54.43 | $54.43 | $54.43 | $54.43 | $54.43 | 442 |
2020-12-14 | $54.03 | $54.03 | $54.03 | $54.03 | $54.03 | 253 |
2020-12-11 | $51.92 | $51.97 | $51.92 | $51.97 | $51.97 | 342 |
2020-12-10 | $50.54 | $51.79 | $50.54 | $51.79 | $51.79 | 2,014 |
2020-12-09 | $52.13 | $52.13 | $50.72 | $51.18 | $51.18 | 1,203 |
2020-12-08 | $52.14 | $52.29 | $52.14 | $52.29 | $52.29 | 1,390 |
2020-12-07 | $52.48 | $52.48 | $51.69 | $51.69 | $51.69 | 757 |
2020-12-04 | $52.00 | $52.26 | $52.00 | $52.26 | $52.26 | 462 |
2020-12-03 | $51.85 | $51.86 | $51.59 | $51.59 | $51.59 | 556 |
2020-12-02 | $51.84 | $51.84 | $51.81 | $51.81 | $51.81 | 241 |
2020-12-01 | $51.78 | $51.86 | $51.75 | $51.86 | $51.86 | 1,061 |
2020-11-30 | $52.56 | $52.56 | $50.92 | $51.58 | $51.58 | 1,695 |
2020-11-27 | $51.95 | $51.95 | $51.95 | $51.95 | $51.95 | 138 |
2020-11-25 | $51.39 | $51.39 | $51.39 | $51.39 | $51.39 | 112 |
2020-11-24 | $51.73 | $51.73 | $51.18 | $51.18 | $51.18 | 622 |
2020-11-23 | $50.80 | $51.08 | $50.80 | $51.03 | $51.03 | 798 |
2020-11-20 | $50.86 | $50.98 | $50.86 | $50.98 | $50.98 | 603 |
2020-11-19 | $50.85 | $50.85 | $50.85 | $50.85 | $50.85 | 84 |
2020-11-18 | $51.51 | $51.51 | $50.88 | $50.88 | $50.88 | 297 |
2020-11-17 | $51.98 | $51.98 | $51.98 | $51.98 | $51.98 | 93 |
2020-11-16 | $51.78 | $51.82 | $51.59 | $51.82 | $51.82 | 959 |
2020-11-13 | $51.85 | $51.85 | $51.74 | $51.74 | $51.74 | 801 |
2020-11-12 | $51.64 | $51.64 | $51.12 | $51.12 | $51.12 | 467 |
2020-11-11 | $50.76 | $51.52 | $50.76 | $51.36 | $51.36 | 947 |
2020-11-10 | $51.11 | $51.11 | $51.11 | $51.11 | $51.11 | 243 |
2020-11-09 | $51.29 | $51.29 | $50.20 | $50.20 | $50.20 | 1,165 |
2020-11-06 | $50.70 | $50.70 | $49.92 | $49.92 | $49.92 | 3,642 |
2020-11-05 | $51.26 | $51.26 | $51.26 | $51.26 | $51.26 | 413 |
2020-11-04 | $50.00 | $52.14 | $50.00 | $51.78 | $51.78 | 2,141 |
2020-11-03 | $48.68 | $49.05 | $48.68 | $49.05 | $49.05 | 627 |
2020-11-02 | $47.88 | $47.91 | $47.88 | $47.91 | $47.91 | 353 |
2020-10-30 | $47.71 | $48.07 | $47.71 | $48.07 | $48.07 | 623 |
2020-10-29 | $49.16 | $49.19 | $48.69 | $48.92 | $48.92 | 1,793 |
2020-10-28 | $48.84 | $48.84 | $48.70 | $48.70 | $48.70 | 295 |
2020-10-27 | $49.39 | $49.70 | $49.39 | $49.70 | $49.70 | 561 |
2020-10-26 | $49.29 | $49.29 | $49.12 | $49.25 | $49.25 | 800 |
2020-10-23 | $49.59 | $49.64 | $49.59 | $49.64 | $49.64 | 2,132 |
2020-10-22 | $48.88 | $49.51 | $48.88 | $49.51 | $49.51 | 811 |
2020-10-21 | $48.94 | $49.05 | $48.67 | $48.67 | $48.67 | 539 |
2020-10-20 | $49.42 | $49.42 | $49.42 | $49.42 | $49.42 | 136 |
2020-10-19 | $50.55 | $50.55 | $49.65 | $49.65 | $49.65 | 1,099 |
2020-10-16 | $50.45 | $50.45 | $50.41 | $50.41 | $50.41 | 126 |
2020-10-15 | $49.88 | $50.00 | $49.70 | $50.00 | $50.00 | 848 |
2020-10-14 | $50.68 | $50.68 | $50.25 | $50.25 | $50.25 | 309 |
2020-10-13 | $50.34 | $50.66 | $50.28 | $50.66 | $50.66 | 965 |
2020-10-12 | $50.22 | $50.22 | $50.13 | $50.20 | $50.20 | 1,194 |
2020-10-09 | $50.20 | $50.20 | $50.13 | $50.16 | $50.16 | 1,729 |
2020-10-08 | $49.69 | $50.09 | $49.69 | $50.09 | $50.09 | 14,078 |
2020-10-07 | $49.08 | $49.85 | $49.08 | $49.85 | $49.85 | 880 |
2020-10-06 | $48.70 | $49.01 | $48.52 | $48.52 | $48.52 | 1,643 |
2020-10-05 | $48.26 | $48.88 | $48.26 | $48.83 | $48.83 | 2,942 |
2020-10-02 | $47.92 | $47.99 | $47.00 | $47.00 | $47.00 | 2,940 |
2020-10-01 | $47.97 | $48.00 | $47.97 | $48.00 | $48.00 | 1,126 |
2020-09-30 | $47.58 | $48.08 | $47.58 | $47.67 | $47.67 | 3,749 |
2020-09-29 | $47.42 | $47.59 | $47.42 | $47.59 | $47.59 | 182 |
2020-09-28 | $47.80 | $47.80 | $47.25 | $47.39 | $47.39 | 2,958 |
2020-09-25 | $46.16 | $47.31 | $46.16 | $47.31 | $47.31 | 1,852 |
2020-09-24 | $46.46 | $46.66 | $46.46 | $46.66 | $46.66 | 680 |
2020-09-23 | $47.10 | $47.10 | $47.10 | $47.10 | $47.10 | 194 |
2020-09-22 | $48.00 | $48.00 | $47.97 | $47.97 | $47.97 | 242 |
2020-09-21 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 302 |
2020-09-18 | $48.63 | $48.63 | $48.00 | $48.62 | $48.62 | 702 |
2020-09-17 | $47.95 | $48.57 | $47.95 | $48.54 | $48.54 | 1,295 |
2020-09-16 | $48.00 | $48.55 | $48.00 | $48.40 | $48.40 | 2,115 |
2020-09-15 | $48.00 | $48.42 | $48.00 | $48.13 | $48.13 | 2,254 |
2020-09-14 | $47.26 | $47.84 | $47.26 | $47.65 | $47.65 | 2,607 |
2020-09-11 | $44.85 | $44.85 | $44.57 | $44.57 | $44.57 | 629 |
2020-09-10 | $45.27 | $45.27 | $44.45 | $44.45 | $44.45 | 1,920 |
2020-09-09 | $45.07 | $45.24 | $45.07 | $45.24 | $45.24 | 2,563 |
2020-09-08 | $44.78 | $44.98 | $44.54 | $44.54 | $44.54 | 6,143 |
2020-09-04 | $45.22 | $45.22 | $45.22 | $45.22 | $45.22 | 455 |
2020-09-03 | $46.07 | $46.07 | $45.06 | $45.06 | $45.06 | 1,364 |
2020-09-02 | $45.80 | $46.50 | $45.80 | $46.50 | $46.50 | 3,423 |
2020-09-01 | $46.63 | $46.63 | $45.80 | $45.93 | $45.93 | 2,646 |
2020-08-31 | $45.85 | $46.98 | $45.85 | $46.92 | $46.92 | 1,328 |
2020-08-28 | $44.34 | $44.34 | $44.01 | $44.20 | $44.20 | 2,324 |
2020-08-27 | $44.09 | $44.16 | $44.09 | $44.16 | $44.16 | 925 |
2020-08-26 | $44.53 | $44.53 | $44.19 | $44.19 | $44.19 | 1,013 |
2020-08-25 | $43.61 | $44.67 | $43.61 | $44.67 | $44.67 | 963 |
2020-08-24 | $44.28 | $44.28 | $43.96 | $43.96 | $43.96 | 773 |
2020-08-21 | $44.51 | $44.57 | $44.51 | $44.52 | $44.52 | 1,006 |
2020-08-20 | $44.82 | $44.95 | $44.82 | $44.95 | $44.95 | 274 |
2020-08-19 | $45.10 | $45.16 | $44.89 | $44.90 | $44.90 | 3,938 |
2020-08-18 | $45.54 | $45.54 | $44.84 | $44.93 | $44.93 | 4,912 |
2020-08-17 | $44.09 | $45.28 | $44.09 | $45.28 | $45.28 | 946 |
2020-08-14 | $44.93 | $44.93 | $43.68 | $43.93 | $43.93 | 4,657 |
2020-08-13 | $44.63 | $44.63 | $44.63 | $44.63 | $44.63 | 199 |
2020-08-12 | $44.48 | $44.48 | $44.31 | $44.42 | $44.42 | 4,918 |
2020-08-11 | $44.42 | $44.42 | $44.30 | $44.31 | $44.31 | 1,099 |
2020-08-10 | $45.94 | $45.94 | $45.66 | $45.66 | $45.66 | 284 |
2020-08-07 | $46.00 | $46.00 | $45.77 | $45.90 | $45.90 | 706 |
2020-08-06 | $45.81 | $45.81 | $45.81 | $45.81 | $45.81 | 379 |
2020-08-05 | $46.29 | $46.29 | $45.75 | $46.04 | $46.04 | 849 |
2020-08-04 | $46.09 | $46.09 | $45.95 | $45.95 | $45.95 | 1,318 |
2020-08-03 | $46.24 | $46.30 | $46.24 | $46.28 | $46.28 | 1,068 |
2020-07-31 | $45.81 | $45.81 | $44.62 | $44.87 | $44.87 | 981 |
2020-07-30 | $45.66 | $46.12 | $45.31 | $46.05 | $46.05 | 2,575 |
2020-07-29 | $46.55 | $46.55 | $45.66 | $45.66 | $45.66 | 1,550 |
2020-07-28 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 602 |
2020-07-27 | $47.05 | $47.42 | $47.05 | $47.42 | $47.42 | 928 |
2020-07-24 | $47.00 | $47.00 | $46.44 | $46.44 | $46.44 | 743 |
2020-07-23 | $47.42 | $47.42 | $47.42 | $47.42 | $47.42 | 312 |
2020-07-22 | $48.33 | $48.33 | $47.79 | $47.92 | $47.92 | 3,414 |
2020-07-21 | $48.41 | $48.41 | $48.41 | $48.41 | $48.41 | 200 |
2020-07-20 | $49.11 | $49.81 | $49.11 | $49.78 | $49.78 | 3,979 |
2020-07-17 | $49.08 | $49.22 | $48.89 | $49.00 | $49.00 | 1,900 |
2020-07-16 | $48.61 | $48.62 | $48.61 | $48.62 | $48.62 | 450 |
2020-07-15 | $48.34 | $49.22 | $48.34 | $49.21 | $49.21 | 2,700 |
2020-07-14 | $47.70 | $48.20 | $47.70 | $48.20 | $48.21 | 1,000 |
2020-07-13 | $49.12 | $49.12 | $47.36 | $47.36 | $47.36 | 450 |
2020-07-10 | $48.73 | $48.73 | $48.50 | $48.50 | $48.50 | 740 |
2020-07-09 | $48.37 | $48.76 | $48.11 | $48.55 | $48.55 | 2,400 |
2020-07-08 | $48.94 | $48.98 | $48.94 | $48.98 | $48.98 | 220 |
2020-07-07 | $48.80 | $48.92 | $48.73 | $48.73 | $48.73 | 1,100 |
2020-07-06 | $48.62 | $48.62 | $48.62 | $48.62 | $48.62 | 300 |
2020-07-02 | $48.49 | $48.64 | $48.34 | $48.36 | $48.36 | 1,100 |
2020-07-01 | $47.96 | $48.18 | $47.96 | $48.18 | $48.18 | 990 |
2020-06-30 | $46.87 | $47.42 | $46.87 | $47.42 | $47.42 | 1,700 |
2020-06-29 | $47.45 | $47.45 | $46.69 | $46.90 | $46.91 | 1,400 |
2020-06-26 | $48.43 | $48.43 | $47.60 | $47.60 | $47.60 | 888 |
2020-06-25 | $47.70 | $48.52 | $47.43 | $48.52 | $48.52 | 847 |
2020-06-24 | $48.35 | $48.45 | $47.48 | $47.66 | $47.66 | 1,793 |
2020-06-23 | $49.50 | $49.50 | $48.96 | $48.96 | $48.96 | 261 |
2020-06-22 | $47.64 | $48.71 | $47.55 | $48.71 | $48.71 | 3,436 |
2020-06-19 | $47.48 | $47.97 | $47.05 | $47.97 | $47.97 | 1,436 |
2020-06-18 | $46.66 | $46.66 | $46.66 | $46.66 | $46.66 | 317 |
2020-06-17 | $46.37 | $46.55 | $46.16 | $46.24 | $46.24 | 1,143 |
2020-06-16 | $46.36 | $46.39 | $45.14 | $46.02 | $46.02 | 1,074 |
2020-06-15 | $44.00 | $45.33 | $44.00 | $45.33 | $45.33 | 808 |
2020-06-12 | $44.76 | $44.76 | $44.01 | $44.41 | $44.41 | 962 |
2020-06-11 | $45.50 | $45.74 | $44.40 | $44.40 | $44.40 | 9,342 |
2020-06-10 | $46.45 | $46.45 | $46.26 | $46.33 | $46.33 | 405 |
2020-06-09 | $46.68 | $46.99 | $46.30 | $46.47 | $46.47 | 4,996 |
2020-06-08 | $46.57 | $46.61 | $46.55 | $46.56 | $46.56 | 2,142 |
2020-06-05 | $45.78 | $46.05 | $45.56 | $45.73 | $45.73 | 2,855 |
2020-06-04 | $45.31 | $45.42 | $45.31 | $45.42 | $45.42 | 478 |
2020-06-03 | $46.31 | $46.36 | $46.09 | $46.13 | $46.13 | 1,677 |
2020-06-02 | $46.54 | $46.61 | $46.21 | $46.61 | $46.61 | 1,179 |
2020-06-01 | $46.15 | $46.15 | $46.15 | $46.15 | $46.15 | 199 |
2020-05-29 | $45.95 | $46.12 | $45.78 | $45.90 | $45.90 | 1,954 |
2020-05-28 | $46.75 | $46.75 | $45.95 | $45.95 | $45.95 | 1,009 |
2020-05-27 | $45.14 | $46.06 | $45.00 | $46.02 | $46.02 | 2,165 |
2020-05-26 | $47.08 | $47.08 | $46.29 | $46.29 | $46.29 | 697 |
2020-05-22 | $46.70 | $46.70 | $46.70 | $46.70 | $46.70 | 132 |
2020-05-21 | $47.18 | $47.18 | $46.29 | $46.48 | $46.48 | 1,154 |
2020-05-20 | $46.61 | $46.77 | $46.53 | $46.77 | $46.77 | 626 |
2020-05-19 | $46.53 | $46.53 | $45.92 | $45.92 | $45.92 | 922 |
2020-05-18 | $47.63 | $47.63 | $46.99 | $47.01 | $47.01 | 1,850 |
2020-05-15 | $46.09 | $46.09 | $46.09 | $46.09 | $46.09 | 26 |
2020-05-14 | $44.25 | $44.84 | $44.25 | $44.84 | $44.84 | 369 |
2020-05-13 | $47.19 | $47.19 | $44.84 | $45.28 | $45.28 | 3,077 |
2020-05-12 | $47.86 | $47.88 | $46.58 | $46.58 | $46.58 | 3,271 |
2020-05-11 | $45.17 | $47.58 | $45.17 | $47.57 | $47.57 | 7,594 |
2020-05-08 | $46.30 | $46.30 | $45.21 | $45.58 | $45.58 | 2,684 |
2020-05-07 | $46.70 | $46.70 | $45.32 | $45.32 | $45.32 | 2,165 |
2020-05-06 | $46.01 | $46.05 | $45.70 | $45.70 | $45.70 | 9,480 |
2020-05-05 | $45.74 | $45.86 | $45.46 | $45.59 | $45.59 | 3,424 |
2020-05-04 | $42.29 | $44.55 | $42.29 | $44.55 | $44.55 | 2,849 |
2020-05-01 | $42.57 | $42.57 | $41.99 | $42.11 | $42.11 | 742 |
2020-04-30 | $44.12 | $44.31 | $43.68 | $43.79 | $43.79 | 641 |
2020-04-29 | $44.80 | $45.26 | $44.61 | $44.70 | $44.70 | 1,955 |
2020-04-28 | $45.58 | $45.58 | $44.78 | $44.85 | $44.85 | 2,326 |
2020-04-27 | $46.14 | $46.53 | $45.78 | $46.15 | $46.15 | 3,248 |
2020-04-24 | $44.49 | $45.70 | $44.27 | $45.70 | $45.70 | 1,926 |
2020-04-23 | $44.94 | $45.11 | $44.24 | $44.34 | $44.34 | 1,354 |
2020-04-22 | $44.08 | $44.08 | $44.04 | $44.04 | $44.04 | 894 |
2020-04-21 | $43.02 | $44.46 | $43.00 | $43.44 | $43.44 | 11,911 |
2020-04-20 | $44.47 | $45.19 | $44.36 | $44.41 | $44.41 | 8,830 |
2020-04-17 | $42.18 | $43.02 | $42.18 | $43.02 | $43.02 | 5,295 |
