VanEck ChiNext ETF (CNXT) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.18 ($0.72) 2.94%
VanEck ChiNext ETF - Daily Information
Click for more stock information on VanEck ChiNext ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $25.01 |
Previous Close | $25.18 |
High | $25.23 |
Low | $24.80 |
Adjusted Open | $25.01 |
Previous Adjusted Close | $25.18 |
Adjusted High | $25.23 |
Adjusted Low | $24.80 |
About VanEck ChiNext ETF (CNXT)
The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The SME- ChiNext Index is a modified, free-float adjusted index intended to track the performance of the 100 largest and most liquid stocks listed and trading on the Small and Medium Enterprise (“SME”) Board and the ChiNext Board of the Shenzhen Stock Exchange. Such companies may include small- and medium-capitalization companies. The SME-ChiNext Index is comprised of China A-shares (“A-shares”). As of December 31, 2019, the SME-ChiNext Index included 100 securities of companies with a market capitalization range of between approximately $1.5 million and $183.82 billion and a weighted average market capitalization of $13.05 billion. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the SME-ChiNext Index by investing in a portfolio of securities that generally replicates the SME-ChiNext Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the SME-ChiNext Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the SME-ChiNext Index but also may reduce some of the risks of active management, such as poor security selection. The Fund will seek to achieve its investment objective by primarily investing directly in A-shares. A-shares are issued by companies incorporated in the People’s Republic of China (“China” or the “PRC”). A-shares are traded in renminbi (“RMB”) on the Shenzhen or Shanghai Stock Exchanges. The A-share market in China is made available to domestic PRC investors and foreign investors through the Shanghai-Hong Kong Stock Connect Program and the Shenzhen-Hong Kong Stock Connect Program (together, “Stock Connect”), and through licenses obtained under the Renminbi Qualified Foreign Institutional Investor (“RQFII”) or a Qualified Foreign Institutional Investor (“QFII”) programs. After obtaining a RQFII or QFII license, the RQFII or QFII would obtain through China’s State Administration of Foreign Exchange (“SAFE”) a specific aggregate dollar amount investment quota in which the RQFII or QFII can invest in A-shares. Investment companies are not currently within the types of entities that are eligible for a RQFII or QFII license. Because the Fund does not satisfy the criteria to qualify as a RQFII or QFII itself, the Fund intends to invest directly in A-shares via Stock Connect, as described below, or via the A-share quota granted to the Fund’s sub-adviser, China Asset Management (Hong Kong) Limited (the “Sub-Adviser”), by SAFE (“RQFII quota”). The Sub-Adviser has obtained RQFII status and has been granted an RQFII quota, which the Sub-Adviser will use to invest the portion of the Fund’s assets allocated to it by the Adviser in A-shares. At such time that the Sub-Adviser has utilized its entire RQFII quota, the Sub-Adviser may, subject to applicable regulations, apply for an increase of the RQFII quota. The size of the Fund’s direct investment in A-shares will be limited by the size of the RQFII quota of the Sub-Adviser unless the Fund is able to enter into another sub-advisory agreement with another sub-adviser who has an RQFII quota. Assets not allocated to the Sub-Adviser for investment will be managed by the Adviser. The Fund may also invest in A-shares listed and traded on the Shanghai and Shenzhen Stock Exchanges through Stock Connect. Stock Connect is a securities trading and clearing program between the Shanghai and Shenzhen Stock Exchanges, the Stock Exchange of Hong Kong Limited, China Securities Depository and Clearing Corporation Limited (“CSDCC”) and Hong Kong Securities Clearing Company Limited (“HKSCC”) designed to permit mutual stock market access between mainland China and Hong Kong by allowing investors to trade and settle shares on each market via their local exchanges. Other exchanges in China may participate in Stock Connect in the future. Trading through Stock Connect is subject to daily quotas that limit the maximum daily net purchases on any particular day. Accordingly, the Fund’s direct investments in A-shares will be limited by the quota allocated to the RQFII or QFII and by the daily quotas that limit total purchases and/or sales through Stock Connect. The Fund may become non-diversified as defined under the Investment Company Act of 1940, as amended, solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the SME-ChiNext Index. This means that the Fund may invest a greater percentage of its assets in a limited number of issuers than would be the case if the Fund were always managed as a diversified management investment company. The Fund intends to be diversified in approximately the same proportion as the SME-ChiNext Index. Shareholder approval will not be sought when the Fund crosses from diversified to non-diversified status due solely to a change in the relative market capitalization or index weighting of one or more constituents of the SME-ChiNext Index. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the SME-ChiNext Index concentrates in an industry or group of industries. As of December 31, 2019, the Fund was concentrated in the information technology sector, and each of the consumer staples, financials, health care and industrials sectors represented a significant portion of the Fund.
Invest in VanEck ChiNext ETF (CNXT)
Historical Stock Data for VanEck ChiNext ETF (CNXT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $25.01 | $25.23 | $24.80 | $25.18 | $25.18 | 17,065 |
2025-04-10 | $24.25 | $24.69 | $24.25 | $24.46 | $24.46 | 39,528 |
2025-04-09 | $23.59 | $24.29 | $23.52 | $24.29 | $24.29 | 32,077 |
2025-04-08 | $23.77 | $23.77 | $22.53 | $22.71 | $22.71 | 25,128 |
2025-04-07 | $22.63 | $23.94 | $22.38 | $22.63 | $22.63 | 75,552 |
2025-04-04 | $25.27 | $25.61 | $25.08 | $25.42 | $25.42 | 38,032 |
2025-04-03 | $26.70 | $26.82 | $26.66 | $26.73 | $26.73 | 46,386 |
2025-04-02 | $27.45 | $27.46 | $27.38 | $27.38 | $27.38 | 3,451 |
2025-04-01 | $27.39 | $27.44 | $27.32 | $27.37 | $27.37 | 6,143 |
2025-03-31 | $27.45 | $27.57 | $27.39 | $27.52 | $27.52 | 13,429 |
2025-03-28 | $27.83 | $27.83 | $27.62 | $27.63 | $27.63 | 7,342 |
2025-03-27 | $28.08 | $28.09 | $27.97 | $28.07 | $28.07 | 6,410 |
2025-03-26 | $28.03 | $28.03 | $27.96 | $27.96 | $27.96 | 2,221 |
2025-03-25 | $28.03 | $28.09 | $28.01 | $28.01 | $28.01 | 3,514 |
2025-03-24 | $28.21 | $28.21 | $28.00 | $28.01 | $28.01 | 4,773 |
2025-03-21 | $28.18 | $28.21 | $28.06 | $28.08 | $28.08 | 109,459 |
2025-03-20 | $28.75 | $28.75 | $28.50 | $28.52 | $28.52 | 24,564 |
2025-03-19 | $29.31 | $29.31 | $29.18 | $29.20 | $29.20 | 8,208 |
2025-03-18 | $29.46 | $29.48 | $29.31 | $29.40 | $29.40 | 67,902 |
2025-03-17 | $29.11 | $29.55 | $29.11 | $29.49 | $29.49 | 173,696 |
2025-03-14 | $29.42 | $29.74 | $29.34 | $29.63 | $29.63 | 55,540 |
2025-03-13 | $28.35 | $28.53 | $28.35 | $28.53 | $28.53 | 5,097 |
2025-03-12 | $28.80 | $28.80 | $28.60 | $28.71 | $28.71 | 10,831 |
2025-03-11 | $28.88 | $28.90 | $28.72 | $28.87 | $28.87 | 7,049 |
2025-03-10 | $28.69 | $28.69 | $28.38 | $28.38 | $28.38 | 14,891 |
2025-03-07 | $28.87 | $28.93 | $28.75 | $28.82 | $28.82 | 6,373 |
2025-03-06 | $29.26 | $29.41 | $29.23 | $29.33 | $29.33 | 17,519 |
2025-03-05 | $28.64 | $28.99 | $28.62 | $28.96 | $28.96 | 17,736 |
2025-03-04 | $28.47 | $28.60 | $28.34 | $28.58 | $28.58 | 17,531 |
2025-03-03 | $28.75 | $28.75 | $28.28 | $28.45 | $28.45 | 17,559 |
2025-02-28 | $28.33 | $28.40 | $28.19 | $28.27 | $28.27 | 23,901 |
2025-02-27 | $29.33 | $29.33 | $29.06 | $29.08 | $29.08 | 14,937 |
2025-02-26 | $29.65 | $29.79 | $29.49 | $29.50 | $29.50 | 36,664 |
2025-02-25 | $29.36 | $29.45 | $29.26 | $29.33 | $29.33 | 12,553 |
2025-02-24 | $29.59 | $29.59 | $29.29 | $29.29 | $29.29 | 23,936 |
2025-02-21 | $30.07 | $30.17 | $29.84 | $29.95 | $29.95 | 30,679 |
2025-02-20 | $29.31 | $29.42 | $29.29 | $29.38 | $29.38 | 12,604 |
2025-02-19 | $28.99 | $29.03 | $28.90 | $28.97 | $28.97 | 11,691 |
2025-02-18 | $28.54 | $28.76 | $28.34 | $28.50 | $28.50 | 35,588 |
2025-02-14 | $29.19 | $29.27 | $29.13 | $29.18 | $29.18 | 26,418 |
2025-02-13 | $28.05 | $28.50 | $27.84 | $28.36 | $28.36 | 11,847 |
2025-02-12 | $28.34 | $28.70 | $28.31 | $28.61 | $28.61 | 20,186 |
2025-02-11 | $27.95 | $28.04 | $27.88 | $27.94 | $27.94 | 21,154 |
2025-02-10 | $28.46 | $28.46 | $28.25 | $28.41 | $28.41 | 14,870 |
2025-02-07 | $28.36 | $28.60 | $28.15 | $28.24 | $28.24 | 38,383 |
2025-02-06 | $27.61 | $27.64 | $27.52 | $27.57 | $27.57 | 14,134 |
2025-02-05 | $27.08 | $27.08 | $26.98 | $26.99 | $26.99 | 17,575 |
2025-02-04 | $27.23 | $27.46 | $27.19 | $27.41 | $27.41 | 28,290 |
2025-02-03 | $26.50 | $26.91 | $26.45 | $26.82 | $26.82 | 13,502 |
2025-01-31 | $27.51 | $27.51 | $26.87 | $27.04 | $27.04 | 24,479 |
2025-01-30 | $27.25 | $27.57 | $27.22 | $27.44 | $27.44 | 12,608 |
2025-01-29 | $27.47 | $27.47 | $27.32 | $27.34 | $27.34 | 8,246 |
2025-01-28 | $27.11 | $27.26 | $27.01 | $27.26 | $27.26 | 16,058 |
2025-01-27 | $27.26 | $27.30 | $27.15 | $27.27 | $27.27 | 15,181 |
2025-01-24 | $27.80 | $28.00 | $27.77 | $27.90 | $27.90 | 10,625 |
2025-01-23 | $27.36 | $27.45 | $27.27 | $27.43 | $27.43 | 8,841 |
2025-01-22 | $27.56 | $27.62 | $27.49 | $27.50 | $27.50 | 11,128 |
2025-01-21 | $27.23 | $27.45 | $27.13 | $27.36 | $27.36 | 28,362 |
2025-01-17 | $26.70 | $27.02 | $26.65 | $26.88 | $26.88 | 13,779 |
2025-01-16 | $26.39 | $26.43 | $26.33 | $26.36 | $26.36 | 5,968 |
2025-01-15 | $26.52 | $26.52 | $26.31 | $26.46 | $26.46 | 15,422 |
2025-01-14 | $26.69 | $26.75 | $26.60 | $26.65 | $26.65 | 21,541 |
2025-01-13 | $25.46 | $25.67 | $25.41 | $25.47 | $25.47 | 8,762 |
2025-01-10 | $25.60 | $25.60 | $25.17 | $25.17 | $25.17 | 16,668 |
2025-01-08 | $25.81 | $25.93 | $25.68 | $25.84 | $25.84 | 13,628 |
2025-01-07 | $26.35 | $26.37 | $26.09 | $26.11 | $26.11 | 8,954 |
2025-01-06 | $26.33 | $26.39 | $25.77 | $25.89 | $25.89 | 27,165 |
2025-01-03 | $26.15 | $26.15 | $25.95 | $25.97 | $25.97 | 27,197 |
2025-01-02 | $26.71 | $26.74 | $26.47 | $26.47 | $26.47 | 32,100 |
2024-12-31 | $27.63 | $27.66 | $27.50 | $27.53 | $27.53 | 23,838 |
2024-12-30 | $28.52 | $28.52 | $28.38 | $28.42 | $28.42 | 6,974 |
2024-12-27 | $28.51 | $28.60 | $28.49 | $28.56 | $28.56 | 11,964 |
2024-12-26 | $28.57 | $28.79 | $28.57 | $28.71 | $28.71 | 8,149 |
2024-12-24 | $28.80 | $28.80 | $28.56 | $28.57 | $28.57 | 13,887 |
2024-12-23 | $28.50 | $28.50 | $28.21 | $28.41 | $28.41 | 27,144 |
2024-12-20 | $28.57 | $28.88 | $28.56 | $28.82 | $28.78 | 8,871 |
2024-12-19 | $28.71 | $28.78 | $28.55 | $28.66 | $28.62 | 16,326 |
2024-12-18 | $28.73 | $28.73 | $28.22 | $28.25 | $28.21 | 36,929 |
2024-12-17 | $28.85 | $29.03 | $28.84 | $28.96 | $28.92 | 5,089 |
2024-12-16 | $28.93 | $28.93 | $28.54 | $28.60 | $28.56 | 15,532 |
2024-12-13 | $29.11 | $29.22 | $28.95 | $29.13 | $29.13 | 39,868 |
2024-12-12 | $29.68 | $29.68 | $29.24 | $29.56 | $29.56 | 70,996 |
2024-12-11 | $29.56 | $29.56 | $29.41 | $29.56 | $29.56 | 26,494 |
2024-12-10 | $29.89 | $29.89 | $29.63 | $29.70 | $29.70 | 65,565 |
2024-12-09 | $31.83 | $32.84 | $31.83 | $32.25 | $32.25 | 146,226 |
2024-12-06 | $29.67 | $29.67 | $29.46 | $29.51 | $29.51 | 13,873 |
2024-12-05 | $29.19 | $29.19 | $29.05 | $29.14 | $29.14 | 10,723 |
2024-12-04 | $28.90 | $28.90 | $28.63 | $28.66 | $28.66 | 10,249 |
2024-12-03 | $29.15 | $29.36 | $29.15 | $29.25 | $29.25 | 9,336 |
2024-12-02 | $29.62 | $29.65 | $29.42 | $29.61 | $29.61 | 2,508 |
2024-11-29 | $29.15 | $29.55 | $29.15 | $29.52 | $29.52 | 11,004 |
2024-11-27 | $29.16 | $29.25 | $29.09 | $29.24 | $29.24 | 10,596 |
2024-11-26 | $28.25 | $28.25 | $28.02 | $28.04 | $28.04 | 12,678 |
2024-11-25 | $28.44 | $28.46 | $28.33 | $28.46 | $28.46 | 33,847 |
2024-11-22 | $28.53 | $28.59 | $28.37 | $28.59 | $28.59 | 53,172 |
2024-11-21 | $29.69 | $29.84 | $29.66 | $29.75 | $29.75 | 23,914 |
2024-11-20 | $29.64 | $29.74 | $29.58 | $29.67 | $29.67 | 23,298 |
2024-11-19 | $29.38 | $29.60 | $29.38 | $29.50 | $29.50 | 82,940 |
2024-11-18 | $28.87 | $29.04 | $28.76 | $28.96 | $28.96 | 24,001 |
2024-11-15 | $29.49 | $29.55 | $29.30 | $29.35 | $29.35 | 48,842 |
2024-11-14 | $30.53 | $30.62 | $30.20 | $30.21 | $30.21 | 27,237 |
2024-11-13 | $31.75 | $31.81 | $31.48 | $31.54 | $31.54 | 27,327 |
2024-11-12 | $31.08 | $31.23 | $30.83 | $30.90 | $30.90 | 57,856 |
2024-11-11 | $31.29 | $31.42 | $31.18 | $31.26 | $31.26 | 81,573 |
2024-11-08 | $29.97 | $30.14 | $29.25 | $29.60 | $29.60 | 122,385 |
2024-11-07 | $31.83 | $32.46 | $31.63 | $32.28 | $32.28 | 202,940 |
2024-11-06 | $29.69 | $30.07 | $29.46 | $29.95 | $29.95 | 36,592 |
2024-11-05 | $30.82 | $30.82 | $30.65 | $30.80 | $30.80 | 59,738 |
2024-11-04 | $29.32 | $29.41 | $29.07 | $29.10 | $29.10 | 19,529 |
2024-11-01 | $28.48 | $28.63 | $28.10 | $28.12 | $28.12 | 167,267 |
2024-10-31 | $28.91 | $28.99 | $28.65 | $28.89 | $28.89 | 24,614 |
2024-10-30 | $28.66 | $28.86 | $28.40 | $28.78 | $28.78 | 28,693 |
2024-10-29 | $29.41 | $29.46 | $28.99 | $29.00 | $29.00 | 117,715 |
2024-10-28 | $29.76 | $30.00 | $29.63 | $29.90 | $29.90 | 29,191 |
2024-10-25 | $29.88 | $30.09 | $29.77 | $29.86 | $29.86 | 125,310 |
2024-10-24 | $28.85 | $28.99 | $28.64 | $28.82 | $28.82 | 54,705 |
2024-10-23 | $29.23 | $29.31 | $28.98 | $29.05 | $29.05 | 36,921 |
2024-10-22 | $29.31 | $29.94 | $29.31 | $29.68 | $29.68 | 69,215 |
2024-10-21 | $29.35 | $29.50 | $29.03 | $29.24 | $29.24 | 64,005 |
2024-10-18 | $29.60 | $29.65 | $29.17 | $29.49 | $29.49 | 183,121 |
2024-10-17 | $26.67 | $26.69 | $26.13 | $26.49 | $26.49 | 150,851 |
2024-10-16 | $27.00 | $27.52 | $26.99 | $27.30 | $27.30 | 45,333 |
2024-10-15 | $28.00 | $28.22 | $26.80 | $27.05 | $27.05 | 251,694 |
2024-10-14 | $29.36 | $29.80 | $28.61 | $28.90 | $28.90 | 82,984 |
2024-10-11 | $28.94 | $29.86 | $28.64 | $29.55 | $29.55 | 177,317 |
2024-10-10 | $30.65 | $30.93 | $29.50 | $30.21 | $30.21 | 153,263 |
2024-10-09 | $29.60 | $31.48 | $29.28 | $30.69 | $30.69 | 392,743 |
2024-10-08 | $35.28 | $36.18 | $33.75 | $35.13 | $35.13 | 728,944 |
2024-10-07 | $39.40 | $46.00 | $39.00 | $44.09 | $44.09 | 1,103,208 |
2024-10-04 | $35.34 | $36.22 | $35.00 | $36.22 | $36.22 | 332,673 |
2024-10-03 | $33.47 | $33.72 | $32.18 | $33.21 | $33.21 | 138,223 |
2024-10-02 | $33.79 | $38.74 | $33.11 | $34.11 | $34.11 | 558,384 |
2024-10-01 | $29.75 | $31.61 | $29.53 | $31.39 | $31.39 | 126,820 |
2024-09-30 | $29.30 | $29.45 | $29.09 | $29.42 | $29.42 | 134,003 |
2024-09-27 | $25.00 | $25.79 | $24.69 | $25.75 | $25.75 | 50,444 |
2024-09-26 | $23.63 | $23.80 | $23.51 | $23.68 | $23.68 | 16,294 |
2024-09-25 | $21.97 | $21.97 | $21.80 | $21.80 | $21.80 | 3,997 |
2024-09-24 | $21.50 | $22.13 | $21.50 | $22.12 | $22.12 | 22,175 |
2024-09-23 | $20.17 | $20.25 | $20.17 | $20.21 | $20.21 | 1,952 |
2024-09-20 | $20.52 | $20.52 | $20.17 | $20.24 | $20.24 | 6,700 |
2024-09-19 | $20.30 | $20.36 | $20.30 | $20.31 | $20.31 | 1,933 |
2024-09-18 | $20.18 | $20.18 | $20.12 | $20.12 | $20.12 | 1,975 |
2024-09-17 | $20.27 | $20.27 | $20.20 | $20.20 | $20.20 | 861 |
2024-09-16 | $20.17 | $20.22 | $20.16 | $20.21 | $20.21 | 2,250 |
2024-09-13 | $20.19 | $20.19 | $20.09 | $20.13 | $20.13 | 1,038 |
2024-09-12 | $20.23 | $20.28 | $20.23 | $20.28 | $20.28 | 2,146 |
2024-09-11 | $20.42 | $20.42 | $20.37 | $20.39 | $20.39 | 2,753 |
2024-09-10 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 5 |
2024-09-09 | $20.17 | $20.17 | $20.15 | $20.15 | $20.15 | 282 |
2024-09-06 | $20.12 | $20.12 | $20.11 | $20.11 | $20.11 | 272 |
2024-09-05 | $20.58 | $20.58 | $20.54 | $20.55 | $20.55 | 622 |
2024-09-04 | $20.36 | $20.36 | $20.32 | $20.32 | $20.32 | 455 |
2024-09-03 | $20.28 | $20.38 | $20.28 | $20.34 | $20.34 | 5,984 |
2024-08-30 | $20.68 | $20.72 | $20.66 | $20.68 | $20.68 | 3,419 |
2024-08-29 | $20.20 | $20.23 | $20.20 | $20.20 | $20.20 | 1,441 |
2024-08-28 | $19.99 | $19.99 | $19.91 | $19.94 | $19.94 | 1,151 |
2024-08-27 | $20.02 | $20.03 | $20.00 | $20.02 | $20.02 | 1,377 |
2024-08-26 | $20.34 | $20.34 | $20.11 | $20.14 | $20.14 | 819 |
2024-08-23 | $20.10 | $20.28 | $20.10 | $20.28 | $20.28 | 1,509 |
2024-08-22 | $20.10 | $20.10 | $20.09 | $20.09 | $20.09 | 898 |
2024-08-21 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 239 |
2024-08-20 | $20.41 | $20.46 | $20.40 | $20.46 | $20.46 | 2,117 |
2024-08-19 | $20.66 | $20.77 | $20.66 | $20.76 | $20.76 | 3,305 |
2024-08-16 | $20.64 | $20.72 | $20.64 | $20.72 | $20.72 | 1,941 |
2024-08-15 | $20.73 | $20.73 | $20.63 | $20.66 | $20.66 | 2,615 |
2024-08-14 | $20.69 | $20.69 | $20.60 | $20.60 | $20.60 | 1,396 |
2024-08-13 | $20.84 | $20.96 | $20.84 | $20.96 | $20.96 | 772 |
2024-08-12 | $20.65 | $20.68 | $20.65 | $20.65 | $20.65 | 3,073 |
2024-08-09 | $20.69 | $20.69 | $20.67 | $20.68 | $20.68 | 375 |
2024-08-08 | $20.90 | $20.97 | $20.90 | $20.93 | $20.93 | 2,488 |
2024-08-07 | $20.98 | $21.03 | $20.96 | $20.96 | $20.96 | 3,036 |
2024-08-06 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 176 |
2024-08-05 | $21.06 | $21.15 | $21.01 | $21.02 | $21.02 | 4,550 |
2024-08-02 | $21.18 | $21.28 | $21.17 | $21.26 | $21.26 | 5,808 |
2024-08-01 | $21.30 | $21.37 | $21.25 | $21.27 | $21.27 | 1,174 |
2024-07-31 | $21.68 | $21.74 | $21.67 | $21.67 | $21.67 | 2,824 |
2024-07-30 | $20.84 | $20.89 | $20.83 | $20.89 | $20.89 | 559 |
2024-07-29 | $20.88 | $20.88 | $20.81 | $20.84 | $20.84 | 789 |
2024-07-26 | $21.20 | $21.29 | $21.19 | $21.25 | $21.25 | 5,804 |
2024-07-25 | $21.17 | $21.17 | $21.10 | $21.10 | $21.10 | 1,286 |
2024-07-24 | $21.10 | $21.10 | $21.07 | $21.09 | $21.09 | 2,688 |
2024-07-23 | $21.47 | $21.47 | $21.28 | $21.28 | $21.28 | 3,912 |
2024-07-22 | $21.96 | $21.99 | $21.96 | $21.97 | $21.97 | 1,468 |
2024-07-19 | $21.98 | $22.00 | $21.95 | $21.97 | $21.97 | 3,534 |
2024-07-18 | $22.03 | $22.03 | $21.86 | $21.86 | $21.86 | 1,430 |
2024-07-17 | $21.72 | $21.72 | $21.67 | $21.71 | $21.71 | 1,682 |
2024-07-16 | $21.48 | $21.62 | $21.43 | $21.62 | $21.62 | 3,029 |
2024-07-15 | $21.42 | $21.42 | $21.32 | $21.33 | $21.33 | 2,188 |
2024-07-12 | $21.62 | $21.64 | $21.54 | $21.55 | $21.55 | 2,677 |
2024-07-11 | $21.61 | $21.63 | $21.61 | $21.63 | $21.63 | 806 |
2024-07-10 | $21.06 | $21.14 | $21.06 | $21.07 | $21.07 | 2,123 |
2024-07-09 | $21.06 | $21.12 | $21.05 | $21.09 | $21.09 | 3,130 |
2024-07-08 | $20.93 | $20.93 | $20.74 | $20.79 | $20.79 | 3,899 |
2024-07-05 | $21.09 | $21.11 | $21.02 | $21.11 | $21.11 | 1,363 |
2024-07-03 | $21.30 | $21.30 | $21.20 | $21.23 | $21.23 | 1,725 |
2024-07-02 | $21.19 | $21.26 | $21.19 | $21.24 | $21.24 | 248 |
2024-07-01 | $21.40 | $21.43 | $21.39 | $21.43 | $21.43 | 999 |
2024-06-28 | $21.52 | $21.52 | $21.42 | $21.43 | $21.43 | 1,298 |
2024-06-27 | $21.68 | $21.68 | $21.67 | $21.67 | $21.67 | 234 |
2024-06-26 | $21.87 | $22.04 | $21.87 | $21.96 | $21.96 | 11,880 |
2024-06-25 | $21.73 | $21.73 | $21.62 | $21.70 | $21.70 | 12,957 |
2024-06-24 | $22.07 | $22.22 | $22.07 | $22.18 | $22.18 | 3,047 |
2024-06-21 | $22.50 | $22.50 | $22.35 | $22.36 | $22.36 | 565 |
2024-06-20 | $22.61 | $22.61 | $22.38 | $22.42 | $22.42 | 2,811 |
2024-06-18 | $23.03 | $23.26 | $23.03 | $23.26 | $23.26 | 1,650 |
2024-06-17 | $23.24 | $23.24 | $23.07 | $23.14 | $23.14 | 1,624 |