2020-04-16 | $40.55 | $40.99 | $40.33 | $40.99 | $40.99 | 1,514 |
2020-04-15 | $40.03 | $40.31 | $40.00 | $40.15 | $40.15 | 1,672 |
2020-04-14 | $41.06 | $41.45 | $41.06 | $41.41 | $41.41 | 601 |
2020-04-13 | $39.62 | $40.07 | $39.57 | $40.07 | $40.07 | 1,499 |
2020-04-09 | $39.24 | $39.67 | $39.24 | $39.62 | $39.62 | 1,328 |
2020-04-08 | $38.91 | $39.12 | $38.86 | $39.12 | $39.12 | 464 |
2020-04-07 | $37.79 | $37.86 | $37.79 | $37.86 | $37.86 | 357 |
2020-04-06 | $38.19 | $38.79 | $37.85 | $38.79 | $38.79 | 1,504 |
2020-04-03 | $36.42 | $36.63 | $36.19 | $36.63 | $36.63 | 1,365 |
2020-04-02 | $36.06 | $37.02 | $35.78 | $37.02 | $37.02 | 3,007 |
2020-04-01 | $36.58 | $36.58 | $35.86 | $35.86 | $35.86 | 1,041 |
2020-03-31 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 381 |
2020-03-30 | $36.53 | $37.33 | $36.53 | $37.28 | $37.28 | 2,248 |
2020-03-27 | $35.73 | $36.80 | $35.73 | $36.03 | $36.03 | 2,748 |
2020-03-26 | $35.99 | $36.91 | $35.83 | $36.41 | $36.41 | 5,250 |
2020-03-25 | $35.99 | $36.09 | $35.14 | $35.86 | $35.86 | 5,147 |
2020-03-24 | $34.62 | $35.23 | $34.22 | $35.21 | $35.21 | 5,725 |
2020-03-23 | $33.22 | $33.44 | $32.50 | $32.99 | $32.99 | 4,396 |
2020-03-20 | $34.50 | $35.35 | $33.13 | $33.46 | $33.46 | 4,594 |
2020-03-19 | $32.93 | $34.36 | $32.93 | $34.13 | $34.13 | 5,975 |
2020-03-18 | $33.32 | $33.37 | $30.83 | $32.33 | $32.33 | 2,196 |
2020-03-17 | $33.08 | $33.79 | $30.97 | $33.41 | $33.41 | 6,635 |
2020-03-16 | $33.56 | $34.73 | $31.63 | $31.64 | $31.64 | 3,006 |
2020-03-13 | $35.31 | $36.31 | $33.29 | $36.31 | $36.31 | 9,584 |
2020-03-12 | $35.32 | $36.49 | $35.03 | $35.12 | $35.12 | 5,899 |
2020-03-11 | $39.78 | $39.98 | $37.65 | $38.37 | $38.37 | 5,706 |
2020-03-10 | $40.26 | $40.82 | $40.26 | $40.82 | $40.82 | 574 |
2020-03-09 | $39.71 | $41.11 | $39.21 | $39.41 | $39.41 | 1,534 |
2020-03-06 | $43.01 | $43.19 | $41.82 | $42.41 | $42.41 | 3,287 |
2020-03-05 | $43.91 | $44.39 | $43.68 | $43.68 | $43.68 | 817 |
2020-03-04 | $44.08 | $44.39 | $44.08 | $44.39 | $44.39 | 197 |
2020-03-03 | $42.93 | $42.93 | $42.67 | $42.67 | $42.67 | 515 |
2020-03-02 | $41.95 | $43.23 | $41.79 | $43.23 | $43.23 | 1,069 |
2020-02-28 | $38.44 | $41.15 | $36.20 | $41.15 | $41.15 | 7,516 |
2020-02-27 | $41.27 | $42.34 | $40.91 | $40.91 | $40.91 | 4,131 |
2020-02-26 | $42.37 | $42.37 | $42.16 | $42.28 | $42.28 | 1,656 |
2020-02-25 | $43.90 | $43.90 | $42.10 | $42.19 | $42.19 | 2,852 |
2020-02-24 | $44.44 | $44.44 | $43.09 | $43.79 | $43.79 | 2,312 |
2020-02-21 | $45.20 | $45.35 | $45.17 | $45.35 | $45.35 | 3,553 |
2020-02-20 | $45.39 | $45.50 | $45.20 | $45.50 | $45.50 | 1,182 |
2020-02-19 | $45.19 | $45.53 | $45.19 | $45.49 | $45.49 | 598 |
2020-02-18 | $44.50 | $44.94 | $44.50 | $44.92 | $44.92 | 1,794 |
2020-02-14 | $44.68 | $44.79 | $44.62 | $44.74 | $44.74 | 1,696 |
2020-02-13 | $44.90 | $44.91 | $44.76 | $44.80 | $44.80 | 933 |
2020-02-12 | $44.76 | $45.15 | $44.76 | $45.15 | $45.15 | 421 |
2020-02-11 | $44.82 | $45.02 | $44.75 | $44.76 | $44.76 | 1,856 |
2020-02-10 | $44.28 | $44.93 | $44.28 | $44.93 | $44.93 | 724 |
2020-02-07 | $44.46 | $44.51 | $44.39 | $44.39 | $44.39 | 708 |
2020-02-06 | $44.94 | $44.94 | $44.50 | $44.81 | $44.81 | 1,385 |
2020-02-05 | $44.34 | $45.30 | $44.34 | $44.87 | $44.87 | 1,055 |
2020-02-04 | $43.35 | $43.67 | $43.33 | $43.54 | $43.54 | 1,614 |
2020-02-03 | $42.52 | $42.52 | $42.52 | $42.52 | $42.52 | 193 |
2020-01-31 | $41.27 | $41.36 | $41.06 | $41.26 | $41.26 | 1,404 |
2020-01-30 | $41.84 | $41.95 | $41.77 | $41.95 | $41.95 | 491 |
2020-01-29 | $43.00 | $43.00 | $42.52 | $42.52 | $42.52 | 793 |
2020-01-28 | $42.22 | $42.70 | $42.01 | $42.55 | $42.55 | 8,887 |
2020-01-27 | $41.34 | $41.46 | $41.15 | $41.40 | $41.40 | 1,790 |
2020-01-24 | $41.95 | $41.98 | $41.75 | $41.88 | $41.88 | 1,512 |
2020-01-23 | $42.79 | $42.94 | $42.67 | $42.84 | $42.84 | 1,853 |
2020-01-22 | $43.46 | $43.46 | $43.19 | $43.19 | $43.19 | 4,160 |
2020-01-21 | $43.86 | $44.00 | $43.42 | $43.42 | $43.42 | 2,731 |
2020-01-17 | $44.25 | $44.25 | $44.05 | $44.05 | $44.05 | 408 |
2020-01-16 | $44.78 | $44.78 | $44.39 | $44.63 | $44.63 | 1,194 |
2020-01-15 | $44.23 | $45.01 | $44.23 | $44.47 | $44.47 | 6,510 |
2020-01-14 | $42.97 | $44.21 | $42.97 | $44.19 | $44.19 | 3,004 |
2020-01-13 | $42.87 | $42.87 | $42.83 | $42.87 | $42.87 | 4,708 |
2020-01-10 | $44.20 | $44.35 | $43.58 | $43.64 | $43.64 | 2,807 |
2020-01-09 | $44.00 | $44.30 | $43.97 | $44.09 | $44.09 | 7,196 |
2020-01-08 | $43.27 | $43.94 | $43.27 | $43.82 | $43.82 | 2,111 |
2020-01-07 | $42.80 | $43.14 | $42.59 | $43.14 | $43.14 | 2,529 |
2020-01-06 | $42.30 | $43.02 | $42.07 | $43.02 | $43.02 | 5,052 |
2020-01-03 | $42.88 | $42.88 | $42.71 | $42.71 | $42.71 | 406 |
2020-01-02 | $44.18 | $44.18 | $42.85 | $43.17 | $43.17 | 2,868 |
2019-12-31 | $43.66 | $43.67 | $43.49 | $43.53 | $43.53 | 2,431 |
2019-12-30 | $43.56 | $43.56 | $43.40 | $43.40 | $43.40 | 319 |
2019-12-27 | $45.10 | $45.10 | $44.03 | $44.03 | $44.03 | 8,800 |
2019-12-26 | $45.15 | $45.15 | $44.67 | $44.67 | $44.67 | 2,770 |
2019-12-24 | $44.80 | $45.17 | $44.80 | $45.17 | $45.17 | 1,325 |
2019-12-23 | $44.19 | $44.80 | $43.96 | $44.71 | $44.71 | 4,273 |
2019-12-20 | $43.90 | $44.16 | $43.90 | $44.16 | $44.16 | 490 |
2019-12-19 | $43.58 | $44.07 | $43.57 | $44.07 | $44.07 | 2,477 |
2019-12-18 | $43.60 | $43.81 | $43.44 | $43.68 | $43.68 | 3,851 |
2019-12-17 | $43.56 | $43.76 | $43.53 | $43.76 | $43.76 | 2,064 |
2019-12-16 | $44.00 | $44.30 | $43.94 | $44.02 | $44.02 | 3,090 |
2019-12-13 | $43.76 | $43.76 | $43.44 | $43.61 | $43.61 | 1,092 |
2019-12-12 | $43.31 | $43.54 | $43.08 | $43.54 | $43.54 | 462 |
2019-12-11 | $43.15 | $43.15 | $42.86 | $42.90 | $42.90 | 1,169 |
2019-12-10 | $43.48 | $43.71 | $43.48 | $43.59 | $43.59 | 1,117 |
2019-12-09 | $44.00 | $44.05 | $43.23 | $43.23 | $43.23 | 3,987 |
2019-12-06 | $43.44 | $43.58 | $43.43 | $43.58 | $43.58 | 739 |
2019-12-05 | $43.86 | $43.86 | $42.96 | $42.96 | $42.96 | 8,994 |
2019-12-04 | $43.30 | $43.96 | $43.30 | $43.96 | $43.96 | 1,153 |
2019-12-03 | $43.73 | $43.85 | $43.55 | $43.55 | $43.55 | 3,602 |
2019-12-02 | $44.10 | $44.10 | $43.55 | $43.90 | $43.90 | 3,803 |
2019-11-29 | $44.33 | $44.33 | $44.11 | $44.12 | $44.12 | 371 |
2019-11-27 | $43.20 | $44.02 | $43.20 | $43.99 | $43.99 | 13,048 |
2019-11-26 | $43.30 | $43.62 | $43.30 | $43.49 | $43.49 | 637 |
2019-11-25 | $42.40 | $43.46 | $42.40 | $43.41 | $43.41 | 8,841 |
2019-11-22 | $41.72 | $41.90 | $41.66 | $41.87 | $41.87 | 1,933 |
2019-11-21 | $41.20 | $41.73 | $41.20 | $41.73 | $41.73 | 1,362 |
2019-11-20 | $41.18 | $41.50 | $41.18 | $41.33 | $41.33 | 2,245 |
2019-11-19 | $40.20 | $41.13 | $40.20 | $40.97 | $40.97 | 8,695 |
2019-11-18 | $39.63 | $39.95 | $39.62 | $39.95 | $39.95 | 3,045 |
2019-11-15 | $39.68 | $39.81 | $39.58 | $39.81 | $39.81 | 851 |
2019-11-14 | $39.37 | $39.47 | $39.20 | $39.36 | $39.36 | 2,421 |
2019-11-13 | $39.23 | $40.10 | $39.20 | $39.71 | $39.71 | 5,850 |
2019-11-12 | $39.65 | $39.90 | $39.50 | $39.50 | $39.50 | 3,433 |
2019-11-11 | $39.56 | $39.56 | $39.16 | $39.44 | $39.44 | 3,060 |
2019-11-08 | $38.73 | $39.50 | $38.69 | $39.45 | $39.45 | 5,672 |
2019-11-07 | $38.35 | $38.52 | $38.35 | $38.42 | $38.42 | 1,447 |
2019-11-06 | $38.40 | $38.45 | $38.10 | $38.10 | $38.10 | 2,450 |
2019-11-05 | $38.68 | $38.95 | $38.61 | $38.73 | $38.73 | 4,000 |
2019-11-04 | $38.75 | $38.81 | $38.64 | $38.66 | $38.66 | 2,951 |
2019-11-01 | $38.00 | $38.83 | $38.00 | $38.83 | $38.83 | 1,810 |
2019-10-31 | $37.61 | $37.82 | $37.61 | $37.82 | $37.82 | 1,588 |
2019-10-30 | $38.39 | $38.39 | $38.08 | $38.16 | $38.16 | 1,895 |
2019-10-29 | $38.00 | $38.55 | $38.00 | $38.39 | $38.39 | 2,133 |
2019-10-28 | $38.07 | $38.36 | $38.07 | $38.36 | $38.36 | 601 |
2019-10-25 | $37.22 | $37.74 | $37.22 | $37.74 | $37.74 | 443 |
2019-10-24 | $37.11 | $37.24 | $37.04 | $37.24 | $37.24 | 963 |
2019-10-23 | $37.42 | $37.68 | $37.28 | $37.29 | $37.29 | 932 |
2019-10-22 | $37.77 | $37.77 | $37.24 | $37.32 | $37.32 | 2,298 |
2019-10-21 | $36.69 | $37.06 | $36.69 | $37.00 | $37.00 | 858 |
2019-10-18 | $36.34 | $36.34 | $36.21 | $36.26 | $36.26 | 634 |
2019-10-17 | $36.48 | $36.59 | $36.41 | $36.42 | $36.42 | 3,036 |
2019-10-16 | $35.73 | $36.23 | $35.73 | $36.13 | $36.13 | 1,560 |
2019-10-15 | $36.02 | $36.26 | $36.02 | $36.19 | $36.19 | 1,913 |
2019-10-14 | $35.40 | $35.85 | $35.39 | $35.52 | $35.52 | 1,650 |
2019-10-11 | $35.84 | $35.86 | $35.64 | $35.64 | $35.64 | 431 |
2019-10-10 | $34.95 | $35.20 | $34.92 | $35.20 | $35.20 | 2,006 |
2019-10-09 | $34.89 | $35.12 | $34.76 | $34.76 | $34.76 | 2,158 |
2019-10-08 | $34.88 | $35.20 | $34.88 | $34.90 | $34.90 | 1,431 |
2019-10-07 | $35.87 | $35.98 | $35.78 | $35.80 | $35.80 | 2,552 |
2019-10-04 | $35.80 | $36.23 | $35.47 | $35.92 | $35.92 | 2,280 |
2019-10-03 | $35.53 | $35.94 | $34.95 | $35.94 | $35.94 | 5,156 |
2019-10-02 | $34.56 | $35.45 | $34.56 | $35.30 | $35.30 | 3,796 |
2019-10-01 | $36.35 | $36.35 | $35.24 | $35.35 | $35.35 | 2,877 |
2019-09-30 | $36.00 | $36.10 | $35.86 | $35.86 | $35.86 | 1,777 |
2019-09-27 | $36.15 | $36.59 | $35.92 | $35.94 | $35.94 | 1,261 |
2019-09-26 | $36.13 | $36.13 | $36.10 | $36.10 | $36.10 | 2,471 |
2019-09-25 | $37.47 | $37.47 | $37.34 | $37.34 | $37.34 | 504 |
2019-09-24 | $37.99 | $37.99 | $37.16 | $37.16 | $37.16 | 1,037 |
2019-09-23 | $37.70 | $38.60 | $37.70 | $38.21 | $38.21 | 6,086 |
2019-09-20 | $38.60 | $38.76 | $38.42 | $38.45 | $38.45 | 1,010 |
2019-09-19 | $38.44 | $38.44 | $38.40 | $38.40 | $38.40 | 198 |
2019-09-18 | $38.14 | $38.40 | $38.14 | $38.36 | $38.36 | 2,525 |
2019-09-17 | $38.75 | $38.75 | $38.63 | $38.63 | $38.63 | 127 |
2019-09-16 | $38.41 | $38.72 | $38.41 | $38.72 | $38.72 | 305 |
2019-09-13 | $38.08 | $38.35 | $37.99 | $37.99 | $37.99 | 1,155 |
2019-09-12 | $38.28 | $38.28 | $37.98 | $38.09 | $38.09 | 2,084 |
2019-09-11 | $38.20 | $38.35 | $38.20 | $38.35 | $38.35 | 1,463 |
2019-09-10 | $36.50 | $37.82 | $36.50 | $37.82 | $37.82 | 758 |
2019-09-09 | $36.24 | $36.69 | $36.24 | $36.69 | $36.69 | 3,409 |
2019-09-06 | $36.63 | $36.63 | $36.22 | $36.47 | $36.47 | 783 |
2019-09-05 | $36.67 | $36.70 | $36.50 | $36.70 | $36.70 | 1,793 |
2019-09-04 | $36.10 | $36.39 | $36.06 | $36.39 | $36.39 | 1,203 |
2019-09-03 | $36.52 | $36.52 | $36.52 | $36.52 | $36.52 | 100 |
2019-08-30 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 100 |
2019-08-29 | $37.18 | $37.36 | $37.00 | $37.36 | $37.36 | 2,312 |
2019-08-28 | $36.71 | $37.07 | $36.71 | $37.02 | $37.02 | 667 |
2019-08-27 | $36.68 | $36.76 | $36.65 | $36.65 | $36.65 | 790 |
2019-08-26 | $37.59 | $37.59 | $37.03 | $37.16 | $37.16 | 2,505 |
2019-08-23 | $37.76 | $37.76 | $36.84 | $36.87 | $36.87 | 3,066 |
2019-08-22 | $38.11 | $38.11 | $37.45 | $37.84 | $37.84 | 5,323 |
2019-08-21 | $38.47 | $38.53 | $38.38 | $38.53 | $38.53 | 909 |
2019-08-20 | $38.22 | $38.27 | $38.15 | $38.21 | $38.21 | 1,076 |
2019-08-19 | $38.70 | $38.72 | $38.70 | $38.72 | $38.72 | 477 |
2019-08-16 | $37.45 | $38.16 | $37.45 | $38.16 | $38.16 | 1,504 |
2019-08-15 | $37.51 | $37.61 | $37.34 | $37.34 | $37.34 | 2,218 |
2019-08-14 | $37.56 | $37.93 | $37.56 | $37.59 | $37.59 | 1,743 |
2019-08-13 | $38.59 | $38.59 | $38.23 | $38.28 | $38.28 | 1,706 |
2019-08-12 | $38.17 | $38.29 | $37.82 | $37.82 | $37.82 | 3,200 |
2019-08-09 | $38.16 | $38.50 | $37.98 | $38.50 | $38.50 | 935 |
2019-08-08 | $38.30 | $38.64 | $38.30 | $38.63 | $38.63 | 9,601 |
2019-08-07 | $37.91 | $38.33 | $37.75 | $38.26 | $38.26 | 3,551 |
2019-08-06 | $37.34 | $38.20 | $37.34 | $38.20 | $38.20 | 8,792 |
2019-08-05 | $37.31 | $37.45 | $36.89 | $37.23 | $37.23 | 92,214 |
2019-08-02 | $38.08 | $38.18 | $37.84 | $38.18 | $38.18 | 1,755 |
2019-08-01 | $38.52 | $39.37 | $38.40 | $38.62 | $38.62 | 4,369 |
2019-07-31 | $38.96 | $39.14 | $38.19 | $38.40 | $38.40 | 8,208 |
2019-07-30 | $38.33 | $38.68 | $38.33 | $38.68 | $38.68 | 362 |
2019-07-29 | $37.89 | $38.20 | $37.89 | $38.16 | $38.16 | 6,109 |
2019-07-26 | $38.68 | $39.03 | $38.68 | $39.03 | $39.03 | 1,909 |
2019-07-25 | $38.91 | $38.92 | $38.45 | $38.48 | $38.48 | 7,722 |
2019-07-24 | $38.85 | $39.22 | $38.71 | $39.22 | $39.22 | 2,362 |
2019-07-23 | $39.18 | $39.18 | $38.89 | $39.05 | $39.05 | 5,445 |
2019-07-22 | $39.15 | $39.49 | $39.15 | $39.29 | $39.29 | 1,862 |
2019-07-19 | $39.96 | $39.96 | $39.31 | $39.31 | $39.31 | 1,870 |
2019-07-18 | $39.72 | $40.05 | $39.72 | $40.05 | $40.05 | 1,889 |
2019-07-17 | $39.24 | $39.71 | $39.24 | $39.57 | $39.57 | 689 |
2019-07-16 | $39.79 | $39.79 | $39.53 | $39.55 | $39.55 | 885 |
2019-07-15 | $39.71 | $39.92 | $39.66 | $39.71 | $39.71 | 2,092 |
2019-07-12 | $39.79 | $39.99 | $39.60 | $39.79 | $39.79 | 4,951 |
2019-07-11 | $40.35 | $40.35 | $39.87 | $39.92 | $39.92 | 1,729 |
2019-07-10 | $40.00 | $40.68 | $40.00 | $40.67 | $40.67 | 4,499 |
2019-07-09 | $40.09 | $40.57 | $40.09 | $40.57 | $40.57 | 1,554 |
2019-07-08 | $39.94 | $40.62 | $39.68 | $39.85 | $39.85 | 2,654 |
2019-07-05 | $40.44 | $41.18 | $40.44 | $40.60 | $40.60 | 1,571 |
2019-07-03 | $41.12 | $41.32 | $41.08 | $41.32 | $41.32 | 2,569 |
2019-07-02 | $40.88 | $40.88 | $40.67 | $40.77 | $40.77 | 1,424 |
2019-07-01 | $41.66 | $41.66 | $41.16 | $41.30 | $41.30 | 2,493 |
2019-06-28 | $40.74 | $41.06 | $40.74 | $41.06 | $41.06 | 1,634 |
2019-06-27 | $39.91 | $40.31 | $39.91 | $40.31 | $40.31 | 1,174 |
2019-06-26 | $39.72 | $39.72 | $39.32 | $39.33 | $39.33 | 804 |
2019-06-25 | $40.02 | $40.52 | $39.87 | $39.87 | $39.87 | 1,327 |
2019-06-24 | $40.88 | $40.88 | $40.09 | $40.09 | $40.09 | 1,926 |
2019-06-21 | $40.75 | $41.17 | $40.75 | $41.17 | $41.17 | 5,300 |
2019-06-20 | $42.00 | $42.06 | $41.22 | $41.22 | $41.22 | 1,083 |
2019-06-19 | $41.35 | $41.35 | $41.24 | $41.31 | $41.31 | 3,099 |
2019-06-18 | $41.06 | $41.20 | $41.06 | $41.10 | $41.10 | 800 |
2019-06-17 | $39.30 | $40.55 | $39.25 | $40.48 | $40.48 | 4,205 |
2019-06-14 | $38.47 | $38.47 | $38.13 | $38.13 | $38.13 | 978 |
2019-06-13 | $38.50 | $38.85 | $38.33 | $38.79 | $38.79 | 3,967 |
2019-06-12 | $38.15 | $38.47 | $38.09 | $38.40 | $38.40 | 1,459 |
2019-06-11 | $38.57 | $38.57 | $38.27 | $38.31 | $38.31 | 1,257 |
2019-06-10 | $39.20 | $39.20 | $38.61 | $38.61 | $38.61 | 1,240 |
2019-06-07 | $38.60 | $38.95 | $38.47 | $38.90 | $38.90 | 1,710 |
2019-06-06 | $38.83 | $38.83 | $38.53 | $38.53 | $38.53 | 523 |
2019-06-05 | $39.24 | $39.24 | $39.20 | $39.23 | $39.23 | 709 |
2019-06-04 | $39.26 | $39.35 | $39.19 | $39.35 | $39.35 | 2,698 |
2019-06-03 | $38.19 | $38.93 | $38.19 | $38.65 | $38.65 | 1,461 |
2019-05-31 | $38.42 | $38.59 | $38.09 | $38.12 | $38.12 | 2,926 |
2019-05-30 | $38.78 | $38.84 | $38.73 | $38.84 | $38.84 | 864 |
2019-05-29 | $39.18 | $39.18 | $38.46 | $38.91 | $38.91 | 5,962 |
2019-05-28 | $39.90 | $39.90 | $39.40 | $39.40 | $39.40 | 1,076 |
2019-05-24 | $39.07 | $40.21 | $39.07 | $39.81 | $39.81 | 5,308 |
2019-05-23 | $39.26 | $39.51 | $39.10 | $39.51 | $39.51 | 2,514 |
2019-05-22 | $39.77 | $40.20 | $39.50 | $39.95 | $39.95 | 1,104 |
2019-05-21 | $39.47 | $40.09 | $39.47 | $40.09 | $40.09 | 1,407 |
2019-05-20 | $39.06 | $39.07 | $38.88 | $38.90 | $38.90 | 2,129 |
2019-05-17 | $40.23 | $40.24 | $39.78 | $39.78 | $39.78 | 3,713 |
2019-05-16 | $40.47 | $40.53 | $40.06 | $40.06 | $40.06 | 2,461 |
2019-05-15 | $39.94 | $39.94 | $39.75 | $39.86 | $39.86 | 486 |
2019-05-14 | $39.38 | $39.52 | $39.26 | $39.44 | $39.44 | 1,984 |
2019-05-13 | $39.96 | $39.96 | $38.97 | $38.97 | $38.97 | 3,109 |
2019-05-10 | $40.75 | $40.86 | $40.03 | $40.72 | $40.72 | 6,106 |
2019-05-09 | $41.00 | $41.57 | $41.00 | $41.34 | $41.34 | 1,288 |
2019-05-08 | $41.08 | $41.36 | $41.00 | $41.36 | $41.36 | 1,553 |
2019-05-07 | $42.18 | $42.18 | $41.27 | $41.41 | $41.41 | 3,146 |
2019-05-06 | $42.20 | $42.89 | $42.20 | $42.89 | $42.89 | 1,177 |
2019-05-03 | $42.30 | $42.56 | $42.30 | $42.56 | $42.56 | 2,387 |
2019-05-02 | $41.66 | $41.66 | $40.94 | $41.64 | $41.64 | 3,570 |
2019-05-01 | $41.71 | $42.04 | $41.35 | $41.35 | $41.35 | 2,769 |
2019-04-30 | $42.50 | $42.50 | $41.82 | $41.84 | $41.84 | 1,934 |
2019-04-29 | $42.85 | $42.85 | $42.43 | $42.43 | $42.43 | 4,830 |
2019-04-26 | $42.12 | $42.53 | $42.05 | $42.52 | $42.52 | 3,054 |
2019-04-25 | $41.78 | $42.30 | $41.55 | $42.20 | $42.20 | 2,146 |
2019-04-24 | $41.85 | $42.21 | $41.70 | $41.99 | $41.99 | 3,484 |
2019-04-23 | $41.24 | $42.67 | $41.24 | $42.52 | $42.52 | 4,835 |
2019-04-22 | $41.20 | $41.38 | $41.05 | $41.36 | $41.36 | 16,092 |
2019-04-18 | $41.40 | $41.40 | $40.90 | $41.17 | $41.17 | 3,531 |
2019-04-17 | $43.26 | $43.52 | $41.26 | $41.30 | $41.30 | 7,209 |
2019-04-16 | $43.78 | $44.02 | $43.25 | $43.25 | $43.25 | 9,592 |
2019-04-15 | $44.20 | $44.20 | $43.34 | $43.63 | $43.63 | 4,615 |
2019-04-12 | $44.63 | $44.65 | $43.94 | $44.02 | $44.02 | 4,550 |
2019-04-11 | $45.79 | $45.79 | $44.33 | $44.38 | $44.38 | 20,888 |
2019-04-10 | $45.42 | $45.60 | $45.42 | $45.49 | $45.49 | 1,560 |
2019-04-09 | $45.52 | $45.71 | $44.97 | $44.97 | $44.97 | 7,398 |
2019-04-08 | $46.39 | $46.39 | $45.12 | $45.82 | $45.82 | 8,100 |
2019-04-05 | $45.84 | $46.30 | $45.84 | $46.30 | $46.30 | 5,232 |
2019-04-04 | $46.00 | $46.00 | $45.04 | $45.29 | $45.29 | 4,055 |
2019-04-03 | $45.98 | $45.98 | $45.50 | $45.64 | $45.64 | 5,413 |
2019-04-02 | $44.80 | $45.49 | $44.80 | $45.40 | $45.40 | 5,806 |
2019-04-01 | $45.28 | $45.84 | $44.63 | $44.70 | $44.70 | 11,155 |
2019-03-29 | $44.56 | $44.85 | $44.56 | $44.81 | $44.81 | 3,553 |
2019-03-28 | $43.47 | $43.99 | $43.47 | $43.99 | $43.99 | 4,205 |
2019-03-27 | $43.62 | $43.77 | $43.48 | $43.48 | $43.48 | 3,476 |
2019-03-26 | $43.83 | $44.25 | $43.83 | $44.25 | $44.25 | 1,699 |
2019-03-25 | $43.34 | $44.12 | $42.69 | $43.45 | $43.45 | 44,103 |
2019-03-22 | $44.86 | $44.99 | $43.59 | $43.59 | $43.59 | 18,149 |
2019-03-21 | $44.98 | $45.46 | $44.95 | $45.46 | $45.46 | 9,949 |
2019-03-20 | $45.31 | $45.62 | $44.94 | $44.99 | $44.99 | 3,916 |
2019-03-19 | $45.68 | $45.76 | $45.41 | $45.45 | $45.45 | 14,067 |
2019-03-18 | $45.59 | $46.08 | $45.20 | $45.51 | $45.51 | 9,671 |
2019-03-15 | $45.25 | $45.35 | $45.15 | $45.31 | $45.31 | 5,478 |
2019-03-14 | $45.72 | $45.72 | $45.02 | $45.07 | $45.07 | 3,526 |
2019-03-13 | $45.13 | $45.57 | $44.94 | $45.57 | $45.57 | 3,007 |
2019-03-12 | $44.60 | $44.91 | $44.39 | $44.72 | $44.72 | 9,443 |
2019-03-11 | $43.54 | $44.23 | $43.47 | $44.23 | $44.23 | 32,407 |
2019-03-08 | $42.67 | $43.16 | $42.64 | $43.16 | $43.16 | 2,675 |
2019-03-07 | $43.02 | $43.60 | $43.02 | $43.32 | $43.32 | 4,086 |
2019-03-06 | $44.59 | $44.59 | $43.37 | $43.41 | $43.41 | 98,017 |
2019-03-05 | $45.59 | $45.90 | $45.20 | $45.20 | $45.20 | 10,756 |
2019-03-04 | $45.92 | $45.92 | $44.93 | $45.45 | $45.45 | 5,575 |
2019-03-01 | $45.43 | $45.81 | $45.34 | $45.79 | $45.79 | 3,346 |
2019-02-28 | $44.73 | $44.73 | $44.27 | $44.27 | $44.27 | 1,605 |
2019-02-27 | $44.00 | $44.56 | $44.00 | $44.56 | $44.56 | 674 |
2019-02-26 | $43.70 | $43.97 | $43.69 | $43.69 | $43.69 | 2,244 |
2019-02-25 | $43.52 | $43.75 | $43.52 | $43.75 | $43.75 | 1,289 |
2019-02-22 | $41.27 | $41.57 | $41.27 | $41.48 | $41.48 | 1,682 |
2019-02-21 | $41.50 | $41.50 | $40.74 | $40.74 | $40.74 | 832 |
2019-02-20 | $41.91 | $42.00 | $41.37 | $41.50 | $41.50 | 2,514 |
2019-02-19 | $42.48 | $42.48 | $41.82 | $41.83 | $41.83 | 2,936 |
2019-02-15 | $41.93 | $42.16 | $41.93 | $42.16 | $42.16 | 377 |
2019-02-14 | $41.20 | $41.33 | $41.08 | $41.33 | $41.33 | 1,634 |
2019-02-13 | $41.22 | $41.37 | $41.09 | $41.17 | $41.17 | 2,871 |
2019-02-12 | $40.72 | $40.94 | $40.69 | $40.90 | $40.90 | 1,074 |
2019-02-11 | $40.36 | $40.50 | $40.36 | $40.50 | $40.50 | 3,016 |
2019-02-08 | $40.10 | $40.43 | $40.10 | $40.43 | $40.43 | 2,129 |
2019-02-07 | $40.65 | $41.12 | $40.15 | $40.37 | $40.37 | 10,933 |
2019-02-06 | $41.57 | $41.57 | $40.94 | $41.16 | $41.16 | 4,534 |
2019-02-05 | $41.66 | $41.82 | $41.07 | $41.36 | $41.36 | 5,207 |
2019-02-04 | $41.25 | $41.36 | $41.06 | $41.36 | $41.36 | 3,047 |
2019-02-01 | $40.86 | $41.34 | $40.86 | $41.34 | $41.34 | 1,909 |
2019-01-31 | $40.84 | $41.16 | $40.84 | $41.16 | $41.16 | 3,152 |
2019-01-30 | $39.72 | $40.39 | $39.69 | $40.39 | $40.39 | 1,431 |
2019-01-29 | $39.47 | $39.69 | $39.47 | $39.65 | $39.65 | 2,303 |
2019-01-28 | $39.77 | $39.78 | $39.71 | $39.72 | $39.72 | 1,876 |
2019-01-25 | $40.00 | $40.61 | $40.00 | $40.61 | $40.61 | 621 |
2019-01-24 | $39.37 | $39.62 | $39.31 | $39.62 | $39.62 | 2,065 |
2019-01-23 | $39.80 | $40.15 | $39.43 | $39.47 | $39.47 | 1,849 |
2019-01-22 | $40.79 | $40.79 | $39.71 | $39.78 | $39.78 | 3,146 |
2019-01-18 | $40.15 | $40.79 | $40.15 | $40.79 | $40.79 | 1,022 |
2019-01-17 | $40.36 | $40.73 | $40.34 | $40.57 | $40.57 | 4,041 |
2019-01-16 | $40.62 | $40.62 | $40.30 | $40.30 | $40.30 | 2,936 |
2019-01-15 | $39.60 | $40.46 | $39.56 | $40.39 | $40.39 | 6,492 |
2019-01-14 | $39.08 | $39.77 | $39.08 | $39.36 | $39.36 | 6,105 |
2019-01-11 | $39.94 | $40.19 | $39.92 | $40.13 | $40.13 | 2,773 |
2019-01-10 | $39.11 | $40.10 | $39.11 | $40.10 | $40.10 | 3,727 |
2019-01-09 | $39.24 | $39.78 | $39.24 | $39.49 | $39.49 | 5,361 |
2019-01-08 | $39.27 | $39.33 | $38.83 | $39.33 | $39.33 | 2,789 |
2019-01-07 | $38.00 | $38.69 | $38.00 | $38.69 | $38.69 | 7,515 |
2019-01-04 | $35.68 | $36.52 | $35.68 | $36.51 | $36.51 | 1,000 |
2019-01-03 | $35.79 | $35.79 | $34.83 | $34.83 | $34.83 | 200 |
2019-01-02 | $34.24 | $35.22 | $34.24 | $35.22 | $35.22 | 2,759 |
2018-12-31 | $34.82 | $34.90 | $34.41 | $34.90 | $34.90 | 4,099 |
2018-12-28 | $33.85 | $34.03 | $33.50 | $33.94 | $33.94 | 5,655 |
2018-12-27 | $33.85 | $33.88 | $32.72 | $33.84 | $33.84 | 15,420 |
2018-12-26 | $32.77 | $34.10 | $32.26 | $34.10 | $34.10 | 7,219 |
2018-12-24 | $31.02 | $32.42 | $31.02 | $31.99 | $31.99 | 4,150 |
2018-12-21 | $33.70 | $33.70 | $32.21 | $32.21 | $32.21 | 7,521 |
2018-12-20 | $34.27 | $34.37 | $33.44 | $33.71 | $33.71 | 2,205 |
2018-12-19 | $35.79 | $36.38 | $34.30 | $34.58 | $34.58 | 7,399 |
2018-12-18 | $36.26 | $36.26 | $35.43 | $35.43 | $35.43 | 4,347 |
2018-12-17 | $35.84 | $36.89 | $35.66 | $36.01 | $36.01 | 2,802 |