2024-06-14 | $22.92 | $22.92 | $22.87 | $22.88 | $22.88 | 486 |
2024-06-13 | $22.86 | $22.86 | $22.73 | $22.73 | $22.73 | 1,112 |
2024-06-12 | $22.85 | $22.87 | $22.83 | $22.87 | $22.87 | 2,900 |
2024-06-11 | $22.88 | $22.93 | $22.85 | $22.86 | $22.86 | 5,681 |
2024-06-10 | $22.90 | $22.90 | $22.75 | $22.75 | $22.75 | 489 |
2024-06-07 | $22.75 | $22.82 | $22.73 | $22.73 | $22.73 | 2,054 |
2024-06-06 | $23.34 | $23.35 | $23.30 | $23.34 | $23.34 | 2,991 |
2024-06-05 | $23.55 | $23.55 | $23.45 | $23.50 | $23.50 | 2,326 |
2024-06-04 | $23.53 | $23.71 | $23.53 | $23.67 | $23.67 | 1,649 |
2024-06-03 | $23.24 | $23.31 | $23.24 | $23.31 | $23.31 | 2,545 |
2024-05-31 | $23.12 | $23.12 | $23.02 | $23.12 | $23.12 | 2,201 |
2024-05-30 | $23.25 | $23.34 | $23.25 | $23.34 | $23.34 | 1,543 |
2024-05-29 | $23.19 | $23.20 | $23.13 | $23.16 | $23.16 | 3,859 |
2024-05-28 | $23.10 | $23.13 | $23.10 | $23.13 | $23.13 | 2,128 |
2024-05-24 | $23.53 | $23.53 | $23.31 | $23.35 | $23.35 | 7,262 |
2024-05-23 | $23.71 | $23.71 | $23.56 | $23.57 | $23.57 | 5,089 |
2024-05-22 | $24.01 | $24.11 | $23.96 | $24.06 | $24.06 | 3,136 |
2024-05-21 | $23.91 | $23.96 | $23.87 | $23.95 | $23.95 | 4,492 |
2024-05-20 | $24.07 | $24.07 | $24.04 | $24.07 | $24.07 | 1,484 |
2024-05-17 | $24.16 | $24.20 | $24.16 | $24.18 | $24.18 | 1,705 |
2024-05-16 | $23.92 | $23.92 | $23.80 | $23.85 | $23.85 | 2,583 |
2024-05-15 | $23.69 | $23.83 | $23.69 | $23.83 | $23.83 | 1,733 |
2024-05-14 | $23.90 | $23.90 | $23.86 | $23.89 | $23.89 | 3,545 |
2024-05-13 | $23.90 | $24.04 | $23.90 | $24.02 | $24.02 | 9,521 |
2024-05-10 | $24.30 | $24.30 | $24.13 | $24.20 | $24.20 | 14,073 |
2024-05-09 | $24.56 | $24.56 | $24.49 | $24.54 | $24.54 | 1,588 |
2024-05-08 | $24.05 | $24.05 | $23.96 | $24.00 | $24.00 | 4,651 |
2024-05-07 | $24.36 | $24.43 | $24.31 | $24.33 | $24.33 | 4,563 |
2024-05-06 | $24.51 | $24.52 | $24.40 | $24.45 | $24.45 | 8,820 |
2024-05-03 | $24.50 | $24.50 | $24.36 | $24.45 | $24.45 | 6,203 |
2024-05-02 | $24.00 | $24.50 | $24.00 | $24.46 | $24.46 | 13,145 |
2024-05-01 | $23.51 | $23.67 | $23.51 | $23.67 | $23.67 | 1,207 |
2024-04-30 | $23.85 | $23.85 | $23.64 | $23.66 | $23.66 | 7,056 |
2024-04-29 | $23.88 | $24.17 | $23.88 | $24.14 | $24.14 | 9,955 |
2024-04-26 | $23.16 | $23.21 | $23.14 | $23.16 | $23.16 | 8,154 |
2024-04-25 | $22.34 | $22.43 | $22.34 | $22.43 | $22.43 | 1,427 |
2024-04-24 | $22.40 | $22.41 | $22.36 | $22.37 | $22.37 | 1,805 |
2024-04-23 | $22.25 | $22.32 | $22.25 | $22.32 | $22.32 | 6,123 |
2024-04-22 | $22.20 | $22.26 | $22.16 | $22.26 | $22.26 | 892 |
2024-04-19 | $22.38 | $22.38 | $22.32 | $22.35 | $22.35 | 1,624 |
2024-04-18 | $22.59 | $22.78 | $22.59 | $22.71 | $22.71 | 1,187 |
2024-04-17 | $22.86 | $22.88 | $22.83 | $22.84 | $22.84 | 1,623 |
2024-04-16 | $22.26 | $22.33 | $22.26 | $22.32 | $22.32 | 6,064 |
2024-04-15 | $22.80 | $22.80 | $22.76 | $22.80 | $22.80 | 2,153 |
2024-04-12 | $22.43 | $22.43 | $22.06 | $22.07 | $22.07 | 25,804 |
2024-04-11 | $22.47 | $22.62 | $22.47 | $22.59 | $22.59 | 3,976 |
2024-04-10 | $22.76 | $22.76 | $22.56 | $22.60 | $22.60 | 970 |
2024-04-09 | $23.11 | $23.31 | $23.11 | $23.31 | $23.31 | 2,794 |
2024-04-08 | $23.03 | $23.07 | $22.98 | $22.98 | $22.98 | 2,268 |
2024-04-05 | $23.42 | $23.42 | $23.35 | $23.38 | $23.38 | 1,084 |
2024-04-04 | $23.52 | $23.52 | $23.46 | $23.46 | $23.46 | 465 |
2024-04-03 | $23.50 | $23.50 | $23.32 | $23.42 | $23.42 | 2,441 |
2024-04-02 | $23.72 | $23.72 | $23.64 | $23.68 | $23.68 | 945 |
2024-04-01 | $23.87 | $23.87 | $23.77 | $23.79 | $23.79 | 4,812 |
2024-03-28 | $23.10 | $23.10 | $22.95 | $22.96 | $22.96 | 5,997 |
2024-03-27 | $22.86 | $22.86 | $22.69 | $22.73 | $22.73 | 2,820 |
2024-03-26 | $23.34 | $23.37 | $23.32 | $23.36 | $23.36 | 4,883 |
2024-03-25 | $23.41 | $23.41 | $23.11 | $23.27 | $23.27 | 2,674 |
2024-03-22 | $23.63 | $23.68 | $23.61 | $23.62 | $23.62 | 2,001 |
2024-03-21 | $24.04 | $24.13 | $24.04 | $24.09 | $24.09 | 5,795 |
2024-03-20 | $24.33 | $24.40 | $24.33 | $24.40 | $24.40 | 248 |
2024-03-19 | $24.31 | $24.37 | $24.31 | $24.37 | $24.37 | 493 |
2024-03-18 | $24.44 | $24.77 | $24.44 | $24.61 | $24.61 | 8,868 |
2024-03-15 | $24.00 | $24.17 | $24.00 | $24.16 | $24.16 | 2,954 |
2024-03-14 | $24.22 | $24.22 | $24.01 | $24.01 | $24.01 | 1,172 |
2024-03-13 | $24.28 | $24.28 | $24.22 | $24.22 | $24.22 | 1,907 |
2024-03-12 | $24.54 | $24.54 | $24.35 | $24.38 | $24.38 | 1,873 |
2024-03-11 | $24.08 | $24.44 | $24.08 | $24.41 | $24.41 | 14,628 |
2024-03-08 | $23.07 | $23.07 | $23.05 | $23.05 | $23.05 | 347 |
2024-03-07 | $23.09 | $23.09 | $22.89 | $22.93 | $22.93 | 2,540 |
2024-03-06 | $23.42 | $23.43 | $23.42 | $23.43 | $23.43 | 890 |
2024-03-05 | $23.35 | $23.40 | $23.33 | $23.34 | $23.34 | 2,297 |
2024-03-04 | $23.40 | $23.42 | $23.39 | $23.40 | $23.40 | 3,835 |
2024-03-01 | $23.35 | $23.35 | $23.25 | $23.34 | $23.34 | 6,129 |
2024-02-29 | $23.05 | $23.06 | $23.03 | $23.04 | $23.04 | 4,136 |
2024-02-28 | $22.67 | $22.67 | $22.29 | $22.32 | $22.32 | 1,766 |
2024-02-27 | $22.96 | $22.97 | $22.90 | $22.96 | $22.96 | 3,811 |
2024-02-26 | $22.44 | $22.48 | $22.36 | $22.40 | $22.40 | 3,605 |
2024-02-23 | $22.66 | $22.66 | $22.48 | $22.49 | $22.49 | 1,162 |
2024-02-22 | $22.50 | $22.54 | $22.45 | $22.49 | $22.49 | 19,241 |
2024-02-21 | $22.33 | $22.48 | $22.33 | $22.45 | $22.45 | 10,325 |
2024-02-20 | $22.34 | $22.34 | $22.32 | $22.32 | $22.32 | 655 |
2024-02-16 | $22.21 | $22.45 | $22.21 | $22.40 | $22.40 | 4,225 |
2024-02-15 | $22.23 | $22.23 | $22.13 | $22.13 | $22.13 | 1,687 |
2024-02-14 | $22.00 | $22.03 | $21.98 | $22.03 | $22.03 | 1,744 |
2024-02-13 | $22.06 | $22.13 | $21.96 | $21.98 | $21.98 | 1,587 |
2024-02-12 | $21.93 | $22.10 | $21.92 | $22.06 | $22.06 | 4,492 |
2024-02-09 | $21.92 | $21.92 | $21.75 | $21.90 | $21.90 | 1,315 |
2024-02-08 | $22.00 | $22.00 | $21.82 | $21.92 | $21.92 | 4,931 |
2024-02-07 | $21.89 | $21.89 | $21.79 | $21.81 | $21.81 | 4,813 |
2024-02-06 | $21.23 | $21.48 | $21.23 | $21.46 | $21.46 | 11,613 |
2024-02-05 | $19.76 | $19.99 | $19.76 | $19.94 | $19.94 | 2,452 |
2024-02-02 | $19.87 | $19.87 | $19.65 | $19.69 | $19.69 | 3,183 |
2024-02-01 | $20.45 | $20.47 | $20.45 | $20.47 | $20.47 | 1,576 |
2024-01-31 | $20.32 | $20.32 | $20.24 | $20.24 | $20.24 | 3,544 |
2024-01-30 | $20.40 | $20.45 | $20.33 | $20.34 | $20.34 | 4,495 |
2024-01-29 | $21.07 | $21.07 | $20.78 | $20.82 | $20.82 | 11,723 |
2024-01-26 | $21.69 | $21.79 | $21.69 | $21.70 | $21.70 | 4,158 |
2024-01-25 | $22.27 | $22.27 | $22.13 | $22.15 | $22.15 | 3,611 |
2024-01-24 | $22.37 | $22.37 | $22.25 | $22.34 | $22.34 | 6,143 |
2024-01-23 | $21.85 | $21.87 | $21.84 | $21.87 | $21.87 | 592 |
2024-01-22 | $21.48 | $21.48 | $21.41 | $21.45 | $21.45 | 9,963 |
2024-01-19 | $21.87 | $22.16 | $21.87 | $22.12 | $22.12 | 4,597 |
2024-01-18 | $21.92 | $22.10 | $21.92 | $22.07 | $22.07 | 1,920 |
2024-01-17 | $21.64 | $21.70 | $21.64 | $21.69 | $21.69 | 2,980 |
2024-01-16 | $22.30 | $22.41 | $22.30 | $22.33 | $22.33 | 1,180 |
2024-01-12 | $22.61 | $22.65 | $22.60 | $22.60 | $22.60 | 1,475 |
2024-01-11 | $22.70 | $22.87 | $22.70 | $22.82 | $22.82 | 2,140 |
2024-01-10 | $22.35 | $22.39 | $22.35 | $22.39 | $22.39 | 878 |
2024-01-09 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 328 |
2024-01-08 | $22.47 | $22.54 | $22.44 | $22.51 | $22.51 | 1,749 |
2024-01-05 | $22.86 | $22.96 | $22.83 | $22.87 | $22.87 | 31,457 |
2024-01-04 | $23.18 | $23.18 | $23.09 | $23.12 | $23.12 | 4,890 |
2024-01-03 | $23.67 | $23.67 | $23.62 | $23.66 | $23.66 | 2,865 |
2024-01-02 | $24.09 | $24.09 | $23.90 | $23.90 | $23.90 | 3,004 |
2023-12-29 | $24.38 | $24.62 | $24.38 | $24.52 | $24.52 | 6,405 |
2023-12-28 | $24.53 | $24.53 | $24.35 | $24.41 | $24.41 | 36,760 |
2023-12-27 | $23.47 | $23.47 | $23.31 | $23.38 | $23.38 | 33,347 |
2023-12-26 | $23.52 | $23.52 | $23.35 | $23.39 | $23.39 | 1,506 |
2023-12-22 | $23.42 | $23.66 | $23.42 | $23.59 | $23.59 | 2,877 |
2023-12-21 | $23.72 | $23.72 | $23.66 | $23.70 | $23.70 | 5,877 |
2023-12-20 | $23.13 | $23.25 | $23.13 | $23.13 | $23.13 | 1,591 |
2023-12-19 | $23.55 | $23.79 | $23.55 | $23.75 | $23.75 | 2,356 |
2023-12-18 | $23.60 | $23.60 | $23.41 | $23.46 | $23.46 | 3,517 |
2023-12-15 | $23.94 | $23.94 | $23.88 | $23.88 | $23.88 | 2,329 |
2023-12-14 | $23.94 | $24.30 | $23.94 | $24.26 | $24.26 | 2,450 |
2023-12-13 | $24.01 | $24.33 | $24.01 | $24.30 | $24.30 | 4,811 |
2023-12-12 | $24.28 | $24.41 | $24.28 | $24.41 | $24.41 | 1,567 |
2023-12-11 | $24.45 | $24.66 | $24.45 | $24.66 | $24.66 | 536 |
2023-12-08 | $24.18 | $24.20 | $24.15 | $24.17 | $24.17 | 5,124 |
2023-12-07 | $24.21 | $24.21 | $24.17 | $24.17 | $24.17 | 3,955 |
2023-12-06 | $24.13 | $24.13 | $24.11 | $24.12 | $24.12 | 301 |
2023-12-05 | $24.14 | $24.14 | $24.09 | $24.09 | $24.09 | 693 |
2023-12-04 | $24.56 | $24.63 | $24.55 | $24.60 | $24.60 | 1,285 |
2023-12-01 | $24.70 | $24.88 | $24.69 | $24.83 | $24.83 | 1,774 |
2023-11-30 | $24.76 | $24.78 | $24.75 | $24.78 | $24.78 | 2,167 |
2023-11-29 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 386 |
2023-11-28 | $25.01 | $25.07 | $25.01 | $25.07 | $25.07 | 1,278 |
2023-11-27 | $24.86 | $24.86 | $24.84 | $24.84 | $24.84 | 713 |
2023-11-24 | $24.97 | $25.06 | $24.93 | $25.03 | $25.03 | 12,019 |
2023-11-22 | $25.33 | $25.33 | $25.10 | $25.10 | $25.10 | 7,194 |
2023-11-21 | $25.62 | $25.62 | $25.55 | $25.55 | $25.55 | 2,505 |
2023-11-20 | $25.71 | $25.78 | $25.71 | $25.78 | $25.78 | 1,422 |
2023-11-17 | $25.43 | $25.48 | $25.39 | $25.43 | $25.43 | 1,070 |
2023-11-16 | $25.03 | $25.09 | $25.01 | $25.01 | $25.01 | 4,234 |
2023-11-15 | $25.67 | $25.74 | $25.66 | $25.74 | $25.74 | 1,219 |
2023-11-14 | $25.77 | $25.83 | $25.76 | $25.79 | $25.79 | 8,077 |
2023-11-13 | $25.47 | $25.61 | $25.46 | $25.58 | $25.58 | 7,074 |
2023-11-10 | $25.32 | $25.35 | $25.26 | $25.33 | $25.33 | 5,374 |
2023-11-09 | $25.53 | $25.53 | $25.40 | $25.42 | $25.42 | 10,711 |
2023-11-08 | $25.62 | $25.62 | $25.61 | $25.61 | $25.61 | 498 |
2023-11-07 | $25.65 | $25.69 | $25.65 | $25.69 | $25.69 | 1,220 |
2023-11-06 | $25.80 | $25.80 | $25.72 | $25.72 | $25.72 | 5,096 |
2023-11-03 | $24.95 | $25.05 | $24.95 | $25.05 | $25.05 | 1,519 |
2023-11-02 | $24.70 | $24.70 | $24.50 | $24.56 | $24.56 | 4,544 |
2023-11-01 | $24.67 | $24.75 | $24.67 | $24.75 | $24.75 | 1,263 |
2023-10-31 | $24.77 | $24.84 | $24.75 | $24.84 | $24.84 | 6,369 |
2023-10-30 | $25.00 | $25.00 | $24.93 | $24.99 | $24.99 | 5,348 |
2023-10-27 | $24.16 | $24.19 | $24.16 | $24.19 | $24.19 | 679 |
2023-10-26 | $23.61 | $23.70 | $23.61 | $23.69 | $23.69 | 878 |
2023-10-25 | $23.46 | $23.51 | $23.45 | $23.47 | $23.47 | 2,223 |
2023-10-24 | $23.96 | $24.09 | $23.85 | $24.09 | $24.09 | 3,780 |
2023-10-23 | $23.66 | $23.66 | $23.50 | $23.57 | $23.57 | 1,959 |
2023-10-20 | $23.82 | $23.87 | $23.80 | $23.80 | $23.80 | 2,632 |
2023-10-19 | $24.03 | $24.07 | $23.98 | $24.01 | $24.01 | 38,759 |
2023-10-18 | $24.57 | $24.57 | $24.29 | $24.32 | $24.32 | 3,841 |
2023-10-17 | $24.82 | $24.82 | $24.73 | $24.81 | $24.81 | 821 |
2023-10-16 | $24.71 | $24.87 | $24.71 | $24.87 | $24.87 | 1,090 |
2023-10-13 | $25.27 | $25.27 | $25.19 | $25.19 | $25.19 | 512 |
2023-10-12 | $25.31 | $25.37 | $25.31 | $25.37 | $25.37 | 243 |
2023-10-11 | $25.53 | $25.65 | $25.53 | $25.59 | $25.59 | 3,242 |
2023-10-10 | $25.31 | $25.45 | $25.29 | $25.45 | $25.45 | 9,141 |
2023-10-09 | $25.27 | $25.33 | $25.26 | $25.33 | $25.33 | 2,940 |
2023-10-06 | $25.11 | $25.33 | $25.11 | $25.31 | $25.31 | 11,576 |
2023-10-05 | $24.98 | $25.06 | $24.98 | $25.06 | $25.06 | 722 |
2023-10-04 | $25.12 | $25.12 | $24.93 | $24.93 | $24.93 | 1,126 |
2023-10-03 | $25.13 | $25.13 | $25.11 | $25.11 | $25.11 | 396 |
2023-10-02 | $25.39 | $25.39 | $25.36 | $25.36 | $25.36 | 283 |
2023-09-29 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 190 |
2023-09-28 | $25.42 | $25.42 | $25.39 | $25.39 | $25.39 | 369 |
2023-09-27 | $25.34 | $25.39 | $25.34 | $25.35 | $25.35 | 4,620 |
2023-09-26 | $25.17 | $25.17 | $25.09 | $25.13 | $25.13 | 568 |
2023-09-25 | $25.35 | $25.35 | $25.32 | $25.32 | $25.32 | 882 |
2023-09-22 | $25.55 | $25.56 | $25.51 | $25.52 | $25.52 | 1,067 |
2023-09-21 | $24.83 | $24.85 | $24.82 | $24.82 | $24.82 | 772 |
2023-09-20 | $25.26 | $25.26 | $25.14 | $25.14 | $25.14 | 685 |
2023-09-19 | $25.31 | $25.31 | $25.29 | $25.29 | $25.29 | 617 |
2023-09-18 | $25.56 | $25.57 | $25.54 | $25.57 | $25.57 | 966 |
2023-09-15 | $25.51 | $25.52 | $25.32 | $25.32 | $25.32 | 1,005 |
2023-09-14 | $25.67 | $25.67 | $25.56 | $25.57 | $25.57 | 3,568 |
2023-09-13 | $25.75 | $25.78 | $25.75 | $25.78 | $25.78 | 580 |
2023-09-12 | $26.02 | $26.02 | $25.97 | $25.99 | $25.99 | 930 |
2023-09-11 | $26.07 | $26.15 | $26.07 | $26.13 | $26.13 | 799 |
2023-09-08 | $25.56 | $25.71 | $25.56 | $25.67 | $25.67 | 1,783 |
2023-09-07 | $25.80 | $25.80 | $25.73 | $25.74 | $25.74 | 2,131 |
2023-09-06 | $26.72 | $26.72 | $26.54 | $26.55 | $26.55 | 3,605 |
2023-09-05 | $26.91 | $26.91 | $26.68 | $26.74 | $26.74 | 5,833 |
2023-09-01 | $26.96 | $26.98 | $26.88 | $26.89 | $26.89 | 3,199 |
2023-08-31 | $26.90 | $26.90 | $26.75 | $26.80 | $26.80 | 2,781 |
2023-08-30 | $26.85 | $26.91 | $26.85 | $26.87 | $26.87 | 1,239 |
2023-08-29 | $26.64 | $27.03 | $26.64 | $26.99 | $26.99 | 2,861 |
2023-08-28 | $26.14 | $26.23 | $26.14 | $26.20 | $26.20 | 2,500 |
2023-08-25 | $25.92 | $25.93 | $25.89 | $25.89 | $25.89 | 394 |
2023-08-24 | $26.36 | $26.36 | $26.12 | $26.16 | $26.16 | 5,183 |
2023-08-23 | $25.96 | $25.96 | $25.92 | $25.95 | $25.95 | 1,498 |
2023-08-22 | $26.20 | $26.33 | $26.20 | $26.32 | $26.32 | 6,529 |
2023-08-21 | $26.53 | $26.54 | $26.48 | $26.53 | $26.53 | 1,507 |
2023-08-18 | $26.63 | $26.77 | $26.62 | $26.71 | $26.71 | 3,479 |
2023-08-17 | $27.33 | $27.33 | $27.06 | $27.09 | $27.09 | 2,217 |
2023-08-16 | $26.96 | $26.96 | $26.75 | $26.75 | $26.75 | 1,520 |
2023-08-15 | $27.08 | $27.11 | $27.00 | $27.03 | $27.03 | 3,220 |
2023-08-14 | $27.29 | $27.50 | $27.29 | $27.50 | $27.50 | 1,009 |
2023-08-11 | $27.85 | $27.85 | $27.68 | $27.68 | $27.68 | 3,022 |
2023-08-10 | $28.65 | $28.65 | $28.62 | $28.64 | $28.64 | 874 |
2023-08-09 | $28.56 | $28.56 | $28.48 | $28.51 | $28.51 | 3,167 |
2023-08-08 | $28.38 | $28.47 | $28.31 | $28.47 | $28.47 | 2,842 |
2023-08-07 | $28.74 | $28.74 | $28.71 | $28.73 | $28.73 | 904 |
2023-08-04 | $29.13 | $29.14 | $29.13 | $29.14 | $29.14 | 311 |
2023-08-03 | $28.87 | $29.05 | $28.87 | $29.00 | $29.00 | 3,990 |
2023-08-02 | $28.50 | $28.50 | $28.40 | $28.40 | $28.40 | 1,605 |
2023-08-01 | $28.63 | $28.63 | $28.53 | $28.54 | $28.54 | 1,774 |
2023-07-31 | $28.96 | $29.03 | $28.95 | $29.01 | $29.01 | 3,099 |
2023-07-28 | $28.83 | $28.97 | $28.81 | $28.91 | $28.91 | 2,873 |
2023-07-27 | $28.12 | $28.13 | $28.03 | $28.03 | $28.03 | 3,657 |
2023-07-26 | $28.48 | $28.48 | $28.43 | $28.45 | $28.45 | 3,003 |
2023-07-25 | $28.52 | $28.52 | $28.42 | $28.43 | $28.43 | 5,080 |
2023-07-24 | $27.65 | $28.04 | $27.65 | $27.93 | $27.93 | 2,792 |
2023-07-21 | $27.84 | $27.87 | $27.77 | $27.77 | $27.77 | 387 |
2023-07-20 | $27.81 | $27.81 | $27.75 | $27.75 | $27.75 | 3,713 |
2023-07-19 | $27.89 | $27.89 | $27.85 | $27.85 | $27.85 | 1,404 |
2023-07-18 | $28.25 | $28.26 | $28.19 | $28.25 | $28.25 | 3,229 |
2023-07-17 | $28.37 | $28.50 | $28.33 | $28.46 | $28.46 | 2,434 |
2023-07-14 | $28.76 | $28.76 | $28.62 | $28.62 | $28.62 | 5,910 |
2023-07-13 | $28.93 | $29.08 | $28.92 | $29.08 | $29.08 | 1,279 |
2023-07-12 | $28.53 | $28.55 | $28.53 | $28.55 | $28.55 | 670 |
2023-07-11 | $28.40 | $28.50 | $28.40 | $28.50 | $28.50 | 251 |
2023-07-10 | $28.16 | $28.26 | $28.16 | $28.26 | $28.26 | 381 |
2023-07-07 | $27.81 | $27.93 | $27.81 | $27.86 | $27.86 | 1,985 |
2023-07-06 | $27.87 | $27.88 | $27.82 | $27.86 | $27.86 | 1,146 |
2023-07-05 | $28.19 | $28.21 | $28.19 | $28.20 | $28.20 | 1,970 |
2023-07-03 | $28.38 | $28.39 | $28.35 | $28.35 | $28.35 | 1,249 |
2023-06-30 | $28.32 | $28.32 | $28.29 | $28.29 | $28.29 | 147 |
2023-06-29 | $27.77 | $27.81 | $27.76 | $27.76 | $27.76 | 2,011 |
2023-06-28 | $27.70 | $27.85 | $27.70 | $27.85 | $27.85 | 463 |
2023-06-27 | $28.03 | $28.09 | $28.03 | $28.08 | $28.08 | 1,865 |
2023-06-26 | $27.95 | $27.95 | $27.84 | $27.88 | $27.88 | 4,922 |
2023-06-23 | $28.02 | $28.10 | $28.02 | $28.05 | $28.05 | 715 |
2023-06-22 | $28.21 | $28.36 | $28.21 | $28.34 | $28.34 | 1,324 |
2023-06-21 | $28.40 | $28.42 | $28.40 | $28.42 | $28.42 | 838 |
2023-06-20 | $29.04 | $29.12 | $29.04 | $29.11 | $29.11 | 3,222 |
2023-06-16 | $29.52 | $29.52 | $29.35 | $29.36 | $29.36 | 3,141 |
2023-06-15 | $29.00 | $29.20 | $29.00 | $29.19 | $29.19 | 3,837 |
2023-06-14 | $27.97 | $28.11 | $27.96 | $28.03 | $28.03 | 6,048 |
2023-06-13 | $28.08 | $28.08 | $27.97 | $27.97 | $27.97 | 522 |
2023-06-12 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 466 |
2023-06-09 | $27.67 | $27.72 | $27.63 | $27.63 | $27.63 | 2,079 |
2023-06-08 | $27.58 | $27.64 | $27.56 | $27.64 | $27.64 | 3,089 |
2023-06-07 | $27.73 | $27.73 | $27.50 | $27.54 | $27.54 | 5,360 |
2023-06-06 | $28.06 | $28.23 | $28.02 | $28.23 | $28.23 | 1,684 |
2023-06-05 | $28.55 | $28.61 | $28.55 | $28.61 | $28.61 | 700 |
2023-06-02 | $29.16 | $29.19 | $29.09 | $29.12 | $29.12 | 1,304 |
2023-06-01 | $28.54 | $28.74 | $28.54 | $28.74 | $28.74 | 1,519 |
2023-05-31 | $28.50 | $28.50 | $28.25 | $28.39 | $28.39 | 1,734 |
2023-05-30 | $28.71 | $28.71 | $28.62 | $28.65 | $28.65 | 3,341 |
2023-05-26 | $28.87 | $29.14 | $28.87 | $29.11 | $29.11 | 3,286 |
2023-05-25 | $29.14 | $29.16 | $29.05 | $29.08 | $29.08 | 4,933 |
2023-05-24 | $29.24 | $29.24 | $29.16 | $29.17 | $29.17 | 2,533 |
2023-05-23 | $29.32 | $29.38 | $29.29 | $29.29 | $29.29 | 2,232 |
2023-05-22 | $29.93 | $29.93 | $29.79 | $29.79 | $29.79 | 1,589 |
2023-05-19 | $29.89 | $29.91 | $29.85 | $29.90 | $29.90 | 2,373 |
2023-05-18 | $29.78 | $29.78 | $29.67 | $29.71 | $29.71 | 3,932 |
2023-05-17 | $30.10 | $30.15 | $30.10 | $30.13 | $30.13 | 1,107 |
2023-05-16 | $30.33 | $30.33 | $30.16 | $30.18 | $30.18 | 6,161 |
2023-05-15 | $30.35 | $30.56 | $30.35 | $30.55 | $30.55 | 1,285 |
2023-05-12 | $29.74 | $29.74 | $29.62 | $29.64 | $29.64 | 4,906 |
2023-05-11 | $30.20 | $30.20 | $30.12 | $30.19 | $30.19 | 2,110 |
2023-05-10 | $30.01 | $30.08 | $29.99 | $30.05 | $30.05 | 2,785 |
2023-05-09 | $29.82 | $29.92 | $29.82 | $29.90 | $29.90 | 6,536 |
2023-05-08 | $30.34 | $30.34 | $30.16 | $30.24 | $30.24 | 3,112 |
2023-05-05 | $30.16 | $30.24 | $30.15 | $30.24 | $30.24 | 25,859 |
2023-05-04 | $30.51 | $30.57 | $30.51 | $30.57 | $30.57 | 1,032 |
2023-05-03 | $30.65 | $30.72 | $30.61 | $30.61 | $30.61 | 6,208 |
2023-05-02 | $30.56 | $30.64 | $30.51 | $30.64 | $30.64 | 225,820 |
2023-05-01 | $30.85 | $30.85 | $30.70 | $30.70 | $30.70 | 305 |
2023-04-28 | $30.98 | $31.00 | $30.94 | $30.98 | $30.98 | 3,573 |
2023-04-27 | $30.56 | $30.72 | $30.56 | $30.72 | $30.72 | 490 |
2023-04-26 | $30.49 | $30.49 | $30.41 | $30.41 | $30.41 | 1,069 |
2023-04-25 | $30.04 | $30.04 | $29.76 | $29.80 | $29.80 | 7,722 |
2023-04-24 | $30.68 | $30.68 | $30.63 | $30.67 | $30.67 | 1,465 |
2023-04-21 | $31.19 | $31.23 | $31.08 | $31.15 | $31.15 | 2,061 |
2023-04-20 | $31.97 | $31.97 | $31.84 | $31.86 | $31.86 | 4,470 |
2023-04-19 | $32.11 | $32.22 | $32.11 | $32.19 | $32.19 | 1,552 |
2023-04-18 | $32.46 | $32.51 | $32.41 | $32.45 | $32.45 | 3,810 |
2023-04-17 | $32.45 | $32.46 | $32.41 | $32.46 | $32.46 | 1,391 |
2023-04-14 | $32.43 | $32.49 | $32.29 | $32.40 | $32.40 | 21,135 |
2023-04-13 | $32.17 | $32.34 | $32.17 | $32.33 | $32.33 | 990 |