2018-12-14 | $37.31 | $37.45 | $36.83 | $36.83 | $36.83 | 3,473 |
2018-12-13 | $37.91 | $38.06 | $37.35 | $37.35 | $37.35 | 14,075 |
2018-12-12 | $38.41 | $38.53 | $38.26 | $38.37 | $38.37 | 1,987 |
2018-12-11 | $38.34 | $38.34 | $37.75 | $37.76 | $37.76 | 3,311 |
2018-12-10 | $37.41 | $37.99 | $37.41 | $37.99 | $37.99 | 655 |
2018-12-07 | $38.35 | $38.35 | $37.45 | $37.45 | $37.45 | 1,916 |
2018-12-06 | $36.92 | $38.46 | $36.92 | $38.26 | $38.26 | 2,351 |
2018-12-04 | $40.22 | $40.22 | $38.33 | $38.33 | $38.33 | 1,751 |
2018-12-03 | $39.50 | $40.00 | $39.50 | $39.98 | $39.98 | 2,239 |
2018-11-30 | $38.10 | $38.34 | $37.96 | $38.34 | $38.34 | 3,462 |
2018-11-29 | $37.50 | $38.42 | $37.15 | $38.37 | $38.37 | 6,206 |
2018-11-28 | $37.10 | $38.14 | $36.85 | $38.14 | $38.14 | 2,262 |
2018-11-27 | $36.87 | $36.88 | $36.86 | $36.87 | $36.87 | 3,141 |
2018-11-26 | $37.40 | $37.43 | $37.15 | $37.43 | $37.43 | 2,925 |
2018-11-23 | $37.20 | $37.29 | $37.20 | $37.29 | $37.29 | 1,123 |
2018-11-21 | $36.40 | $36.88 | $36.39 | $36.80 | $36.80 | 3,775 |
2018-11-20 | $35.48 | $36.33 | $35.43 | $36.21 | $36.21 | 12,405 |
2018-11-19 | $36.53 | $36.53 | $36.38 | $36.38 | $36.38 | 776 |
2018-11-16 | $36.06 | $36.99 | $36.06 | $36.99 | $36.99 | 2,774 |
2018-11-15 | $35.35 | $36.43 | $35.35 | $36.20 | $36.20 | 26,544 |
2018-11-14 | $36.13 | $36.13 | $35.00 | $35.26 | $35.26 | 3,269 |
2018-11-13 | $36.70 | $36.70 | $36.47 | $36.47 | $36.47 | 1,533 |
2018-11-12 | $36.58 | $36.63 | $36.09 | $36.40 | $36.40 | 3,960 |
2018-11-09 | $38.02 | $38.02 | $37.16 | $37.17 | $37.17 | 2,403 |
2018-11-08 | $38.98 | $39.29 | $38.77 | $39.12 | $39.12 | 3,094 |
2018-11-07 | $38.56 | $38.69 | $38.48 | $38.63 | $38.63 | 9,478 |
2018-11-06 | $38.17 | $38.55 | $37.74 | $37.86 | $37.86 | 3,349 |
2018-11-05 | $38.20 | $38.20 | $37.81 | $38.16 | $38.16 | 1,125 |
2018-11-02 | $38.53 | $38.65 | $37.64 | $38.02 | $38.02 | 4,907 |
2018-11-01 | $36.27 | $38.16 | $36.27 | $38.16 | $38.16 | 2,971 |
2018-10-31 | $37.00 | $37.00 | $36.34 | $36.34 | $36.34 | 5,695 |
2018-10-30 | $36.07 | $36.55 | $36.02 | $36.02 | $36.02 | 2,194 |
2018-10-29 | $37.83 | $38.02 | $35.62 | $35.62 | $35.62 | 7,191 |
2018-10-26 | $37.17 | $37.78 | $36.70 | $37.40 | $37.40 | 4,235 |
2018-10-25 | $37.15 | $38.23 | $37.15 | $38.21 | $38.21 | 2,029 |
2018-10-24 | $38.53 | $38.53 | $36.40 | $36.40 | $36.40 | 4,742 |
2018-10-23 | $38.77 | $39.66 | $36.60 | $39.53 | $39.53 | 2,587 |
2018-10-22 | $39.58 | $39.58 | $39.15 | $39.42 | $39.42 | 3,226 |
2018-10-19 | $41.64 | $41.64 | $40.48 | $40.56 | $40.56 | 690 |
2018-10-18 | $41.35 | $41.35 | $40.97 | $41.17 | $41.17 | 2,247 |
2018-10-17 | $41.68 | $42.00 | $41.68 | $41.92 | $41.92 | 1,403 |
2018-10-16 | $40.34 | $41.84 | $40.34 | $41.84 | $41.84 | 4,605 |
2018-10-15 | $40.14 | $40.35 | $39.93 | $40.35 | $40.35 | 2,333 |
2018-10-12 | $40.46 | $40.68 | $39.80 | $40.36 | $40.36 | 16,561 |
2018-10-11 | $40.46 | $40.62 | $39.89 | $40.08 | $40.08 | 5,325 |
2018-10-10 | $41.75 | $41.82 | $40.62 | $40.62 | $40.62 | 3,095 |
2018-10-09 | $42.50 | $42.74 | $42.08 | $42.08 | $42.08 | 1,812 |
2018-10-08 | $42.46 | $42.62 | $41.87 | $42.36 | $42.36 | 7,325 |
2018-10-05 | $43.30 | $43.40 | $42.30 | $43.02 | $43.02 | 5,421 |
2018-10-04 | $44.14 | $44.14 | $43.07 | $43.23 | $43.23 | 3,463 |
2018-10-03 | $43.74 | $44.54 | $43.74 | $44.54 | $44.54 | 3,010 |
2018-10-02 | $44.03 | $44.03 | $43.82 | $43.82 | $43.82 | 900 |
2018-10-01 | $45.83 | $45.83 | $45.01 | $45.01 | $45.01 | 3,099 |
2018-09-28 | $45.25 | $45.40 | $45.25 | $45.40 | $45.40 | 512 |
2018-09-27 | $45.27 | $45.32 | $45.27 | $45.32 | $45.32 | 847 |
2018-09-26 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 330 |
2018-09-25 | $45.10 | $45.26 | $45.06 | $45.18 | $45.18 | 946 |
2018-09-24 | $44.63 | $44.73 | $44.63 | $44.73 | $44.73 | 1,016 |
2018-09-21 | $44.35 | $44.35 | $44.21 | $44.21 | $44.21 | 549 |
2018-09-20 | $44.20 | $44.68 | $44.20 | $44.68 | $44.68 | 4,543 |
2018-09-19 | $44.08 | $44.08 | $43.89 | $43.97 | $43.97 | 952 |
2018-09-18 | $43.61 | $43.91 | $43.61 | $43.87 | $43.87 | 1,109 |
2018-09-17 | $43.40 | $43.42 | $43.40 | $43.41 | $43.41 | 1,909 |
2018-09-14 | $43.77 | $43.83 | $43.69 | $43.83 | $43.83 | 1,836 |
2018-09-13 | $43.59 | $43.84 | $43.59 | $43.72 | $43.72 | 3,215 |
2018-09-12 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | 297 |
2018-09-11 | $43.63 | $43.63 | $43.63 | $43.63 | $43.63 | 199 |
2018-09-10 | $44.12 | $44.18 | $43.88 | $44.01 | $44.01 | 5,061 |
2018-09-07 | $44.20 | $44.24 | $44.10 | $44.24 | $44.24 | 2,010 |
2018-09-06 | $45.16 | $45.16 | $44.19 | $44.38 | $44.38 | 2,188 |
2018-09-05 | $45.36 | $45.39 | $45.07 | $45.18 | $45.18 | 1,224 |
2018-09-04 | $45.23 | $45.23 | $44.90 | $45.12 | $45.12 | 1,546 |
2018-08-31 | $45.63 | $45.63 | $45.45 | $45.58 | $45.58 | 3,735 |
2018-08-30 | $45.29 | $45.49 | $45.29 | $45.37 | $45.37 | 1,256 |
2018-08-29 | $45.03 | $45.28 | $45.03 | $45.28 | $45.28 | 2,962 |
2018-08-28 | $44.29 | $44.66 | $44.29 | $44.66 | $44.66 | 2,959 |
2018-08-27 | $44.17 | $44.76 | $44.17 | $44.60 | $44.60 | 2,385 |
2018-08-24 | $44.18 | $44.18 | $43.79 | $43.82 | $43.82 | 839 |
2018-08-23 | $44.46 | $44.46 | $43.80 | $44.08 | $44.08 | 1,205 |
2018-08-22 | $44.19 | $44.24 | $44.10 | $44.12 | $44.12 | 2,810 |
2018-08-21 | $43.25 | $43.82 | $43.25 | $43.78 | $43.78 | 1,437 |
2018-08-20 | $43.14 | $43.14 | $42.95 | $43.11 | $43.11 | 2,082 |
2018-08-17 | $43.28 | $43.38 | $43.28 | $43.38 | $43.38 | 2,902 |
2018-08-16 | $42.67 | $43.22 | $42.67 | $43.22 | $43.22 | 1,345 |
2018-08-15 | $42.79 | $42.81 | $42.76 | $42.81 | $42.81 | 1,807 |
2018-08-14 | $43.67 | $43.78 | $43.58 | $43.62 | $43.62 | 1,621 |
2018-08-13 | $43.45 | $43.46 | $43.39 | $43.41 | $43.41 | 1,641 |
2018-08-10 | $43.95 | $43.95 | $43.85 | $43.85 | $43.85 | 1,155 |
2018-08-09 | $44.30 | $44.39 | $44.30 | $44.37 | $44.37 | 497 |
2018-08-08 | $44.25 | $44.35 | $44.25 | $44.27 | $44.27 | 2,668 |
2018-08-07 | $44.23 | $44.23 | $44.23 | $44.23 | $44.23 | 208 |
2018-08-06 | $44.23 | $44.23 | $44.23 | $44.23 | $44.23 | 300 |
2018-08-03 | $44.99 | $44.99 | $44.12 | $44.19 | $44.19 | 1,075 |
2018-08-02 | $44.55 | $45.01 | $44.55 | $44.94 | $44.94 | 820 |
2018-08-01 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 210 |
2018-07-31 | $44.33 | $44.33 | $44.02 | $44.16 | $44.16 | 1,371 |
2018-07-30 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | 262 |
2018-07-27 | $44.02 | $44.27 | $43.95 | $44.27 | $44.27 | 1,693 |
2018-07-26 | $45.27 | $45.70 | $45.25 | $45.30 | $45.30 | 2,581 |
2018-07-25 | $45.07 | $45.86 | $45.07 | $45.41 | $45.41 | 2,596 |
2018-07-24 | $46.59 | $46.67 | $45.50 | $45.59 | $45.59 | 3,947 |
2018-07-23 | $46.11 | $46.46 | $46.11 | $46.35 | $46.35 | 2,129 |
2018-07-20 | $46.40 | $46.80 | $46.37 | $46.53 | $46.53 | 2,881 |
2018-07-19 | $46.33 | $46.33 | $46.33 | $46.33 | $46.33 | 123 |
2018-07-18 | $46.31 | $46.37 | $46.30 | $46.33 | $46.33 | 2,484 |
2018-07-17 | $46.30 | $46.53 | $46.26 | $46.53 | $46.53 | 2,299 |
2018-07-16 | $46.55 | $46.55 | $45.79 | $45.85 | $45.85 | 1,560 |
2018-07-13 | $46.46 | $46.78 | $46.46 | $46.70 | $46.70 | 4,948 |
2018-07-12 | $46.12 | $46.39 | $46.12 | $46.33 | $46.33 | 1,906 |
2018-07-11 | $45.88 | $45.88 | $45.68 | $45.78 | $45.78 | 1,320 |
2018-07-10 | $46.00 | $46.00 | $45.76 | $45.76 | $45.76 | 1,599 |
2018-07-09 | $46.62 | $46.62 | $45.91 | $46.20 | $46.20 | 1,106 |
2018-07-06 | $46.00 | $46.19 | $46.00 | $46.19 | $46.19 | 1,265 |
2018-07-05 | $44.66 | $44.85 | $44.66 | $44.82 | $44.82 | 1,381 |
2018-07-03 | $44.69 | $44.79 | $44.69 | $44.79 | $44.79 | 597 |
2018-07-02 | $43.58 | $44.04 | $43.58 | $43.97 | $43.97 | 2,020 |
2018-06-29 | $43.68 | $44.04 | $43.68 | $43.89 | $43.89 | 709 |
2018-06-28 | $43.23 | $43.23 | $42.18 | $43.14 | $43.14 | 5,473 |
2018-06-27 | $44.09 | $44.09 | $43.36 | $43.36 | $43.36 | 1,777 |
2018-06-26 | $44.80 | $44.95 | $44.45 | $44.59 | $44.59 | 3,189 |
2018-06-25 | $45.05 | $45.05 | $44.05 | $44.37 | $44.37 | 16,509 |
2018-06-22 | $45.50 | $45.50 | $45.33 | $45.46 | $45.46 | 1,986 |
2018-06-21 | $46.19 | $46.19 | $45.27 | $45.29 | $45.29 | 3,657 |
2018-06-20 | $45.56 | $46.22 | $45.56 | $46.17 | $46.17 | 5,038 |
2018-06-19 | $44.54 | $45.28 | $44.54 | $45.16 | $45.16 | 35,927 |
2018-06-18 | $43.69 | $44.14 | $43.69 | $44.14 | $44.14 | 7,549 |
2018-06-15 | $44.31 | $44.56 | $44.26 | $44.56 | $44.56 | 6,053 |
2018-06-14 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 574 |
2018-06-13 | $44.06 | $44.33 | $44.02 | $44.02 | $44.02 | 974 |
2018-06-12 | $44.09 | $44.25 | $44.09 | $44.25 | $44.25 | 820 |
2018-06-11 | $43.67 | $43.85 | $43.67 | $43.74 | $43.74 | 1,456 |
2018-06-08 | $43.08 | $44.04 | $43.08 | $43.95 | $43.95 | 32,853 |
2018-06-07 | $43.52 | $43.58 | $43.52 | $43.58 | $43.58 | 360 |
2018-06-06 | $43.16 | $43.95 | $43.16 | $43.95 | $43.95 | 1,517 |
2018-06-05 | $43.32 | $43.41 | $43.32 | $43.40 | $43.40 | 1,276 |
2018-06-04 | $44.27 | $44.27 | $42.93 | $43.12 | $43.12 | 26,526 |
2018-06-01 | $44.33 | $44.33 | $43.88 | $44.02 | $44.02 | 1,209 |
2018-05-31 | $43.68 | $43.68 | $43.31 | $43.47 | $43.47 | 3,156 |
2018-05-30 | $43.29 | $43.29 | $43.29 | $43.29 | $43.29 | 478 |
2018-05-29 | $42.74 | $42.74 | $42.24 | $42.24 | $42.24 | 3,327 |
2018-05-25 | $42.64 | $42.72 | $42.64 | $42.72 | $42.72 | 2,180 |
2018-05-24 | $42.52 | $42.60 | $42.51 | $42.56 | $42.56 | 1,169 |
2018-05-23 | $42.25 | $42.46 | $42.25 | $42.35 | $42.35 | 1,539 |
2018-05-22 | $42.65 | $42.65 | $42.47 | $42.47 | $42.47 | 996 |
2018-05-21 | $42.98 | $42.98 | $42.32 | $42.32 | $42.32 | 1,457 |
2018-05-18 | $43.33 | $43.33 | $43.17 | $43.19 | $43.19 | 2,099 |
2018-05-17 | $42.96 | $43.03 | $42.96 | $43.03 | $43.03 | 342 |
2018-05-16 | $43.48 | $43.69 | $43.48 | $43.62 | $43.62 | 2,111 |
2018-05-15 | $43.44 | $43.52 | $43.42 | $43.52 | $43.52 | 1,576 |
2018-05-14 | $42.68 | $43.43 | $42.68 | $43.04 | $43.04 | 4,563 |
2018-05-11 | $42.10 | $42.80 | $41.92 | $42.77 | $42.77 | 5,415 |
2018-05-10 | $41.64 | $42.11 | $41.57 | $41.57 | $41.57 | 47,718 |
2018-05-09 | $41.02 | $41.79 | $41.02 | $41.76 | $41.76 | 981 |
2018-05-08 | $40.42 | $40.99 | $40.42 | $40.99 | $40.99 | 364 |
2018-05-07 | $41.09 | $41.37 | $41.08 | $41.32 | $41.32 | 4,281 |
2018-05-04 | $40.88 | $40.88 | $40.76 | $40.76 | $40.76 | 1,234 |
2018-05-03 | $40.00 | $40.04 | $39.74 | $40.00 | $40.00 | 1,534 |
2018-05-02 | $40.00 | $40.73 | $40.00 | $40.67 | $40.67 | 3,736 |
2018-05-01 | $40.03 | $40.43 | $40.03 | $40.43 | $40.43 | 2,085 |
2018-04-30 | $41.10 | $41.10 | $41.00 | $41.00 | $41.00 | 458 |
2018-04-27 | $40.79 | $40.79 | $40.79 | $40.79 | $40.79 | 799 |
2018-04-26 | $39.60 | $40.89 | $39.60 | $40.82 | $40.82 | 1,261 |
2018-04-25 | $40.25 | $40.25 | $39.72 | $39.72 | $39.72 | 1,109 |
2018-04-24 | $40.82 | $40.82 | $39.90 | $40.19 | $40.19 | 1,338 |
2018-04-23 | $40.92 | $40.92 | $40.82 | $40.82 | $40.82 | 656 |
2018-04-20 | $41.09 | $41.16 | $41.09 | $41.16 | $41.16 | 355 |
2018-04-19 | $41.84 | $41.84 | $41.56 | $41.56 | $41.56 | 760 |
2018-04-18 | $42.08 | $42.08 | $42.02 | $42.02 | $42.02 | 1,091 |
2018-04-17 | $41.32 | $42.26 | $41.32 | $42.26 | $42.26 | 5,111 |
2018-04-16 | $41.31 | $41.48 | $41.20 | $41.20 | $41.20 | 5,427 |
2018-04-13 | $41.47 | $41.47 | $41.44 | $41.44 | $41.44 | 738 |
2018-04-12 | $42.09 | $42.10 | $41.93 | $41.93 | $41.93 | 4,402 |
2018-04-11 | $41.60 | $41.64 | $41.53 | $41.57 | $41.57 | 724 |
2018-04-10 | $40.74 | $41.05 | $40.74 | $40.95 | $40.95 | 2,668 |
2018-04-09 | $40.43 | $40.61 | $40.16 | $40.61 | $40.61 | 1,255 |
2018-04-06 | $40.41 | $40.41 | $40.30 | $40.30 | $40.30 | 267 |
2018-04-05 | $40.69 | $40.72 | $40.69 | $40.72 | $40.72 | 340 |
2018-04-04 | $40.26 | $40.30 | $40.26 | $40.30 | $40.30 | 3,207 |
2018-04-03 | $39.54 | $39.91 | $39.54 | $39.91 | $39.91 | 697 |
2018-04-02 | $41.00 | $41.00 | $39.50 | $39.50 | $39.50 | 13,753 |
2018-03-29 | $40.74 | $41.28 | $40.74 | $41.28 | $41.28 | 1,508 |
2018-03-28 | $41.16 | $41.16 | $40.05 | $40.84 | $40.84 | 44,926 |
2018-03-27 | $41.20 | $41.65 | $41.20 | $41.65 | $41.65 | 46,137 |
2018-03-26 | $40.77 | $41.35 | $40.63 | $41.35 | $41.35 | 5,044 |
2018-03-23 | $41.71 | $41.74 | $40.75 | $40.75 | $40.75 | 910 |
2018-03-22 | $42.21 | $42.33 | $41.87 | $41.87 | $41.87 | 2,304 |
2018-03-21 | $42.28 | $42.44 | $42.28 | $42.44 | $42.44 | 964 |
2018-03-20 | $42.37 | $42.37 | $41.85 | $41.85 | $41.85 | 2,251 |
2018-03-19 | $42.65 | $42.78 | $41.85 | $41.85 | $41.85 | 3,583 |
2018-03-16 | $43.71 | $43.71 | $43.12 | $43.12 | $43.12 | 820 |
2018-03-15 | $43.74 | $43.74 | $42.95 | $42.95 | $42.95 | 817 |
2018-03-14 | $44.01 | $44.01 | $43.64 | $43.75 | $43.75 | 9,590 |
2018-03-13 | $44.56 | $44.56 | $44.16 | $44.16 | $44.16 | 400 |
2018-03-12 | $43.84 | $44.09 | $43.84 | $44.09 | $44.09 | 2,122 |
2018-03-09 | $43.97 | $44.09 | $43.60 | $44.09 | $44.09 | 1,583 |
2018-03-08 | $43.32 | $43.47 | $43.32 | $43.47 | $43.47 | 448 |
2018-03-07 | $42.71 | $43.02 | $42.71 | $43.02 | $43.02 | 929 |
2018-03-06 | $42.01 | $42.50 | $42.01 | $42.50 | $42.50 | 1,966 |
2018-03-05 | $41.46 | $42.45 | $41.46 | $42.45 | $42.45 | 3,206 |
2018-03-02 | $40.29 | $41.77 | $40.00 | $41.77 | $41.77 | 4,630 |
2018-03-01 | $41.10 | $41.10 | $40.65 | $40.83 | $40.83 | 1,283 |
2018-02-28 | $41.99 | $41.99 | $41.40 | $41.41 | $41.41 | 2,895 |
2018-02-27 | $42.69 | $42.69 | $42.35 | $42.35 | $42.35 | 9,572 |
2018-02-26 | $42.60 | $42.69 | $42.60 | $42.69 | $42.69 | 1,097 |
2018-02-23 | $42.00 | $42.23 | $41.90 | $42.22 | $42.22 | 11,137 |
2018-02-22 | $42.08 | $42.08 | $41.68 | $41.71 | $41.71 | 1,896 |
2018-02-21 | $42.01 | $42.27 | $41.97 | $42.03 | $42.03 | 1,729 |
2018-02-20 | $42.25 | $42.35 | $41.95 | $41.97 | $41.97 | 2,610 |
2018-02-16 | $42.36 | $42.48 | $42.23 | $42.23 | $42.23 | 635 |
2018-02-15 | $42.08 | $42.21 | $42.03 | $42.16 | $42.16 | 4,957 |
2018-02-14 | $40.90 | $41.81 | $40.90 | $41.68 | $41.68 | 1,884 |
2018-02-13 | $40.93 | $41.07 | $40.87 | $41.04 | $41.04 | 1,114 |
2018-02-12 | $39.96 | $41.16 | $39.96 | $40.80 | $40.80 | 2,667 |
2018-02-09 | $39.51 | $39.73 | $38.19 | $39.42 | $39.42 | 13,739 |
2018-02-08 | $41.26 | $41.26 | $39.85 | $39.89 | $39.89 | 3,129 |
2018-02-07 | $41.89 | $41.89 | $41.40 | $41.84 | $41.84 | 3,603 |
2018-02-06 | $39.89 | $41.92 | $39.89 | $41.92 | $41.92 | 15,490 |
2018-02-05 | $42.56 | $42.77 | $41.10 | $41.54 | $41.54 | 8,102 |
2018-02-02 | $43.04 | $43.26 | $42.55 | $42.78 | $42.78 | 8,251 |
2018-02-01 | $43.49 | $43.60 | $43.25 | $43.38 | $43.38 | 11,208 |
2018-01-31 | $44.14 | $44.18 | $43.16 | $43.30 | $43.30 | 14,174 |
2018-01-30 | $44.06 | $44.50 | $44.02 | $44.14 | $44.14 | 17,520 |
2018-01-29 | $44.65 | $45.18 | $44.65 | $45.00 | $45.00 | 10,497 |
2018-01-26 | $44.53 | $44.58 | $44.28 | $44.36 | $44.36 | 2,586 |
2018-01-25 | $44.26 | $44.26 | $43.64 | $44.06 | $44.06 | 1,851 |
2018-01-24 | $44.26 | $44.26 | $43.26 | $43.74 | $43.74 | 7,152 |
2018-01-23 | $43.55 | $44.38 | $43.55 | $44.38 | $44.38 | 2,848 |
2018-01-22 | $42.53 | $43.49 | $42.53 | $43.43 | $43.43 | 7,599 |
2018-01-19 | $40.80 | $41.30 | $40.80 | $41.29 | $41.29 | 4,235 |
2018-01-18 | $40.68 | $40.82 | $40.68 | $40.71 | $40.71 | 1,195 |
2018-01-17 | $40.43 | $40.65 | $40.30 | $40.65 | $40.65 | 3,725 |
2018-01-16 | $41.61 | $41.70 | $41.19 | $41.19 | $41.19 | 1,623 |
2018-01-12 | $41.29 | $41.66 | $41.25 | $41.61 | $41.61 | 4,440 |
2018-01-11 | $41.15 | $41.15 | $41.05 | $41.08 | $41.08 | 3,555 |
2018-01-10 | $40.43 | $40.84 | $40.43 | $40.77 | $40.77 | 965 |
2018-01-09 | $40.90 | $41.05 | $40.90 | $40.99 | $40.99 | 1,889 |
2018-01-08 | $41.07 | $41.07 | $40.20 | $40.30 | $40.30 | 8,287 |
2018-01-05 | $41.21 | $41.28 | $41.13 | $41.28 | $41.28 | 2,286 |
2018-01-04 | $41.13 | $41.25 | $40.95 | $41.20 | $41.20 | 4,168 |
2018-01-03 | $41.13 | $41.57 | $41.08 | $41.57 | $41.57 | 4,554 |
2018-01-02 | $40.94 | $41.08 | $40.52 | $41.08 | $41.08 | 2,680 |
2017-12-29 | $41.00 | $41.11 | $40.56 | $40.56 | $40.56 | 3,097 |
2017-12-28 | $41.18 | $41.18 | $40.81 | $40.98 | $40.98 | 1,919 |
2017-12-27 | $41.03 | $41.03 | $40.86 | $40.86 | $40.86 | 2,304 |
2017-12-26 | $40.67 | $40.86 | $40.59 | $40.83 | $40.83 | 3,288 |
2017-12-22 | $40.49 | $40.59 | $40.10 | $40.50 | $40.50 | 16,636 |
2017-12-21 | $40.27 | $40.36 | $40.08 | $40.36 | $40.36 | 4,221 |
2017-12-20 | $40.44 | $40.44 | $39.77 | $39.77 | $39.77 | 2,536 |
2017-12-19 | $40.10 | $40.13 | $39.70 | $39.82 | $39.75 | 2,604 |
2017-12-18 | $39.94 | $39.94 | $39.80 | $39.80 | $39.73 | 4,661 |
2017-12-15 | $39.67 | $39.78 | $39.67 | $39.78 | $39.71 | 1,842 |
2017-12-14 | $39.77 | $40.18 | $39.38 | $39.38 | $39.31 | 2,945 |
2017-12-13 | $39.71 | $40.20 | $39.71 | $40.20 | $40.13 | 3,560 |
2017-12-12 | $39.28 | $39.28 | $39.02 | $39.16 | $39.08 | 1,284 |
2017-12-11 | $39.36 | $39.68 | $39.23 | $39.28 | $39.20 | 3,731 |
2017-12-08 | $39.58 | $39.78 | $39.44 | $39.61 | $39.54 | 8,182 |
2017-12-07 | $37.78 | $38.94 | $37.78 | $38.78 | $38.71 | 6,282 |
2017-12-06 | $38.50 | $38.50 | $38.08 | $38.23 | $38.16 | 1,081 |
2017-12-05 | $39.16 | $39.19 | $38.70 | $38.70 | $38.63 | 1,225 |
2017-12-04 | $39.59 | $40.05 | $38.81 | $38.81 | $38.74 | 1,881 |
2017-12-01 | $39.82 | $39.82 | $38.66 | $39.54 | $39.47 | 1,465 |
2017-11-30 | $39.66 | $39.75 | $39.61 | $39.75 | $39.67 | 2,447 |
2017-11-29 | $38.75 | $39.29 | $38.75 | $39.17 | $39.10 | 1,641 |
2017-11-28 | $38.42 | $38.77 | $38.36 | $38.70 | $38.63 | 4,114 |
2017-11-27 | $39.04 | $39.04 | $38.51 | $38.57 | $38.50 | 2,265 |
2017-11-24 | $38.69 | $39.00 | $38.69 | $38.96 | $38.89 | 3,128 |
2017-11-22 | $38.56 | $38.78 | $38.56 | $38.78 | $38.71 | 1,246 |
2017-11-21 | $38.49 | $38.70 | $38.46 | $38.65 | $38.58 | 2,984 |
2017-11-20 | $38.54 | $38.67 | $38.42 | $38.44 | $38.37 | 7,779 |
2017-11-17 | $38.68 | $38.80 | $38.65 | $38.80 | $38.73 | 3,724 |
2017-11-16 | $38.00 | $38.62 | $38.00 | $38.62 | $38.55 | 3,135 |
2017-11-15 | $37.37 | $38.10 | $37.33 | $38.04 | $37.97 | 9,142 |
2017-11-14 | $38.55 | $38.62 | $38.12 | $38.50 | $38.43 | 2,738 |
2017-11-13 | $38.86 | $39.04 | $38.77 | $38.78 | $38.71 | 2,764 |
2017-11-10 | $38.99 | $38.99 | $38.57 | $38.76 | $38.69 | 1,616 |
2017-11-09 | $38.96 | $38.96 | $38.59 | $38.61 | $38.54 | 705 |
2017-11-08 | $39.02 | $39.31 | $38.78 | $38.97 | $38.90 | 7,560 |
2017-11-07 | $39.47 | $39.47 | $39.03 | $39.08 | $39.01 | 5,075 |
2017-11-06 | $39.68 | $39.71 | $39.65 | $39.67 | $39.60 | 1,758 |
2017-11-03 | $38.90 | $39.60 | $38.90 | $39.60 | $39.53 | 2,284 |
2017-11-02 | $38.77 | $38.95 | $38.65 | $38.65 | $38.58 | 3,190 |
2017-11-01 | $39.52 | $39.52 | $38.69 | $38.76 | $38.69 | 3,804 |
2017-10-31 | $39.68 | $39.70 | $39.34 | $39.48 | $39.41 | 11,916 |
2017-10-30 | $39.71 | $39.95 | $39.43 | $39.43 | $39.36 | 6,578 |
2017-10-27 | $38.80 | $39.32 | $38.49 | $39.32 | $39.25 | 6,432 |
2017-10-26 | $38.90 | $39.02 | $38.36 | $38.43 | $38.36 | 12,219 |
2017-10-25 | $39.86 | $39.86 | $39.24 | $39.51 | $39.44 | 11,191 |
2017-10-24 | $40.40 | $40.40 | $39.77 | $39.77 | $39.70 | 5,156 |
2017-10-23 | $41.24 | $41.24 | $40.51 | $40.51 | $40.44 | 3,417 |
2017-10-20 | $41.21 | $41.26 | $40.89 | $41.26 | $41.19 | 9,183 |
2017-10-19 | $41.10 | $41.22 | $40.91 | $41.22 | $41.14 | 8,155 |
2017-10-18 | $41.87 | $41.87 | $41.53 | $41.53 | $41.45 | 1,510 |
2017-10-17 | $41.97 | $41.98 | $41.82 | $41.82 | $41.74 | 4,341 |
2017-10-16 | $42.10 | $42.27 | $41.41 | $41.56 | $41.48 | 6,237 |
2017-10-13 | $41.46 | $41.52 | $41.36 | $41.46 | $41.38 | 1,157 |
2017-10-12 | $41.41 | $41.64 | $41.22 | $41.56 | $41.48 | 11,006 |
2017-10-11 | $41.64 | $41.85 | $41.64 | $41.65 | $41.57 | 2,097 |
2017-10-10 | $41.93 | $41.93 | $41.61 | $41.62 | $41.55 | 2,264 |
2017-10-09 | $42.10 | $42.20 | $42.08 | $42.20 | $42.12 | 584 |
2017-10-06 | $42.18 | $42.43 | $42.18 | $42.43 | $42.35 | 1,049 |
2017-10-05 | $42.52 | $42.53 | $42.38 | $42.45 | $42.37 | 3,438 |
2017-10-04 | $42.22 | $42.40 | $42.22 | $42.29 | $42.22 | 1,670 |
2017-10-03 | $42.05 | $42.23 | $41.95 | $42.19 | $42.11 | 2,276 |
2017-10-02 | $42.00 | $42.33 | $41.93 | $42.33 | $42.26 | 6,363 |
2017-09-29 | $41.47 | $41.55 | $41.22 | $41.55 | $41.48 | 1,179 |
2017-09-28 | $40.70 | $41.13 | $40.70 | $41.13 | $41.05 | 1,067 |
2017-09-27 | $40.40 | $40.81 | $40.40 | $40.81 | $40.73 | 1,533 |
2017-09-26 | $40.63 | $40.63 | $40.21 | $40.21 | $40.14 | 799 |
2017-09-25 | $40.41 | $40.81 | $40.39 | $40.81 | $40.74 | 1,432 |
2017-09-22 | $40.96 | $40.96 | $40.30 | $40.53 | $40.45 | 3,232 |
2017-09-21 | $41.08 | $41.08 | $40.77 | $40.77 | $40.70 | 1,909 |
2017-09-20 | $40.83 | $41.03 | $40.70 | $40.94 | $40.87 | 3,725 |
2017-09-19 | $40.94 | $41.01 | $40.81 | $40.89 | $40.82 | 1,583 |
2017-09-18 | $41.01 | $41.41 | $41.01 | $41.41 | $41.33 | 1,253 |
2017-09-15 | $40.74 | $40.92 | $40.25 | $40.91 | $40.84 | 1,557 |
2017-09-14 | $40.47 | $40.82 | $40.47 | $40.82 | $40.75 | 663 |
2017-09-13 | $40.40 | $40.68 | $40.40 | $40.56 | $40.49 | 4,792 |
2017-09-12 | $40.70 | $40.70 | $40.40 | $40.56 | $40.49 | 4,186 |
2017-09-11 | $40.65 | $40.75 | $40.62 | $40.68 | $40.61 | 15,917 |
2017-09-08 | $40.79 | $41.13 | $40.78 | $40.83 | $40.76 | 5,601 |
2017-09-07 | $41.06 | $41.27 | $41.06 | $41.12 | $41.05 | 5,033 |
2017-09-06 | $40.98 | $41.48 | $40.88 | $41.38 | $41.30 | 3,094 |
2017-09-05 | $41.15 | $41.15 | $40.70 | $40.98 | $40.91 | 2,260 |
2017-09-01 | $41.23 | $41.34 | $40.49 | $41.26 | $41.18 | 7,127 |
2017-08-31 | $40.33 | $41.07 | $40.30 | $40.89 | $40.81 | 7,489 |
2017-08-30 | $39.47 | $40.05 | $39.47 | $39.89 | $39.82 | 6,477 |
2017-08-29 | $39.01 | $39.42 | $38.98 | $39.39 | $39.32 | 3,955 |
2017-08-28 | $39.21 | $39.41 | $39.18 | $39.41 | $39.34 | 6,041 |
2017-08-25 | $39.05 | $39.09 | $38.80 | $38.90 | $38.83 | 3,038 |
2017-08-24 | $38.67 | $38.67 | $38.28 | $38.45 | $38.38 | 6,420 |
2017-08-23 | $38.50 | $38.60 | $38.39 | $38.39 | $38.33 | 1,379 |
2017-08-22 | $37.94 | $38.48 | $37.90 | $38.47 | $38.40 | 3,680 |
2017-08-21 | $37.75 | $37.87 | $37.37 | $37.63 | $37.56 | 14,274 |