2023-04-12 | $32.40 | $32.43 | $32.25 | $32.30 | $32.30 | 34,272 |
2023-04-11 | $32.43 | $32.52 | $32.43 | $32.49 | $32.49 | 1,939 |
2023-04-10 | $32.55 | $32.58 | $32.53 | $32.58 | $32.58 | 2,614 |
2023-04-06 | $32.32 | $32.50 | $32.28 | $32.44 | $32.44 | 10,832 |
2023-04-05 | $32.28 | $32.29 | $32.23 | $32.29 | $32.29 | 6,652 |
2023-04-04 | $32.37 | $32.41 | $32.28 | $32.39 | $32.39 | 11,660 |
2023-04-03 | $32.55 | $32.73 | $32.55 | $32.61 | $32.61 | 9,799 |
2023-03-31 | $32.05 | $32.07 | $32.05 | $32.05 | $32.05 | 1,680 |
2023-03-30 | $32.04 | $32.04 | $31.97 | $32.03 | $32.03 | 6,218 |
2023-03-29 | $31.71 | $31.78 | $31.71 | $31.71 | $31.71 | 2,642 |
2023-03-28 | $31.86 | $31.87 | $31.82 | $31.82 | $31.82 | 3,285 |
2023-03-27 | $32.04 | $32.08 | $32.02 | $32.04 | $32.04 | 3,514 |
2023-03-24 | $31.84 | $31.88 | $31.83 | $31.87 | $31.87 | 5,340 |
2023-03-23 | $31.94 | $32.12 | $31.93 | $31.93 | $31.93 | 1,014 |
2023-03-22 | $31.42 | $31.60 | $31.42 | $31.50 | $31.50 | 2,714 |
2023-03-21 | $31.59 | $31.59 | $31.35 | $31.50 | $31.50 | 224,666 |
2023-03-20 | $30.96 | $30.96 | $30.93 | $30.93 | $30.93 | 276 |
2023-03-17 | $30.60 | $30.63 | $30.60 | $30.63 | $30.63 | 2,661 |
2023-03-16 | $30.73 | $30.94 | $30.73 | $30.94 | $30.94 | 1,495 |
2023-03-15 | $31.00 | $31.09 | $30.97 | $31.09 | $31.09 | 8,805 |
2023-03-14 | $31.61 | $31.65 | $31.55 | $31.61 | $31.61 | 2,154 |
2023-03-13 | $31.22 | $31.67 | $31.22 | $31.64 | $31.64 | 2,606 |
2023-03-10 | $31.51 | $31.70 | $31.51 | $31.53 | $31.53 | 1,512 |
2023-03-09 | $31.30 | $31.33 | $31.04 | $31.08 | $31.08 | 6,765 |
2023-03-08 | $31.61 | $31.61 | $31.42 | $31.48 | $31.48 | 14,967 |
2023-03-07 | $31.76 | $31.76 | $31.24 | $31.24 | $31.24 | 3,580 |
2023-03-06 | $32.38 | $32.38 | $32.16 | $32.16 | $32.16 | 9,838 |
2023-03-03 | $32.40 | $32.47 | $32.32 | $32.47 | $32.47 | 558 |
2023-03-02 | $32.33 | $32.38 | $32.33 | $32.38 | $32.38 | 992 |
2023-03-01 | $32.82 | $32.82 | $32.67 | $32.75 | $32.75 | 657 |
2023-02-28 | $32.13 | $32.14 | $32.13 | $32.14 | $32.14 | 257 |
2023-02-27 | $32.16 | $32.16 | $31.92 | $31.96 | $31.96 | 7,747 |
2023-02-24 | $31.89 | $31.89 | $31.70 | $31.73 | $31.73 | 2,764 |
2023-02-23 | $32.73 | $32.73 | $32.54 | $32.62 | $32.62 | 2,177 |
2023-02-22 | $32.75 | $32.75 | $32.60 | $32.60 | $32.60 | 774 |
2023-02-21 | $32.93 | $33.02 | $32.83 | $32.84 | $32.84 | 2,884 |
2023-02-17 | $32.72 | $32.78 | $32.69 | $32.72 | $32.72 | 3,258 |
2023-02-16 | $33.51 | $33.80 | $33.51 | $33.67 | $33.67 | 6,462 |
2023-02-15 | $34.28 | $34.31 | $34.28 | $34.31 | $34.31 | 2,321 |
2023-02-14 | $34.73 | $34.73 | $34.62 | $34.63 | $34.63 | 1,828 |
2023-02-13 | $34.84 | $34.93 | $34.84 | $34.92 | $34.92 | 3,287 |
2023-02-10 | $34.40 | $34.40 | $34.26 | $34.26 | $34.26 | 1,745 |
2023-02-09 | $35.02 | $35.05 | $34.86 | $34.88 | $34.88 | 2,852 |
2023-02-08 | $34.24 | $34.26 | $34.16 | $34.16 | $34.16 | 3,598 |
2023-02-07 | $34.38 | $34.49 | $34.36 | $34.49 | $34.49 | 1,881 |
2023-02-06 | $34.24 | $34.46 | $34.24 | $34.46 | $34.46 | 1,682 |
2023-02-03 | $35.09 | $35.09 | $34.68 | $34.71 | $34.71 | 5,514 |
2023-02-02 | $35.65 | $35.65 | $35.46 | $35.50 | $35.50 | 4,263 |
2023-02-01 | $35.73 | $36.02 | $35.73 | $36.02 | $36.02 | 1,640 |
2023-01-31 | $35.25 | $35.44 | $35.25 | $35.44 | $35.44 | 2,045 |
2023-01-30 | $35.83 | $35.83 | $35.70 | $35.71 | $35.71 | 18,659 |
2023-01-27 | $36.25 | $36.25 | $36.12 | $36.13 | $36.13 | 4,022 |
2023-01-26 | $36.18 | $36.24 | $36.10 | $36.24 | $36.24 | 3,330 |
2023-01-25 | $35.66 | $35.81 | $35.66 | $35.81 | $35.81 | 1,264 |
2023-01-24 | $35.61 | $35.73 | $35.49 | $35.64 | $35.64 | 6,780 |
2023-01-23 | $35.73 | $35.79 | $35.59 | $35.59 | $35.59 | 4,130 |
2023-01-20 | $35.30 | $35.47 | $35.30 | $35.42 | $35.42 | 1,897 |
2023-01-19 | $35.07 | $35.15 | $35.07 | $35.15 | $35.15 | 1,744 |
2023-01-18 | $34.92 | $34.92 | $34.66 | $34.66 | $34.66 | 2,528 |
2023-01-17 | $34.80 | $34.88 | $34.75 | $34.83 | $34.83 | 10,357 |
2023-01-13 | $34.33 | $34.45 | $34.21 | $34.45 | $34.45 | 1,627 |
2023-01-12 | $33.76 | $33.99 | $33.74 | $33.99 | $33.99 | 6,081 |
2023-01-11 | $33.41 | $33.60 | $33.41 | $33.57 | $33.57 | 1,015 |
2023-01-10 | $33.69 | $33.86 | $33.69 | $33.86 | $33.86 | 739 |
2023-01-09 | $33.35 | $33.48 | $33.28 | $33.28 | $33.28 | 11,340 |
2023-01-06 | $32.58 | $33.15 | $32.58 | $33.14 | $33.14 | 12,143 |
2023-01-05 | $32.16 | $32.25 | $32.14 | $32.25 | $32.25 | 1,992 |
2023-01-04 | $31.31 | $31.57 | $31.31 | $31.57 | $31.57 | 2,049 |
2023-01-03 | $31.56 | $31.57 | $31.47 | $31.47 | $31.47 | 2,159 |
2022-12-30 | $31.34 | $31.34 | $31.20 | $31.22 | $31.22 | 2,998 |
2022-12-29 | $31.21 | $31.27 | $31.21 | $31.27 | $31.27 | 1,043 |
2022-12-28 | $30.99 | $30.99 | $30.71 | $30.71 | $30.71 | 593 |
2022-12-27 | $31.16 | $31.39 | $31.16 | $31.39 | $31.39 | 2,467 |
2022-12-23 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 122 |
2022-12-22 | $30.20 | $30.20 | $30.00 | $30.10 | $30.10 | 6,723 |
2022-12-21 | $30.52 | $30.59 | $30.52 | $30.59 | $30.59 | 521 |
2022-12-20 | $30.68 | $30.76 | $30.66 | $30.66 | $30.66 | 2,121 |
2022-12-19 | $31.17 | $31.17 | $30.96 | $30.97 | $30.97 | 7,009 |
2022-12-16 | $31.26 | $31.34 | $31.25 | $31.30 | $31.30 | 3,178 |
2022-12-15 | $31.73 | $31.73 | $31.67 | $31.68 | $31.68 | 2,506 |
2022-12-14 | $31.43 | $31.58 | $31.40 | $31.55 | $31.55 | 4,022 |
2022-12-13 | $31.64 | $31.64 | $31.51 | $31.51 | $31.51 | 713 |
2022-12-12 | $31.76 | $31.76 | $31.60 | $31.69 | $31.69 | 1,355 |
2022-12-09 | $32.15 | $32.16 | $31.86 | $31.86 | $31.86 | 4,879 |
2022-12-08 | $32.08 | $32.15 | $32.03 | $32.03 | $32.03 | 5,319 |
2022-12-07 | $31.97 | $31.97 | $31.96 | $31.96 | $31.96 | 2,140 |
2022-12-06 | $31.53 | $31.66 | $31.53 | $31.64 | $31.64 | 2,327 |
2022-12-05 | $31.36 | $31.52 | $31.25 | $31.31 | $31.31 | 6,450 |
2022-12-02 | $31.03 | $31.78 | $31.03 | $31.78 | $31.78 | 4,925 |
2022-12-01 | $31.22 | $31.23 | $31.09 | $31.15 | $31.15 | 7,341 |
2022-11-30 | $30.97 | $31.05 | $30.77 | $31.05 | $31.05 | 1,834 |
2022-11-29 | $30.10 | $30.28 | $30.10 | $30.28 | $30.28 | 1,038 |
2022-11-28 | $29.43 | $29.56 | $29.40 | $29.40 | $29.40 | 1,834 |
2022-11-25 | $29.77 | $29.77 | $29.51 | $29.51 | $29.51 | 4,563 |
2022-11-23 | $30.01 | $30.26 | $30.01 | $30.23 | $30.23 | 2,007 |
2022-11-22 | $30.28 | $30.32 | $30.27 | $30.32 | $30.32 | 2,621 |
2022-11-21 | $30.68 | $30.69 | $30.67 | $30.67 | $30.67 | 3,923 |
2022-11-18 | $30.91 | $30.91 | $30.81 | $30.84 | $30.84 | 5,194 |
2022-11-17 | $30.52 | $30.79 | $30.52 | $30.79 | $30.79 | 12,979 |
2022-11-16 | $31.17 | $31.18 | $31.15 | $31.15 | $31.15 | 2,802 |
2022-11-15 | $31.93 | $31.98 | $31.91 | $31.92 | $31.92 | 1,825 |
2022-11-14 | $31.02 | $31.05 | $31.02 | $31.05 | $31.05 | 5,569 |
2022-11-11 | $31.49 | $31.57 | $31.45 | $31.54 | $31.54 | 4,943 |
2022-11-10 | $30.79 | $30.99 | $30.78 | $30.99 | $30.99 | 3,176 |
2022-11-09 | $30.42 | $30.42 | $30.29 | $30.29 | $30.29 | 1,901 |
2022-11-08 | $30.94 | $31.09 | $30.91 | $31.04 | $31.04 | 1,115 |
2022-11-07 | $31.40 | $31.40 | $31.20 | $31.34 | $31.34 | 3,677 |
2022-11-04 | $31.63 | $31.85 | $31.46 | $31.85 | $31.85 | 2,249 |
2022-11-03 | $29.70 | $29.98 | $29.70 | $29.98 | $29.98 | 432 |
2022-11-02 | $29.82 | $29.82 | $29.55 | $29.55 | $29.55 | 2,035 |
2022-11-01 | $29.36 | $29.40 | $29.25 | $29.28 | $29.28 | 4,584 |
2022-10-31 | $28.47 | $28.47 | $28.43 | $28.43 | $28.43 | 908 |
2022-10-28 | $28.55 | $28.64 | $28.55 | $28.64 | $28.64 | 3,476 |
2022-10-27 | $29.72 | $29.83 | $29.55 | $29.55 | $29.55 | 2,967 |
2022-10-26 | $30.15 | $30.70 | $30.15 | $30.53 | $30.53 | 5,751 |
2022-10-25 | $29.18 | $29.27 | $29.18 | $29.25 | $29.25 | 4,827 |
2022-10-24 | $29.43 | $29.49 | $29.28 | $29.37 | $29.37 | 14,615 |
2022-10-21 | $30.61 | $30.75 | $30.55 | $30.75 | $30.75 | 1,085 |
2022-10-20 | $30.81 | $30.89 | $30.53 | $30.55 | $30.55 | 4,463 |
2022-10-19 | $30.85 | $30.85 | $30.56 | $30.61 | $30.61 | 4,392 |
2022-10-18 | $31.61 | $31.61 | $31.18 | $31.22 | $31.22 | 5,627 |
2022-10-17 | $31.53 | $31.59 | $31.38 | $31.46 | $31.46 | 14,848 |
2022-10-14 | $31.15 | $31.15 | $30.90 | $31.04 | $31.04 | 10,977 |
2022-10-13 | $29.68 | $30.44 | $29.65 | $30.44 | $30.44 | 18,661 |
2022-10-12 | $29.80 | $29.89 | $29.72 | $29.78 | $29.78 | 19,916 |
2022-10-11 | $29.18 | $29.18 | $28.98 | $29.03 | $29.03 | 8,473 |
2022-10-10 | $29.00 | $29.05 | $28.81 | $28.89 | $28.89 | 7,769 |
2022-10-07 | $30.37 | $30.37 | $30.02 | $30.02 | $30.02 | 3,730 |
2022-10-06 | $30.73 | $30.73 | $30.70 | $30.70 | $30.70 | 213 |
2022-10-05 | $31.01 | $31.01 | $30.80 | $30.97 | $30.97 | 7,776 |
2022-10-04 | $30.26 | $30.77 | $30.26 | $30.74 | $30.74 | 5,724 |
2022-10-03 | $29.58 | $29.77 | $29.58 | $29.77 | $29.77 | 323 |
2022-09-30 | $29.74 | $29.78 | $29.63 | $29.63 | $29.63 | 1,960 |
2022-09-29 | $30.27 | $30.45 | $30.27 | $30.45 | $30.45 | 2,260 |
2022-09-28 | $29.81 | $30.16 | $29.77 | $30.13 | $30.13 | 9,679 |
2022-09-27 | $30.68 | $30.68 | $30.43 | $30.49 | $30.49 | 2,936 |
2022-09-26 | $30.14 | $30.19 | $29.98 | $30.03 | $30.03 | 2,391 |
2022-09-23 | $29.78 | $29.86 | $29.73 | $29.80 | $29.80 | 1,891 |
2022-09-22 | $30.38 | $30.40 | $30.37 | $30.40 | $30.40 | 443 |
2022-09-21 | $30.78 | $30.78 | $30.50 | $30.50 | $30.50 | 1,620 |
2022-09-20 | $31.08 | $31.10 | $31.04 | $31.06 | $31.06 | 2,921 |
2022-09-19 | $31.09 | $31.13 | $31.05 | $31.13 | $31.13 | 1,923 |
2022-09-16 | $31.19 | $31.31 | $31.19 | $31.31 | $31.31 | 447 |
2022-09-15 | $32.12 | $32.12 | $31.95 | $31.98 | $31.98 | 2,091 |
2022-09-14 | $33.24 | $33.30 | $33.24 | $33.27 | $33.27 | 833 |
2022-09-13 | $33.51 | $33.72 | $33.40 | $33.41 | $33.41 | 3,387 |
2022-09-12 | $34.00 | $34.12 | $34.00 | $34.09 | $34.09 | 1,083 |
2022-09-09 | $34.04 | $34.04 | $33.94 | $33.95 | $33.95 | 1,420 |
2022-09-08 | $33.60 | $33.62 | $33.54 | $33.62 | $33.62 | 712 |
2022-09-07 | $33.92 | $34.30 | $33.92 | $34.30 | $34.30 | 2,343 |
2022-09-06 | $33.69 | $33.69 | $33.53 | $33.55 | $33.55 | 7,706 |
2022-09-02 | $34.06 | $34.06 | $33.79 | $33.85 | $33.85 | 3,457 |
2022-09-01 | $34.00 | $34.02 | $33.93 | $34.02 | $34.02 | 3,561 |
2022-08-31 | $34.48 | $34.48 | $34.27 | $34.29 | $34.29 | 1,819 |
2022-08-30 | $34.89 | $35.01 | $34.65 | $34.70 | $34.70 | 8,544 |
2022-08-29 | $35.29 | $35.29 | $35.26 | $35.26 | $35.26 | 1,624 |
2022-08-26 | $35.90 | $35.90 | $35.43 | $35.44 | $35.44 | 3,540 |
2022-08-25 | $36.17 | $36.35 | $36.08 | $36.31 | $36.31 | 4,229 |
2022-08-24 | $36.20 | $36.28 | $36.15 | $36.27 | $36.27 | 8,494 |
2022-08-23 | $37.86 | $37.92 | $37.86 | $37.88 | $37.88 | 1,944 |
2022-08-22 | $37.56 | $37.56 | $37.38 | $37.40 | $37.40 | 3,796 |
2022-08-19 | $37.20 | $37.20 | $36.93 | $36.96 | $36.96 | 5,743 |
2022-08-18 | $37.82 | $37.83 | $37.79 | $37.83 | $37.83 | 1,492 |
2022-08-17 | $37.69 | $37.98 | $37.69 | $37.93 | $37.93 | 11,026 |
2022-08-16 | $37.12 | $37.35 | $37.12 | $37.35 | $37.35 | 5,134 |
2022-08-15 | $37.20 | $37.23 | $37.09 | $37.13 | $37.13 | 3,123 |
2022-08-12 | $36.88 | $37.13 | $36.88 | $37.11 | $37.11 | 2,329 |
2022-08-11 | $37.59 | $37.80 | $37.47 | $37.48 | $37.48 | 7,147 |
2022-08-10 | $36.82 | $36.96 | $36.82 | $36.85 | $36.85 | 6,145 |
2022-08-09 | $36.97 | $36.98 | $36.92 | $36.94 | $36.94 | 5,648 |
2022-08-08 | $36.88 | $36.88 | $36.69 | $36.71 | $36.71 | 7,712 |
2022-08-05 | $36.52 | $36.72 | $36.52 | $36.72 | $36.72 | 2,577 |
2022-08-04 | $36.20 | $36.31 | $36.20 | $36.31 | $36.31 | 1,726 |
2022-08-03 | $36.17 | $36.26 | $36.05 | $36.20 | $36.20 | 4,750 |
2022-08-02 | $36.67 | $37.00 | $36.60 | $36.67 | $36.67 | 7,836 |
2022-08-01 | $37.14 | $37.32 | $37.13 | $37.23 | $37.23 | 7,858 |
2022-07-29 | $36.58 | $36.62 | $36.44 | $36.62 | $36.62 | 6,034 |
2022-07-28 | $37.19 | $37.38 | $37.15 | $37.27 | $37.27 | 9,133 |
2022-07-27 | $37.38 | $37.52 | $37.32 | $37.52 | $37.52 | 2,731 |
2022-07-26 | $37.33 | $37.40 | $37.11 | $37.21 | $37.21 | 7,370 |
2022-07-25 | $37.23 | $37.25 | $37.18 | $37.25 | $37.25 | 789 |
2022-07-22 | $37.60 | $37.60 | $37.33 | $37.37 | $37.37 | 9,316 |
2022-07-21 | $37.58 | $37.72 | $37.58 | $37.71 | $37.71 | 5,362 |
2022-07-20 | $37.96 | $38.02 | $37.83 | $37.86 | $37.86 | 2,593 |
2022-07-19 | $38.03 | $38.11 | $37.95 | $37.98 | $37.98 | 4,276 |
2022-07-18 | $38.43 | $38.64 | $38.39 | $38.40 | $38.40 | 8,417 |
2022-07-15 | $37.65 | $37.89 | $37.65 | $37.86 | $37.86 | 5,855 |
2022-07-14 | $38.40 | $38.72 | $38.30 | $38.72 | $38.72 | 11,945 |
2022-07-13 | $37.45 | $37.98 | $37.45 | $37.89 | $37.89 | 5,563 |
2022-07-12 | $37.20 | $37.33 | $37.19 | $37.19 | $37.19 | 7,925 |
2022-07-11 | $38.36 | $38.36 | $38.07 | $38.10 | $38.10 | 14,370 |
2022-07-08 | $39.22 | $39.36 | $39.05 | $39.35 | $39.35 | 11,730 |
2022-07-07 | $39.60 | $40.01 | $39.60 | $39.88 | $39.88 | 14,194 |
2022-07-06 | $38.87 | $38.87 | $38.76 | $38.82 | $38.82 | 1,759 |
2022-07-05 | $38.70 | $39.17 | $38.70 | $39.13 | $39.13 | 5,708 |
2022-07-01 | $38.77 | $38.83 | $38.66 | $38.82 | $38.82 | 2,958 |
2022-06-30 | $38.86 | $39.30 | $38.86 | $39.30 | $39.30 | 28,474 |
2022-06-29 | $38.68 | $38.68 | $38.45 | $38.45 | $38.45 | 15,183 |
2022-06-28 | $39.45 | $39.45 | $39.07 | $39.09 | $39.09 | 14,679 |
2022-06-27 | $39.51 | $39.51 | $39.25 | $39.25 | $39.25 | 10,841 |
2022-06-24 | $39.25 | $39.45 | $39.22 | $39.44 | $39.44 | 6,926 |
2022-06-23 | $38.48 | $38.55 | $38.34 | $38.40 | $38.40 | 13,218 |
2022-06-22 | $37.29 | $37.32 | $37.01 | $37.12 | $37.12 | 10,206 |
2022-06-21 | $37.24 | $37.59 | $37.24 | $37.53 | $37.53 | 6,538 |
2022-06-17 | $36.90 | $36.94 | $36.63 | $36.80 | $36.80 | 10,720 |
2022-06-16 | $35.63 | $35.75 | $35.47 | $35.75 | $35.75 | 4,126 |
2022-06-15 | $35.60 | $36.21 | $35.57 | $36.15 | $36.15 | 14,096 |
2022-06-14 | $34.90 | $35.07 | $34.90 | $35.07 | $35.07 | 5,477 |
2022-06-13 | $34.93 | $35.00 | $34.44 | $34.48 | $34.48 | 22,276 |
2022-06-10 | $35.07 | $35.11 | $34.95 | $35.00 | $35.00 | 15,834 |
2022-06-09 | $34.69 | $34.69 | $34.32 | $34.32 | $34.32 | 19,595 |
2022-06-08 | $35.85 | $35.88 | $35.75 | $35.76 | $35.76 | 5,106 |
2022-06-07 | $35.49 | $35.96 | $35.42 | $35.96 | $35.96 | 25,645 |
2022-06-06 | $35.67 | $35.71 | $35.43 | $35.43 | $35.43 | 14,334 |
2022-06-03 | $34.64 | $34.64 | $34.32 | $34.34 | $34.34 | 13,213 |
2022-06-02 | $34.14 | $34.45 | $33.95 | $34.45 | $34.45 | 9,000 |
2022-06-01 | $33.51 | $33.51 | $33.27 | $33.33 | $33.33 | 1,890 |
2022-05-31 | $33.25 | $33.29 | $33.14 | $33.21 | $33.21 | 10,818 |
2022-05-27 | $32.07 | $32.09 | $32.02 | $32.08 | $32.08 | 6,705 |
2022-05-26 | $31.73 | $31.95 | $31.73 | $31.88 | $31.88 | 4,742 |
2022-05-25 | $31.94 | $32.00 | $31.91 | $31.99 | $31.99 | 4,454 |
2022-05-24 | $32.03 | $32.14 | $32.03 | $32.11 | $32.11 | 6,138 |
2022-05-23 | $33.33 | $33.44 | $33.27 | $33.40 | $33.40 | 5,858 |
2022-05-20 | $33.23 | $33.35 | $33.06 | $33.24 | $33.24 | 5,260 |
2022-05-19 | $32.57 | $32.91 | $32.57 | $32.79 | $32.79 | 6,440 |
2022-05-18 | $32.19 | $32.22 | $31.82 | $31.82 | $31.82 | 6,672 |
2022-05-17 | $32.30 | $32.39 | $32.30 | $32.39 | $32.39 | 2,619 |
2022-05-16 | $31.71 | $31.71 | $31.56 | $31.63 | $31.63 | 3,777 |
2022-05-13 | $31.81 | $32.05 | $31.81 | $32.05 | $32.05 | 5,861 |
2022-05-12 | $31.80 | $32.00 | $31.69 | $31.81 | $31.81 | 4,390 |
2022-05-11 | $31.79 | $32.09 | $31.72 | $31.75 | $31.75 | 7,542 |
2022-05-10 | $30.89 | $31.01 | $30.65 | $30.81 | $30.81 | 15,552 |
2022-05-09 | $30.40 | $30.50 | $30.12 | $30.14 | $30.14 | 8,901 |
2022-05-06 | $30.83 | $30.83 | $30.50 | $30.71 | $30.71 | 10,363 |
2022-05-05 | $31.43 | $31.53 | $30.81 | $31.12 | $31.12 | 24,191 |
2022-05-04 | $31.50 | $32.09 | $31.50 | $32.09 | $32.09 | 3,132 |
2022-05-03 | $31.80 | $31.94 | $31.68 | $31.93 | $31.93 | 1,837 |
2022-05-02 | $31.38 | $31.49 | $31.37 | $31.49 | $31.49 | 2,370 |
2022-04-29 | $31.77 | $32.11 | $31.71 | $31.75 | $31.75 | 39,381 |
2022-04-28 | $30.85 | $30.98 | $30.64 | $30.92 | $30.92 | 26,117 |
2022-04-27 | $31.65 | $31.84 | $31.60 | $31.76 | $31.76 | 9,122 |
2022-04-26 | $30.00 | $30.00 | $29.78 | $29.80 | $29.80 | 7,965 |
2022-04-25 | $30.17 | $30.31 | $30.06 | $30.12 | $30.12 | 9,538 |
2022-04-22 | $32.42 | $32.43 | $32.25 | $32.28 | $32.28 | 6,409 |
2022-04-21 | $33.21 | $33.21 | $32.61 | $32.66 | $32.66 | 7,732 |
2022-04-20 | $34.13 | $34.13 | $33.71 | $33.72 | $33.72 | 2,335 |
2022-04-19 | $35.13 | $35.27 | $35.13 | $35.19 | $35.19 | 4,665 |
2022-04-18 | $35.96 | $36.00 | $35.85 | $35.94 | $35.94 | 4,330 |
2022-04-14 | $35.69 | $35.69 | $35.37 | $35.37 | $35.37 | 4,694 |
2022-04-13 | $35.59 | $35.93 | $35.59 | $35.90 | $35.90 | 18,881 |
2022-04-12 | $36.44 | $36.49 | $36.34 | $36.34 | $36.34 | 2,248 |
2022-04-11 | $35.86 | $35.86 | $35.48 | $35.48 | $35.48 | 6,469 |
2022-04-08 | $37.05 | $37.16 | $37.05 | $37.11 | $37.11 | 2,260 |
2022-04-07 | $37.35 | $37.35 | $37.34 | $37.34 | $37.34 | 892 |
2022-04-06 | $37.98 | $37.98 | $37.79 | $37.94 | $37.94 | 4,385 |
2022-04-05 | $38.71 | $38.71 | $38.31 | $38.31 | $38.31 | 2,351 |
2022-04-04 | $38.64 | $38.75 | $38.64 | $38.75 | $38.75 | 1,140 |
2022-04-01 | $38.62 | $38.70 | $38.62 | $38.70 | $38.70 | 764 |
2022-03-31 | $38.48 | $38.48 | $38.40 | $38.40 | $38.40 | 800 |
2022-03-30 | $39.09 | $39.16 | $38.97 | $39.04 | $39.04 | 2,732 |
2022-03-29 | $37.80 | $37.80 | $37.57 | $37.69 | $37.69 | 4,382 |
2022-03-28 | $37.69 | $37.69 | $37.47 | $37.52 | $37.52 | 3,492 |
2022-03-25 | $38.31 | $38.31 | $38.14 | $38.21 | $38.21 | 2,629 |
2022-03-24 | $39.12 | $39.25 | $39.06 | $39.25 | $39.25 | 1,149 |
2022-03-23 | $38.91 | $39.18 | $38.91 | $39.11 | $39.11 | 3,274 |
2022-03-22 | $39.07 | $39.17 | $39.07 | $39.15 | $39.15 | 1,989 |
2022-03-21 | $39.52 | $39.61 | $39.44 | $39.59 | $39.59 | 5,524 |
2022-03-18 | $39.42 | $39.96 | $39.42 | $39.96 | $39.96 | 7,080 |
2022-03-17 | $39.33 | $39.71 | $39.08 | $39.52 | $39.52 | 12,608 |
2022-03-16 | $39.46 | $39.71 | $39.35 | $39.60 | $39.60 | 11,165 |
2022-03-15 | $35.66 | $36.46 | $35.59 | $36.02 | $36.02 | 14,683 |
2022-03-14 | $36.86 | $36.96 | $36.27 | $36.32 | $36.32 | 22,576 |
2022-03-11 | $38.75 | $38.75 | $38.18 | $38.18 | $38.18 | 8,430 |
2022-03-10 | $38.09 | $38.24 | $38.05 | $38.24 | $38.24 | 37,168 |
2022-03-09 | $37.84 | $37.84 | $37.55 | $37.64 | $37.64 | 6,866 |
2022-03-08 | $37.54 | $37.74 | $37.34 | $37.53 | $37.53 | 9,523 |
2022-03-07 | $38.26 | $38.43 | $38.00 | $38.00 | $38.00 | 9,495 |
2022-03-04 | $39.99 | $39.99 | $39.79 | $39.94 | $39.94 | 4,777 |
2022-03-03 | $40.67 | $40.67 | $40.52 | $40.61 | $40.61 | 1,683 |
2022-03-02 | $41.42 | $41.42 | $41.42 | $41.42 | $41.42 | 424 |
2022-03-01 | $41.99 | $41.99 | $41.85 | $41.96 | $41.96 | 931 |
2022-02-28 | $42.07 | $42.34 | $42.05 | $42.16 | $42.16 | 4,231 |
2022-02-25 | $41.62 | $41.97 | $41.62 | $41.97 | $41.97 | 1,949 |
2022-02-24 | $40.13 | $40.81 | $40.13 | $40.77 | $40.77 | 9,703 |
2022-02-23 | $41.40 | $41.46 | $41.27 | $41.33 | $41.33 | 3,102 |
2022-02-22 | $40.35 | $40.50 | $40.34 | $40.35 | $40.35 | 22,494 |
2022-02-18 | $41.21 | $41.21 | $41.05 | $41.15 | $41.15 | 5,518 |
2022-02-17 | $41.41 | $41.47 | $41.28 | $41.30 | $41.30 | 4,777 |
2022-02-16 | $41.00 | $41.21 | $40.98 | $41.16 | $41.16 | 11,017 |
2022-02-15 | $40.95 | $41.16 | $40.95 | $41.10 | $41.10 | 5,166 |
2022-02-14 | $39.62 | $39.67 | $39.46 | $39.52 | $39.52 | 9,989 |
2022-02-11 | $40.06 | $40.06 | $39.60 | $39.60 | $39.60 | 26,822 |
2022-02-10 | $40.92 | $41.29 | $40.92 | $41.13 | $41.13 | 5,030 |
2022-02-09 | $41.89 | $41.98 | $41.88 | $41.98 | $41.98 | 3,740 |
2022-02-08 | $41.29 | $41.48 | $41.29 | $41.44 | $41.44 | 6,050 |