2017-08-18 | $37.95 | $38.03 | $37.66 | $37.75 | $37.69 | 3,463 |
2017-08-17 | $38.65 | $38.65 | $38.03 | $38.03 | $37.96 | 1,075 |
2017-08-16 | $38.35 | $38.69 | $38.35 | $38.47 | $38.40 | 1,430 |
2017-08-15 | $38.27 | $38.45 | $38.20 | $38.39 | $38.32 | 3,166 |
2017-08-14 | $38.26 | $38.48 | $38.26 | $38.48 | $38.41 | 4,018 |
2017-08-11 | $37.83 | $37.93 | $37.44 | $37.91 | $37.84 | 4,680 |
2017-08-10 | $38.27 | $38.27 | $37.36 | $37.36 | $37.29 | 8,429 |
2017-08-09 | $38.80 | $38.88 | $38.45 | $38.52 | $38.45 | 7,171 |
2017-08-08 | $39.70 | $39.70 | $38.95 | $38.99 | $38.92 | 3,063 |
2017-08-07 | $39.32 | $39.61 | $39.32 | $39.61 | $39.54 | 3,467 |
2017-08-04 | $39.19 | $39.53 | $39.19 | $39.44 | $39.37 | 2,252 |
2017-08-03 | $39.34 | $39.34 | $39.10 | $39.26 | $39.19 | 5,149 |
2017-08-02 | $39.61 | $39.61 | $38.85 | $39.35 | $39.28 | 15,934 |
2017-08-01 | $39.99 | $39.99 | $39.29 | $39.61 | $39.54 | 19,474 |
2017-07-31 | $40.74 | $40.74 | $39.99 | $40.05 | $39.98 | 3,825 |
2017-07-28 | $40.33 | $40.81 | $40.33 | $40.80 | $40.73 | 4,333 |
2017-07-27 | $41.38 | $41.38 | $40.16 | $40.21 | $40.14 | 11,175 |
2017-07-26 | $41.24 | $41.26 | $41.22 | $41.24 | $41.16 | 1,165 |
2017-07-25 | $41.62 | $41.62 | $40.97 | $41.28 | $41.20 | 2,962 |
2017-07-24 | $41.28 | $41.55 | $40.89 | $41.55 | $41.48 | 5,704 |
2017-07-21 | $40.45 | $41.13 | $40.45 | $41.00 | $40.92 | 7,375 |
2017-07-20 | $40.54 | $40.92 | $40.42 | $40.76 | $40.69 | 8,178 |
2017-07-19 | $40.49 | $40.49 | $40.03 | $40.09 | $40.02 | 10,240 |
2017-07-18 | $39.76 | $39.76 | $39.47 | $39.70 | $39.63 | 5,862 |
2017-07-17 | $40.40 | $40.45 | $39.95 | $39.95 | $39.88 | 3,074 |
2017-07-14 | $40.68 | $40.68 | $40.35 | $40.40 | $40.33 | 5,266 |
2017-07-13 | $40.29 | $40.66 | $39.64 | $40.49 | $40.42 | 7,330 |
2017-07-12 | $40.26 | $40.41 | $40.20 | $40.32 | $40.25 | 9,010 |
2017-07-11 | $39.66 | $40.04 | $39.66 | $39.79 | $39.72 | 4,514 |
2017-07-10 | $40.20 | $40.20 | $39.57 | $39.77 | $39.69 | 4,083 |
2017-07-07 | $40.18 | $40.19 | $40.02 | $40.02 | $39.95 | 2,600 |
2017-07-06 | $40.46 | $40.46 | $39.82 | $39.83 | $39.76 | 4,699 |
2017-07-05 | $39.94 | $40.74 | $39.94 | $40.65 | $40.58 | 4,707 |
2017-07-03 | $39.75 | $40.15 | $39.75 | $40.09 | $40.02 | 2,318 |
2017-06-30 | $39.58 | $39.74 | $39.38 | $39.67 | $39.60 | 6,194 |
2017-06-29 | $40.34 | $40.34 | $39.27 | $39.63 | $39.56 | 8,189 |
2017-06-28 | $39.41 | $40.23 | $39.41 | $40.19 | $40.12 | 7,964 |
2017-06-27 | $41.00 | $41.00 | $39.50 | $39.50 | $39.43 | 13,487 |
2017-06-26 | $41.69 | $41.69 | $40.82 | $41.15 | $41.08 | 15,176 |
2017-06-23 | $41.62 | $41.62 | $40.78 | $41.35 | $41.27 | 21,839 |
2017-06-22 | $41.13 | $41.63 | $40.96 | $41.19 | $41.12 | 34,444 |
2017-06-21 | $39.29 | $40.73 | $39.29 | $40.73 | $40.66 | 16,805 |
2017-06-20 | $37.48 | $39.66 | $37.44 | $39.16 | $39.09 | 23,106 |
2017-06-19 | $37.26 | $38.58 | $37.26 | $38.45 | $38.38 | 14,919 |
2017-06-16 | $36.89 | $37.14 | $36.83 | $37.14 | $37.07 | 2,026 |
2017-06-15 | $36.87 | $37.11 | $36.87 | $36.91 | $36.84 | 3,828 |
2017-06-14 | $37.21 | $37.70 | $37.12 | $37.46 | $37.39 | 3,929 |
2017-06-13 | $36.62 | $37.16 | $36.62 | $37.16 | $37.09 | 19,164 |
2017-06-12 | $36.25 | $36.65 | $36.14 | $36.63 | $36.56 | 3,636 |
2017-06-09 | $36.35 | $36.90 | $36.35 | $36.60 | $36.54 | 15,654 |
2017-06-08 | $36.14 | $36.50 | $36.10 | $36.42 | $36.35 | 5,478 |
2017-06-07 | $36.21 | $36.38 | $35.97 | $36.10 | $36.03 | 4,450 |
2017-06-06 | $36.53 | $36.53 | $36.07 | $36.19 | $36.13 | 7,021 |
2017-06-05 | $36.86 | $36.86 | $35.88 | $36.28 | $36.21 | 6,743 |
2017-06-02 | $36.34 | $36.70 | $36.34 | $36.70 | $36.63 | 1,325 |
2017-06-01 | $36.00 | $36.10 | $36.00 | $36.06 | $35.99 | 1,829 |
2017-05-31 | $35.56 | $35.56 | $34.78 | $35.32 | $35.26 | 6,611 |
2017-05-30 | $35.90 | $35.95 | $35.20 | $35.20 | $35.14 | 9,205 |
2017-05-26 | $36.53 | $36.53 | $35.98 | $35.98 | $35.91 | 4,018 |
2017-05-25 | $36.90 | $36.90 | $36.43 | $36.45 | $36.38 | 7,278 |
2017-05-24 | $36.52 | $36.80 | $36.42 | $36.80 | $36.73 | 822 |
2017-05-23 | $36.52 | $36.52 | $36.33 | $36.33 | $36.26 | 1,846 |
2017-05-22 | $36.93 | $36.93 | $36.22 | $36.47 | $36.40 | 6,592 |
2017-05-19 | $37.12 | $37.12 | $36.74 | $36.74 | $36.67 | 1,837 |
2017-05-18 | $36.84 | $37.05 | $36.56 | $37.05 | $36.99 | 6,282 |
2017-05-17 | $36.98 | $36.98 | $36.41 | $36.45 | $36.38 | 13,407 |
2017-05-16 | $37.04 | $37.42 | $37.03 | $37.30 | $37.23 | 22,084 |
2017-05-15 | $36.95 | $37.25 | $36.94 | $37.23 | $37.16 | 9,192 |
2017-05-12 | $37.00 | $37.27 | $37.00 | $37.19 | $37.12 | 3,300 |
2017-05-11 | $36.96 | $36.96 | $36.62 | $36.85 | $36.79 | 5,020 |
2017-05-10 | $37.25 | $37.25 | $36.54 | $36.99 | $36.92 | 4,864 |
2017-05-09 | $36.62 | $37.18 | $36.00 | $37.18 | $37.11 | 7,345 |
2017-05-08 | $37.05 | $37.07 | $36.60 | $36.60 | $36.53 | 2,478 |
2017-05-05 | $37.21 | $37.21 | $37.05 | $37.17 | $37.10 | 1,238 |
2017-05-04 | $37.96 | $37.96 | $37.40 | $37.48 | $37.41 | 1,346 |
2017-05-03 | $37.65 | $37.87 | $36.96 | $37.48 | $37.41 | 25,129 |
2017-05-02 | $38.81 | $38.81 | $37.75 | $37.88 | $37.81 | 15,336 |
2017-05-01 | $38.04 | $38.41 | $38.04 | $38.29 | $38.22 | 11,197 |
2017-04-28 | $37.89 | $38.08 | $37.65 | $38.04 | $37.97 | 12,181 |
2017-04-27 | $37.70 | $37.88 | $37.60 | $37.76 | $37.69 | 8,084 |
2017-04-26 | $37.57 | $37.86 | $37.57 | $37.73 | $37.66 | 4,355 |
2017-04-25 | $37.57 | $37.91 | $37.34 | $37.70 | $37.63 | 13,999 |
2017-04-24 | $36.77 | $37.19 | $36.70 | $37.11 | $37.05 | 10,712 |
2017-04-21 | $36.85 | $36.85 | $36.36 | $36.47 | $36.40 | 6,567 |
2017-04-20 | $36.53 | $36.79 | $36.53 | $36.79 | $36.72 | 3,800 |
2017-04-19 | $36.73 | $36.73 | $36.45 | $36.45 | $36.38 | 7,761 |
2017-04-18 | $36.67 | $36.67 | $36.24 | $36.51 | $36.44 | 8,640 |
2017-04-17 | $36.86 | $36.95 | $36.66 | $36.86 | $36.79 | 5,974 |
2017-04-13 | $36.34 | $36.95 | $36.34 | $36.84 | $36.77 | 3,636 |
2017-04-12 | $36.63 | $36.64 | $36.34 | $36.44 | $36.37 | 1,732 |
2017-04-11 | $36.40 | $36.51 | $36.11 | $36.47 | $36.40 | 5,022 |
2017-04-10 | $36.91 | $36.92 | $36.45 | $36.45 | $36.38 | 4,411 |
2017-04-07 | $36.61 | $36.73 | $36.32 | $36.71 | $36.65 | 6,464 |
2017-04-06 | $36.56 | $36.56 | $36.24 | $36.49 | $36.42 | 20,743 |
2017-04-05 | $37.19 | $37.35 | $36.49 | $36.55 | $36.49 | 11,191 |
2017-04-04 | $37.01 | $37.46 | $37.01 | $37.12 | $37.05 | 6,074 |
2017-04-03 | $37.42 | $37.54 | $37.17 | $37.17 | $37.10 | 4,361 |
2017-03-31 | $37.97 | $37.99 | $37.34 | $37.75 | $37.68 | 15,744 |
2017-03-30 | $38.30 | $38.50 | $37.62 | $37.99 | $37.92 | 10,617 |
2017-03-29 | $38.33 | $38.68 | $38.23 | $38.40 | $38.33 | 20,023 |
2017-03-28 | $38.02 | $38.34 | $37.83 | $38.05 | $37.98 | 12,870 |
2017-03-27 | $36.66 | $38.29 | $36.66 | $38.29 | $38.22 | 21,186 |
2017-03-24 | $37.10 | $37.48 | $37.10 | $37.37 | $37.30 | 3,776 |
2017-03-23 | $37.01 | $37.32 | $37.01 | $37.10 | $37.03 | 1,860 |
2017-03-22 | $36.78 | $37.11 | $36.50 | $37.06 | $37.00 | 17,732 |
2017-03-21 | $38.35 | $38.35 | $36.78 | $36.78 | $36.71 | 26,518 |
2017-03-20 | $37.45 | $38.37 | $37.45 | $38.31 | $38.24 | 3,870 |
2017-03-17 | $38.30 | $38.30 | $37.13 | $37.54 | $37.47 | 8,234 |
2017-03-16 | $38.56 | $38.56 | $37.85 | $38.00 | $37.93 | 7,113 |
2017-03-15 | $37.70 | $38.54 | $37.70 | $38.47 | $38.40 | 4,991 |
2017-03-14 | $37.67 | $37.77 | $37.44 | $37.54 | $37.47 | 5,330 |
2017-03-13 | $37.96 | $38.34 | $37.93 | $38.27 | $38.20 | 4,707 |
2017-03-10 | $38.41 | $38.41 | $37.84 | $38.26 | $38.19 | 5,103 |
2017-03-09 | $38.22 | $38.33 | $37.64 | $38.21 | $38.14 | 9,396 |
2017-03-08 | $37.50 | $38.45 | $37.50 | $37.98 | $37.91 | 5,261 |
2017-03-07 | $37.96 | $38.25 | $37.53 | $37.72 | $37.65 | 12,123 |
2017-03-06 | $38.64 | $38.64 | $38.00 | $38.38 | $38.31 | 10,815 |
2017-03-03 | $38.55 | $38.65 | $38.36 | $38.62 | $38.55 | 24,589 |
2017-03-02 | $37.93 | $38.84 | $37.93 | $38.19 | $38.12 | 12,996 |
2017-03-01 | $38.44 | $38.50 | $37.94 | $38.02 | $37.95 | 12,559 |
2017-02-28 | $38.59 | $38.63 | $37.70 | $37.94 | $37.87 | 27,879 |
2017-02-27 | $36.94 | $38.40 | $36.94 | $38.40 | $38.33 | 18,890 |
2017-02-24 | $36.54 | $36.94 | $36.54 | $36.94 | $36.88 | 6,409 |
2017-02-23 | $37.40 | $37.40 | $36.52 | $36.72 | $36.66 | 14,322 |
2017-02-22 | $37.80 | $37.80 | $37.03 | $37.03 | $36.96 | 7,293 |
2017-02-21 | $37.85 | $37.90 | $37.50 | $37.61 | $37.54 | 7,740 |
2017-02-17 | $37.78 | $37.99 | $37.38 | $37.93 | $37.86 | 70,999 |
2017-02-16 | $38.35 | $38.37 | $37.38 | $37.83 | $37.76 | 8,860 |
2017-02-15 | $37.63 | $38.12 | $37.53 | $38.12 | $38.05 | 12,934 |
2017-02-14 | $37.21 | $37.56 | $37.00 | $37.50 | $37.43 | 11,620 |
2017-02-13 | $37.42 | $37.42 | $37.04 | $37.08 | $37.01 | 15,804 |
2017-02-10 | $37.35 | $37.55 | $37.10 | $37.11 | $37.04 | 24,419 |
2017-02-09 | $36.86 | $37.36 | $36.86 | $37.36 | $37.29 | 19,118 |
2017-02-08 | $36.00 | $36.74 | $36.00 | $36.62 | $36.55 | 10,134 |
2017-02-07 | $36.87 | $36.87 | $36.32 | $36.33 | $36.26 | 7,596 |
2017-02-06 | $36.45 | $36.63 | $36.26 | $36.63 | $36.56 | 9,149 |
2017-02-03 | $35.90 | $36.41 | $35.67 | $36.41 | $36.34 | 16,305 |
2017-02-02 | $35.49 | $35.69 | $35.37 | $35.67 | $35.61 | 8,740 |
2017-02-01 | $35.50 | $35.52 | $35.19 | $35.50 | $35.44 | 9,585 |
2017-01-31 | $33.37 | $35.30 | $33.37 | $35.26 | $35.20 | 30,534 |
2017-01-30 | $34.28 | $34.28 | $33.62 | $33.82 | $33.76 | 47,675 |
2017-01-27 | $34.12 | $34.32 | $34.08 | $34.32 | $34.26 | 4,961 |
2017-01-26 | $34.29 | $34.55 | $33.97 | $34.22 | $34.16 | 7,644 |
2017-01-25 | $34.17 | $34.38 | $33.97 | $34.30 | $34.24 | 12,594 |
2017-01-24 | $33.25 | $33.93 | $33.25 | $33.93 | $33.87 | 15,296 |
2017-01-23 | $34.24 | $34.46 | $33.87 | $34.05 | $33.99 | 8,748 |
2017-01-20 | $34.73 | $34.73 | $34.36 | $34.39 | $34.33 | 4,353 |
2017-01-19 | $35.00 | $35.00 | $34.56 | $34.56 | $34.50 | 16,806 |
2017-01-18 | $35.19 | $35.19 | $34.79 | $35.06 | $35.00 | 25,709 |
2017-01-17 | $35.37 | $35.37 | $34.72 | $34.90 | $34.84 | 22,600 |
2017-01-13 | $35.75 | $36.10 | $35.55 | $35.64 | $35.58 | 5,256 |
2017-01-12 | $34.97 | $35.65 | $34.87 | $35.49 | $35.43 | 14,559 |
2017-01-11 | $36.92 | $36.92 | $34.83 | $35.10 | $35.04 | 19,620 |
2017-01-10 | $36.41 | $36.41 | $35.50 | $36.36 | $36.29 | 13,366 |
2017-01-09 | $35.09 | $36.20 | $35.09 | $36.11 | $36.04 | 19,990 |
2017-01-06 | $34.86 | $34.91 | $34.74 | $34.75 | $34.68 | 8,206 |
2017-01-05 | $34.47 | $34.50 | $34.00 | $34.30 | $34.24 | 6,286 |
2017-01-04 | $33.01 | $34.28 | $33.01 | $34.28 | $34.22 | 7,950 |
2017-01-03 | $33.03 | $33.17 | $32.67 | $32.67 | $32.61 | 1,717 |
2016-12-30 | $32.93 | $33.09 | $32.67 | $32.75 | $32.69 | 9,920 |
2016-12-29 | $33.19 | $33.28 | $32.92 | $32.96 | $32.90 | 11,551 |
2016-12-28 | $33.87 | $33.87 | $33.22 | $33.22 | $33.16 | 6,442 |
2016-12-27 | $34.25 | $34.25 | $33.76 | $33.76 | $33.70 | 12,857 |
2016-12-23 | $33.30 | $33.96 | $33.30 | $33.96 | $33.90 | 4,581 |
2016-12-22 | $33.03 | $33.03 | $32.76 | $32.76 | $32.70 | 4,573 |
2016-12-21 | $33.86 | $33.86 | $33.25 | $33.25 | $33.19 | 7,598 |
2016-12-20 | $34.02 | $34.08 | $33.83 | $34.05 | $33.99 | 17,889 |
2016-12-19 | $33.93 | $34.35 | $33.68 | $33.68 | $33.62 | 4,733 |
2016-12-16 | $33.96 | $34.47 | $33.96 | $34.09 | $34.03 | 41,862 |
2016-12-15 | $33.59 | $33.97 | $33.59 | $33.96 | $33.90 | 19,261 |
2016-12-14 | $33.38 | $33.68 | $33.28 | $33.58 | $33.52 | 11,074 |
2016-12-13 | $33.91 | $33.91 | $33.44 | $33.45 | $33.39 | 8,827 |
2016-12-12 | $33.84 | $33.84 | $33.31 | $33.50 | $33.44 | 8,091 |
2016-12-09 | $35.00 | $35.00 | $33.77 | $33.93 | $33.87 | 45,293 |
2016-12-08 | $33.13 | $33.78 | $32.06 | $33.78 | $33.72 | 16,280 |
2016-12-07 | $34.11 | $34.11 | $32.70 | $33.38 | $33.32 | 41,248 |
2016-12-06 | $33.94 | $34.65 | $33.94 | $34.65 | $34.59 | 5,330 |
2016-12-05 | $33.63 | $34.24 | $33.58 | $33.94 | $33.88 | 7,684 |
2016-12-02 | $33.07 | $33.64 | $32.62 | $33.45 | $33.39 | 16,661 |
2016-12-01 | $34.29 | $34.29 | $33.05 | $33.06 | $33.00 | 8,502 |
2016-11-30 | $34.91 | $34.91 | $33.94 | $34.03 | $33.97 | 7,986 |
2016-11-29 | $34.46 | $35.00 | $34.46 | $34.68 | $34.62 | 15,005 |
2016-11-28 | $35.90 | $35.90 | $34.85 | $34.85 | $34.79 | 12,917 |
2016-11-25 | $35.19 | $35.61 | $34.92 | $35.60 | $35.54 | 18,516 |
2016-11-23 | $33.35 | $35.19 | $33.22 | $35.19 | $35.13 | 24,268 |
2016-11-22 | $35.95 | $35.95 | $34.36 | $34.62 | $34.56 | 45,460 |
2016-11-21 | $35.66 | $35.66 | $35.06 | $35.42 | $35.36 | 33,574 |
2016-11-18 | $36.01 | $36.01 | $34.97 | $35.26 | $35.20 | 5,312 |
2016-11-17 | $35.03 | $35.80 | $34.88 | $35.60 | $35.53 | 15,313 |
2016-11-16 | $35.66 | $35.95 | $34.94 | $34.97 | $34.91 | 42,587 |
2016-11-15 | $36.34 | $36.34 | $35.54 | $35.99 | $35.92 | 19,469 |
2016-11-14 | $35.54 | $36.41 | $34.91 | $36.41 | $36.34 | 26,562 |
2016-11-11 | $35.05 | $35.32 | $34.18 | $35.19 | $35.13 | 70,492 |
2016-11-10 | $34.31 | $35.01 | $34.15 | $34.56 | $34.50 | 47,942 |
2016-11-09 | $30.00 | $33.87 | $30.00 | $33.73 | $33.67 | 252,379 |
2016-11-08 | $29.97 | $30.79 | $29.97 | $30.40 | $30.35 | 4,060 |
2016-11-07 | $28.57 | $30.08 | $28.57 | $30.08 | $30.03 | 3,249 |
2016-11-04 | $27.76 | $29.04 | $27.75 | $28.89 | $28.84 | 23,748 |
2016-11-03 | $28.53 | $28.74 | $28.09 | $28.09 | $28.04 | 11,338 |
2016-11-02 | $29.35 | $29.35 | $28.97 | $29.05 | $29.00 | 4,129 |
2016-11-01 | $28.86 | $29.38 | $28.80 | $29.34 | $29.29 | 7,573 |
2016-10-31 | $29.19 | $29.19 | $28.87 | $28.94 | $28.89 | 4,538 |
2016-10-28 | $29.30 | $29.30 | $28.62 | $29.28 | $29.23 | 5,702 |
2016-10-27 | $29.94 | $29.94 | $29.30 | $29.30 | $29.24 | 3,754 |
2016-10-26 | $30.19 | $30.19 | $29.67 | $29.86 | $29.81 | 3,730 |
2016-10-25 | $30.33 | $30.63 | $29.98 | $29.98 | $29.92 | 1,568 |
2016-10-24 | $30.29 | $30.51 | $30.16 | $30.17 | $30.11 | 7,201 |
2016-10-21 | $30.66 | $30.66 | $30.36 | $30.36 | $30.30 | 6,048 |
2016-10-20 | $30.45 | $30.50 | $30.23 | $30.40 | $30.34 | 3,756 |
2016-10-19 | $30.46 | $30.46 | $30.10 | $30.14 | $30.09 | 1,176 |
2016-10-18 | $30.68 | $30.76 | $30.48 | $30.48 | $30.42 | 3,942 |
2016-10-17 | $30.68 | $30.68 | $30.08 | $30.33 | $30.27 | 10,125 |
2016-10-14 | $31.70 | $31.70 | $30.63 | $30.63 | $30.57 | 14,619 |
2016-10-13 | $30.99 | $31.70 | $30.99 | $31.58 | $31.52 | 7,715 |
2016-10-12 | $33.05 | $33.05 | $31.57 | $31.59 | $31.53 | 10,893 |
2016-10-11 | $33.35 | $33.35 | $32.60 | $32.86 | $32.80 | 9,149 |
2016-10-10 | $33.49 | $33.85 | $33.49 | $33.66 | $33.60 | 5,495 |
2016-10-07 | $33.20 | $33.20 | $32.50 | $32.83 | $32.77 | 10,098 |
2016-10-06 | $33.27 | $33.27 | $32.85 | $32.93 | $32.87 | 9,100 |
2016-10-05 | $33.60 | $33.61 | $33.45 | $33.52 | $33.46 | 1,220 |
2016-10-04 | $33.63 | $33.63 | $32.97 | $33.08 | $33.02 | 7,189 |
2016-10-03 | $33.02 | $33.21 | $33.02 | $33.16 | $33.10 | 1,442 |
2016-09-30 | $32.83 | $33.46 | $32.70 | $33.36 | $33.30 | 11,947 |
2016-09-29 | $33.50 | $33.51 | $32.75 | $32.75 | $32.69 | 15,870 |
2016-09-28 | $34.44 | $34.44 | $33.56 | $33.79 | $33.73 | 4,653 |
2016-09-27 | $34.07 | $34.19 | $33.76 | $34.19 | $34.13 | 7,338 |
2016-09-26 | $34.50 | $34.50 | $33.96 | $33.97 | $33.91 | 8,251 |
2016-09-23 | $34.77 | $34.77 | $34.30 | $34.38 | $34.32 | 6,415 |
2016-09-22 | $34.66 | $34.66 | $33.99 | $34.62 | $34.56 | 8,204 |
2016-09-21 | $33.91 | $34.20 | $33.29 | $34.18 | $34.12 | 17,186 |
2016-09-20 | $33.50 | $33.81 | $33.50 | $33.68 | $33.62 | 7,265 |
2016-09-19 | $33.36 | $33.41 | $33.02 | $33.04 | $32.98 | 15,091 |
2016-09-16 | $32.79 | $33.01 | $32.50 | $33.01 | $32.95 | 13,635 |
2016-09-15 | $32.12 | $32.71 | $32.12 | $32.65 | $32.59 | 8,139 |
2016-09-14 | $31.58 | $32.37 | $31.58 | $32.15 | $32.09 | 6,352 |
2016-09-13 | $31.53 | $31.62 | $31.08 | $31.53 | $31.47 | 5,512 |
2016-09-12 | $30.81 | $31.80 | $30.81 | $31.80 | $31.74 | 5,217 |
2016-09-09 | $31.60 | $31.60 | $30.95 | $30.95 | $30.89 | 4,231 |
2016-09-08 | $31.44 | $31.91 | $31.44 | $31.81 | $31.75 | 3,726 |
2016-09-07 | $31.42 | $31.49 | $31.23 | $31.28 | $31.22 | 4,254 |
2016-09-06 | $30.69 | $30.87 | $30.60 | $30.86 | $30.80 | 2,505 |
2016-09-02 | $30.10 | $30.44 | $30.10 | $30.36 | $30.30 | 7,251 |
2016-09-01 | $30.22 | $30.37 | $30.11 | $30.37 | $30.31 | 1,435 |
2016-08-31 | $30.35 | $30.45 | $30.16 | $30.22 | $30.17 | 3,393 |
2016-08-30 | $30.76 | $30.85 | $30.42 | $30.54 | $30.48 | 3,995 |
2016-08-29 | $30.95 | $30.95 | $30.59 | $30.59 | $30.53 | 1,378 |
2016-08-26 | $30.09 | $30.92 | $30.09 | $30.72 | $30.66 | 12,852 |
2016-08-25 | $30.81 | $31.02 | $30.00 | $30.37 | $30.31 | 11,643 |
2016-08-24 | $31.67 | $32.00 | $30.29 | $30.54 | $30.48 | 14,898 |
2016-08-23 | $31.72 | $31.72 | $31.53 | $31.58 | $31.52 | 11,340 |
2016-08-22 | $30.98 | $31.55 | $30.98 | $31.55 | $31.49 | 9,097 |
2016-08-19 | $30.83 | $30.93 | $30.72 | $30.78 | $30.72 | 7,586 |
2016-08-18 | $30.73 | $31.10 | $30.73 | $30.95 | $30.89 | 4,994 |
2016-08-17 | $30.67 | $30.76 | $30.52 | $30.76 | $30.70 | 4,568 |
2016-08-16 | $31.18 | $31.18 | $30.73 | $30.73 | $30.67 | 3,945 |
2016-08-15 | $31.01 | $31.30 | $31.01 | $31.19 | $31.13 | 4,098 |
2016-08-12 | $30.66 | $30.89 | $30.58 | $30.86 | $30.80 | 9,566 |
2016-08-11 | $30.60 | $30.81 | $30.35 | $30.75 | $30.69 | 7,246 |
2016-08-10 | $31.53 | $31.53 | $30.50 | $30.50 | $30.44 | 18,881 |
2016-08-09 | $30.99 | $31.26 | $30.99 | $31.24 | $31.18 | 8,622 |
2016-08-08 | $31.36 | $31.36 | $30.95 | $30.95 | $30.89 | 4,489 |
2016-08-05 | $31.58 | $31.59 | $31.15 | $31.48 | $31.42 | 9,243 |
2016-08-04 | $31.57 | $31.63 | $31.30 | $31.33 | $31.27 | 5,165 |
2016-08-03 | $30.87 | $31.33 | $30.87 | $31.33 | $31.27 | 6,312 |
2016-08-02 | $31.76 | $31.76 | $30.65 | $31.25 | $31.19 | 34,920 |
2016-08-01 | $30.99 | $31.64 | $30.99 | $31.37 | $31.31 | 4,621 |
2016-07-29 | $30.61 | $30.97 | $30.35 | $30.97 | $30.91 | 4,015 |
2016-07-28 | $30.50 | $30.70 | $30.38 | $30.64 | $30.58 | 7,533 |
2016-07-27 | $30.27 | $30.64 | $30.23 | $30.64 | $30.58 | 9,215 |
2016-07-26 | $29.65 | $30.16 | $29.54 | $29.86 | $29.81 | 8,568 |
2016-07-25 | $29.79 | $30.04 | $29.68 | $30.01 | $29.96 | 4,004 |
2016-07-22 | $29.82 | $30.18 | $29.82 | $29.91 | $29.86 | 14,200 |
2016-07-21 | $29.48 | $30.17 | $29.48 | $29.80 | $29.75 | 20,061 |
2016-07-20 | $28.68 | $29.21 | $28.68 | $29.17 | $29.11 | 4,116 |
2016-07-19 | $28.90 | $28.90 | $28.23 | $28.23 | $28.17 | 858 |
2016-07-18 | $28.70 | $28.90 | $28.62 | $28.71 | $28.66 | 4,909 |
2016-07-15 | $28.00 | $28.65 | $28.00 | $28.58 | $28.53 | 5,679 |
2016-07-14 | $27.89 | $28.12 | $27.87 | $28.04 | $27.99 | 9,540 |
2016-07-13 | $28.69 | $28.69 | $28.04 | $28.04 | $27.99 | 2,682 |
2016-07-12 | $28.83 | $28.97 | $28.71 | $28.71 | $28.66 | 5,760 |
2016-07-11 | $28.81 | $28.96 | $28.70 | $28.70 | $28.65 | 3,923 |
2016-07-08 | $28.35 | $28.81 | $28.35 | $28.66 | $28.61 | 8,993 |
2016-07-07 | $28.42 | $28.42 | $27.98 | $28.31 | $28.26 | 3,006 |
2016-07-06 | $27.72 | $28.11 | $27.72 | $28.11 | $28.06 | 18,275 |
2016-07-05 | $27.37 | $27.66 | $27.35 | $27.65 | $27.60 | 4,261 |
2016-07-01 | $27.06 | $27.57 | $27.06 | $27.40 | $27.35 | 5,027 |
2016-06-30 | $26.87 | $27.14 | $26.50 | $26.97 | $26.92 | 16,895 |
2016-06-29 | $26.43 | $28.37 | $26.05 | $26.91 | $26.86 | 2,948 |
2016-06-28 | $25.29 | $25.77 | $25.29 | $25.76 | $25.71 | 5,284 |
2016-06-27 | $25.44 | $25.44 | $24.76 | $24.87 | $24.83 | 5,725 |
2016-06-24 | $25.93 | $26.24 | $25.73 | $25.75 | $25.70 | 4,384 |
2016-06-23 | $26.88 | $26.88 | $26.87 | $26.88 | $26.83 | 1,049 |
2016-06-22 | $26.23 | $26.97 | $26.07 | $26.50 | $26.45 | 4,949 |
2016-06-21 | $26.50 | $26.50 | $25.95 | $26.32 | $26.27 | 3,247 |
2016-06-20 | $26.42 | $26.99 | $26.42 | $26.69 | $26.64 | 42,984 |
2016-06-17 | $26.98 | $26.98 | $26.28 | $26.28 | $26.23 | 12,071 |
2016-06-16 | $26.69 | $26.96 | $25.99 | $26.96 | $26.91 | 3,645 |
2016-06-15 | $27.09 | $27.16 | $26.87 | $26.87 | $26.82 | 602 |
2016-06-14 | $26.98 | $27.07 | $26.52 | $26.85 | $26.80 | 3,571 |
2016-06-13 | $27.04 | $27.25 | $26.83 | $27.00 | $26.95 | 25,725 |
2016-06-10 | $27.28 | $27.28 | $26.99 | $27.14 | $27.09 | 15,457 |
2016-06-09 | $28.09 | $28.09 | $27.64 | $27.70 | $27.65 | 5,962 |
2016-06-08 | $27.73 | $28.12 | $27.73 | $28.10 | $28.05 | 32,877 |
2016-06-07 | $28.25 | $28.25 | $28.00 | $28.04 | $27.99 | 4,134 |
2016-06-06 | $28.45 | $28.74 | $28.33 | $28.66 | $28.61 | 6,090 |
2016-06-03 | $28.91 | $28.91 | $27.92 | $28.25 | $28.20 | 7,177 |
2016-06-02 | $28.26 | $28.76 | $28.26 | $28.76 | $28.71 | 10,396 |
2016-06-01 | $27.93 | $28.03 | $27.93 | $27.97 | $27.92 | 24,684 |
2016-05-31 | $27.65 | $28.10 | $27.65 | $27.97 | $27.92 | 31,256 |
2016-05-27 | $27.15 | $27.37 | $27.09 | $27.33 | $27.28 | 20,275 |
2016-05-26 | $27.20 | $27.20 | $27.01 | $27.01 | $26.96 | 2,229 |
2016-05-25 | $27.22 | $27.44 | $27.20 | $27.25 | $27.20 | 6,592 |
2016-05-24 | $26.86 | $27.10 | $26.86 | $27.10 | $27.05 | 7,210 |
2016-05-23 | $26.18 | $26.85 | $26.18 | $26.56 | $26.51 | 24,045 |
2016-05-20 | $25.15 | $25.96 | $25.15 | $25.91 | $25.86 | 35,829 |
2016-05-19 | $25.50 | $25.50 | $25.04 | $25.42 | $25.37 | 4,983 |
2016-05-18 | $25.60 | $25.60 | $25.25 | $25.48 | $25.43 | 4,113 |
2016-05-17 | $25.35 | $25.35 | $25.05 | $25.05 | $25.00 | 358 |
2016-05-16 | $24.04 | $25.12 | $24.04 | $25.12 | $25.07 | 949 |
2016-05-13 | $24.02 | $24.51 | $24.02 | $24.51 | $24.47 | 1,989 |
2016-05-12 | $24.80 | $24.80 | $24.00 | $24.02 | $23.98 | 7,092 |
2016-05-11 | $25.12 | $25.23 | $25.12 | $25.23 | $25.18 | 1,717 |
2016-05-10 | $24.94 | $25.31 | $24.94 | $25.31 | $25.26 | 4,160 |
2016-05-09 | $24.44 | $25.40 | $24.44 | $25.40 | $25.36 | 2,885 |
2016-05-06 | $24.72 | $24.73 | $24.27 | $24.59 | $24.54 | 6,103 |
2016-05-05 | $24.67 | $24.70 | $24.67 | $24.70 | $24.66 | 1,210 |
2016-05-04 | $25.24 | $25.59 | $24.62 | $24.65 | $24.61 | 4,418 |
2016-05-03 | $25.89 | $25.89 | $25.42 | $25.42 | $25.37 | 2,731 |
2016-05-02 | $25.86 | $25.96 | $25.56 | $25.96 | $25.91 | 3,072 |
2016-04-29 | $26.06 | $26.59 | $25.66 | $25.86 | $25.81 | 5,602 |
2016-04-28 | $26.87 | $26.99 | $26.19 | $26.81 | $26.76 | 20,159 |
2016-04-27 | $26.75 | $26.78 | $26.37 | $26.69 | $26.64 | 2,286 |