2022-02-07 | $42.38 | $42.38 | $42.20 | $42.26 | $42.26 | 6,155 |
2022-02-04 | $42.71 | $42.87 | $42.69 | $42.76 | $42.76 | 7,384 |
2022-02-03 | $42.47 | $42.77 | $42.47 | $42.55 | $42.55 | 8,081 |
2022-02-02 | $42.93 | $42.93 | $42.65 | $42.68 | $42.68 | 4,003 |
2022-02-01 | $42.59 | $42.67 | $42.48 | $42.67 | $42.67 | 7,463 |
2022-01-31 | $42.10 | $42.55 | $42.10 | $42.55 | $42.55 | 4,029 |
2022-01-28 | $41.95 | $42.20 | $41.90 | $42.16 | $42.16 | 6,349 |
2022-01-27 | $42.68 | $42.68 | $42.34 | $42.34 | $42.34 | 35,700 |
2022-01-26 | $44.04 | $44.04 | $43.64 | $43.64 | $43.64 | 7,746 |
2022-01-25 | $43.16 | $43.51 | $43.10 | $43.42 | $43.42 | 10,733 |
2022-01-24 | $44.30 | $44.44 | $43.91 | $44.44 | $44.44 | 26,852 |
2022-01-21 | $44.17 | $44.17 | $43.99 | $44.01 | $44.01 | 4,265 |
2022-01-20 | $44.83 | $44.97 | $44.61 | $44.61 | $44.61 | 16,676 |
2022-01-19 | $45.01 | $45.01 | $44.73 | $44.73 | $44.73 | 14,874 |
2022-01-18 | $45.61 | $45.83 | $45.57 | $45.63 | $45.63 | 25,041 |
2022-01-14 | $45.32 | $45.45 | $45.32 | $45.35 | $45.35 | 13,543 |
2022-01-13 | $44.90 | $44.90 | $44.70 | $44.72 | $44.72 | 5,506 |
2022-01-12 | $45.69 | $45.85 | $45.50 | $45.83 | $45.83 | 93,959 |
2022-01-11 | $44.25 | $44.51 | $44.25 | $44.51 | $44.51 | 9,183 |
2022-01-10 | $44.83 | $44.84 | $44.68 | $44.79 | $44.79 | 8,371 |
2022-01-07 | $45.01 | $45.01 | $44.77 | $44.86 | $44.86 | 14,476 |
2022-01-06 | $45.55 | $45.55 | $45.25 | $45.25 | $45.25 | 33,228 |
2022-01-05 | $46.01 | $46.26 | $45.69 | $45.71 | $45.71 | 14,864 |
2022-01-04 | $47.43 | $47.43 | $47.08 | $47.16 | $47.16 | 10,157 |
2022-01-03 | $48.35 | $48.48 | $48.35 | $48.48 | $48.48 | 836 |
2021-12-31 | $48.48 | $48.48 | $48.45 | $48.47 | $48.47 | 8,449 |
2021-12-30 | $48.51 | $48.55 | $48.45 | $48.49 | $48.49 | 8,008 |
2021-12-29 | $47.88 | $47.88 | $47.69 | $47.84 | $47.84 | 10,279 |
2021-12-28 | $48.58 | $48.58 | $48.44 | $48.51 | $48.51 | 7,323 |
2021-12-27 | $48.09 | $48.17 | $47.97 | $48.17 | $48.17 | 10,762 |
2021-12-23 | $48.86 | $49.16 | $48.70 | $49.16 | $49.16 | 10,685 |
2021-12-22 | $48.85 | $49.15 | $48.85 | $49.11 | $49.11 | 9,358 |
2021-12-21 | $48.62 | $48.83 | $48.42 | $48.77 | $48.77 | 14,355 |
2021-12-20 | $48.73 | $49.00 | $48.27 | $48.54 | $48.54 | 7,147 |
2021-12-17 | $54.13 | $54.37 | $53.93 | $54.24 | $49.66 | 19,167 |
2021-12-16 | $55.25 | $55.52 | $55.25 | $55.25 | $50.59 | 9,527 |
2021-12-15 | $54.94 | $55.01 | $54.55 | $54.83 | $50.21 | 28,431 |
2021-12-14 | $55.42 | $55.42 | $55.26 | $55.32 | $50.65 | 9,022 |
2021-12-13 | $55.46 | $55.51 | $55.17 | $55.29 | $50.63 | 28,363 |
2021-12-10 | $55.16 | $55.27 | $55.08 | $55.27 | $50.61 | 5,836 |
2021-12-09 | $54.95 | $55.14 | $54.82 | $55.05 | $50.41 | 12,420 |
2021-12-08 | $54.34 | $54.81 | $54.34 | $54.65 | $50.04 | 21,391 |
2021-12-07 | $53.19 | $53.22 | $53.05 | $53.20 | $48.71 | 12,226 |
2021-12-06 | $53.58 | $53.80 | $53.43 | $53.75 | $49.22 | 12,636 |
2021-12-03 | $54.09 | $54.30 | $53.76 | $53.87 | $49.32 | 18,884 |
2021-12-02 | $53.55 | $53.92 | $53.50 | $53.72 | $49.19 | 14,781 |
2021-12-01 | $53.70 | $53.95 | $53.50 | $53.51 | $49.00 | 7,601 |
2021-11-30 | $54.31 | $54.40 | $54.00 | $54.31 | $49.73 | 7,810 |
2021-11-29 | $54.06 | $54.06 | $54.00 | $54.03 | $49.47 | 3,652 |
2021-11-26 | $53.64 | $53.64 | $53.48 | $53.58 | $49.06 | 3,176 |
2021-11-24 | $54.21 | $54.21 | $54.03 | $54.13 | $49.56 | 4,794 |
2021-11-23 | $54.56 | $54.62 | $54.31 | $54.51 | $49.92 | 5,574 |
2021-11-22 | $54.77 | $55.02 | $54.77 | $54.88 | $50.25 | 18,221 |
2021-11-19 | $53.87 | $54.04 | $53.87 | $53.90 | $49.35 | 5,985 |
2021-11-18 | $53.46 | $53.46 | $53.29 | $53.36 | $48.86 | 4,047 |
2021-11-17 | $53.99 | $54.07 | $53.98 | $54.05 | $49.49 | 4,270 |
2021-11-16 | $53.70 | $53.70 | $53.55 | $53.62 | $49.10 | 2,957 |
2021-11-15 | $53.99 | $54.06 | $53.88 | $53.96 | $49.41 | 8,585 |
2021-11-12 | $54.42 | $54.54 | $54.31 | $54.39 | $49.80 | 5,229 |
2021-11-11 | $54.20 | $54.43 | $54.20 | $54.43 | $49.84 | 3,836 |
2021-11-10 | $53.77 | $53.77 | $53.47 | $53.47 | $48.96 | 1,916 |
2021-11-09 | $54.00 | $54.00 | $53.83 | $53.86 | $49.32 | 4,407 |
2021-11-08 | $53.76 | $54.00 | $53.70 | $54.00 | $49.45 | 20,082 |
2021-11-05 | $53.40 | $53.40 | $53.24 | $53.34 | $48.84 | 4,507 |
2021-11-04 | $53.51 | $53.64 | $53.44 | $53.53 | $49.02 | 17,026 |
2021-11-03 | $53.00 | $53.12 | $52.88 | $53.12 | $48.64 | 4,895 |
2021-11-02 | $53.07 | $53.20 | $53.07 | $53.16 | $48.67 | 5,788 |
2021-11-01 | $53.20 | $53.34 | $53.20 | $53.31 | $48.81 | 2,686 |
2021-10-29 | $53.17 | $53.17 | $53.02 | $53.02 | $48.55 | 6,268 |
2021-10-28 | $52.40 | $52.44 | $52.23 | $52.44 | $48.02 | 2,237 |
2021-10-27 | $52.64 | $52.86 | $52.53 | $52.53 | $48.10 | 5,355 |
2021-10-26 | $53.00 | $53.00 | $52.82 | $52.89 | $48.43 | 2,208 |
2021-10-25 | $52.98 | $53.00 | $52.92 | $52.92 | $48.46 | 7,950 |
2021-10-22 | $52.50 | $52.55 | $52.29 | $52.33 | $47.92 | 12,514 |
2021-10-21 | $51.81 | $51.99 | $51.81 | $51.92 | $47.54 | 10,140 |
2021-10-20 | $52.11 | $52.29 | $52.11 | $52.23 | $47.82 | 2,435 |
2021-10-19 | $52.46 | $52.76 | $52.46 | $52.76 | $48.31 | 2,344 |
2021-10-18 | $51.71 | $51.71 | $51.61 | $51.64 | $47.28 | 969 |
2021-10-15 | $51.33 | $51.59 | $51.33 | $51.50 | $47.15 | 3,547 |
2021-10-14 | $50.85 | $50.85 | $50.61 | $50.74 | $46.46 | 2,586 |
2021-10-13 | $51.00 | $51.10 | $50.96 | $51.08 | $46.77 | 3,498 |
2021-10-12 | $49.62 | $49.62 | $49.41 | $49.43 | $45.26 | 2,625 |
2021-10-11 | $50.29 | $50.54 | $50.27 | $50.27 | $46.03 | 3,929 |
2021-10-08 | $51.00 | $51.08 | $51.00 | $51.04 | $46.73 | 2,045 |
2021-10-07 | $50.31 | $50.67 | $50.31 | $50.63 | $46.36 | 3,658 |
2021-10-06 | $49.15 | $49.76 | $49.15 | $49.76 | $45.57 | 2,837 |
2021-10-05 | $49.56 | $49.81 | $49.56 | $49.69 | $45.50 | 3,970 |
2021-10-04 | $49.67 | $49.87 | $49.35 | $49.63 | $45.45 | 15,066 |
2021-10-01 | $50.36 | $50.36 | $50.03 | $50.24 | $46.00 | 10,696 |
2021-09-30 | $50.46 | $50.80 | $50.46 | $50.76 | $46.48 | 7,842 |
2021-09-29 | $49.85 | $49.85 | $49.35 | $49.39 | $45.22 | 41,127 |
2021-09-28 | $50.29 | $50.29 | $49.90 | $49.93 | $45.72 | 6,758 |
2021-09-27 | $50.31 | $50.95 | $50.31 | $50.90 | $46.61 | 14,969 |
2021-09-24 | $50.28 | $50.28 | $50.00 | $50.10 | $45.87 | 9,170 |
2021-09-23 | $49.98 | $50.06 | $49.98 | $50.06 | $45.84 | 3,871 |
2021-09-22 | $49.49 | $50.00 | $49.49 | $49.82 | $45.62 | 8,941 |
2021-09-21 | $48.81 | $49.08 | $48.81 | $49.08 | $44.94 | 10,315 |
2021-09-20 | $48.85 | $48.97 | $48.49 | $48.59 | $44.49 | 23,730 |
2021-09-17 | $50.00 | $50.14 | $49.89 | $49.96 | $45.74 | 6,833 |
2021-09-16 | $49.59 | $49.59 | $49.35 | $49.44 | $45.27 | 5,140 |
2021-09-15 | $50.87 | $50.87 | $50.68 | $50.80 | $46.51 | 9,303 |
2021-09-14 | $51.11 | $51.79 | $50.86 | $50.98 | $46.68 | 20,116 |
2021-09-13 | $50.79 | $50.79 | $50.39 | $50.72 | $46.44 | 4,081 |
2021-09-10 | $51.29 | $51.49 | $51.12 | $51.12 | $46.81 | 5,224 |
2021-09-09 | $50.92 | $50.95 | $50.89 | $50.95 | $46.65 | 2,838 |
2021-09-08 | $50.82 | $51.12 | $50.66 | $50.89 | $46.60 | 8,027 |
2021-09-07 | $51.21 | $51.32 | $51.06 | $51.29 | $46.96 | 10,771 |
2021-09-03 | $49.60 | $49.60 | $49.45 | $49.45 | $45.28 | 3,513 |
2021-09-02 | $49.93 | $50.02 | $49.84 | $49.84 | $45.64 | 9,314 |
2021-09-01 | $50.20 | $50.47 | $50.08 | $50.40 | $46.15 | 4,561 |
2021-08-31 | $50.41 | $50.41 | $49.98 | $50.08 | $45.85 | 10,968 |
2021-08-30 | $50.89 | $51.08 | $50.89 | $50.93 | $46.64 | 2,592 |
2021-08-27 | $51.09 | $51.25 | $51.09 | $51.19 | $46.88 | 4,103 |
2021-08-26 | $51.03 | $51.05 | $50.95 | $50.96 | $46.67 | 8,818 |
2021-08-25 | $51.73 | $52.09 | $51.73 | $52.08 | $47.69 | 5,456 |
2021-08-24 | $51.89 | $52.05 | $51.89 | $52.05 | $47.66 | 2,860 |
2021-08-23 | $50.93 | $51.13 | $50.80 | $51.11 | $46.80 | 19,158 |
2021-08-20 | $49.38 | $49.66 | $49.23 | $49.66 | $45.47 | 17,384 |
2021-08-19 | $50.54 | $50.66 | $50.52 | $50.57 | $46.31 | 9,234 |
2021-08-18 | $49.91 | $49.97 | $49.66 | $49.69 | $45.50 | 5,040 |
2021-08-17 | $49.54 | $49.72 | $49.34 | $49.44 | $45.27 | 25,338 |
2021-08-16 | $51.11 | $51.11 | $50.90 | $50.98 | $46.68 | 7,663 |
2021-08-13 | $51.92 | $51.92 | $51.62 | $51.71 | $47.35 | 12,565 |
2021-08-12 | $52.45 | $52.45 | $52.18 | $52.23 | $47.83 | 17,217 |
2021-08-11 | $53.13 | $53.13 | $52.72 | $52.89 | $48.43 | 7,557 |
2021-08-10 | $53.18 | $53.18 | $52.93 | $52.94 | $48.48 | 13,178 |
2021-08-09 | $53.14 | $53.21 | $53.12 | $53.12 | $48.64 | 5,929 |
2021-08-06 | $53.06 | $53.06 | $52.86 | $52.90 | $48.44 | 4,736 |
2021-08-05 | $53.88 | $54.03 | $53.66 | $53.68 | $49.15 | 4,111 |
2021-08-04 | $53.96 | $54.20 | $53.96 | $53.99 | $49.44 | 11,615 |
2021-08-03 | $52.63 | $52.64 | $52.50 | $52.63 | $48.19 | 4,303 |
2021-08-02 | $53.07 | $53.07 | $52.89 | $52.89 | $48.43 | 4,738 |
2021-07-30 | $52.16 | $52.53 | $52.16 | $52.48 | $48.05 | 9,630 |
2021-07-29 | $52.43 | $52.65 | $52.36 | $52.45 | $48.03 | 17,039 |
2021-07-28 | $51.04 | $51.46 | $50.70 | $51.46 | $47.12 | 20,747 |
2021-07-27 | $49.20 | $49.20 | $48.24 | $48.61 | $44.51 | 49,516 |
2021-07-26 | $51.37 | $51.55 | $51.37 | $51.42 | $47.09 | 32,185 |
2021-07-23 | $53.14 | $53.27 | $53.00 | $53.25 | $48.76 | 8,025 |
2021-07-22 | $54.37 | $54.63 | $54.37 | $54.54 | $49.94 | 16,101 |
2021-07-21 | $54.22 | $54.67 | $54.22 | $54.67 | $50.06 | 6,239 |
2021-07-20 | $52.91 | $53.27 | $52.91 | $53.18 | $48.70 | 3,888 |
2021-07-19 | $52.62 | $52.77 | $52.48 | $52.60 | $48.16 | 23,045 |
2021-07-16 | $53.22 | $53.22 | $52.83 | $52.85 | $48.39 | 20,654 |
2021-07-15 | $54.24 | $54.35 | $54.18 | $54.22 | $49.64 | 4,862 |
2021-07-14 | $53.66 | $53.70 | $53.45 | $53.45 | $48.95 | 9,814 |
2021-07-13 | $53.94 | $54.08 | $53.78 | $53.78 | $49.24 | 18,779 |
2021-07-12 | $54.36 | $54.40 | $54.27 | $54.37 | $49.78 | 11,668 |
2021-07-09 | $53.22 | $53.22 | $52.84 | $53.21 | $48.72 | 11,105 |
2021-07-08 | $52.53 | $52.86 | $52.48 | $52.75 | $48.30 | 19,899 |
2021-07-07 | $53.40 | $53.57 | $53.19 | $53.33 | $48.84 | 16,975 |
2021-07-06 | $51.68 | $52.09 | $51.36 | $51.58 | $47.23 | 16,478 |
2021-07-02 | $52.26 | $52.26 | $52.02 | $52.06 | $47.67 | 5,638 |
2021-07-01 | $53.32 | $53.32 | $53.04 | $53.06 | $48.58 | 18,723 |
2021-06-30 | $54.08 | $54.40 | $54.08 | $54.23 | $49.66 | 8,544 |
2021-06-29 | $53.64 | $53.64 | $53.42 | $53.62 | $49.10 | 8,688 |
2021-06-28 | $53.55 | $53.91 | $53.55 | $53.89 | $49.35 | 4,927 |
2021-06-25 | $52.80 | $53.03 | $52.79 | $52.88 | $48.42 | 11,654 |
2021-06-24 | $51.91 | $51.91 | $51.79 | $51.81 | $47.44 | 3,076 |
2021-06-23 | $51.85 | $51.92 | $51.79 | $51.91 | $47.53 | 19,910 |
2021-06-22 | $50.87 | $51.13 | $50.87 | $51.08 | $46.77 | 7,346 |
2021-06-21 | $50.82 | $51.14 | $50.82 | $51.14 | $46.83 | 3,163 |
2021-06-18 | $50.64 | $50.79 | $50.59 | $50.62 | $46.35 | 11,635 |
2021-06-17 | $50.13 | $50.45 | $50.13 | $50.36 | $46.11 | 4,223 |
2021-06-16 | $50.06 | $50.06 | $49.30 | $49.30 | $45.14 | 24,820 |
2021-06-15 | $51.88 | $51.88 | $51.27 | $51.31 | $46.98 | 14,441 |
2021-06-14 | $51.89 | $51.98 | $51.81 | $51.94 | $47.56 | 8,838 |
2021-06-11 | $52.01 | $52.01 | $51.88 | $51.90 | $47.52 | 19,190 |
2021-06-10 | $52.27 | $52.70 | $52.27 | $52.54 | $48.11 | 5,679 |
2021-06-09 | $51.75 | $51.75 | $51.54 | $51.59 | $47.24 | 2,947 |
2021-06-08 | $51.82 | $51.82 | $51.44 | $51.59 | $47.24 | 8,926 |
2021-06-07 | $51.82 | $52.03 | $51.76 | $51.94 | $47.56 | 39,139 |
2021-06-04 | $52.02 | $52.31 | $52.01 | $52.28 | $47.87 | 6,527 |
2021-06-03 | $51.58 | $51.58 | $51.23 | $51.28 | $46.96 | 47,805 |
2021-06-02 | $52.24 | $52.24 | $52.08 | $52.10 | $47.71 | 7,831 |
2021-06-01 | $52.80 | $52.80 | $52.66 | $52.74 | $48.29 | 3,691 |
2021-05-28 | $52.04 | $52.14 | $52.00 | $52.08 | $47.69 | 2,510 |
2021-05-27 | $52.00 | $52.00 | $51.83 | $51.97 | $47.59 | 6,637 |
2021-05-26 | $51.17 | $51.62 | $51.17 | $51.62 | $47.27 | 15,990 |
2021-05-25 | $51.81 | $52.09 | $51.81 | $52.00 | $47.62 | 19,903 |
2021-05-24 | $49.79 | $50.23 | $49.79 | $50.15 | $45.92 | 4,328 |
2021-05-21 | $49.59 | $49.59 | $49.26 | $49.26 | $45.11 | 13,883 |
2021-05-20 | $50.05 | $50.33 | $50.05 | $50.20 | $45.97 | 12,473 |
2021-05-19 | $49.43 | $49.82 | $49.43 | $49.52 | $45.34 | 6,191 |
2021-05-18 | $49.26 | $49.38 | $49.21 | $49.38 | $45.22 | 9,173 |
2021-05-17 | $49.20 | $49.48 | $49.13 | $49.39 | $45.22 | 27,900 |
2021-05-14 | $47.98 | $48.39 | $47.98 | $48.34 | $44.26 | 11,796 |
2021-05-13 | $46.80 | $47.03 | $46.70 | $46.84 | $42.89 | 10,463 |
2021-05-12 | $47.05 | $47.29 | $46.72 | $46.75 | $42.81 | 6,519 |
2021-05-11 | $46.43 | $46.91 | $46.38 | $46.87 | $42.92 | 12,326 |
2021-05-10 | $47.03 | $47.04 | $46.73 | $46.76 | $42.81 | 10,724 |
2021-05-07 | $46.93 | $47.28 | $46.93 | $47.15 | $43.17 | 28,487 |
2021-05-06 | $47.90 | $48.14 | $47.89 | $48.07 | $44.01 | 9,172 |
2021-05-05 | $48.77 | $48.84 | $48.65 | $48.70 | $44.59 | 2,482 |
2021-05-04 | $48.44 | $48.62 | $48.28 | $48.38 | $44.30 | 11,988 |
2021-05-03 | $48.90 | $48.95 | $48.67 | $48.91 | $44.79 | 6,350 |
2021-04-30 | $49.39 | $49.39 | $49.00 | $49.11 | $44.97 | 4,801 |
2021-04-29 | $49.24 | $49.24 | $48.86 | $48.96 | $44.83 | 5,666 |
2021-04-28 | $48.56 | $48.85 | $48.56 | $48.83 | $44.71 | 37,440 |
2021-04-27 | $47.60 | $47.81 | $47.60 | $47.80 | $43.77 | 2,041 |
2021-04-26 | $47.73 | $47.73 | $47.44 | $47.54 | $43.53 | 8,913 |
2021-04-23 | $48.04 | $48.26 | $48.00 | $48.21 | $44.14 | 13,747 |
2021-04-22 | $47.30 | $47.50 | $47.18 | $47.35 | $43.36 | 8,539 |
2021-04-21 | $46.92 | $47.28 | $46.92 | $47.22 | $43.24 | 10,306 |
2021-04-20 | $46.50 | $46.58 | $46.28 | $46.32 | $42.42 | 6,757 |
2021-04-19 | $46.66 | $46.66 | $46.48 | $46.55 | $42.63 | 35,160 |
2021-04-16 | $44.91 | $44.91 | $44.72 | $44.83 | $41.05 | 7,602 |
2021-04-15 | $45.19 | $45.19 | $44.98 | $45.00 | $41.20 | 4,534 |
2021-04-14 | $44.84 | $45.10 | $44.84 | $44.98 | $41.19 | 23,475 |
2021-04-13 | $44.08 | $44.40 | $44.08 | $44.36 | $40.62 | 3,813 |
2021-04-12 | $44.03 | $44.03 | $43.81 | $43.85 | $40.15 | 16,329 |
2021-04-09 | $45.01 | $45.01 | $44.78 | $44.80 | $41.02 | 21,433 |
2021-04-08 | $45.54 | $45.65 | $45.50 | $45.57 | $41.73 | 8,871 |
2021-04-07 | $45.74 | $45.74 | $45.43 | $45.47 | $41.64 | 2,428 |
2021-04-06 | $46.11 | $46.24 | $45.90 | $46.16 | $42.27 | 9,437 |
2021-04-05 | $45.97 | $46.36 | $45.97 | $46.29 | $42.39 | 14,971 |
2021-04-01 | $45.60 | $45.97 | $45.60 | $45.92 | $42.05 | 18,033 |
2021-03-31 | $44.88 | $45.06 | $44.88 | $45.04 | $41.24 | 6,186 |
2021-03-30 | $44.93 | $44.96 | $44.75 | $44.93 | $41.14 | 4,194 |
2021-03-29 | $44.73 | $44.73 | $44.44 | $44.59 | $40.83 | 7,140 |
2021-03-26 | $44.98 | $45.29 | $44.79 | $45.28 | $41.46 | 15,777 |
2021-03-25 | $43.49 | $43.59 | $43.32 | $43.59 | $39.91 | 19,935 |
2021-03-24 | $43.68 | $43.68 | $43.35 | $43.35 | $39.69 | 11,274 |
2021-03-23 | $44.36 | $44.36 | $44.16 | $44.16 | $40.44 | 31,556 |
2021-03-22 | $44.77 | $45.11 | $44.77 | $45.02 | $41.22 | 6,294 |
2021-03-19 | $44.72 | $44.84 | $44.50 | $44.84 | $41.06 | 7,743 |
2021-03-18 | $45.81 | $45.81 | $45.35 | $45.39 | $41.56 | 7,277 |
2021-03-17 | $45.50 | $45.77 | $45.19 | $45.64 | $41.79 | 16,073 |
2021-03-16 | $44.90 | $45.24 | $44.90 | $45.23 | $41.42 | 14,327 |
2021-03-15 | $44.63 | $44.81 | $44.35 | $44.81 | $41.03 | 23,548 |
2021-03-12 | $45.88 | $46.07 | $45.62 | $46.05 | $42.17 | 7,662 |
2021-03-11 | $46.36 | $46.94 | $46.26 | $46.81 | $42.86 | 54,558 |
2021-03-10 | $45.84 | $45.84 | $45.19 | $45.30 | $41.48 | 10,176 |
2021-03-09 | $45.22 | $45.81 | $45.19 | $45.66 | $41.81 | 19,861 |
2021-03-08 | $46.05 | $46.08 | $45.30 | $45.30 | $41.48 | 50,666 |
2021-03-05 | $48.40 | $48.44 | $47.95 | $48.22 | $44.15 | 14,435 |
2021-03-04 | $48.91 | $48.91 | $48.00 | $48.02 | $43.97 | 37,585 |
2021-03-03 | $50.47 | $50.53 | $50.16 | $50.16 | $45.93 | 25,715 |
2021-03-02 | $50.73 | $50.78 | $50.47 | $50.47 | $46.21 | 17,609 |
2021-03-01 | $50.74 | $51.20 | $50.73 | $51.12 | $46.81 | 31,958 |
2021-02-26 | $49.31 | $49.47 | $49.13 | $49.25 | $45.10 | 15,133 |
2021-02-25 | $50.39 | $50.63 | $49.82 | $49.94 | $45.73 | 40,975 |
2021-02-24 | $51.97 | $51.97 | $51.00 | $51.61 | $47.26 | 27,159 |
2021-02-23 | $52.41 | $52.53 | $52.00 | $52.46 | $48.04 | 33,408 |
2021-02-22 | $53.20 | $53.27 | $53.06 | $53.06 | $48.59 | 32,522 |
2021-02-19 | $55.55 | $55.76 | $55.50 | $55.62 | $50.93 | 29,338 |
2021-02-18 | $55.61 | $55.75 | $55.27 | $55.57 | $50.89 | 29,650 |
2021-02-17 | $58.11 | $58.51 | $58.11 | $58.47 | $53.54 | 18,332 |
2021-02-16 | $58.01 | $58.76 | $58.01 | $58.14 | $53.23 | 28,999 |
2021-02-12 | $57.44 | $57.62 | $56.87 | $57.62 | $52.76 | 6,552 |
2021-02-11 | $57.47 | $57.58 | $57.25 | $57.49 | $52.64 | 18,097 |
2021-02-10 | $57.32 | $57.48 | $56.69 | $57.19 | $52.36 | 25,998 |
2021-02-09 | $55.22 | $56.15 | $55.11 | $55.75 | $51.05 | 28,382 |
2021-02-08 | $53.64 | $54.14 | $53.64 | $54.05 | $49.49 | 24,219 |
2021-02-05 | $52.65 | $52.65 | $52.50 | $52.58 | $48.14 | 10,912 |
2021-02-04 | $52.81 | $52.81 | $52.60 | $52.80 | $48.34 | 19,401 |
2021-02-03 | $53.23 | $53.28 | $53.06 | $53.25 | $48.76 | 9,686 |
2021-02-02 | $53.18 | $53.37 | $53.18 | $53.30 | $48.80 | 15,890 |
2021-02-01 | $51.78 | $51.93 | $51.69 | $51.88 | $47.51 | 10,817 |
2021-01-29 | $51.37 | $51.44 | $50.89 | $51.07 | $46.77 | 15,599 |
2021-01-28 | $51.49 | $51.82 | $51.22 | $51.69 | $47.33 | 20,003 |
2021-01-27 | $52.78 | $53.23 | $52.48 | $52.92 | $48.46 | 19,911 |
2021-01-26 | $53.60 | $53.60 | $53.40 | $53.47 | $48.96 | 9,996 |
2021-01-25 | $54.06 | $54.18 | $53.76 | $54.10 | $49.54 | 71,851 |
2021-01-22 | $54.00 | $54.10 | $53.92 | $53.99 | $49.44 | 26,663 |
2021-01-21 | $53.77 | $53.85 | $53.64 | $53.83 | $49.29 | 19,929 |
2021-01-20 | $52.56 | $52.71 | $52.47 | $52.63 | $48.19 | 10,267 |
2021-01-19 | $51.30 | $51.30 | $51.07 | $51.12 | $46.81 | 20,025 |
2021-01-15 | $51.43 | $51.43 | $51.19 | $51.32 | $47.00 | 10,436 |
2021-01-14 | $51.88 | $51.88 | $51.62 | $51.69 | $47.33 | 19,491 |
2021-01-13 | $52.79 | $52.79 | $52.58 | $52.69 | $48.25 | 15,272 |
2021-01-12 | $53.12 | $53.48 | $53.12 | $53.48 | $48.97 | 13,509 |
2021-01-11 | $51.87 | $51.95 | $51.53 | $51.90 | $47.53 | 19,057 |
2021-01-08 | $52.62 | $53.01 | $52.39 | $52.75 | $48.30 | 29,278 |
2021-01-07 | $52.99 | $53.31 | $52.78 | $53.22 | $48.73 | 29,855 |
2021-01-06 | $52.00 | $52.16 | $51.75 | $51.86 | $47.49 | 40,860 |
2021-01-05 | $51.61 | $52.14 | $51.61 | $52.12 | $47.72 | 40,066 |
2021-01-04 | $50.50 | $50.91 | $50.15 | $50.50 | $46.24 | 45,820 |
2020-12-31 | $48.42 | $48.62 | $48.42 | $48.56 | $44.46 | 27,297 |
2020-12-30 | $47.50 | $47.88 | $47.50 | $47.81 | $43.77 | 36,914 |
2020-12-29 | $46.74 | $46.74 | $46.46 | $46.60 | $42.67 | 18,373 |
2020-12-28 | $46.61 | $46.80 | $46.60 | $46.78 | $42.83 | 12,923 |
2020-12-24 | $46.53 | $46.68 | $46.45 | $46.57 | $42.64 | 8,877 |
2020-12-23 | $46.45 | $46.57 | $46.32 | $46.32 | $42.41 | 6,343 |
2020-12-22 | $45.99 | $46.12 | $45.93 | $46.00 | $42.12 | 52,750 |
2020-12-21 | $45.74 | $46.67 | $45.74 | $46.51 | $42.58 | 22,377 |
2020-12-18 | $45.36 | $45.68 | $45.36 | $45.68 | $41.82 | 9,989 |
2020-12-17 | $45.39 | $45.45 | $45.29 | $45.30 | $41.48 | 5,218 |
2020-12-16 | $45.35 | $45.35 | $45.11 | $45.24 | $41.42 | 7,263 |
2020-12-15 | $44.90 | $45.37 | $44.90 | $45.29 | $41.47 | 5,974 |
2020-12-14 | $44.68 | $44.69 | $44.39 | $44.48 | $40.72 | 4,476 |
2020-12-11 | $44.10 | $44.21 | $44.10 | $44.10 | $40.37 | 5,422 |
2020-12-10 | $44.84 | $45.11 | $44.76 | $45.04 | $41.24 | 28,215 |