2016-04-26 | $27.29 | $27.30 | $26.54 | $26.85 | $26.80 | 7,501 |
2016-04-25 | $27.50 | $27.50 | $27.22 | $27.26 | $27.21 | 24,808 |
2016-04-22 | $27.33 | $27.36 | $26.92 | $27.33 | $27.28 | 4,384 |
2016-04-21 | $26.73 | $27.29 | $26.73 | $27.18 | $27.13 | 12,467 |
2016-04-20 | $26.92 | $26.92 | $26.54 | $26.74 | $26.69 | 2,030 |
2016-04-19 | $26.89 | $26.90 | $26.66 | $26.66 | $26.61 | 2,009 |
2016-04-18 | $26.92 | $27.19 | $26.92 | $27.02 | $26.97 | 2,660 |
2016-04-15 | $26.80 | $26.80 | $26.49 | $26.73 | $26.68 | 1,861 |
2016-04-14 | $26.68 | $26.68 | $26.52 | $26.63 | $26.58 | 4,838 |
2016-04-13 | $26.12 | $26.62 | $25.87 | $26.59 | $26.54 | 4,370 |
2016-04-12 | $25.41 | $25.90 | $25.36 | $25.86 | $25.81 | 7,788 |
2016-04-11 | $26.73 | $26.73 | $25.66 | $25.66 | $25.61 | 16,570 |
2016-04-08 | $26.67 | $26.67 | $25.76 | $25.99 | $25.95 | 3,594 |
2016-04-07 | $26.37 | $26.68 | $26.08 | $26.25 | $26.20 | 10,509 |
2016-04-06 | $25.54 | $26.67 | $25.54 | $26.67 | $26.62 | 27,697 |
2016-04-05 | $25.00 | $25.49 | $25.00 | $25.30 | $25.25 | 4,408 |
2016-04-04 | $25.15 | $25.65 | $25.15 | $25.23 | $25.18 | 7,208 |
2016-04-01 | $24.19 | $25.05 | $24.19 | $25.04 | $24.99 | 5,200 |
2016-03-31 | $23.88 | $24.93 | $23.88 | $24.66 | $24.62 | 5,023 |
2016-03-30 | $23.97 | $24.77 | $23.85 | $23.99 | $23.95 | 17,147 |
2016-03-29 | $23.26 | $23.94 | $23.10 | $23.94 | $23.90 | 2,416 |
2016-03-28 | $24.07 | $24.07 | $23.35 | $23.46 | $23.42 | 11,918 |
2016-03-24 | $23.33 | $24.16 | $23.00 | $23.82 | $23.78 | 5,572 |
2016-03-23 | $24.80 | $24.80 | $23.75 | $23.79 | $23.75 | 1,221 |
2016-03-22 | $23.78 | $24.64 | $23.78 | $24.64 | $24.59 | 2,715 |
2016-03-21 | $23.35 | $24.14 | $23.35 | $23.98 | $23.94 | 4,860 |
2016-03-18 | $22.99 | $23.65 | $22.88 | $23.52 | $23.48 | 6,134 |
2016-03-17 | $22.32 | $23.00 | $22.32 | $23.00 | $22.96 | 5,490 |
2016-03-16 | $23.20 | $23.52 | $22.68 | $23.02 | $22.98 | 9,199 |
2016-03-15 | $24.37 | $24.37 | $23.26 | $23.26 | $23.22 | 12,036 |
2016-03-14 | $24.68 | $24.93 | $24.64 | $24.64 | $24.60 | 1,718 |
2016-03-11 | $24.22 | $24.56 | $24.00 | $24.56 | $24.52 | 3,968 |
2016-03-10 | $24.44 | $24.60 | $23.70 | $23.86 | $23.82 | 2,633 |
2016-03-09 | $24.56 | $24.56 | $24.02 | $24.32 | $24.28 | 2,467 |
2016-03-08 | $25.25 | $25.25 | $24.62 | $24.62 | $24.58 | 3,773 |
2016-03-07 | $24.16 | $25.51 | $24.16 | $25.29 | $25.24 | 9,914 |
2016-03-04 | $24.44 | $25.09 | $24.44 | $24.62 | $24.58 | 6,535 |
2016-03-03 | $24.43 | $24.56 | $24.24 | $24.43 | $24.39 | 1,513 |
2016-03-02 | $24.02 | $24.44 | $24.02 | $24.32 | $24.27 | 1,990 |
2016-03-01 | $23.01 | $23.72 | $23.01 | $23.70 | $23.66 | 1,674 |
2016-02-29 | $23.29 | $23.29 | $22.88 | $22.95 | $22.91 | 14,580 |
2016-02-26 | $22.92 | $23.24 | $22.92 | $23.12 | $23.08 | 47,826 |
2016-02-25 | $22.77 | $22.86 | $22.76 | $22.78 | $22.74 | 765 |
2016-02-24 | $22.17 | $22.89 | $21.90 | $22.89 | $22.85 | 4,263 |
2016-02-23 | $23.51 | $23.69 | $23.10 | $23.10 | $23.06 | 2,373 |
2016-02-22 | $23.76 | $23.76 | $23.44 | $23.52 | $23.48 | 9,282 |
2016-02-19 | $23.36 | $23.36 | $22.83 | $23.16 | $23.11 | 3,464 |
2016-02-18 | $24.16 | $24.58 | $23.30 | $23.30 | $23.26 | 1,592 |
2016-02-17 | $23.51 | $24.02 | $23.51 | $23.84 | $23.80 | 5,194 |
2016-02-16 | $22.85 | $23.16 | $22.77 | $23.16 | $23.12 | 7,277 |
2016-02-12 | $22.47 | $22.47 | $21.58 | $22.34 | $22.30 | 4,761 |
2016-02-11 | $21.67 | $22.06 | $21.67 | $22.05 | $22.01 | 5,397 |
2016-02-10 | $22.45 | $22.89 | $22.08 | $22.08 | $22.04 | 5,414 |
2016-02-09 | $21.47 | $22.55 | $21.47 | $22.54 | $22.50 | 3,183 |
2016-02-08 | $22.69 | $22.69 | $21.90 | $22.35 | $22.31 | 14,838 |
2016-02-05 | $24.00 | $24.00 | $23.12 | $23.16 | $23.12 | 3,415 |
2016-02-04 | $23.56 | $24.72 | $23.56 | $23.99 | $23.95 | 12,084 |
2016-02-03 | $23.62 | $23.62 | $22.79 | $23.50 | $23.46 | 6,301 |
2016-02-02 | $23.36 | $23.48 | $23.35 | $23.48 | $23.44 | 941 |
2016-02-01 | $23.73 | $24.11 | $23.67 | $24.11 | $24.07 | 4,432 |
2016-01-29 | $23.54 | $24.14 | $23.54 | $23.99 | $23.95 | 7,848 |
2016-01-28 | $24.67 | $24.67 | $23.58 | $23.59 | $23.55 | 8,735 |
2016-01-27 | $25.46 | $25.46 | $24.33 | $24.46 | $24.42 | 5,375 |
2016-01-26 | $25.11 | $25.60 | $25.00 | $25.38 | $25.33 | 2,173 |
2016-01-25 | $25.52 | $25.97 | $25.42 | $25.42 | $25.37 | 2,940 |
2016-01-22 | $25.70 | $25.83 | $25.36 | $25.59 | $25.54 | 11,539 |
2016-01-21 | $25.27 | $25.66 | $24.84 | $25.00 | $24.95 | 5,832 |
2016-01-20 | $23.12 | $25.57 | $23.12 | $25.17 | $25.12 | 12,743 |
2016-01-19 | $25.54 | $25.54 | $23.69 | $24.16 | $24.12 | 13,386 |
2016-01-15 | $24.76 | $25.04 | $24.22 | $24.97 | $24.92 | 7,956 |
2016-01-14 | $24.63 | $25.91 | $23.89 | $25.69 | $25.64 | 30,934 |
2016-01-13 | $26.51 | $26.51 | $24.70 | $24.70 | $24.66 | 7,291 |
2016-01-12 | $26.49 | $26.86 | $25.26 | $26.17 | $26.12 | 14,641 |
2016-01-11 | $27.00 | $27.00 | $25.07 | $25.76 | $25.71 | 22,796 |
2016-01-08 | $27.74 | $28.06 | $27.11 | $27.11 | $27.06 | 7,778 |
2016-01-07 | $27.83 | $28.13 | $27.60 | $27.60 | $27.55 | 16,489 |
2016-01-06 | $29.12 | $29.29 | $28.59 | $28.92 | $28.87 | 11,808 |
2016-01-05 | $30.31 | $30.31 | $29.57 | $29.57 | $29.52 | 2,857 |
2016-01-04 | $30.09 | $30.36 | $29.60 | $29.77 | $29.72 | 5,705 |
2015-12-31 | $30.86 | $31.07 | $30.82 | $30.82 | $30.76 | 2,254 |
2015-12-30 | $31.16 | $31.21 | $31.00 | $31.00 | $30.94 | 8,870 |
2015-12-29 | $30.99 | $31.27 | $30.99 | $31.20 | $31.14 | 8,199 |
2015-12-28 | $30.56 | $30.90 | $30.55 | $30.57 | $30.51 | 4,046 |
2015-12-24 | $31.00 | $31.12 | $30.91 | $30.94 | $30.88 | 7,984 |
2015-12-23 | $30.82 | $31.00 | $30.82 | $30.91 | $30.85 | 4,976 |
2015-12-22 | $30.23 | $30.72 | $30.23 | $30.57 | $30.51 | 12,359 |
2015-12-21 | $30.13 | $30.42 | $30.13 | $30.40 | $30.34 | 5,078 |
2015-12-18 | $30.42 | $30.71 | $30.33 | $30.53 | $30.08 | 5,569 |
2015-12-17 | $30.78 | $30.79 | $30.24 | $30.43 | $29.98 | 4,167 |
2015-12-16 | $29.87 | $30.71 | $29.87 | $30.71 | $30.26 | 8,470 |
2015-12-15 | $29.83 | $29.83 | $29.65 | $29.73 | $29.29 | 1,673 |
2015-12-14 | $29.23 | $29.51 | $28.70 | $29.06 | $28.63 | 13,210 |
2015-12-11 | $29.67 | $29.71 | $29.26 | $29.26 | $28.83 | 24,032 |
2015-12-10 | $29.92 | $30.35 | $29.92 | $30.34 | $29.89 | 1,674 |
2015-12-09 | $30.42 | $30.42 | $29.94 | $29.94 | $29.50 | 2,324 |
2015-12-08 | $29.79 | $30.67 | $29.75 | $30.50 | $30.05 | 3,844 |
2015-12-07 | $30.66 | $30.66 | $30.09 | $30.15 | $29.71 | 24,617 |
2015-12-04 | $30.87 | $30.92 | $30.23 | $30.92 | $30.47 | 2,230 |
2015-12-03 | $31.20 | $31.34 | $30.34 | $30.35 | $29.90 | 5,381 |
2015-12-02 | $31.77 | $32.01 | $31.45 | $31.45 | $30.99 | 3,767 |
2015-12-01 | $31.45 | $31.64 | $31.20 | $31.64 | $31.18 | 4,960 |
2015-11-30 | $32.00 | $32.00 | $31.43 | $31.61 | $31.15 | 6,165 |
2015-11-27 | $31.90 | $32.08 | $31.67 | $31.81 | $31.34 | 4,270 |
2015-11-25 | $31.25 | $31.82 | $31.25 | $31.75 | $31.28 | 27,450 |
2015-11-24 | $31.07 | $31.28 | $30.94 | $31.24 | $30.78 | 3,341 |
2015-11-23 | $31.25 | $31.46 | $31.25 | $31.31 | $30.85 | 4,712 |
2015-11-20 | $31.16 | $31.45 | $31.09 | $31.09 | $30.63 | 6,711 |
2015-11-19 | $31.33 | $31.40 | $30.96 | $31.03 | $30.57 | 3,293 |
2015-11-18 | $30.83 | $31.64 | $30.83 | $31.64 | $31.18 | 8,036 |
2015-11-17 | $30.24 | $30.97 | $30.24 | $30.70 | $30.25 | 3,663 |
2015-11-16 | $30.28 | $30.37 | $29.68 | $30.35 | $29.90 | 11,871 |
2015-11-13 | $30.00 | $30.80 | $29.71 | $30.44 | $29.99 | 10,725 |
2015-11-12 | $30.38 | $30.63 | $30.05 | $30.05 | $29.61 | 11,034 |
2015-11-11 | $31.20 | $31.40 | $30.69 | $30.69 | $30.24 | 11,841 |
2015-11-10 | $31.35 | $31.41 | $30.69 | $31.37 | $30.91 | 16,944 |
2015-11-09 | $31.42 | $31.76 | $31.30 | $31.51 | $31.05 | 11,981 |
2015-11-06 | $31.53 | $31.73 | $30.86 | $31.51 | $31.05 | 12,086 |
2015-11-05 | $31.61 | $31.83 | $31.23 | $31.66 | $31.20 | 10,046 |
2015-11-04 | $32.00 | $32.05 | $31.63 | $32.04 | $31.57 | 7,273 |
2015-11-03 | $32.07 | $32.47 | $31.71 | $32.28 | $31.81 | 5,298 |
2015-11-02 | $31.17 | $31.96 | $31.17 | $31.96 | $31.49 | 7,928 |
2015-10-30 | $30.45 | $30.77 | $30.45 | $30.67 | $30.21 | 4,587 |
2015-10-29 | $31.25 | $31.47 | $30.48 | $30.48 | $30.03 | 7,364 |
2015-10-28 | $30.02 | $30.73 | $29.85 | $30.73 | $30.28 | 6,135 |
2015-10-27 | $30.03 | $30.24 | $29.67 | $30.24 | $29.80 | 5,338 |
2015-10-26 | $29.37 | $30.15 | $29.35 | $29.60 | $29.17 | 7,506 |
2015-10-23 | $28.97 | $29.62 | $28.97 | $29.34 | $28.91 | 9,503 |
2015-10-22 | $28.94 | $29.24 | $28.70 | $28.79 | $28.37 | 5,933 |
2015-10-21 | $29.27 | $29.28 | $27.98 | $28.82 | $28.40 | 23,982 |
2015-10-20 | $29.80 | $29.80 | $28.74 | $28.80 | $28.38 | 4,087 |
2015-10-19 | $29.63 | $30.30 | $29.00 | $29.86 | $29.42 | 6,767 |
2015-10-16 | $30.00 | $30.18 | $29.38 | $29.63 | $29.19 | 7,582 |
2015-10-15 | $28.07 | $29.74 | $28.07 | $29.74 | $29.30 | 10,657 |
2015-10-14 | $27.87 | $28.85 | $27.87 | $28.48 | $28.06 | 8,092 |
2015-10-13 | $28.86 | $29.16 | $27.75 | $27.75 | $27.34 | 28,414 |
2015-10-12 | $28.83 | $29.20 | $28.59 | $28.80 | $28.38 | 4,316 |
2015-10-09 | $28.20 | $29.15 | $28.20 | $29.01 | $28.58 | 15,239 |
2015-10-08 | $28.64 | $28.71 | $27.64 | $28.35 | $27.93 | 9,311 |
2015-10-07 | $27.74 | $29.01 | $27.64 | $28.55 | $28.13 | 14,998 |
2015-10-06 | $29.05 | $29.05 | $27.42 | $28.10 | $27.69 | 13,001 |
2015-10-05 | $29.65 | $29.95 | $28.78 | $29.20 | $28.77 | 11,470 |
2015-10-02 | $27.15 | $29.14 | $27.15 | $29.12 | $28.69 | 19,186 |
2015-10-01 | $27.74 | $27.75 | $26.97 | $27.71 | $27.30 | 16,223 |
2015-09-30 | $27.52 | $28.00 | $27.07 | $27.60 | $27.19 | 12,006 |
2015-09-29 | $27.75 | $28.21 | $26.38 | $26.66 | $26.27 | 30,882 |
2015-09-28 | $28.55 | $28.60 | $26.66 | $27.28 | $26.88 | 58,266 |
2015-09-25 | $30.71 | $30.71 | $28.64 | $29.01 | $28.58 | 8,754 |
2015-09-24 | $30.60 | $30.74 | $30.15 | $30.70 | $30.25 | 6,264 |
2015-09-23 | $30.67 | $31.55 | $30.49 | $31.05 | $30.59 | 8,052 |
2015-09-22 | $31.03 | $31.36 | $30.46 | $31.07 | $30.61 | 28,416 |
2015-09-21 | $33.67 | $33.67 | $31.33 | $31.70 | $31.24 | 25,855 |
2015-09-18 | $33.60 | $33.62 | $33.08 | $33.08 | $32.59 | 14,365 |
2015-09-17 | $32.87 | $33.91 | $32.87 | $33.70 | $33.20 | 19,028 |
2015-09-16 | $33.16 | $33.18 | $32.52 | $32.88 | $32.40 | 28,798 |
2015-09-15 | $33.02 | $33.19 | $32.78 | $33.19 | $32.70 | 7,442 |
2015-09-14 | $33.72 | $33.72 | $32.65 | $33.02 | $32.53 | 34,530 |
2015-09-11 | $33.04 | $33.63 | $32.82 | $33.63 | $33.14 | 2,624 |
2015-09-10 | $32.45 | $33.15 | $32.41 | $33.11 | $32.62 | 23,159 |
2015-09-09 | $33.72 | $33.72 | $32.45 | $32.45 | $31.97 | 27,939 |
2015-09-08 | $32.63 | $33.13 | $32.30 | $33.11 | $32.62 | 6,607 |
2015-09-04 | $31.34 | $32.14 | $31.34 | $32.08 | $31.61 | 7,712 |
2015-09-03 | $32.91 | $33.20 | $31.87 | $31.90 | $31.43 | 25,184 |
Virtus LifeSci Biotech Products ETF (BBP) News Headlines
Recent Virtus LifeSci Biotech Products ETF (BBP) News
Similar Companies to Virtus LifeSci Biotech Products ETF (BBP) 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 | -- | -- | -- |