2020-12-09 | $45.07 | $45.07 | $44.46 | $44.67 | $40.90 | 9,073 |
2020-12-08 | $45.50 | $45.78 | $45.50 | $45.60 | $41.75 | 7,789 |
2020-12-07 | $45.49 | $45.62 | $45.42 | $45.43 | $41.60 | 22,065 |
2020-12-04 | $45.50 | $45.50 | $45.37 | $45.49 | $41.65 | 11,213 |
2020-12-03 | $44.88 | $45.19 | $44.88 | $45.04 | $41.24 | 9,110 |
2020-12-02 | $44.72 | $44.74 | $44.56 | $44.66 | $40.89 | 32,953 |
2020-12-01 | $45.00 | $45.00 | $44.66 | $44.96 | $41.16 | 5,876 |
2020-11-30 | $43.69 | $43.95 | $43.62 | $43.66 | $39.98 | 10,772 |
2020-11-27 | $43.67 | $43.83 | $43.51 | $43.69 | $40.00 | 15,106 |
2020-11-25 | $43.24 | $43.46 | $43.17 | $43.43 | $39.76 | 8,120 |
2020-11-24 | $43.94 | $44.04 | $43.79 | $44.01 | $40.29 | 13,789 |
2020-11-23 | $44.67 | $44.67 | $44.09 | $44.16 | $40.43 | 10,000 |
2020-11-20 | $44.31 | $44.57 | $44.30 | $44.45 | $40.70 | 10,697 |
2020-11-19 | $44.05 | $44.08 | $43.80 | $44.02 | $40.30 | 6,617 |
2020-11-18 | $44.01 | $44.01 | $43.62 | $43.62 | $39.94 | 8,445 |
2020-11-17 | $44.39 | $44.48 | $44.16 | $44.42 | $40.67 | 29,003 |
2020-11-16 | $45.00 | $45.00 | $44.70 | $44.91 | $41.11 | 7,303 |
2020-11-13 | $44.30 | $44.55 | $44.30 | $44.53 | $40.77 | 7,591 |
2020-11-12 | $44.57 | $44.93 | $44.43 | $44.43 | $40.68 | 22,480 |
2020-11-11 | $44.23 | $44.52 | $44.17 | $44.49 | $40.73 | 22,442 |
2020-11-10 | $45.74 | $45.74 | $45.20 | $45.56 | $41.71 | 10,066 |
2020-11-09 | $47.61 | $47.61 | $46.11 | $46.11 | $42.22 | 32,009 |
2020-11-06 | $45.51 | $45.72 | $45.14 | $45.59 | $41.74 | 23,757 |
2020-11-05 | $46.47 | $47.22 | $46.29 | $46.58 | $42.65 | 27,468 |
2020-11-04 | $44.84 | $45.84 | $44.84 | $45.84 | $41.97 | 17,147 |
2020-11-03 | $44.23 | $44.23 | $44.00 | $44.17 | $40.44 | 5,669 |
2020-11-02 | $44.17 | $44.17 | $43.72 | $43.96 | $40.25 | 7,970 |
2020-10-30 | $43.13 | $43.29 | $43.12 | $43.20 | $39.55 | 7,677 |
2020-10-29 | $43.52 | $43.84 | $43.45 | $43.75 | $40.05 | 11,242 |
2020-10-28 | $42.98 | $43.00 | $42.90 | $42.90 | $39.28 | 5,144 |
2020-10-27 | $42.81 | $43.06 | $42.77 | $42.96 | $39.34 | 10,085 |
2020-10-26 | $42.11 | $42.54 | $42.11 | $42.30 | $38.73 | 6,815 |
2020-10-23 | $42.55 | $42.55 | $42.24 | $42.42 | $38.84 | 28,600 |
2020-10-22 | $43.47 | $43.47 | $43.10 | $43.25 | $39.60 | 7,217 |
2020-10-21 | $43.58 | $43.78 | $43.53 | $43.54 | $39.86 | 10,323 |
2020-10-20 | $43.90 | $44.16 | $43.90 | $43.99 | $40.28 | 13,026 |
2020-10-19 | $43.05 | $43.20 | $42.95 | $43.03 | $39.40 | 37,552 |
2020-10-16 | $43.68 | $43.68 | $43.38 | $43.47 | $39.80 | 8,510 |
2020-10-15 | $43.24 | $43.50 | $43.24 | $43.43 | $39.76 | 12,908 |
2020-10-14 | $44.04 | $44.04 | $43.68 | $43.71 | $40.02 | 8,685 |
2020-10-13 | $43.89 | $44.10 | $43.82 | $44.02 | $40.30 | 17,296 |
2020-10-12 | $43.65 | $43.71 | $43.49 | $43.60 | $39.92 | 22,258 |
2020-10-09 | $42.49 | $42.86 | $42.49 | $42.86 | $39.24 | 33,541 |
2020-10-08 | $41.56 | $41.82 | $41.56 | $41.79 | $38.26 | 10,151 |
2020-10-07 | $41.65 | $41.70 | $41.57 | $41.61 | $38.10 | 11,039 |
2020-10-06 | $41.36 | $41.50 | $41.24 | $41.33 | $37.84 | 9,007 |
2020-10-05 | $41.15 | $41.33 | $41.14 | $41.28 | $37.80 | 6,187 |
2020-10-02 | $40.60 | $41.03 | $40.60 | $40.77 | $37.33 | 2,350 |
2020-10-01 | $41.24 | $41.33 | $41.16 | $41.28 | $37.80 | 26,851 |
2020-09-30 | $40.50 | $40.70 | $40.45 | $40.63 | $37.20 | 7,196 |
2020-09-29 | $40.36 | $40.38 | $40.23 | $40.38 | $36.97 | 8,064 |
2020-09-28 | $39.65 | $39.75 | $39.53 | $39.62 | $36.28 | 14,683 |
2020-09-25 | $39.35 | $39.53 | $39.20 | $39.53 | $36.19 | 24,912 |
2020-09-24 | $39.54 | $39.57 | $39.33 | $39.47 | $36.14 | 11,709 |
2020-09-23 | $40.13 | $40.37 | $39.94 | $39.96 | $36.59 | 12,915 |
2020-09-22 | $40.24 | $40.31 | $40.03 | $40.16 | $36.77 | 5,141 |
2020-09-21 | $39.84 | $40.35 | $39.84 | $40.35 | $36.94 | 13,186 |
2020-09-18 | $40.94 | $40.94 | $40.49 | $40.61 | $37.18 | 16,368 |
2020-09-17 | $40.23 | $40.39 | $40.11 | $40.27 | $36.87 | 6,398 |
2020-09-16 | $40.31 | $40.31 | $39.98 | $40.02 | $36.64 | 13,353 |
2020-09-15 | $40.75 | $40.78 | $40.62 | $40.67 | $37.23 | 11,731 |
2020-09-14 | $39.74 | $39.85 | $39.72 | $39.81 | $36.45 | 7,094 |
2020-09-11 | $39.25 | $39.44 | $39.21 | $39.34 | $36.02 | 10,739 |
2020-09-10 | $38.94 | $38.94 | $38.36 | $38.37 | $35.13 | 36,563 |
2020-09-09 | $39.14 | $39.31 | $38.99 | $39.20 | $35.89 | 23,438 |
2020-09-08 | $40.20 | $40.29 | $39.60 | $40.05 | $36.67 | 51,133 |
2020-09-04 | $41.97 | $42.26 | $41.70 | $42.07 | $38.52 | 13,062 |
2020-09-03 | $42.32 | $42.39 | $41.86 | $41.98 | $38.44 | 60,123 |
2020-09-02 | $42.80 | $42.85 | $42.60 | $42.82 | $39.21 | 22,830 |
2020-09-01 | $42.66 | $42.84 | $42.66 | $42.82 | $39.21 | 17,715 |
2020-08-31 | $42.12 | $42.12 | $41.91 | $42.01 | $38.46 | 17,432 |
2020-08-28 | $42.41 | $42.87 | $42.41 | $42.82 | $39.21 | 25,373 |
2020-08-27 | $41.61 | $41.61 | $41.36 | $41.39 | $37.90 | 11,387 |
2020-08-26 | $41.30 | $41.35 | $41.11 | $41.22 | $37.74 | 32,427 |
2020-08-25 | $41.62 | $41.79 | $41.33 | $41.67 | $38.15 | 29,312 |
2020-08-24 | $41.67 | $41.82 | $41.66 | $41.73 | $38.21 | 17,944 |
2020-08-21 | $40.99 | $40.99 | $40.78 | $40.91 | $37.46 | 18,298 |
2020-08-20 | $40.28 | $40.49 | $40.23 | $40.47 | $37.05 | 31,995 |
2020-08-19 | $40.70 | $40.75 | $40.47 | $40.48 | $37.06 | 25,313 |
2020-08-18 | $41.87 | $41.87 | $41.57 | $41.66 | $38.14 | 19,719 |
2020-08-17 | $41.60 | $41.77 | $41.60 | $41.71 | $38.19 | 21,715 |
2020-08-14 | $40.95 | $41.00 | $40.86 | $40.86 | $37.41 | 22,241 |
2020-08-13 | $40.67 | $40.67 | $40.38 | $40.39 | $36.98 | 19,217 |
2020-08-12 | $40.93 | $40.93 | $40.72 | $40.74 | $37.30 | 36,847 |
2020-08-11 | $41.39 | $41.41 | $41.01 | $41.03 | $37.57 | 49,187 |
2020-08-10 | $41.90 | $41.93 | $41.70 | $41.77 | $38.24 | 29,214 |
2020-08-07 | $42.19 | $42.19 | $41.78 | $41.91 | $38.37 | 32,634 |
2020-08-06 | $42.95 | $43.08 | $42.70 | $43.08 | $39.44 | 57,901 |
2020-08-05 | $43.29 | $43.68 | $43.29 | $43.60 | $39.92 | 38,586 |
2020-08-04 | $42.59 | $43.03 | $42.44 | $43.03 | $39.39 | 35,282 |
2020-08-03 | $43.26 | $43.65 | $43.26 | $43.63 | $39.95 | 67,236 |
2020-07-31 | $41.87 | $42.08 | $41.79 | $41.91 | $38.37 | 25,511 |
2020-07-30 | $41.24 | $41.24 | $40.85 | $41.14 | $37.67 | 25,008 |
2020-07-29 | $41.67 | $41.74 | $41.55 | $41.73 | $38.21 | 32,857 |
2020-07-28 | $40.12 | $40.12 | $40.00 | $40.00 | $36.62 | 13,203 |
2020-07-27 | $39.80 | $39.85 | $39.72 | $39.81 | $36.45 | 21,724 |
2020-07-24 | $39.37 | $39.65 | $39.14 | $39.65 | $36.30 | 65,754 |
2020-07-23 | $41.72 | $42.00 | $41.46 | $41.55 | $38.04 | 60,923 |
2020-07-22 | $41.58 | $41.58 | $41.07 | $41.18 | $37.70 | 43,859 |
2020-07-21 | $41.34 | $41.38 | $41.21 | $41.25 | $37.77 | 36,225 |
2020-07-20 | $40.88 | $41.15 | $40.83 | $41.12 | $37.65 | 54,760 |
2020-07-17 | $40.06 | $40.27 | $40.06 | $40.24 | $36.84 | 42,752 |
2020-07-16 | $40.08 | $40.08 | $39.52 | $39.85 | $36.49 | 105,054 |
2020-07-15 | $42.15 | $42.34 | $42.13 | $42.32 | $38.75 | 67,402 |
2020-07-14 | $42.66 | $42.99 | $42.42 | $42.84 | $39.22 | 108,541 |
2020-07-13 | $43.63 | $43.91 | $43.10 | $43.17 | $39.53 | 214,156 |
2020-07-10 | $41.71 | $41.89 | $41.58 | $41.87 | $38.34 | 61,211 |
2020-07-09 | $42.08 | $42.15 | $41.50 | $41.71 | $38.19 | 93,200 |
2020-07-08 | $40.27 | $40.87 | $40.25 | $40.87 | $37.42 | 68,115 |
2020-07-07 | $39.50 | $40.00 | $39.44 | $39.56 | $36.22 | 68,081 |
2020-07-06 | $38.42 | $39.42 | $38.23 | $39.33 | $36.01 | 62,265 |
2020-07-02 | $36.00 | $36.27 | $36.00 | $36.17 | $33.12 | 17,300 |
2020-07-01 | $35.73 | $36.08 | $35.73 | $35.86 | $32.83 | 15,500 |
2020-06-30 | $35.49 | $35.76 | $35.49 | $35.68 | $32.67 | 24,948 |
2020-06-29 | $34.54 | $34.75 | $34.54 | $34.71 | $31.78 | 6,026 |
2020-06-26 | $34.51 | $34.55 | $34.49 | $34.55 | $31.63 | 3,435 |
2020-06-25 | $34.24 | $34.53 | $34.24 | $34.51 | $31.60 | 5,387 |
2020-06-24 | $34.81 | $34.81 | $34.48 | $34.48 | $31.57 | 11,399 |
2020-06-23 | $34.89 | $35.12 | $34.89 | $35.04 | $32.08 | 26,814 |
2020-06-22 | $34.01 | $34.51 | $34.01 | $34.51 | $31.60 | 26,820 |
2020-06-19 | $33.70 | $34.17 | $33.65 | $33.74 | $30.89 | 36,516 |
2020-06-18 | $33.19 | $33.40 | $33.19 | $33.31 | $30.50 | 19,611 |
2020-06-17 | $32.90 | $33.11 | $32.90 | $32.99 | $30.21 | 33,413 |
2020-06-16 | $33.00 | $33.20 | $32.69 | $32.75 | $29.99 | 13,611 |
2020-06-15 | $32.22 | $32.89 | $32.22 | $32.63 | $29.88 | 15,353 |
2020-06-12 | $32.59 | $32.71 | $32.37 | $32.53 | $29.78 | 9,786 |
2020-06-11 | $32.11 | $32.28 | $32.00 | $32.01 | $29.31 | 47,086 |
2020-06-10 | $32.37 | $32.61 | $32.35 | $32.51 | $29.77 | 63,102 |
2020-06-09 | $32.00 | $32.21 | $32.00 | $32.07 | $29.36 | 3,262 |
2020-06-08 | $32.01 | $32.05 | $31.88 | $32.01 | $29.31 | 27,000 |
2020-06-05 | $32.01 | $32.32 | $32.01 | $32.27 | $29.54 | 17,198 |
2020-06-04 | $31.68 | $31.77 | $31.44 | $31.47 | $28.81 | 34,625 |
2020-06-03 | $31.75 | $31.98 | $31.75 | $31.88 | $29.19 | 17,004 |
2020-06-02 | $31.76 | $31.84 | $31.65 | $31.71 | $29.03 | 60,532 |
2020-06-01 | $31.15 | $31.73 | $31.15 | $31.72 | $29.04 | 45,233 |
2020-05-29 | $30.34 | $30.62 | $30.24 | $30.62 | $28.04 | 33,419 |
2020-05-28 | $30.14 | $30.25 | $30.01 | $30.03 | $27.50 | 25,250 |
2020-05-27 | $30.31 | $30.31 | $30.04 | $30.16 | $27.61 | 4,686 |
2020-05-26 | $30.85 | $30.94 | $30.62 | $30.62 | $28.03 | 7,799 |
2020-05-22 | $30.49 | $30.49 | $30.18 | $30.26 | $27.71 | 14,802 |
2020-05-21 | $30.77 | $30.77 | $30.61 | $30.66 | $28.07 | 2,188 |
2020-05-20 | $31.63 | $31.63 | $31.26 | $31.36 | $28.71 | 12,948 |
2020-05-19 | $31.61 | $31.61 | $31.37 | $31.40 | $28.75 | 2,650 |
2020-05-18 | $31.47 | $31.55 | $31.33 | $31.50 | $28.84 | 5,744 |
2020-05-15 | $31.22 | $31.22 | $30.93 | $31.03 | $28.41 | 15,241 |
2020-05-14 | $30.82 | $31.55 | $30.66 | $31.54 | $28.87 | 25,651 |
2020-05-13 | $31.65 | $31.87 | $31.45 | $31.61 | $28.94 | 23,531 |
2020-05-12 | $31.85 | $31.85 | $31.39 | $31.50 | $28.84 | 14,164 |
2020-05-11 | $31.28 | $31.37 | $31.25 | $31.31 | $28.67 | 9,961 |
2020-05-08 | $31.92 | $32.00 | $31.77 | $31.88 | $29.19 | 15,418 |
2020-05-07 | $31.74 | $31.74 | $31.42 | $31.54 | $28.88 | 37,611 |
2020-05-06 | $31.19 | $31.31 | $31.15 | $31.20 | $28.57 | 15,120 |
2020-05-05 | $30.00 | $30.15 | $30.00 | $30.12 | $27.58 | 2,043 |
2020-05-04 | $29.84 | $29.84 | $29.62 | $29.70 | $27.19 | 4,076 |
2020-05-01 | $30.10 | $30.10 | $29.58 | $29.65 | $27.15 | 5,936 |
2020-04-30 | $31.20 | $31.28 | $30.60 | $30.65 | $28.06 | 7,403 |
2020-04-29 | $30.91 | $31.00 | $30.83 | $30.93 | $28.32 | 7,363 |
2020-04-28 | $30.97 | $30.97 | $30.68 | $30.68 | $28.09 | 14,402 |
2020-04-27 | $30.20 | $30.41 | $30.20 | $30.39 | $27.82 | 19,259 |
2020-04-24 | $30.01 | $30.18 | $30.01 | $30.05 | $27.51 | 48,093 |
2020-04-23 | $30.40 | $30.51 | $30.25 | $30.30 | $27.74 | 10,689 |
2020-04-22 | $30.53 | $30.55 | $30.40 | $30.40 | $27.83 | 5,948 |
2020-04-21 | $29.77 | $29.92 | $29.72 | $29.74 | $27.23 | 7,542 |
2020-04-20 | $30.39 | $30.53 | $30.28 | $30.34 | $27.77 | 6,502 |
2020-04-17 | $30.24 | $30.31 | $30.06 | $30.12 | $27.58 | 12,445 |
2020-04-16 | $30.14 | $30.14 | $29.74 | $29.88 | $27.36 | 44,653 |
2020-04-15 | $29.95 | $29.95 | $29.63 | $29.75 | $27.24 | 17,862 |
2020-04-14 | $30.24 | $30.24 | $30.11 | $30.15 | $27.61 | 8,625 |
2020-04-13 | $29.27 | $29.37 | $29.14 | $29.19 | $26.73 | 17,778 |
2020-04-09 | $30.36 | $30.45 | $30.17 | $30.20 | $27.65 | 8,716 |
2020-04-08 | $29.87 | $30.03 | $29.80 | $29.88 | $27.36 | 6,774 |
2020-04-07 | $30.64 | $30.64 | $29.61 | $29.83 | $27.31 | 34,071 |
2020-04-06 | $29.48 | $29.70 | $29.24 | $29.60 | $27.10 | 87,165 |
2020-04-03 | $28.91 | $28.91 | $28.60 | $28.87 | $26.43 | 23,403 |
2020-04-02 | $28.63 | $28.99 | $28.56 | $28.99 | $26.54 | 13,718 |
2020-04-01 | $27.92 | $28.05 | $27.59 | $27.76 | $25.42 | 8,901 |
2020-03-31 | $28.33 | $28.34 | $27.95 | $28.04 | $25.67 | 9,815 |
2020-03-30 | $27.49 | $28.14 | $27.41 | $28.14 | $25.76 | 48,293 |
2020-03-27 | $27.87 | $27.92 | $27.50 | $27.59 | $25.26 | 20,992 |
2020-03-26 | $28.62 | $29.12 | $28.41 | $29.08 | $26.63 | 24,894 |
2020-03-25 | $28.27 | $28.82 | $28.22 | $28.63 | $26.21 | 8,073 |
2020-03-24 | $28.14 | $28.24 | $27.73 | $27.99 | $25.62 | 12,178 |
2020-03-23 | $27.08 | $27.16 | $26.69 | $26.87 | $24.60 | 26,755 |
2020-03-20 | $28.55 | $28.55 | $27.19 | $27.42 | $25.11 | 14,955 |
2020-03-19 | $27.85 | $28.54 | $27.85 | $28.38 | $25.98 | 15,958 |
2020-03-18 | $27.22 | $27.96 | $27.19 | $27.73 | $25.39 | 7,325 |
2020-03-17 | $27.95 | $28.69 | $27.95 | $28.67 | $26.25 | 7,597 |
2020-03-16 | $26.66 | $27.95 | $25.95 | $27.36 | $25.05 | 29,601 |
2020-03-13 | $31.05 | $31.05 | $29.92 | $31.00 | $28.38 | 27,166 |
2020-03-12 | $30.05 | $30.10 | $28.48 | $29.14 | $26.68 | 39,153 |
2020-03-11 | $32.25 | $32.25 | $31.60 | $31.60 | $28.93 | 14,951 |
2020-03-10 | $32.99 | $32.99 | $32.41 | $32.92 | $30.14 | 31,494 |
2020-03-09 | $30.35 | $31.43 | $30.35 | $31.15 | $28.52 | 37,446 |
2020-03-06 | $32.46 | $32.76 | $32.18 | $32.50 | $29.75 | 29,615 |
2020-03-05 | $33.50 | $33.52 | $33.02 | $33.12 | $30.32 | 26,899 |
2020-03-04 | $33.35 | $33.35 | $33.01 | $33.20 | $30.40 | 16,337 |
2020-03-03 | $32.79 | $33.37 | $32.67 | $32.79 | $30.02 | 34,567 |
2020-03-02 | $32.31 | $32.84 | $32.30 | $32.59 | $29.84 | 20,802 |
2020-02-28 | $30.69 | $31.44 | $30.50 | $31.42 | $28.77 | 44,284 |
2020-02-27 | $32.58 | $32.84 | $32.40 | $32.50 | $29.76 | 41,117 |
2020-02-26 | $33.00 | $33.14 | $32.65 | $32.66 | $29.91 | 107,861 |
2020-02-25 | $33.89 | $34.10 | $33.44 | $33.53 | $30.70 | 51,477 |
2020-02-24 | $32.83 | $32.90 | $32.63 | $32.77 | $30.00 | 95,354 |
2020-02-21 | $33.08 | $33.29 | $33.08 | $33.19 | $30.39 | 22,927 |
2020-02-20 | $32.50 | $32.69 | $32.36 | $32.50 | $29.76 | 19,880 |
2020-02-19 | $32.10 | $32.24 | $32.00 | $32.20 | $29.48 | 22,666 |
2020-02-18 | $32.08 | $32.44 | $32.07 | $32.22 | $29.50 | 25,673 |
2020-02-14 | $31.61 | $31.61 | $31.14 | $31.16 | $28.53 | 12,570 |
2020-02-13 | $31.30 | $31.45 | $31.20 | $31.20 | $28.57 | 33,734 |
2020-02-12 | $31.69 | $31.99 | $31.69 | $31.98 | $29.28 | 17,012 |
2020-02-11 | $30.97 | $31.45 | $30.97 | $31.28 | $28.64 | 9,156 |
2020-02-10 | $30.59 | $30.84 | $30.59 | $30.80 | $28.20 | 5,029 |
2020-02-07 | $30.52 | $30.52 | $30.31 | $30.32 | $27.76 | 11,890 |
2020-02-06 | $30.76 | $30.92 | $30.54 | $30.57 | $27.99 | 25,570 |
2020-02-05 | $30.60 | $30.60 | $30.10 | $30.44 | $27.87 | 30,969 |
2020-02-04 | $29.24 | $30.06 | $29.24 | $30.03 | $27.50 | 22,554 |
2020-02-03 | $27.43 | $28.37 | $27.43 | $27.83 | $25.48 | 88,576 |
2020-01-31 | $29.05 | $29.05 | $28.59 | $28.80 | $26.37 | 337,232 |
2020-01-30 | $29.45 | $29.72 | $29.29 | $29.71 | $27.21 | 121,682 |
2020-01-29 | $30.14 | $30.36 | $30.10 | $30.20 | $27.65 | 20,138 |
2020-01-28 | $29.58 | $30.03 | $29.58 | $30.00 | $27.47 | 61,363 |
2020-01-27 | $29.31 | $29.75 | $29.14 | $29.67 | $27.16 | 84,902 |
2020-01-24 | $31.50 | $31.74 | $31.13 | $31.20 | $28.57 | 21,503 |
2020-01-23 | $31.75 | $31.75 | $31.30 | $31.57 | $28.91 | 31,672 |
2020-01-22 | $32.72 | $32.75 | $32.50 | $32.52 | $29.77 | 15,318 |
2020-01-21 | $32.30 | $32.34 | $32.04 | $32.09 | $29.38 | 33,199 |
2020-01-17 | $32.56 | $32.56 | $32.40 | $32.50 | $29.76 | 8,058 |
2020-01-16 | $32.29 | $32.40 | $32.22 | $32.38 | $29.65 | 9,353 |
2020-01-15 | $32.15 | $32.22 | $32.15 | $32.22 | $29.50 | 9,834 |
2020-01-14 | $32.38 | $32.38 | $32.12 | $32.22 | $29.50 | 27,809 |
2020-01-13 | $32.21 | $32.47 | $32.11 | $32.46 | $29.72 | 22,335 |
2020-01-10 | $31.56 | $31.64 | $31.49 | $31.62 | $28.95 | 26,689 |
2020-01-09 | $31.34 | $31.61 | $31.34 | $31.52 | $28.86 | 48,742 |
2020-01-08 | $30.90 | $31.18 | $30.80 | $31.09 | $28.47 | 9,860 |
2020-01-07 | $31.15 | $31.20 | $31.06 | $31.20 | $28.57 | 36,237 |
2020-01-06 | $30.62 | $30.84 | $30.61 | $30.81 | $28.21 | 7,237 |
2020-01-03 | $30.34 | $30.57 | $30.19 | $30.51 | $27.93 | 24,760 |
2020-01-02 | $30.44 | $30.81 | $30.44 | $30.81 | $28.21 | 45,271 |
2019-12-31 | $29.65 | $29.74 | $29.61 | $29.74 | $27.23 | 26,637 |
2019-12-30 | $29.32 | $29.46 | $29.23 | $29.23 | $26.76 | 35,435 |
2019-12-27 | $29.30 | $29.30 | $29.02 | $29.06 | $26.61 | 11,258 |
2019-12-26 | $29.00 | $29.40 | $29.00 | $29.37 | $26.89 | 15,006 |
2019-12-24 | $28.99 | $28.99 | $28.81 | $28.92 | $26.48 | 9,853 |
2019-12-23 | $28.73 | $28.73 | $28.49 | $28.54 | $26.13 | 17,259 |
2019-12-20 | $29.35 | $29.36 | $29.25 | $29.35 | $26.75 | 5,976 |
2019-12-19 | $29.45 | $29.46 | $29.26 | $29.32 | $26.72 | 5,355 |
2019-12-18 | $29.51 | $29.54 | $29.47 | $29.51 | $26.89 | 8,087 |
2019-12-17 | $29.33 | $29.62 | $29.33 | $29.61 | $26.98 | 20,239 |
2019-12-16 | $29.12 | $29.20 | $29.12 | $29.19 | $26.60 | 28,517 |
2019-12-13 | $28.83 | $28.95 | $28.45 | $28.50 | $25.97 | 15,430 |
2019-12-12 | $28.12 | $28.63 | $27.64 | $28.63 | $26.09 | 13,115 |
2019-12-11 | $28.18 | $28.20 | $28.00 | $28.13 | $25.64 | 1,764 |
2019-12-10 | $28.05 | $28.29 | $28.05 | $28.25 | $25.75 | 5,695 |
2019-12-09 | $28.23 | $28.23 | $27.94 | $27.98 | $25.50 | 9,973 |
2019-12-06 | $28.48 | $28.48 | $28.35 | $28.40 | $25.88 | 4,208 |
2019-12-05 | $28.01 | $28.10 | $28.01 | $28.10 | $25.61 | 9,729 |
2019-12-04 | $27.70 | $27.70 | $27.63 | $27.63 | $25.18 | 4,140 |
2019-12-03 | $27.26 | $27.28 | $27.06 | $27.28 | $24.86 | 6,273 |
2019-12-02 | $27.39 | $27.40 | $27.35 | $27.36 | $24.93 | 3,214 |
2019-11-29 | $27.48 | $27.51 | $27.43 | $27.48 | $25.04 | 6,767 |
2019-11-27 | $27.66 | $27.89 | $27.66 | $27.89 | $25.41 | 976 |
2019-11-26 | $27.50 | $27.74 | $27.50 | $27.73 | $25.27 | 8,409 |
2019-11-25 | $27.73 | $27.73 | $27.58 | $27.61 | $25.16 | 6,101 |
2019-11-22 | $27.80 | $27.80 | $27.67 | $27.75 | $25.29 | 3,355 |
2019-11-21 | $28.53 | $28.55 | $28.32 | $28.36 | $25.85 | 3,210 |
2019-11-20 | $28.44 | $28.44 | $28.25 | $28.33 | $25.82 | 1,969 |
2019-11-19 | $28.53 | $28.70 | $28.53 | $28.65 | $26.11 | 6,614 |
2019-11-18 | $28.08 | $28.17 | $28.00 | $28.08 | $25.59 | 13,874 |
2019-11-15 | $28.15 | $28.15 | $27.94 | $28.01 | $25.53 | 6,001 |
2019-11-14 | $28.05 | $28.36 | $28.05 | $28.32 | $25.80 | 3,262 |
2019-11-13 | $28.04 | $28.05 | $27.96 | $28.04 | $25.55 | 2,174 |
2019-11-12 | $27.99 | $28.10 | $27.88 | $27.88 | $25.41 | 6,690 |
2019-11-11 | $28.19 | $28.25 | $28.05 | $28.18 | $25.68 | 7,525 |
2019-11-08 | $28.77 | $28.77 | $28.63 | $28.65 | $26.11 | 6,879 |
2019-11-07 | $28.80 | $28.97 | $28.80 | $28.87 | $26.31 | 20,563 |
2019-11-06 | $28.58 | $28.58 | $28.26 | $28.26 | $25.75 | 4,813 |
2019-11-05 | $28.64 | $28.65 | $28.56 | $28.65 | $26.11 | 34,503 |
2019-11-04 | $28.12 | $28.37 | $28.12 | $28.14 | $25.64 | 14,810 |
2019-11-01 | $28.00 | $28.06 | $28.00 | $28.02 | $25.53 | 7,782 |
2019-10-31 | $27.50 | $27.50 | $27.42 | $27.44 | $25.01 | 3,946 |
2019-10-30 | $27.94 | $27.96 | $27.69 | $27.86 | $25.39 | 3,608 |
2019-10-29 | $28.00 | $28.00 | $27.76 | $27.76 | $25.30 | 5,520 |
2019-10-28 | $28.00 | $28.25 | $28.00 | $28.21 | $25.70 | 11,496 |
2019-10-25 | $27.52 | $27.80 | $27.51 | $27.76 | $25.30 | 7,331 |
2019-10-24 | $27.35 | $27.35 | $27.14 | $27.16 | $24.75 | 1,749 |
2019-10-23 | $27.00 | $27.23 | $27.00 | $27.23 | $24.81 | 3,372 |
2019-10-22 | $27.27 | $27.28 | $27.24 | $27.26 | $24.84 | 2,289 |
2019-10-21 | $26.98 | $27.22 | $26.98 | $27.05 | $24.65 | 4,281 |
2019-10-18 | $26.91 | $26.91 | $26.82 | $26.82 | $24.44 | 4,226 |
2019-10-17 | $27.03 | $27.23 | $27.03 | $27.20 | $24.78 | 1,455 |
2019-10-16 | $27.08 | $27.08 | $26.86 | $26.98 | $24.58 | 2,690 |
2019-10-15 | $27.28 | $27.28 | $27.00 | $27.05 | $24.65 | 12,683 |
2019-10-14 | $27.40 | $27.56 | $27.40 | $27.40 | $24.97 | 5,191 |
2019-10-11 | $27.34 | $27.34 | $27.12 | $27.24 | $24.82 | 3,527 |
2019-10-10 | $26.92 | $27.18 | $26.92 | $27.11 | $24.70 | 3,910 |
2019-10-09 | $26.06 | $26.26 | $26.06 | $26.25 | $23.92 | 1,749 |
2019-10-08 | $25.85 | $25.99 | $25.80 | $25.85 | $23.56 | 4,994 |
2019-10-07 | $26.18 | $26.18 | $26.14 | $26.14 | $23.82 | 665 |
2019-10-04 | $26.01 | $26.28 | $26.01 | $26.23 | $23.90 | 695 |
2019-10-03 | $26.05 | $26.20 | $26.04 | $26.20 | $23.87 | 1,865 |
2019-10-02 | $25.96 | $25.99 | $25.94 | $25.96 | $23.65 | 3,206 |
2019-10-01 | $26.09 | $26.17 | $26.02 | $26.02 | $23.71 | 1,779 |
2019-09-30 | $26.22 | $26.27 | $26.22 | $26.22 | $23.89 | 936 |
2019-09-27 | $26.42 | $26.61 | $26.07 | $26.18 | $23.85 | 9,945 |
2019-09-26 | $26.35 | $26.35 | $26.16 | $26.20 | $23.88 | 41,616 |
2019-09-25 | $26.80 | $26.95 | $26.75 | $26.90 | $24.51 | 16,647 |
2019-09-24 | $27.24 | $27.29 | $27.06 | $27.17 | $24.76 | 17,919 |
2019-09-23 | $26.93 | $27.16 | $26.93 | $27.12 | $24.71 | 5,925 |
2019-09-20 | $27.41 | $27.49 | $27.16 | $27.16 | $24.75 | 3,700 |
2019-09-19 | $27.59 | $27.67 | $27.56 | $27.67 | $25.22 | 11,423 |
2019-09-18 | $27.22 | $27.25 | $27.16 | $27.16 | $24.75 | 1,738 |
2019-09-17 | $27.12 | $27.30 | $27.12 | $27.25 | $24.83 | 8,292 |
2019-09-16 | $28.00 | $28.00 | $27.81 | $27.84 | $25.37 | 6,721 |
2019-09-13 | $27.90 | $27.99 | $27.90 | $27.93 | $25.45 | 1,120 |
2019-09-12 | $27.60 | $27.76 | $27.54 | $27.67 | $25.22 | 11,580 |
2019-09-11 | $27.61 | $27.61 | $27.34 | $27.55 | $25.11 | 20,266 |
2019-09-10 | $27.98 | $27.98 | $27.72 | $27.76 | $25.30 | 22,151 |
2019-09-09 | $27.66 | $27.92 | $27.66 | $27.92 | $25.44 | 10,610 |
2019-09-06 | $27.37 | $27.56 | $27.37 | $27.44 | $25.01 | 12,854 |
2019-09-05 | $27.36 | $27.46 | $27.35 | $27.46 | $25.02 | 5,657 |
2019-09-04 | $26.91 | $27.07 | $26.90 | $27.07 | $24.67 | 4,863 |
2019-09-03 | $26.47 | $26.76 | $26.47 | $26.76 | $24.39 | 6,150 |
2019-08-30 | $26.22 | $26.24 | $26.08 | $26.12 | $23.80 | 7,093 |
2019-08-29 | $26.49 | $26.57 | $26.49 | $26.52 | $24.17 | 9,220 |
2019-08-28 | $26.12 | $26.20 | $26.12 | $26.20 | $23.88 | 2,430 |
2019-08-27 | $26.24 | $26.40 | $26.24 | $26.30 | $23.96 | 9,735 |
2019-08-26 | $25.70 | $25.88 | $25.70 | $25.84 | $23.55 | 2,470 |
2019-08-23 | $25.95 | $26.08 | $25.46 | $25.50 | $23.24 | 9,107 |
2019-08-22 | $26.08 | $26.24 | $26.08 | $26.15 | $23.83 | 1,934 |
2019-08-21 | $26.12 | $26.32 | $26.12 | $26.32 | $23.98 | 2,753 |
2019-08-20 | $26.22 | $26.22 | $26.10 | $26.10 | $23.78 | 3,558 |
2019-08-19 | $26.50 | $26.50 | $26.22 | $26.26 | $23.93 | 18,337 |
2019-08-16 | $25.45 | $25.72 | $25.45 | $25.69 | $23.41 | 5,835 |
2019-08-15 | $25.09 | $25.30 | $25.09 | $25.24 | $23.00 | 10,678 |
2019-08-14 | $25.04 | $25.04 | $24.88 | $24.90 | $22.69 | 2,571 |
2019-08-13 | $24.89 | $25.65 | $24.83 | $25.57 | $23.30 | 17,109 |
2019-08-12 | $24.99 | $24.99 | $24.79 | $24.85 | $22.65 | 5,022 |
2019-08-09 | $24.80 | $24.80 | $24.50 | $24.60 | $22.42 | 13,988 |
2019-08-08 | $25.15 | $25.15 | $25.03 | $25.07 | $22.85 | 2,748 |
2019-08-07 | $24.23 | $24.77 | $24.23 | $24.76 | $22.56 | 19,309 |
2019-08-06 | $24.64 | $24.84 | $24.56 | $24.72 | $22.53 | 9,251 |
2019-08-05 | $25.00 | $25.00 | $24.25 | $24.42 | $22.25 | 12,502 |
2019-08-02 | $25.69 | $25.78 | $25.51 | $25.55 | $23.28 | 18,825 |
2019-08-01 | $26.60 | $26.65 | $25.44 | $25.44 | $23.18 | 17,914 |
2019-07-31 | $26.62 | $26.63 | $26.24 | $26.29 | $23.96 | 5,241 |
2019-07-30 | $26.72 | $26.72 | $26.49 | $26.55 | $24.19 | 9,045 |
2019-07-29 | $26.50 | $26.77 | $26.50 | $26.60 | $24.24 | 18,739 |
2019-07-26 | $26.73 | $26.73 | $26.45 | $26.61 | $24.25 | 5,714 |
2019-07-25 | $26.60 | $26.62 | $26.45 | $26.45 | $24.10 | 20,165 |
2019-07-24 | $26.27 | $26.40 | $26.27 | $26.33 | $23.99 | 13,716 |
2019-07-23 | $26.00 | $26.01 | $25.99 | $26.01 | $23.70 | 3,530 |
2019-07-22 | $25.68 | $25.79 | $25.68 | $25.72 | $23.43 | 6,084 |
2019-07-19 | $25.99 | $25.99 | $25.85 | $25.87 | $23.57 | 9,180 |
2019-07-18 | $25.75 | $25.84 | $25.72 | $25.84 | $23.55 | 14,591 |
2019-07-17 | $26.12 | $26.15 | $26.10 | $26.11 | $23.79 | 1,473 |
2019-07-16 | $26.24 | $26.24 | $26.02 | $26.02 | $23.71 | 7,075 |
2019-07-15 | $26.15 | $26.18 | $26.10 | $26.12 | $23.80 | 14,835 |
2019-07-12 | $25.50 | $25.71 | $25.50 | $25.71 | $23.43 | 3,813 |
2019-07-11 | $25.77 | $25.85 | $25.52 | $25.60 | $23.32 | 8,419 |
2019-07-10 | $25.89 | $25.90 | $25.86 | $25.86 | $23.57 | 2,459 |
2019-07-09 | $25.79 | $25.86 | $25.76 | $25.86 | $23.56 | 550 |
2019-07-08 | $25.87 | $25.87 | $25.68 | $25.74 | $23.45 | 5,459 |
2019-07-05 | $26.15 | $26.15 | $26.02 | $26.02 | $23.71 | 4,920 |
2019-07-03 | $26.43 | $26.50 | $26.41 | $26.46 | $24.12 | 8,254 |
2019-07-02 | $26.90 | $26.90 | $26.66 | $26.71 | $24.34 | 8,370 |
2019-07-01 | $26.81 | $27.08 | $26.81 | $26.86 | $24.48 | 48,352 |
2019-06-28 | $25.84 | $25.86 | $25.73 | $25.81 | $23.52 | 8,665 |
2019-06-27 | $25.81 | $25.85 | $25.78 | $25.80 | $23.51 | 3,486 |
2019-06-26 | $25.60 | $25.64 | $25.55 | $25.62 | $23.35 | 6,131 |
2019-06-25 | $25.29 | $25.31 | $25.20 | $25.25 | $23.01 | 4,221 |
2019-06-24 | $25.74 | $25.74 | $25.55 | $25.69 | $23.41 | 19,329 |
2019-06-21 | $25.66 | $25.78 | $25.62 | $25.62 | $23.35 | 6,472 |
2019-06-20 | $25.79 | $25.79 | $25.61 | $25.67 | $23.39 | 42,382 |
2019-06-19 | $24.80 | $24.99 | $24.80 | $24.92 | $22.71 | 13,907 |
2019-06-18 | $24.69 | $24.94 | $24.69 | $24.86 | $22.65 | 19,763 |
2019-06-17 | $24.23 | $24.27 | $24.15 | $24.15 | $22.01 | 26,530 |
2019-06-14 | $24.42 | $24.42 | $24.17 | $24.22 | $22.07 | 5,366 |
2019-06-13 | $24.78 | $24.81 | $24.75 | $24.75 | $22.55 | 12,626 |
2019-06-12 | $24.67 | $24.67 | $24.58 | $24.58 | $22.40 | 1,603 |
2019-06-11 | $25.03 | $25.06 | $24.84 | $24.84 | $22.64 | 24,331 |
2019-06-10 | $23.98 | $24.04 | $23.92 | $23.99 | $21.86 | 4,531 |
2019-06-07 | $23.82 | $24.01 | $23.82 | $23.82 | $21.71 | 6,925 |
2019-06-06 | $23.64 | $23.71 | $23.59 | $23.70 | $21.60 | 7,848 |
2019-06-05 | $24.26 | $24.26 | $24.10 | $24.12 | $21.98 | 1,964 |
2019-06-04 | $24.32 | $24.45 | $24.32 | $24.45 | $22.28 | 2,374 |
2019-06-03 | $24.51 | $24.62 | $24.48 | $24.54 | $22.36 | 7,774 |
2019-05-31 | $24.24 | $24.53 | $24.24 | $24.52 | $22.35 | 5,913 |
2019-05-30 | $24.56 | $24.56 | $24.36 | $24.52 | $22.34 | 4,147 |
2019-05-29 | $24.75 | $24.75 | $24.49 | $24.63 | $22.45 | 3,802 |
2019-05-28 | $24.72 | $24.75 | $24.44 | $24.49 | $22.32 | 10,394 |
2019-05-24 | $23.90 | $23.90 | $23.76 | $23.80 | $21.69 | 5,486 |
2019-05-23 | $24.00 | $24.04 | $23.81 | $23.91 | $21.79 | 24,293 |
2019-05-22 | $24.54 | $24.58 | $24.52 | $24.56 | $22.38 | 25,270 |
2019-05-21 | $24.60 | $24.71 | $24.60 | $24.68 | $22.49 | 11,515 |
2019-05-20 | $24.00 | $24.09 | $23.94 | $24.03 | $21.90 | 12,253 |
2019-05-17 | $24.45 | $24.60 | $24.29 | $24.29 | $22.14 | 10,626 |
2019-05-16 | $25.25 | $25.55 | $25.25 | $25.30 | $23.06 | 10,911 |
2019-05-15 | $25.15 | $25.36 | $25.04 | $25.17 | $22.94 | 12,591 |
2019-05-14 | $24.64 | $25.02 | $24.59 | $24.88 | $22.67 | 16,233 |
2019-05-13 | $24.14 | $24.34 | $24.14 | $24.15 | $22.01 | 25,820 |
2019-05-10 | $25.54 | $25.65 | $25.02 | $25.57 | $23.30 | 14,586 |
2019-05-09 | $24.68 | $25.01 | $24.35 | $24.92 | $22.71 | 25,417 |
2019-05-08 | $24.99 | $25.27 | $24.99 | $25.10 | $22.87 | 15,122 |
2019-05-07 | $25.45 | $25.60 | $24.90 | $24.99 | $22.77 | 35,033 |
2019-05-06 | $25.03 | $25.98 | $25.03 | $25.80 | $23.51 | 74,838 |
2019-05-03 | $27.35 | $27.63 | $27.35 | $27.63 | $25.18 | 13,144 |
2019-05-02 | $27.57 | $27.57 | $27.20 | $27.25 | $24.83 | 14,368 |
2019-05-01 | $27.56 | $27.60 | $27.44 | $27.44 | $25.01 | 20,341 |
2019-04-30 | $27.35 | $27.46 | $27.31 | $27.42 | $24.99 | 23,251 |
2019-04-29 | $27.60 | $27.64 | $27.25 | $27.35 | $24.92 | 44,256 |
2019-04-26 | $27.85 | $28.04 | $27.85 | $28.04 | $25.55 | 37,583 |
2019-04-25 | $28.50 | $28.50 | $28.00 | $28.10 | $25.61 | 26,387 |
2019-04-24 | $29.38 | $29.38 | $28.96 | $29.01 | $26.44 | 14,307 |
2019-04-23 | $29.02 | $29.02 | $28.76 | $28.88 | $26.31 | 19,933 |
2019-04-22 | $29.35 | $29.35 | $29.06 | $29.07 | $26.49 | 31,390 |
2019-04-18 | $29.74 | $29.74 | $29.45 | $29.50 | $26.88 | 20,718 |
2019-04-17 | $30.00 | $30.00 | $29.84 | $29.87 | $27.22 | 41,075 |
2019-04-16 | $29.40 | $29.54 | $29.34 | $29.35 | $26.75 | 39,216 |
2019-04-15 | $29.00 | $29.00 | $28.81 | $28.82 | $26.26 | 41,692 |
2019-04-12 | $29.85 | $29.85 | $29.79 | $29.84 | $27.19 | 20,554 |
2019-04-11 | $29.22 | $29.30 | $29.16 | $29.16 | $26.57 | 30,430 |
2019-04-10 | $30.11 | $30.11 | $29.87 | $29.88 | $27.23 | 53,490 |
2019-04-09 | $30.18 | $30.18 | $29.89 | $29.89 | $27.23 | 30,659 |
2019-04-08 | $30.18 | $30.27 | $29.99 | $30.18 | $27.50 | 103,315 |
2019-04-05 | $30.76 | $30.99 | $30.66 | $30.80 | $28.07 | 49,147 |
2019-04-04 | $30.50 | $30.63 | $30.34 | $30.52 | $27.81 | 52,759 |
2019-04-03 | $30.43 | $30.43 | $30.23 | $30.41 | $27.71 | 38,221 |
2019-04-02 | $30.23 | $30.23 | $30.01 | $30.12 | $27.45 | 27,180 |
2019-04-01 | $30.24 | $30.45 | $30.06 | $30.39 | $27.69 | 92,674 |
2019-03-29 | $29.02 | $29.19 | $29.00 | $29.00 | $26.43 | 20,711 |
2019-03-28 | $27.76 | $27.89 | $27.75 | $27.88 | $25.41 | 6,358 |
2019-03-27 | $27.89 | $27.89 | $27.70 | $27.76 | $25.30 | 14,712 |
2019-03-26 | $27.96 | $27.96 | $27.83 | $27.90 | $25.42 | 20,657 |
2019-03-25 | $28.30 | $28.36 | $28.22 | $28.25 | $25.74 | 50,551 |
2019-03-22 | $29.00 | $29.00 | $28.36 | $28.36 | $25.84 | 97,784 |
2019-03-21 | $28.98 | $29.10 | $28.98 | $29.07 | $26.49 | 24,495 |
2019-03-20 | $28.95 | $28.97 | $28.68 | $28.83 | $26.27 | 47,379 |
2019-03-19 | $29.10 | $29.20 | $28.99 | $28.99 | $26.42 | 47,512 |
2019-03-18 | $29.10 | $29.25 | $29.02 | $29.10 | $26.52 | 88,590 |
2019-03-15 | $28.50 | $28.52 | $28.34 | $28.35 | $25.83 | 70,445 |
2019-03-14 | $28.32 | $28.32 | $27.84 | $27.89 | $25.41 | 257,604 |
2019-03-13 | $28.85 | $29.00 | $28.72 | $28.91 | $26.35 | 112,691 |
2019-03-12 | $30.02 | $30.14 | $29.94 | $30.12 | $27.44 | 71,145 |
2019-03-11 | $29.21 | $29.55 | $28.94 | $29.54 | $26.92 | 181,112 |
2019-03-08 | $27.77 | $27.97 | $27.77 | $27.95 | $25.47 | 38,410 |
2019-03-07 | $28.80 | $28.93 | $28.50 | $28.71 | $26.16 | 185,822 |
2019-03-06 | $29.48 | $29.50 | $29.30 | $29.42 | $26.81 | 206,263 |
2019-03-05 | $29.14 | $29.21 | $28.90 | $29.17 | $26.58 | 84,649 |
2019-03-04 | $28.58 | $28.58 | $28.16 | $28.43 | $25.91 | 59,810 |
2019-03-01 | $27.63 | $27.63 | $27.36 | $27.55 | $25.11 | 27,766 |
2019-02-28 | $27.04 | $27.10 | $26.98 | $27.05 | $24.65 | 15,862 |
2019-02-27 | $27.14 | $27.14 | $26.76 | $26.86 | $24.48 | 53,241 |
2019-02-26 | $27.56 | $27.62 | $27.27 | $27.59 | $25.14 | 58,288 |
2019-02-25 | $27.48 | $27.68 | $27.27 | $27.59 | $25.14 | 62,180 |
2019-02-22 | $26.04 | $26.04 | $25.85 | $26.02 | $23.71 | 33,399 |
2019-02-21 | $25.23 | $25.23 | $25.12 | $25.12 | $22.89 | 10,447 |
2019-02-20 | $25.32 | $25.36 | $25.13 | $25.28 | $23.04 | 11,722 |
2019-02-19 | $24.74 | $25.14 | $24.74 | $25.13 | $22.90 | 41,370 |
2019-02-15 | $23.97 | $24.15 | $23.97 | $24.15 | $22.01 | 2,775 |
2019-02-14 | $24.08 | $24.18 | $24.08 | $24.14 | $22.00 | 3,027 |
2019-02-13 | $24.09 | $24.09 | $24.00 | $24.05 | $21.92 | 27,766 |
2019-02-12 | $23.58 | $23.68 | $23.44 | $23.46 | $21.38 | 27,635 |
2019-02-11 | $23.11 | $23.28 | $23.11 | $23.26 | $21.20 | 5,526 |
2019-02-08 | $22.25 | $22.37 | $22.25 | $22.34 | $20.36 | 1,745 |
2019-02-07 | $22.40 | $22.40 | $22.33 | $22.35 | $20.37 | 4,100 |
2019-02-06 | $22.70 | $22.70 | $22.53 | $22.56 | $20.56 | 685 |
2019-02-05 | $22.68 | $22.77 | $22.68 | $22.72 | $20.70 | 4,738 |
2019-02-04 | $22.45 | $22.54 | $22.39 | $22.54 | $20.54 | 12,351 |
2019-02-01 | $22.54 | $22.57 | $22.54 | $22.57 | $20.56 | 1,787 |
2019-01-31 | $21.82 | $22.16 | $21.82 | $22.11 | $20.15 | 2,241 |
2019-01-30 | $21.96 | $22.21 | $21.96 | $22.11 | $20.15 | 2,922 |
2019-01-29 | $22.10 | $22.10 | $22.02 | $22.05 | $20.09 | 5,758 |
2019-01-28 | $22.25 | $22.27 | $22.16 | $22.25 | $20.28 | 13,091 |
2019-01-25 | $22.36 | $22.61 | $22.36 | $22.57 | $20.57 | 12,090 |
2019-01-24 | $22.10 | $22.18 | $22.10 | $22.15 | $20.18 | 879 |
2019-01-23 | $21.91 | $21.91 | $21.88 | $21.89 | $19.95 | 630 |
2019-01-22 | $22.04 | $22.04 | $21.80 | $21.84 | $19.90 | 2,225 |
2019-01-18 | $22.10 | $22.26 | $22.10 | $22.23 | $20.25 | 4,708 |
2019-01-17 | $21.80 | $22.09 | $21.80 | $22.09 | $20.13 | 2,613 |
2019-01-16 | $22.06 | $22.17 | $22.06 | $22.16 | $20.20 | 1,389 |
2019-01-15 | $21.95 | $22.05 | $21.95 | $22.01 | $20.05 | 2,024 |
2019-01-14 | $21.74 | $21.74 | $21.70 | $21.71 | $19.78 | 1,669 |
2019-01-11 | $21.91 | $21.96 | $21.91 | $21.96 | $20.01 | 1,004 |
2019-01-10 | $21.84 | $21.87 | $21.84 | $21.87 | $19.93 | 1,096 |
2019-01-09 | $21.76 | $21.89 | $21.76 | $21.86 | $19.92 | 1,424 |
2019-01-08 | $21.52 | $21.62 | $21.52 | $21.62 | $19.70 | 3,440 |
2019-01-07 | $21.50 | $21.66 | $21.50 | $21.61 | $19.70 | 7,862 |
2019-01-04 | $21.09 | $21.34 | $21.09 | $21.32 | $19.43 | 2,391 |
2019-01-03 | $20.48 | $20.50 | $20.35 | $20.35 | $18.54 | 12,949 |
2019-01-02 | $20.78 | $20.80 | $20.73 | $20.80 | $18.96 | 2,013 |
2018-12-31 | $21.11 | $21.11 | $20.94 | $20.94 | $19.08 | 19,743 |
2018-12-28 | $21.01 | $21.04 | $20.99 | $20.99 | $19.12 | 1,902 |
2018-12-27 | $20.77 | $20.94 | $20.77 | $20.94 | $19.08 | 2,975 |
2018-12-26 | $21.38 | $21.44 | $21.18 | $21.43 | $19.53 | 2,510 |
2018-12-24 | $21.11 | $21.24 | $21.09 | $21.16 | $19.28 | 10,875 |
2018-12-21 | $21.22 | $21.23 | $20.96 | $21.00 | $19.13 | 7,527 |
2018-12-20 | $21.46 | $21.57 | $21.41 | $21.47 | $19.57 | 3,556 |
2018-12-19 | $21.62 | $21.66 | $21.29 | $21.36 | $19.46 | 5,055 |
2018-12-18 | $22.00 | $22.00 | $21.97 | $21.98 | $20.03 | 224 |
2018-12-17 | $21.96 | $22.00 | $21.75 | $21.81 | $19.88 | 4,747 |
2018-12-14 | $22.25 | $22.25 | $22.20 | $22.20 | $20.23 | 3,594 |
2018-12-13 | $22.83 | $22.90 | $22.66 | $22.70 | $20.69 | 15,709 |
2018-12-12 | $22.63 | $22.74 | $22.60 | $22.60 | $20.60 | 7,061 |
2018-12-11 | $22.60 | $22.66 | $22.45 | $22.56 | $20.56 | 10,755 |
2018-12-10 | $22.26 | $22.47 | $22.25 | $22.39 | $20.40 | 9,493 |
2018-12-07 | $22.75 | $22.75 | $22.55 | $22.55 | $20.55 | 4,521 |
2018-12-06 | $22.70 | $22.81 | $22.70 | $22.76 | $20.74 | 1,548 |
2018-12-04 | $23.69 | $23.75 | $23.30 | $23.30 | $21.23 | 16,105 |
2018-12-03 | $23.42 | $23.70 | $23.42 | $23.61 | $21.52 | 13,958 |
2018-11-30 | $22.45 | $22.67 | $22.45 | $22.67 | $20.66 | 5,609 |
2018-11-29 | $22.27 | $22.38 | $22.15 | $22.34 | $20.36 | 19,460 |
2018-11-28 | $22.70 | $22.92 | $22.48 | $22.92 | $20.88 | 4,333 |
2018-11-27 | $22.11 | $22.17 | $22.09 | $22.17 | $20.20 | 3,612 |
2018-11-26 | $22.15 | $22.26 | $22.04 | $22.21 | $20.24 | 10,490 |
2018-11-23 | $22.28 | $22.36 | $22.28 | $22.35 | $20.37 | 4,105 |
2018-11-21 | $23.10 | $23.21 | $23.10 | $23.18 | $21.13 | 4,766 |
2018-11-20 | $22.93 | $22.93 | $22.59 | $22.61 | $20.60 | 6,681 |
2018-11-19 | $23.75 | $23.75 | $23.39 | $23.52 | $21.43 | 29,843 |
2018-11-16 | $23.65 | $23.95 | $23.65 | $23.95 | $21.83 | 4,072 |
2018-11-15 | $23.25 | $23.81 | $23.25 | $23.67 | $21.57 | 14,929 |
2018-11-14 | $23.25 | $23.50 | $23.03 | $23.13 | $21.08 | 23,203 |
2018-11-13 | $23.27 | $23.46 | $23.21 | $23.36 | $21.29 | 11,928 |
2018-11-12 | $22.79 | $22.80 | $22.56 | $22.61 | $20.60 | 17,643 |
2018-11-09 | $22.15 | $22.18 | $22.01 | $22.13 | $20.17 | 7,880 |
2018-11-08 | $22.74 | $22.74 | $22.34 | $22.34 | $20.36 | 2,893 |
2018-11-07 | $23.00 | $23.12 | $22.91 | $23.09 | $21.04 | 15,113 |
2018-11-06 | $23.09 | $23.09 | $23.01 | $23.03 | $20.98 | 14,460 |
2018-11-05 | $23.29 | $23.30 | $23.21 | $23.30 | $21.23 | 13,975 |
2018-11-02 | $23.41 | $23.68 | $23.09 | $23.23 | $21.17 | 23,901 |
2018-11-01 | $22.48 | $22.92 | $22.18 | $22.90 | $20.87 | 16,274 |
2018-10-31 | $21.91 | $22.13 | $21.90 | $22.09 | $20.13 | 30,754 |
2018-10-30 | $21.53 | $21.53 | $21.41 | $21.41 | $19.51 | 1,485 |
2018-10-29 | $21.64 | $21.65 | $21.17 | $21.17 | $19.29 | 5,350 |
2018-10-26 | $21.87 | $22.08 | $21.83 | $21.94 | $19.99 | 3,386 |
2018-10-25 | $22.11 | $22.49 | $22.07 | $22.24 | $20.27 | 6,501 |
2018-10-24 | $22.31 | $22.31 | $21.94 | $21.96 | $20.01 | 3,878 |
2018-10-23 | $22.25 | $22.61 | $22.20 | $22.61 | $20.60 | 11,414 |
2018-10-22 | $23.00 | $23.17 | $22.93 | $23.00 | $20.95 | 14,126 |
2018-10-19 | $21.93 | $21.93 | $21.63 | $21.75 | $19.82 | 8,652 |
2018-10-18 | $21.27 | $21.35 | $21.07 | $21.10 | $19.23 | 8,572 |
2018-10-17 | $22.00 | $22.00 | $21.53 | $21.59 | $19.67 | 10,097 |
2018-10-16 | $21.74 | $21.80 | $21.65 | $21.80 | $19.87 | 8,229 |
2018-10-15 | $22.23 | $22.23 | $22.10 | $22.11 | $20.15 | 2,690 |
2018-10-12 | $22.37 | $22.41 | $22.25 | $22.41 | $20.42 | 1,792 |
2018-10-11 | $22.51 | $22.59 | $22.30 | $22.45 | $20.46 | 17,447 |
2018-10-10 | $23.45 | $23.50 | $23.01 | $23.01 | $20.96 | 6,936 |
2018-10-09 | $23.76 | $23.79 | $23.72 | $23.79 | $21.68 | 464 |
2018-10-08 | $23.70 | $23.89 | $23.70 | $23.89 | $21.77 | 5,866 |
2018-10-05 | $24.20 | $24.35 | $24.07 | $24.31 | $22.15 | 32,446 |
2018-10-04 | $24.29 | $24.30 | $24.11 | $24.25 | $22.10 | 26,140 |
2018-10-03 | $24.85 | $24.85 | $24.66 | $24.66 | $22.47 | 2,824 |
2018-10-02 | $24.70 | $24.79 | $24.70 | $24.79 | $22.59 | 1,408 |
2018-10-01 | $25.25 | $25.31 | $25.09 | $25.09 | $22.86 | 4,826 |
2018-09-28 | $25.23 | $25.33 | $25.23 | $25.23 | $22.99 | 5,363 |
2018-09-27 | $25.15 | $25.15 | $25.06 | $25.06 | $22.83 | 1,484 |
2018-09-26 | $25.41 | $25.50 | $25.38 | $25.50 | $23.24 | 1,710 |
2018-09-25 | $25.00 | $25.09 | $25.00 | $25.08 | $22.85 | 903 |
2018-09-24 | $25.08 | $25.10 | $25.05 | $25.10 | $22.87 | 1,047 |
2018-09-21 | $25.38 | $25.38 | $25.29 | $25.35 | $23.10 | 3,654 |
2018-09-20 | $24.89 | $24.96 | $24.89 | $24.93 | $22.72 | 1,373 |
2018-09-19 | $24.82 | $24.91 | $24.79 | $24.91 | $22.70 | 2,010 |
2018-09-18 | $24.40 | $24.52 | $24.37 | $24.51 | $22.34 | 6,502 |
2018-09-17 | $24.00 | $24.00 | $23.86 | $23.86 | $21.74 | 32,707 |
2018-09-14 | $24.18 | $24.28 | $24.00 | $24.07 | $21.94 | 4,333 |
2018-09-13 | $24.88 | $24.88 | $24.60 | $24.60 | $22.42 | 3,850 |
2018-09-12 | $24.18 | $24.72 | $24.14 | $24.72 | $22.53 | 5,929 |
2018-09-11 | $24.09 | $24.17 | $24.00 | $24.17 | $22.02 | 4,405 |
2018-09-10 | $24.70 | $24.70 | $24.45 | $24.46 | $22.29 | 6,817 |
2018-09-07 | $25.00 | $25.11 | $24.87 | $24.92 | $22.71 | 3,152 |
2018-09-06 | $25.35 | $25.35 | $25.17 | $25.24 | $23.00 | 8,192 |
2018-09-05 | $25.56 | $25.56 | $25.34 | $25.42 | $23.16 | 4,594 |
2018-09-04 | $25.87 | $25.87 | $25.62 | $25.67 | $23.39 | 3,732 |
2018-08-31 | $25.53 | $25.58 | $25.46 | $25.54 | $23.28 | 7,026 |
2018-08-30 | $26.04 | $26.04 | $25.65 | $25.80 | $23.51 | 104,807 |
2018-08-29 | $26.66 | $26.66 | $26.40 | $26.58 | $24.22 | 1,895 |
2018-08-28 | $26.79 | $26.83 | $26.73 | $26.73 | $24.36 | 1,845 |
2018-08-27 | $26.85 | $26.85 | $26.65 | $26.79 | $24.41 | 8,566 |
2018-08-24 | $25.86 | $26.06 | $25.86 | $26.06 | $23.75 | 2,661 |
2018-08-23 | $25.76 | $25.76 | $25.60 | $25.60 | $23.33 | 989 |
2018-08-22 | $25.69 | $25.86 | $25.69 | $25.80 | $23.51 | 5,040 |
2018-08-21 | $26.23 | $26.23 | $26.07 | $26.16 | $23.84 | 4,799 |
2018-08-20 | $25.52 | $25.62 | $25.47 | $25.62 | $23.34 | 6,605 |
2018-08-17 | $25.29 | $25.86 | $25.29 | $25.85 | $23.56 | 9,839 |
2018-08-16 | $25.74 | $25.95 | $25.74 | $25.83 | $23.54 | 3,849 |
2018-08-15 | $25.59 | $25.59 | $25.33 | $25.55 | $23.28 | 7,679 |
2018-08-14 | $26.66 | $26.66 | $26.62 | $26.62 | $24.26 | 1,094 |
2018-08-13 | $26.80 | $26.99 | $26.80 | $26.81 | $24.43 | 3,647 |
2018-08-10 | $26.83 | $26.85 | $26.54 | $26.64 | $24.28 | 6,272 |
2018-08-09 | $26.77 | $26.88 | $26.68 | $26.79 | $24.41 | 4,215 |
2018-08-08 | $25.98 | $25.98 | $25.63 | $25.78 | $23.49 | 4,279 |
2018-08-07 | $26.45 | $26.54 | $26.44 | $26.53 | $24.17 | 9,590 |
2018-08-06 | $25.69 | $25.69 | $25.51 | $25.56 | $23.29 | 15,040 |
2018-08-03 | $26.51 | $26.51 | $26.36 | $26.40 | $24.06 | 4,085 |
2018-08-02 | $26.87 | $26.88 | $26.74 | $26.80 | $24.42 | 11,452 |
2018-08-01 | $27.82 | $27.82 | $27.54 | $27.54 | $25.10 | 13,404 |
2018-07-31 | $28.30 | $28.63 | $28.30 | $28.56 | $26.03 | 8,985 |
2018-07-30 | $28.33 | $28.33 | $28.17 | $28.17 | $25.67 | 5,825 |
2018-07-27 | $28.81 | $28.81 | $28.81 | $28.81 | $26.25 | 267 |
2018-07-26 | $28.98 | $28.99 | $28.85 | $28.86 | $26.30 | 2,172 |
2018-07-25 | $29.60 | $29.72 | $29.57 | $29.71 | $27.07 | 3,441 |
2018-07-24 | $29.36 | $29.65 | $29.36 | $29.48 | $26.86 | 6,568 |
2018-07-23 | $29.09 | $29.09 | $28.95 | $29.06 | $26.48 | 5,124 |
2018-07-20 | $29.01 | $29.02 | $29.01 | $29.02 | $26.44 | 491 |
2018-07-19 | $28.64 | $28.64 | $28.57 | $28.61 | $26.07 | 1,300 |
2018-07-18 | $29.08 | $29.08 | $28.85 | $28.98 | $26.41 | 2,427 |
2018-07-17 | $29.44 | $29.51 | $29.37 | $29.46 | $26.85 | 6,971 |
2018-07-16 | $29.46 | $29.46 | $29.39 | $29.41 | $26.80 | 4,509 |
2018-07-13 | $29.29 | $29.59 | $29.29 | $29.47 | $26.85 | 13,852 |
2018-07-12 | $29.48 | $29.48 | $29.30 | $29.48 | $26.86 | 8,685 |
2018-07-11 | $28.73 | $28.73 | $28.24 | $28.25 | $25.74 | 10,084 |
2018-07-10 | $29.15 | $29.23 | $29.08 | $29.23 | $26.64 | 3,100 |
2018-07-09 | $29.00 | $29.15 | $28.89 | $29.15 | $26.56 | 6,588 |
2018-07-06 | $27.89 | $28.15 | $27.89 | $28.11 | $25.62 | 3,504 |
2018-07-05 | $28.19 | $28.19 | $27.75 | $27.75 | $25.29 | 8,393 |
2018-07-03 | $28.94 | $28.95 | $28.86 | $28.86 | $26.30 | 3,367 |
2018-07-02 | $28.61 | $28.75 | $28.61 | $28.74 | $26.19 | 2,108 |
2018-06-29 | $29.21 | $29.44 | $29.21 | $29.35 | $26.75 | 5,358 |
2018-06-28 | $28.45 | $28.57 | $28.45 | $28.56 | $26.03 | 2,102 |
2018-06-27 | $29.00 | $29.00 | $28.32 | $28.32 | $25.80 | 15,448 |
2018-06-26 | $29.16 | $29.37 | $29.16 | $29.28 | $26.68 | 9,520 |
2018-06-25 | $29.50 | $29.50 | $29.12 | $29.24 | $26.64 | 6,006 |
2018-06-22 | $29.72 | $29.80 | $29.72 | $29.73 | $27.09 | 1,617 |
2018-06-21 | $29.65 | $29.65 | $29.14 | $29.15 | $26.56 | 14,861 |
2018-06-20 | $30.03 | $30.10 | $29.97 | $29.98 | $27.32 | 21,631 |
2018-06-19 | $30.04 | $30.04 | $29.71 | $29.79 | $27.15 | 18,905 |
2018-06-18 | $31.58 | $31.58 | $31.20 | $31.28 | $28.50 | 6,150 |
2018-06-15 | $31.93 | $31.93 | $31.52 | $31.62 | $28.81 | 22,513 |
2018-06-14 | $32.59 | $32.59 | $32.41 | $32.42 | $29.54 | 2,872 |
2018-06-13 | $32.99 | $32.99 | $32.51 | $32.51 | $29.62 | 3,466 |
2018-06-12 | $33.16 | $33.18 | $33.10 | $33.14 | $30.20 | 2,086 |
2018-06-11 | $32.90 | $32.91 | $32.84 | $32.84 | $29.93 | 3,680 |
2018-06-08 | $32.91 | $33.10 | $32.91 | $33.02 | $30.09 | 4,475 |
2018-06-07 | $33.74 | $33.74 | $33.35 | $33.35 | $30.39 | 2,444 |
2018-06-06 | $33.93 | $33.93 | $33.72 | $33.72 | $30.73 | 1,122 |
2018-06-05 | $33.37 | $33.75 | $33.37 | $33.61 | $30.63 | 3,763 |
2018-06-04 | $32.60 | $32.90 | $32.60 | $32.87 | $29.95 | 5,958 |
2018-06-01 | $32.85 | $33.15 | $32.85 | $33.05 | $30.12 | 12,577 |
2018-05-31 | $33.23 | $33.34 | $33.23 | $33.30 | $30.35 | 1,834 |
2018-05-30 | $32.84 | $33.02 | $32.78 | $33.02 | $30.09 | 2,312 |
2018-05-29 | $33.44 | $33.47 | $33.21 | $33.28 | $30.33 | 4,601 |
2018-05-25 | $33.79 | $33.90 | $33.79 | $33.90 | $30.89 | 2,134 |
2018-05-24 | $34.34 | $34.34 | $34.17 | $34.32 | $31.28 | 2,037 |
2018-05-23 | $34.54 | $34.54 | $34.32 | $34.52 | $31.46 | 3,171 |
2018-05-22 | $35.36 | $35.36 | $35.22 | $35.23 | $32.10 | 1,229 |
2018-05-21 | $35.31 | $35.31 | $35.02 | $35.22 | $32.10 | 8,520 |
2018-05-18 | $34.52 | $34.56 | $34.50 | $34.54 | $31.48 | 3,760 |
2018-05-17 | $34.88 | $34.88 | $34.60 | $34.75 | $31.67 | 7,633 |
2018-05-16 | $34.95 | $35.11 | $34.95 | $35.09 | $31.98 | 9,074 |
2018-05-15 | $34.80 | $34.80 | $34.64 | $34.69 | $31.61 | 6,706 |
2018-05-14 | $34.76 | $35.07 | $34.76 | $34.99 | $31.89 | 10,517 |
2018-05-11 | $34.72 | $34.74 | $34.61 | $34.65 | $31.58 | 2,939 |
2018-05-10 | $34.74 | $35.08 | $34.74 | $35.07 | $31.96 | 14,605 |
2018-05-09 | $34.45 | $34.57 | $34.45 | $34.56 | $31.49 | 3,150 |
2018-05-08 | $34.44 | $34.44 | $34.32 | $34.37 | $31.32 | 4,623 |
2018-05-07 | $34.13 | $34.27 | $34.13 | $34.21 | $31.17 | 6,143 |
2018-05-04 | $33.69 | $33.84 | $33.64 | $33.84 | $30.84 | 2,613 |
2018-05-03 | $33.58 | $33.73 | $33.35 | $33.73 | $30.74 | 32,930 |
2018-05-02 | $33.07 | $33.27 | $33.01 | $33.01 | $30.08 | 4,278 |
2018-05-01 | $33.19 | $33.19 | $33.19 | $33.19 | $30.24 | 309 |
2018-04-30 | $33.43 | $33.68 | $33.43 | $33.47 | $30.50 | 7,047 |
2018-04-27 | $33.00 | $33.36 | $32.99 | $33.36 | $30.40 | 10,970 |
2018-04-26 | $33.24 | $33.24 | $33.00 | $33.17 | $30.23 | 7,522 |
2018-04-25 | $33.50 | $33.75 | $33.39 | $33.73 | $30.74 | 3,037 |
2018-04-24 | $33.87 | $33.96 | $33.55 | $33.55 | $30.57 | 5,621 |
2018-04-23 | $33.03 | $33.04 | $32.87 | $32.95 | $30.03 | 8,826 |
2018-04-20 | $33.49 | $33.60 | $33.37 | $33.40 | $30.43 | 13,138 |
2018-04-19 | $34.20 | $34.28 | $34.18 | $34.18 | $31.14 | 1,280 |
2018-04-18 | $34.27 | $34.37 | $34.12 | $34.17 | $31.14 | 13,686 |
2018-04-17 | $34.09 | $34.24 | $34.00 | $34.00 | $30.98 | 8,694 |
2018-04-16 | $34.77 | $34.81 | $34.54 | $34.81 | $31.72 | 6,936 |
2018-04-13 | $35.09 | $35.09 | $34.62 | $34.74 | $31.66 | 4,052 |
2018-04-12 | $35.11 | $35.20 | $35.11 | $35.15 | $32.03 | 1,611 |
2018-04-11 | $35.21 | $35.38 | $35.15 | $35.27 | $32.14 | 3,365 |
2018-04-10 | $34.91 | $35.17 | $34.91 | $35.08 | $31.96 | 3,045 |
2018-04-09 | $34.49 | $34.76 | $34.40 | $34.40 | $31.35 | 5,396 |
2018-04-06 | $34.97 | $34.97 | $34.48 | $34.54 | $31.48 | 5,266 |
2018-04-05 | $35.06 | $35.28 | $35.06 | $35.28 | $32.15 | 2,668 |
2018-04-04 | $34.55 | $35.20 | $34.55 | $35.20 | $32.08 | 8,648 |
2018-04-03 | $35.25 | $35.45 | $35.25 | $35.39 | $32.25 | 3,372 |
2018-04-02 | $36.00 | $36.00 | $35.09 | $35.26 | $32.13 | 12,764 |
2018-03-29 | $35.28 | $35.71 | $35.28 | $35.65 | $32.49 | 6,285 |
2018-03-28 | $35.00 | $35.03 | $34.77 | $34.81 | $31.72 | 36,554 |
2018-03-27 | $35.87 | $35.87 | $35.02 | $35.02 | $31.91 | 18,113 |
2018-03-26 | $34.63 | $34.94 | $34.58 | $34.94 | $31.84 | 24,630 |
2018-03-23 | $33.88 | $33.93 | $33.41 | $33.43 | $30.46 | 13,280 |
2018-03-22 | $35.12 | $35.12 | $34.88 | $34.88 | $31.79 | 14,913 |
2018-03-21 | $35.65 | $35.70 | $35.38 | $35.65 | $32.49 | 20,875 |
2018-03-20 | $36.03 | $36.30 | $35.95 | $35.95 | $32.76 | 32,876 |
2018-03-19 | $35.84 | $35.84 | $35.57 | $35.65 | $32.49 | 39,046 |
2018-03-16 | $35.80 | $35.87 | $35.78 | $35.87 | $32.69 | 7,154 |
2018-03-15 | $36.31 | $36.34 | $36.27 | $36.28 | $33.06 | 6,828 |
2018-03-14 | $36.27 | $36.27 | $36.07 | $36.22 | $33.01 | 5,792 |
2018-03-13 | $36.66 | $36.66 | $36.21 | $36.21 | $33.00 | 7,987 |
2018-03-12 | $37.00 | $37.10 | $36.74 | $36.77 | $33.51 | 16,784 |
2018-03-09 | $36.18 | $36.67 | $36.18 | $36.65 | $33.40 | 16,786 |
2018-03-08 | $35.54 | $35.60 | $35.38 | $35.41 | $32.27 | 5,530 |
2018-03-07 | $35.42 | $35.57 | $35.28 | $35.57 | $32.41 | 9,470 |
2018-03-06 | $36.07 | $36.07 | $35.60 | $35.73 | $32.56 | 15,065 |
2018-03-05 | $34.98 | $35.51 | $34.98 | $35.51 | $32.36 | 4,771 |
2018-03-02 | $34.60 | $34.98 | $34.32 | $34.98 | $31.88 | 23,756 |
2018-03-01 | $35.52 | $35.60 | $34.85 | $34.98 | $31.87 | 23,214 |
2018-02-28 | $35.03 | $35.21 | $34.82 | $34.86 | $31.76 | 5,666 |
2018-02-27 | $34.97 | $35.19 | $34.63 | $34.66 | $31.58 | 15,595 |
2018-02-26 | $35.21 | $35.61 | $35.21 | $35.53 | $32.38 | 21,603 |
2018-02-23 | $34.10 | $34.24 | $34.05 | $34.23 | $31.19 | 1,154 |
2018-02-22 | $33.98 | $34.31 | $33.98 | $34.05 | $31.03 | 6,531 |
2018-02-21 | $34.04 | $34.16 | $33.79 | $33.79 | $30.79 | 3,947 |
2018-02-20 | $33.98 | $33.98 | $33.61 | $33.62 | $30.64 | 26,535 |
2018-02-16 | $34.36 | $34.49 | $34.08 | $34.17 | $31.14 | 7,553 |
2018-02-15 | $34.09 | $34.29 | $33.92 | $34.29 | $31.25 | 17,195 |
2018-02-14 | $33.03 | $33.73 | $33.03 | $33.54 | $30.56 | 15,245 |
2018-02-13 | $32.93 | $33.26 | $32.73 | $33.25 | $30.30 | 17,326 |
2018-02-12 | $32.65 | $33.19 | $32.58 | $33.03 | $30.10 | 30,783 |
2018-02-09 | $31.80 | $31.80 | $30.66 | $31.78 | $28.96 | 25,115 |
2018-02-08 | $32.72 | $32.89 | $32.06 | $32.06 | $29.22 | 5,330 |
2018-02-07 | $32.64 | $32.77 | $32.19 | $32.19 | $29.33 | 9,910 |
2018-02-06 | $32.71 | $33.32 | $32.29 | $33.25 | $30.30 | 23,696 |
2018-02-05 | $34.52 | $34.52 | $33.70 | $33.70 | $30.71 | 13,988 |
2018-02-02 | $34.43 | $34.54 | $34.20 | $34.21 | $31.17 | 7,231 |
2018-02-01 | $34.37 | $34.40 | $34.16 | $34.19 | $31.16 | 25,333 |
2018-01-31 | $35.47 | $35.47 | $35.26 | $35.29 | $32.16 | 15,707 |
2018-01-30 | $36.00 | $36.00 | $35.58 | $35.65 | $32.49 | 13,937 |
2018-01-29 | $36.00 | $36.00 | $35.81 | $35.83 | $32.65 | 17,452 |
2018-01-26 | $36.70 | $36.80 | $36.49 | $36.75 | $33.49 | 18,789 |
2018-01-25 | $36.61 | $36.66 | $36.47 | $36.64 | $33.39 | 14,671 |
2018-01-24 | $36.44 | $36.66 | $36.39 | $36.61 | $33.36 | 24,329 |
2018-01-23 | $36.00 | $36.02 | $35.85 | $36.00 | $32.81 | 25,976 |
2018-01-22 | $35.78 | $35.97 | $35.78 | $35.97 | $32.78 | 18,243 |
2018-01-19 | $35.31 | $35.43 | $35.31 | $35.43 | $32.29 | 7,083 |
2018-01-18 | $35.34 | $35.34 | $35.18 | $35.21 | $32.09 | 3,999 |
2018-01-17 | $35.26 | $35.38 | $35.26 | $35.38 | $32.24 | 5,877 |
2018-01-16 | $35.26 | $35.50 | $35.26 | $35.39 | $32.25 | 13,409 |
2018-01-12 | $36.00 | $36.06 | $35.84 | $36.06 | $32.86 | 2,638 |
2018-01-11 | $35.80 | $36.00 | $35.79 | $36.00 | $32.81 | 3,363 |
2018-01-10 | $35.47 | $35.47 | $35.39 | $35.39 | $32.25 | 8,191 |
2018-01-09 | $35.71 | $35.71 | $35.62 | $35.62 | $32.46 | 6,410 |
2018-01-08 | $35.65 | $35.70 | $35.65 | $35.69 | $32.52 | 7,385 |
2018-01-05 | $35.90 | $35.90 | $35.70 | $35.77 | $32.60 | 16,761 |
2018-01-04 | $35.75 | $35.86 | $35.75 | $35.86 | $32.68 | 4,832 |
2018-01-03 | $35.51 | $35.75 | $35.50 | $35.75 | $32.58 | 9,687 |
2018-01-02 | $35.35 | $35.35 | $35.13 | $35.25 | $32.12 | 5,098 |
2017-12-29 | $34.61 | $34.65 | $34.60 | $34.60 | $31.53 | 17,092 |
2017-12-28 | $34.26 | $34.29 | $34.24 | $34.25 | $31.21 | 3,460 |
2017-12-27 | $34.21 | $34.21 | $33.93 | $33.93 | $30.92 | 7,611 |
2017-12-26 | $34.68 | $34.68 | $34.45 | $34.45 | $31.39 | 2,365 |
2017-12-22 | $34.70 | $34.70 | $34.58 | $34.59 | $31.52 | 8,929 |
2017-12-21 | $34.66 | $34.92 | $34.66 | $34.92 | $31.82 | 7,363 |
2017-12-20 | $34.37 | $34.37 | $34.35 | $34.35 | $31.30 | 1,188 |
2017-12-19 | $34.64 | $34.64 | $34.64 | $34.64 | $31.57 | 349 |
2017-12-18 | $34.16 | $34.24 | $34.15 | $34.24 | $31.20 | 8,008 |
2017-12-15 | $34.46 | $34.52 | $34.45 | $34.52 | $31.40 | 1,887 |
2017-12-14 | $34.57 | $34.76 | $34.57 | $34.72 | $31.58 | 3,423 |
2017-12-13 | $34.82 | $35.08 | $34.82 | $35.08 | $31.91 | 1,295 |
2017-12-12 | $34.48 | $34.65 | $34.47 | $34.64 | $31.50 | 1,430 |
2017-12-11 | $34.88 | $34.98 | $34.88 | $34.90 | $31.74 | 5,037 |
2017-12-08 | $34.26 | $34.30 | $34.26 | $34.30 | $31.20 | 1,029 |
2017-12-07 | $33.85 | $33.89 | $33.77 | $33.77 | $30.72 | 4,263 |
2017-12-06 | $34.20 | $34.26 | $34.18 | $34.18 | $31.09 | 2,002 |
2017-12-05 | $34.12 | $34.12 | $33.88 | $33.98 | $30.91 | 11,101 |
2017-12-04 | $34.49 | $34.65 | $34.49 | $34.57 | $31.44 | 5,571 |
2017-12-01 | $34.67 | $34.68 | $34.34 | $34.47 | $31.36 | 4,558 |
2017-11-30 | $34.35 | $34.35 | $34.26 | $34.29 | $31.19 | 3,714 |
2017-11-29 | $34.53 | $34.75 | $34.53 | $34.58 | $31.45 | 4,213 |
2017-11-28 | $35.02 | $35.02 | $34.88 | $34.96 | $31.80 | 4,388 |
2017-11-27 | $34.11 | $34.32 | $34.11 | $34.24 | $31.14 | 17,216 |
2017-11-24 | $35.28 | $35.28 | $35.00 | $35.18 | $32.00 | 13,168 |
2017-11-22 | $36.50 | $36.65 | $36.45 | $36.60 | $33.29 | 11,689 |
2017-11-21 | $36.50 | $36.90 | $36.50 | $36.90 | $33.56 | 20,500 |
2017-11-20 | $35.76 | $36.08 | $35.76 | $35.96 | $32.71 | 10,860 |
2017-11-17 | $35.49 | $35.49 | $35.21 | $35.27 | $32.08 | 10,802 |
2017-11-16 | $35.98 | $36.12 | $35.97 | $36.12 | $32.85 | 7,548 |
2017-11-15 | $35.51 | $35.60 | $35.51 | $35.56 | $32.34 | 9,142 |
2017-11-14 | $36.30 | $36.35 | $36.25 | $36.28 | $33.00 | 4,736 |
2017-11-13 | $36.54 | $36.70 | $36.54 | $36.61 | $33.30 | 6,731 |
2017-11-10 | $36.32 | $36.49 | $36.32 | $36.42 | $33.13 | 6,207 |
2017-11-09 | $35.84 | $35.98 | $35.84 | $35.94 | $32.69 | 12,051 |
2017-11-08 | $35.71 | $35.71 | $35.63 | $35.65 | $32.42 | 3,567 |
2017-11-07 | $35.70 | $35.82 | $35.70 | $35.73 | $32.50 | 1,911 |
2017-11-06 | $35.35 | $35.62 | $35.35 | $35.59 | $32.37 | 4,882 |
2017-11-03 | $35.16 | $35.22 | $35.08 | $35.08 | $31.91 | 5,457 |
2017-11-02 | $35.47 | $35.47 | $35.41 | $35.42 | $32.22 | 6,851 |
2017-11-01 | $35.54 | $35.70 | $35.54 | $35.64 | $32.42 | 7,351 |
2017-10-31 | $35.52 | $35.63 | $35.52 | $35.54 | $32.33 | 7,375 |
2017-10-30 | $35.20 | $35.20 | $35.03 | $35.05 | $31.88 | 7,139 |
2017-10-27 | $35.59 | $35.65 | $35.57 | $35.65 | $32.43 | 3,267 |
2017-10-26 | $35.84 | $35.84 | $35.77 | $35.79 | $32.55 | 1,237 |
2017-10-25 | $35.82 | $35.82 | $35.69 | $35.79 | $32.55 | 8,422 |
2017-10-24 | $35.73 | $35.84 | $35.66 | $35.82 | $32.58 | 10,270 |
2017-10-23 | $35.41 | $35.57 | $35.41 | $35.44 | $32.23 | 3,243 |
2017-10-20 | $35.30 | $35.46 | $35.30 | $35.46 | $32.25 | 7,246 |
2017-10-19 | $34.90 | $35.13 | $34.90 | $35.06 | $31.89 | 10,043 |
2017-10-18 | $35.29 | $35.39 | $35.29 | $35.36 | $32.16 | 3,621 |
2017-10-17 | $35.38 | $35.38 | $35.22 | $35.28 | $32.09 | 11,325 |
2017-10-16 | $35.84 | $35.84 | $35.47 | $35.47 | $32.26 | 4,599 |
2017-10-13 | $35.89 | $36.10 | $35.89 | $36.08 | $32.82 | 7,759 |
2017-10-12 | $35.38 | $35.52 | $35.38 | $35.49 | $32.28 | 2,389 |
2017-10-11 | $35.49 | $35.54 | $35.46 | $35.53 | $32.32 | 4,619 |
2017-10-10 | $35.30 | $35.55 | $35.30 | $35.55 | $32.33 | 5,831 |
2017-10-09 | $35.11 | $35.11 | $34.87 | $35.02 | $31.85 | 8,249 |
2017-10-06 | $35.10 | $35.40 | $35.09 | $35.33 | $32.14 | 4,855 |
2017-10-05 | $35.30 | $35.43 | $35.26 | $35.39 | $32.19 | 9,846 |
2017-10-04 | $35.07 | $35.36 | $35.07 | $35.31 | $32.11 | 6,053 |
2017-10-03 | $34.94 | $35.10 | $34.94 | $35.07 | $31.90 | 17,204 |
2017-10-02 | $34.44 | $34.50 | $34.42 | $34.47 | $31.35 | 5,664 |
2017-09-29 | $34.20 | $34.33 | $34.20 | $34.33 | $31.22 | 1,494 |
2017-09-28 | $34.10 | $34.14 | $34.10 | $34.14 | $31.05 | 5,176 |
2017-09-27 | $34.20 | $34.20 | $34.03 | $34.15 | $31.06 | 5,382 |
2017-09-26 | $33.90 | $33.92 | $33.84 | $33.92 | $30.85 | 14,093 |
2017-09-25 | $34.00 | $34.00 | $33.62 | $33.84 | $30.78 | 13,734 |
2017-09-22 | $34.39 | $34.55 | $34.39 | $34.54 | $31.41 | 2,913 |
2017-09-21 | $34.79 | $34.85 | $34.75 | $34.84 | $31.69 | 5,298 |
2017-09-20 | $35.00 | $35.07 | $34.89 | $34.89 | $31.73 | 3,051 |
2017-09-19 | $34.41 | $34.54 | $34.41 | $34.49 | $31.37 | 6,493 |
2017-09-18 | $34.97 | $34.99 | $34.93 | $34.97 | $31.80 | 3,152 |
2017-09-15 | $34.74 | $34.83 | $34.69 | $34.82 | $31.67 | 3,455 |
2017-09-14 | $34.80 | $34.80 | $34.70 | $34.71 | $31.57 | 8,852 |
2017-09-13 | $35.03 | $35.17 | $35.03 | $35.10 | $31.93 | 6,293 |
2017-09-12 | $35.23 | $35.23 | $35.06 | $35.10 | $31.93 | 6,435 |
2017-09-11 | $35.34 | $35.34 | $35.20 | $35.27 | $32.08 | 7,978 |
2017-09-08 | $35.00 | $35.22 | $34.99 | $35.01 | $31.84 | 12,884 |
2017-09-07 | $34.99 | $35.12 | $34.99 | $35.07 | $31.90 | 10,356 |
2017-09-06 | $35.00 | $35.07 | $34.97 | $34.99 | $31.83 | 12,822 |
2017-09-05 | $35.04 | $35.04 | $34.89 | $34.98 | $31.82 | 13,642 |
2017-09-01 | $34.35 | $34.51 | $34.35 | $34.51 | $31.39 | 9,824 |
2017-08-31 | $33.86 | $33.92 | $33.85 | $33.90 | $30.83 | 7,932 |
2017-08-30 | $33.40 | $33.67 | $33.40 | $33.65 | $30.60 | 4,412 |
2017-08-29 | $33.29 | $33.50 | $33.29 | $33.50 | $30.47 | 13,767 |
2017-08-28 | $33.50 | $33.60 | $33.41 | $33.56 | $30.53 | 24,053 |
2017-08-25 | $32.94 | $32.94 | $32.75 | $32.83 | $29.86 | 11,015 |
2017-08-24 | $32.37 | $32.37 | $32.15 | $32.15 | $29.24 | 1,474 |
2017-08-23 | $32.59 | $32.59 | $32.43 | $32.46 | $29.52 | 6,309 |
2017-08-22 | $32.60 | $32.60 | $32.54 | $32.54 | $29.60 | 5,177 |
2017-08-21 | $32.76 | $32.76 | $32.60 | $32.60 | $29.65 | 5,732 |
2017-08-18 | $32.50 | $32.50 | $32.33 | $32.39 | $29.46 | 6,431 |
2017-08-17 | $32.47 | $32.50 | $32.35 | $32.35 | $29.42 | 9,923 |
2017-08-16 | $32.28 | $32.47 | $32.28 | $32.41 | $29.48 | 13,051 |
2017-08-15 | $31.83 | $31.95 | $31.83 | $31.93 | $29.04 | 8,612 |
2017-08-14 | $31.50 | $31.96 | $31.50 | $31.83 | $28.95 | 13,523 |
2017-08-11 | $30.72 | $30.95 | $30.72 | $30.92 | $28.12 | 9,888 |
2017-08-10 | $31.40 | $31.42 | $31.13 | $31.21 | $28.39 | 10,902 |
2017-08-09 | $31.29 | $31.40 | $31.29 | $31.39 | $28.55 | 17,280 |
2017-08-08 | $31.16 | $31.39 | $31.16 | $31.28 | $28.45 | 4,539 |
2017-08-07 | $30.94 | $30.95 | $30.94 | $30.95 | $28.15 | 510 |
2017-08-04 | $30.80 | $30.80 | $30.67 | $30.77 | $27.99 | 5,440 |
2017-08-03 | $31.18 | $31.18 | $31.00 | $31.09 | $28.28 | 7,533 |
2017-08-02 | $31.31 | $31.31 | $31.21 | $31.23 | $28.41 | 2,116 |
2017-08-01 | $31.48 | $31.48 | $31.38 | $31.38 | $28.54 | 4,428 |
2017-07-31 | $31.30 | $31.35 | $31.22 | $31.29 | $28.46 | 3,608 |
2017-07-28 | $30.94 | $31.05 | $30.94 | $31.05 | $28.24 | 3,952 |
2017-07-27 | $30.99 | $31.06 | $30.90 | $30.92 | $28.12 | 8,928 |
2017-07-26 | $30.43 | $30.43 | $30.30 | $30.40 | $27.65 | 5,054 |
2017-07-25 | $30.46 | $30.59 | $30.46 | $30.58 | $27.81 | 3,706 |
2017-07-24 | $30.70 | $30.75 | $30.62 | $30.64 | $27.87 | 27,889 |
2017-07-21 | $30.66 | $30.74 | $30.66 | $30.68 | $27.91 | 7,510 |
2017-07-20 | $30.69 | $30.70 | $30.61 | $30.65 | $27.88 | 8,303 |
2017-07-19 | $30.33 | $30.66 | $30.33 | $30.44 | $27.69 | 28,387 |
2017-07-18 | $29.75 | $29.79 | $29.68 | $29.69 | $27.00 | 9,804 |
2017-07-17 | $29.80 | $29.80 | $29.59 | $29.63 | $26.95 | 15,970 |
2017-07-14 | $30.87 | $30.87 | $30.80 | $30.83 | $28.04 | 7,617 |
2017-07-13 | $30.89 | $30.99 | $30.87 | $30.87 | $28.08 | 7,534 |
2017-07-12 | $30.95 | $30.98 | $30.91 | $30.96 | $28.16 | 3,584 |
2017-07-11 | $30.81 | $30.85 | $30.75 | $30.85 | $28.06 | 7,332 |
2017-07-10 | $30.84 | $31.13 | $30.84 | $30.99 | $28.18 | 7,163 |
2017-07-07 | $31.41 | $31.45 | $31.35 | $31.43 | $28.59 | 2,991 |
2017-07-06 | $31.39 | $31.43 | $31.34 | $31.37 | $28.53 | 3,699 |
2017-07-05 | $31.44 | $31.48 | $31.32 | $31.39 | $28.55 | 30,812 |
2017-07-03 | $31.57 | $31.57 | $31.37 | $31.38 | $28.54 | 1,471 |
2017-06-30 | $31.49 | $31.49 | $31.39 | $31.39 | $28.55 | 10,024 |
2017-06-29 | $31.30 | $31.30 | $31.10 | $31.27 | $28.44 | 4,077 |
2017-06-28 | $31.04 | $31.10 | $31.04 | $31.08 | $28.27 | 2,627 |
2017-06-27 | $31.12 | $31.20 | $31.09 | $31.14 | $28.32 | 11,544 |
2017-06-26 | $31.06 | $31.27 | $31.06 | $31.20 | $28.38 | 9,102 |
2017-06-23 | $30.71 | $30.80 | $30.71 | $30.80 | $28.01 | 1,093 |
2017-06-22 | $30.62 | $30.62 | $30.50 | $30.51 | $27.75 | 4,789 |
2017-06-21 | $30.79 | $30.90 | $30.79 | $30.90 | $28.11 | 13,873 |
2017-06-20 | $30.41 | $30.45 | $30.40 | $30.45 | $27.70 | 2,071 |
2017-06-19 | $30.45 | $30.55 | $30.40 | $30.49 | $27.73 | 17,576 |
2017-06-16 | $30.35 | $30.35 | $30.33 | $30.34 | $27.60 | 2,864 |
2017-06-15 | $30.34 | $30.49 | $30.34 | $30.45 | $27.70 | 7,795 |
2017-06-14 | $30.38 | $30.42 | $30.27 | $30.30 | $27.56 | 6,075 |
2017-06-13 | $30.58 | $30.59 | $30.54 | $30.54 | $27.78 | 6,285 |
2017-06-12 | $30.20 | $30.20 | $30.11 | $30.11 | $27.38 | 4,306 |
2017-06-09 | $30.43 | $30.51 | $30.40 | $30.41 | $27.66 | 13,103 |
2017-06-08 | $30.35 | $30.35 | $30.24 | $30.35 | $27.60 | 13,161 |
2017-06-07 | $30.08 | $30.34 | $30.08 | $30.32 | $27.58 | 13,671 |
2017-06-06 | $29.70 | $29.70 | $29.64 | $29.65 | $26.97 | 5,371 |
2017-06-05 | $29.41 | $29.50 | $29.41 | $29.43 | $26.77 | 4,609 |
2017-06-02 | $29.25 | $29.31 | $29.25 | $29.31 | $26.66 | 2,573 |
2017-06-01 | $29.02 | $29.25 | $29.02 | $29.22 | $26.58 | 9,128 |
2017-05-31 | $29.30 | $29.55 | $29.30 | $29.51 | $26.84 | 7,469 |
2017-05-30 | $29.11 | $29.30 | $29.11 | $29.30 | $26.65 | 12,453 |
2017-05-26 | $29.24 | $29.24 | $29.21 | $29.21 | $26.56 | 3,069 |
2017-05-25 | $29.41 | $29.45 | $29.33 | $29.45 | $26.79 | 12,500 |
2017-05-24 | $29.07 | $29.14 | $29.07 | $29.14 | $26.51 | 2,297 |
2017-05-23 | $28.81 | $28.86 | $28.79 | $28.86 | $26.25 | 3,541 |
2017-05-22 | $29.15 | $29.18 | $29.09 | $29.09 | $26.46 | 6,089 |
2017-05-19 | $29.16 | $29.24 | $29.16 | $29.24 | $26.60 | 3,064 |
2017-05-18 | $29.40 | $29.40 | $29.25 | $29.28 | $26.63 | 2,534 |
2017-05-17 | $29.50 | $29.55 | $29.38 | $29.40 | $26.74 | 3,934 |
2017-05-16 | $29.52 | $29.63 | $29.52 | $29.63 | $26.95 | 9,686 |
2017-05-15 | $28.82 | $28.94 | $28.82 | $28.93 | $26.31 | 1,238 |
2017-05-12 | $28.75 | $28.75 | $28.61 | $28.66 | $26.06 | 2,457 |
2017-05-11 | $28.44 | $28.50 | $28.38 | $28.50 | $25.92 | 2,618 |
2017-05-10 | $28.42 | $28.47 | $28.42 | $28.44 | $25.87 | 3,227 |
2017-05-09 | $28.75 | $28.83 | $28.72 | $28.77 | $26.17 | 15,535 |
2017-05-08 | $28.54 | $28.54 | $28.42 | $28.45 | $25.88 | 6,700 |
2017-05-05 | $29.03 | $29.04 | $28.94 | $29.04 | $26.41 | 6,287 |
2017-05-04 | $29.40 | $29.45 | $29.38 | $29.45 | $26.79 | 2,661 |
2017-05-03 | $29.49 | $29.54 | $29.42 | $29.52 | $26.85 | 836 |
2017-05-02 | $29.64 | $29.72 | $29.64 | $29.69 | $27.00 | 1,089 |
2017-05-01 | $29.69 | $29.70 | $29.66 | $29.66 | $26.98 | 3,124 |
2017-04-28 | $29.61 | $29.66 | $29.61 | $29.66 | $26.97 | 324 |
2017-04-27 | $29.70 | $29.71 | $29.69 | $29.71 | $27.02 | 10,572 |
2017-04-26 | $29.50 | $29.60 | $29.50 | $29.60 | $26.92 | 4,549 |
2017-04-25 | $29.46 | $29.48 | $29.41 | $29.41 | $26.75 | 3,929 |
2017-04-24 | $29.22 | $29.23 | $29.21 | $29.22 | $26.58 | 1,906 |
2017-04-21 | $29.73 | $29.84 | $29.70 | $29.70 | $27.01 | 25,659 |
2017-04-20 | $29.95 | $30.09 | $29.95 | $30.05 | $27.33 | 6,850 |
2017-04-19 | $29.88 | $29.88 | $29.67 | $29.67 | $26.99 | 2,760 |
2017-04-18 | $29.78 | $29.79 | $29.70 | $29.76 | $27.07 | 11,373 |
2017-04-17 | $29.98 | $30.00 | $29.94 | $29.95 | $27.24 | 6,769 |
2017-04-13 | $28.70 | $30.44 | $28.70 | $30.39 | $27.64 | 54,913 |
2017-04-12 | $30.14 | $30.14 | $30.09 | $30.11 | $27.39 | 1,071 |
2017-04-11 | $30.28 | $30.28 | $30.25 | $30.26 | $27.52 | 3,397 |
2017-04-10 | $30.22 | $30.22 | $30.11 | $30.11 | $27.39 | 7,923 |
2017-04-07 | $30.68 | $30.68 | $30.64 | $30.67 | $27.90 | 1,457 |
2017-04-06 | $30.52 | $30.57 | $30.52 | $30.55 | $27.79 | 1,524 |
2017-04-05 | $30.64 | $30.69 | $30.64 | $30.66 | $27.89 | 5,056 |
2017-04-04 | $30.18 | $30.18 | $30.13 | $30.13 | $27.40 | 438 |
2017-04-03 | $29.64 | $30.13 | $29.64 | $30.12 | $27.40 | 3,656 |
2017-03-31 | $30.09 | $30.10 | $30.03 | $30.06 | $27.34 | 2,303 |
2017-03-30 | $30.07 | $30.07 | $29.68 | $29.70 | $27.01 | 4,429 |
2017-03-29 | $30.45 | $30.45 | $30.28 | $30.32 | $27.58 | 3,822 |
2017-03-28 | $30.73 | $30.73 | $30.42 | $30.48 | $27.72 | 9,459 |
2017-03-27 | $30.25 | $30.63 | $30.25 | $30.61 | $27.84 | 2,316 |
2017-03-24 | $30.62 | $30.73 | $30.62 | $30.73 | $27.95 | 6,866 |
2017-03-23 | $30.38 | $30.41 | $30.37 | $30.37 | $27.62 | 2,207 |
2017-03-22 | $30.26 | $30.39 | $30.26 | $30.38 | $27.63 | 4,483 |
2017-03-21 | $30.37 | $30.42 | $30.26 | $30.26 | $27.52 | 3,234 |
2017-03-20 | $30.22 | $30.23 | $30.22 | $30.23 | $27.50 | 3,382 |
2017-03-17 | $30.35 | $30.35 | $30.20 | $30.22 | $27.49 | 8,678 |
2017-03-16 | $30.55 | $30.73 | $30.55 | $30.70 | $27.92 | 7,578 |
2017-03-15 | $30.20 | $30.60 | $30.20 | $30.55 | $27.79 | 5,816 |
2017-03-14 | $30.28 | $30.28 | $30.19 | $30.20 | $27.47 | 4,675 |
2017-03-13 | $30.01 | $30.48 | $30.00 | $30.42 | $27.67 | 16,165 |
2017-03-10 | $29.91 | $30.01 | $29.91 | $30.00 | $27.29 | 5,063 |
2017-03-09 | $29.86 | $29.86 | $29.74 | $29.80 | $27.10 | 1,956 |
2017-03-08 | $30.28 | $30.28 | $30.00 | $30.00 | $27.29 | 1,504 |
2017-03-07 | $30.56 | $30.56 | $30.36 | $30.40 | $27.65 | 1,663 |
2017-03-06 | $30.15 | $30.31 | $30.15 | $30.26 | $27.52 | 7,339 |
2017-03-03 | $29.55 | $29.94 | $29.55 | $29.89 | $27.19 | 25,992 |
2017-03-02 | $29.82 | $29.82 | $29.58 | $29.59 | $26.91 | 5,266 |
2017-03-01 | $29.93 | $30.19 | $29.92 | $30.17 | $27.44 | 18,534 |
2017-02-28 | $29.97 | $29.97 | $29.90 | $29.91 | $27.20 | 3,967 |
2017-02-27 | $29.83 | $29.91 | $29.83 | $29.87 | $27.17 | 6,166 |
2017-02-24 | $29.85 | $30.05 | $29.85 | $30.04 | $27.32 | 7,438 |
2017-02-23 | $29.98 | $30.05 | $29.98 | $30.05 | $27.33 | 9,898 |
2017-02-22 | $29.79 | $29.99 | $29.79 | $29.99 | $27.28 | 6,326 |
2017-02-21 | $29.75 | $29.99 | $29.75 | $29.98 | $27.27 | 10,708 |
2017-02-17 | $29.15 | $29.28 | $29.15 | $29.25 | $26.61 | 3,647 |
2017-02-16 | $29.42 | $29.44 | $29.40 | $29.42 | $26.76 | 2,268 |
2017-02-15 | $29.40 | $29.40 | $29.22 | $29.37 | $26.71 | 5,137 |
2017-02-14 | $29.39 | $29.58 | $29.39 | $29.57 | $26.89 | 19,308 |
2017-02-13 | $29.35 | $29.49 | $29.35 | $29.44 | $26.77 | 1,788 |
2017-02-10 | $29.31 | $29.32 | $29.25 | $29.32 | $26.67 | 2,703 |
2017-02-09 | $29.41 | $29.41 | $29.36 | $29.36 | $26.70 | 4,252 |
2017-02-08 | $29.20 | $29.25 | $29.20 | $29.25 | $26.60 | 511 |
2017-02-07 | $29.17 | $29.17 | $29.01 | $29.01 | $26.39 | 3,747 |
2017-02-06 | $29.28 | $29.32 | $29.28 | $29.30 | $26.65 | 2,184 |
2017-02-03 | $29.22 | $29.25 | $29.18 | $29.18 | $26.54 | 6,737 |
2017-02-02 | $29.29 | $29.33 | $29.22 | $29.22 | $26.58 | 4,792 |
2017-02-01 | $29.20 | $29.24 | $29.20 | $29.24 | $26.60 | 2,012 |
2017-01-31 | $29.05 | $29.29 | $29.05 | $29.23 | $26.59 | 1,776 |
2017-01-30 | $29.12 | $29.12 | $29.08 | $29.11 | $26.48 | 5,657 |
2017-01-27 | $29.10 | $29.17 | $29.10 | $29.12 | $26.49 | 3,262 |
2017-01-26 | $29.24 | $29.24 | $29.09 | $29.09 | $26.46 | 627 |
2017-01-25 | $28.80 | $29.00 | $28.80 | $29.00 | $26.38 | 11,540 |
2017-01-24 | $28.89 | $28.89 | $28.76 | $28.76 | $26.16 | 8,141 |
2017-01-23 | $28.92 | $29.05 | $28.85 | $29.02 | $26.40 | 4,039 |
2017-01-20 | $28.88 | $28.89 | $28.84 | $28.85 | $26.24 | 3,883 |
2017-01-19 | $28.51 | $28.51 | $28.32 | $28.34 | $25.78 | 4,215 |
2017-01-18 | $28.74 | $28.74 | $28.51 | $28.51 | $25.93 | 1,194 |
2017-01-17 | $28.78 | $28.82 | $28.75 | $28.77 | $26.17 | 4,300 |
2017-01-13 | $29.14 | $29.17 | $28.94 | $29.13 | $26.49 | 14,123 |
2017-01-12 | $29.31 | $29.32 | $29.28 | $29.30 | $26.65 | 7,672 |
2017-01-11 | $29.36 | $29.36 | $29.33 | $29.35 | $26.70 | 3,148 |
2017-01-10 | $29.72 | $29.72 | $29.66 | $29.66 | $26.98 | 2,761 |
2017-01-09 | $29.77 | $29.87 | $29.69 | $29.70 | $27.01 | 16,030 |
2017-01-06 | $30.14 | $30.14 | $29.91 | $29.91 | $27.20 | 6,038 |
2017-01-05 | $30.40 | $30.52 | $30.36 | $30.52 | $27.76 | 8,882 |
2017-01-04 | $30.09 | $30.30 | $30.05 | $30.23 | $27.50 | 16,124 |
2017-01-03 | $29.28 | $29.32 | $29.13 | $29.27 | $26.62 | 11,987 |
2016-12-30 | $28.92 | $28.92 | $28.83 | $28.84 | $26.23 | 10,079 |
2016-12-29 | $29.02 | $29.16 | $29.02 | $29.02 | $26.40 | 27,535 |
2016-12-28 | $29.02 | $29.03 | $28.92 | $28.92 | $26.30 | 7,292 |
2016-12-27 | $29.24 | $29.24 | $29.20 | $29.20 | $26.56 | 2,263 |
2016-12-23 | $29.22 | $29.22 | $28.55 | $29.07 | $26.44 | 12,474 |
2016-12-22 | $29.43 | $29.43 | $29.36 | $29.36 | $26.70 | 13,787 |
2016-12-21 | $29.61 | $29.61 | $29.48 | $29.48 | $26.81 | 5,129 |
2016-12-20 | $29.22 | $29.31 | $29.22 | $29.27 | $26.62 | 7,284 |
2016-12-19 | $29.40 | $29.42 | $29.34 | $29.36 | $26.70 | 12,421 |
2016-12-16 | $29.51 | $29.51 | $29.35 | $29.36 | $26.70 | 12,646 |
2016-12-15 | $29.22 | $29.38 | $29.22 | $29.23 | $26.59 | 19,164 |
2016-12-14 | $29.50 | $29.50 | $29.25 | $29.28 | $26.63 | 5,255 |
2016-12-13 | $29.43 | $29.77 | $29.43 | $29.71 | $27.02 | 16,659 |
2016-12-12 | $29.45 | $29.51 | $29.14 | $29.41 | $26.75 | 39,667 |
2016-12-09 | $31.28 | $31.28 | $31.14 | $31.19 | $28.37 | 10,062 |
2016-12-08 | $31.53 | $31.53 | $31.39 | $31.40 | $28.56 | 4,454 |
2016-12-07 | $31.52 | $31.76 | $31.52 | $31.76 | $28.89 | 7,473 |
2016-12-06 | $31.60 | $31.60 | $31.52 | $31.56 | $28.71 | 4,813 |
2016-12-05 | $31.78 | $31.84 | $31.77 | $31.82 | $28.94 | 11,730 |
2016-12-02 | $31.80 | $31.90 | $31.80 | $31.88 | $28.99 | 14,042 |
2016-12-01 | $32.20 | $32.20 | $32.11 | $32.11 | $29.21 | 6,198 |
2016-11-30 | $32.03 | $32.06 | $31.96 | $32.02 | $29.12 | 6,497 |
2016-11-29 | $31.81 | $31.97 | $31.81 | $31.94 | $29.05 | 14,688 |
2016-11-28 | $31.57 | $31.80 | $31.57 | $31.76 | $28.89 | 14,247 |
2016-11-25 | $32.02 | $32.02 | $31.70 | $31.73 | $28.86 | 18,868 |
2016-11-23 | $31.50 | $31.71 | $31.25 | $31.67 | $28.81 | 7,747 |
2016-11-22 | $31.70 | $32.02 | $31.70 | $32.02 | $29.12 | 16,259 |
2016-11-21 | $31.74 | $31.74 | $31.65 | $31.69 | $28.82 | 4,948 |
2016-11-18 | $31.75 | $31.76 | $31.67 | $31.67 | $28.81 | 8,062 |
2016-11-17 | $32.00 | $32.03 | $31.93 | $31.94 | $29.05 | 3,123 |
2016-11-16 | $32.01 | $32.04 | $31.89 | $31.89 | $29.01 | 23,041 |
2016-11-15 | $31.97 | $32.14 | $31.97 | $32.12 | $29.21 | 7,098 |
2016-11-14 | $31.86 | $32.10 | $31.86 | $31.98 | $29.09 | 11,385 |
2016-11-11 | $31.80 | $32.08 | $31.80 | $32.01 | $29.11 | 6,168 |
2016-11-10 | $31.83 | $31.83 | $31.65 | $31.78 | $28.90 | 4,767 |
2016-11-09 | $31.83 | $32.10 | $31.83 | $31.98 | $29.09 | 6,502 |
2016-11-08 | $32.24 | $32.34 | $32.20 | $32.33 | $29.41 | 4,550 |
2016-11-07 | $32.00 | $32.07 | $32.00 | $32.03 | $29.13 | 6,401 |
2016-11-04 | $32.20 | $32.22 | $32.19 | $32.19 | $29.28 | 2,399 |
2016-11-03 | $32.46 | $32.46 | $32.20 | $32.20 | $29.29 | 6,476 |
2016-11-02 | $32.05 | $32.24 | $32.05 | $32.14 | $29.23 | 3,913 |
2016-11-01 | $32.45 | $32.54 | $32.33 | $32.37 | $29.44 | 2,524 |
2016-10-31 | $32.36 | $32.36 | $32.18 | $32.18 | $29.27 | 4,877 |
2016-10-28 | $32.37 | $32.42 | $32.36 | $32.37 | $29.44 | 2,076 |
2016-10-27 | $32.59 | $32.61 | $32.53 | $32.54 | $29.59 | 6,803 |
2016-10-26 | $32.72 | $32.72 | $32.63 | $32.63 | $29.68 | 1,187 |
2016-10-25 | $32.74 | $32.82 | $32.74 | $32.81 | $29.84 | 1,466 |
2016-10-24 | $32.97 | $32.97 | $32.87 | $32.88 | $29.90 | 2,045 |
2016-10-21 | $32.59 | $32.64 | $32.55 | $32.63 | $29.68 | 13,789 |
2016-10-20 | $32.81 | $32.89 | $32.76 | $32.84 | $29.87 | 11,797 |
2016-10-19 | $32.72 | $32.77 | $32.67 | $32.69 | $29.73 | 21,325 |
2016-10-18 | $32.75 | $33.02 | $32.75 | $32.94 | $29.96 | 32,486 |
2016-10-17 | $32.62 | $32.62 | $32.32 | $32.32 | $29.40 | 6,624 |
2016-10-14 | $32.96 | $32.96 | $32.82 | $32.86 | $29.89 | 13,325 |
2016-10-13 | $32.97 | $33.02 | $32.78 | $32.98 | $30.00 | 14,654 |
2016-10-12 | $33.03 | $33.05 | $32.95 | $32.97 | $29.99 | 21,060 |
2016-10-11 | $33.02 | $33.02 | $32.84 | $32.84 | $29.87 | 22,175 |
2016-10-10 | $33.03 | $33.04 | $32.99 | $33.02 | $30.03 | 12,931 |
2016-10-07 | $32.71 | $32.71 | $32.55 | $32.62 | $29.67 | 14,237 |
2016-10-06 | $32.57 | $32.70 | $32.57 | $32.62 | $29.67 | 6,079 |
2016-10-05 | $32.72 | $32.72 | $32.49 | $32.53 | $29.59 | 11,715 |
2016-10-04 | $32.33 | $32.57 | $32.33 | $32.40 | $29.47 | 23,400 |
2016-10-03 | $32.41 | $32.49 | $32.40 | $32.44 | $29.51 | 22,994 |
2016-09-30 | $32.47 | $32.59 | $32.47 | $32.58 | $29.63 | 20,202 |
2016-09-29 | $32.75 | $32.75 | $32.19 | $32.30 | $29.38 | 23,885 |
2016-09-28 | $32.10 | $32.28 | $32.09 | $32.24 | $29.32 | 19,407 |
2016-09-27 | $32.16 | $32.16 | $32.09 | $32.10 | $29.20 | 3,130 |
2016-09-26 | $32.08 | $32.08 | $31.75 | $31.75 | $28.88 | 32,790 |
2016-09-23 | $32.75 | $32.75 | $32.55 | $32.56 | $29.62 | 16,420 |
2016-09-22 | $32.99 | $32.99 | $32.82 | $32.89 | $29.92 | 38,271 |
2016-09-21 | $32.66 | $32.92 | $32.59 | $32.89 | $29.92 | 31,616 |
2016-09-20 | $32.70 | $32.72 | $32.56 | $32.56 | $29.62 | 15,696 |
2016-09-19 | $32.72 | $32.81 | $32.70 | $32.70 | $29.74 | 11,063 |
2016-09-16 | $32.56 | $32.65 | $32.51 | $32.58 | $29.63 | 47,785 |
2016-09-15 | $32.50 | $32.67 | $32.49 | $32.59 | $29.64 | 33,915 |
2016-09-14 | $32.30 | $32.41 | $32.30 | $32.36 | $29.43 | 22,634 |
2016-09-13 | $32.35 | $32.37 | $32.15 | $32.24 | $29.33 | 42,164 |
2016-09-12 | $32.44 | $32.61 | $32.21 | $32.50 | $29.56 | 72,108 |
2016-09-09 | $33.20 | $33.20 | $32.75 | $32.80 | $29.83 | 53,510 |
2016-09-08 | $33.72 | $33.81 | $33.70 | $33.77 | $30.72 | 19,462 |
2016-09-07 | $33.88 | $33.88 | $33.68 | $33.68 | $30.63 | 28,688 |
2016-09-06 | $33.72 | $33.87 | $33.70 | $33.80 | $30.74 | 17,450 |
2016-09-02 | $33.24 | $33.24 | $33.11 | $33.15 | $30.15 | 13,357 |
2016-09-01 | $33.34 | $33.34 | $33.18 | $33.24 | $30.23 | 18,171 |
2016-08-31 | $33.44 | $33.51 | $33.37 | $33.46 | $30.43 | 23,101 |
2016-08-30 | $33.55 | $33.55 | $33.46 | $33.51 | $30.48 | 10,079 |
2016-08-29 | $33.55 | $33.64 | $33.49 | $33.62 | $30.58 | 26,090 |
2016-08-26 | $33.60 | $33.67 | $33.30 | $33.37 | $30.35 | 20,961 |
2016-08-25 | $33.39 | $33.42 | $33.34 | $33.38 | $30.36 | 24,480 |
2016-08-24 | $33.67 | $33.73 | $33.62 | $33.62 | $30.58 | 32,735 |
2016-08-23 | $33.76 | $33.76 | $33.61 | $33.61 | $30.57 | 26,444 |
2016-08-22 | $33.40 | $33.68 | $33.40 | $33.54 | $30.51 | 59,822 |
2016-08-19 | $33.92 | $34.03 | $33.85 | $34.00 | $30.92 | 44,773 |
2016-08-18 | $34.10 | $34.19 | $34.06 | $34.19 | $31.10 | 10,887 |
2016-08-17 | $33.94 | $34.23 | $33.94 | $34.20 | $31.11 | 60,829 |
2016-08-16 | $34.34 | $34.41 | $34.08 | $34.25 | $31.15 | 147,607 |
2016-08-15 | $34.35 | $34.43 | $34.20 | $34.38 | $31.27 | 58,814 |
2016-08-12 | $33.09 | $33.16 | $33.05 | $33.11 | $30.11 | 13,483 |
2016-08-11 | $32.85 | $32.85 | $32.77 | $32.77 | $29.81 | 12,504 |
2016-08-10 | $33.59 | $33.59 | $33.08 | $33.11 | $30.12 | 65,985 |
2016-08-09 | $33.17 | $33.31 | $33.17 | $33.20 | $30.20 | 28,101 |
2016-08-08 | $32.72 | $32.96 | $32.72 | $32.93 | $29.95 | 27,288 |
2016-08-05 | $32.50 | $32.65 | $32.48 | $32.56 | $29.62 | 53,927 |
2016-08-04 | $32.93 | $32.93 | $32.71 | $32.77 | $29.81 | 21,949 |
2016-08-03 | $32.47 | $32.52 | $32.40 | $32.52 | $29.58 | 20,016 |
2016-08-02 | $32.40 | $32.40 | $32.24 | $32.30 | $29.38 | 21,737 |
2016-08-01 | $32.21 | $32.24 | $32.05 | $32.07 | $29.17 | 33,350 |
2016-07-29 | $32.70 | $32.81 | $32.60 | $32.75 | $29.79 | 20,428 |
2016-07-28 | $32.78 | $32.87 | $32.71 | $32.87 | $29.90 | 49,154 |
2016-07-27 | $32.95 | $32.95 | $32.66 | $32.90 | $29.92 | 60,905 |
2016-07-26 | $34.35 | $34.48 | $34.35 | $34.38 | $31.27 | 10,349 |
2016-07-25 | $33.91 | $33.94 | $33.88 | $33.89 | $30.82 | 7,340 |
2016-07-22 | $34.00 | $34.04 | $33.95 | $34.00 | $30.92 | 9,731 |
2016-07-21 | $34.21 | $34.21 | $34.15 | $34.15 | $31.06 | 3,554 |
2016-07-20 | $34.14 | $34.28 | $34.04 | $34.23 | $31.14 | 30,939 |
2016-07-19 | $33.96 | $34.06 | $33.90 | $34.00 | $30.92 | 68,446 |
2016-07-18 | $33.99 | $34.06 | $33.84 | $34.00 | $30.92 | 43,240 |
2016-07-15 | $34.32 | $34.35 | $34.22 | $34.32 | $31.22 | 29,877 |
2016-07-14 | $34.51 | $34.55 | $34.45 | $34.54 | $31.42 | 17,682 |
2016-07-13 | $34.36 | $34.58 | $34.36 | $34.55 | $31.43 | 43,144 |
2016-07-12 | $34.09 | $34.22 | $34.06 | $34.16 | $31.07 | 32,874 |
2016-07-11 | $33.45 | $33.54 | $33.42 | $33.45 | $30.42 | 20,413 |
2016-07-08 | $33.75 | $34.00 | $33.75 | $33.91 | $30.84 | 12,590 |
2016-07-07 | $33.66 | $33.75 | $33.53 | $33.62 | $30.58 | 56,575 |
2016-07-06 | $33.56 | $33.81 | $33.53 | $33.81 | $30.75 | 45,122 |
2016-07-05 | $33.59 | $33.64 | $33.46 | $33.46 | $30.43 | 85,240 |
2016-07-01 | $33.45 | $33.50 | $33.35 | $33.37 | $30.35 | 13,553 |
2016-06-30 | $33.50 | $33.66 | $33.43 | $33.65 | $30.61 | 36,404 |
2016-06-29 | $33.58 | $33.69 | $33.53 | $33.63 | $30.59 | 42,338 |
2016-06-28 | $33.35 | $33.46 | $33.31 | $33.45 | $30.42 | 13,294 |
2016-06-27 | $32.74 | $32.87 | $32.60 | $32.69 | $29.73 | 40,420 |
2016-06-24 | $32.36 | $32.64 | $32.05 | $32.05 | $29.15 | 71,032 |
2016-06-23 | $33.02 | $33.15 | $33.01 | $33.15 | $30.15 | 9,153 |
2016-06-22 | $33.18 | $33.27 | $33.12 | $33.12 | $30.12 | 49,367 |
2016-06-21 | $32.54 | $32.54 | $32.40 | $32.50 | $29.56 | 22,304 |
2016-06-20 | $32.67 | $32.99 | $32.67 | $32.82 | $29.85 | 74,675 |
2016-06-17 | $32.47 | $32.70 | $32.47 | $32.57 | $29.62 | 15,126 |
2016-06-16 | $32.17 | $32.39 | $32.11 | $32.39 | $29.46 | 24,832 |
2016-06-15 | $32.58 | $32.62 | $32.41 | $32.46 | $29.52 | 25,408 |
2016-06-14 | $31.57 | $31.60 | $31.37 | $31.60 | $28.74 | 35,224 |
2016-06-13 | $31.44 | $31.68 | $31.42 | $31.42 | $28.58 | 49,356 |
2016-06-10 | $32.93 | $32.96 | $32.71 | $32.83 | $29.86 | 26,714 |
2016-06-09 | $33.39 | $33.44 | $33.36 | $33.44 | $30.42 | 23,059 |
2016-06-08 | $33.56 | $33.60 | $33.50 | $33.57 | $30.53 | 9,766 |
2016-06-07 | $34.15 | $34.15 | $33.66 | $33.67 | $30.62 | 24,163 |
2016-06-06 | $33.79 | $33.92 | $33.72 | $33.83 | $30.77 | 53,397 |
2016-06-03 | $33.80 | $33.86 | $33.44 | $33.86 | $30.80 | 87,737 |
2016-06-02 | $32.88 | $33.13 | $32.83 | $33.03 | $30.04 | 44,521 |
2016-06-01 | $32.66 | $32.76 | $32.53 | $32.66 | $29.71 | 31,262 |
2016-05-31 | $32.58 | $32.90 | $32.58 | $32.86 | $29.89 | 62,739 |
2016-05-27 | $31.40 | $31.42 | $31.30 | $31.36 | $28.52 | 8,672 |
2016-05-26 | $31.58 | $31.58 | $31.45 | $31.45 | $28.61 | 5,745 |
2016-05-25 | $31.39 | $31.39 | $31.17 | $31.33 | $28.50 | 15,489 |
2016-05-24 | $31.39 | $31.60 | $31.37 | $31.57 | $28.71 | 34,845 |
2016-05-23 | $31.47 | $31.57 | $31.42 | $31.47 | $28.62 | 21,704 |
2016-05-20 | $31.26 | $31.33 | $31.13 | $31.13 | $28.31 | 79,162 |
2016-05-19 | $30.83 | $30.89 | $30.76 | $30.88 | $28.09 | 21,829 |
2016-05-18 | $30.79 | $30.88 | $30.60 | $30.72 | $27.94 | 17,411 |
2016-05-17 | $31.44 | $31.60 | $31.33 | $31.37 | $28.53 | 60,466 |
2016-05-16 | $31.47 | $31.58 | $31.47 | $31.47 | $28.62 | 50,826 |
2016-05-13 | $31.00 | $31.10 | $30.73 | $30.76 | $27.98 | 34,781 |
2016-05-12 | $31.41 | $31.41 | $31.14 | $31.17 | $28.35 | 17,771 |
2016-05-11 | $31.20 | $31.20 | $31.04 | $31.04 | $28.23 | 30,022 |
2016-05-10 | $31.36 | $31.61 | $31.33 | $31.61 | $28.75 | 59,290 |
2016-05-09 | $31.30 | $31.33 | $31.04 | $31.04 | $28.23 | 64,002 |
2016-05-06 | $32.42 | $32.46 | $32.27 | $32.36 | $29.43 | 33,968 |
2016-05-05 | $34.05 | $34.05 | $33.64 | $33.64 | $30.60 | 45,061 |
2016-05-04 | $33.66 | $33.71 | $33.45 | $33.45 | $30.42 | 16,071 |
2016-05-03 | $34.20 | $34.20 | $33.46 | $33.51 | $30.48 | 108,246 |
2016-05-02 | $33.07 | $33.11 | $32.97 | $33.01 | $30.02 | 33,538 |
2016-04-29 | $33.03 | $33.03 | $32.90 | $33.00 | $30.02 | 42,587 |
2016-04-28 | $33.15 | $33.24 | $33.03 | $33.06 | $30.07 | 20,636 |
2016-04-27 | $33.02 | $33.23 | $32.98 | $33.13 | $30.13 | 56,501 |
2016-04-26 | $33.07 | $33.26 | $33.06 | $33.26 | $30.25 | 43,998 |
2016-04-25 | $32.46 | $32.75 | $32.46 | $32.71 | $29.75 | 37,149 |
2016-04-22 | $32.84 | $32.84 | $32.53 | $32.58 | $29.63 | 28,841 |
2016-04-21 | $32.68 | $32.68 | $32.25 | $32.25 | $29.33 | 44,108 |
2016-04-20 | $33.25 | $33.25 | $32.93 | $33.05 | $30.06 | 69,911 |
2016-04-19 | $34.58 | $34.94 | $34.58 | $34.92 | $31.76 | 46,908 |
2016-04-18 | $34.50 | $34.86 | $34.50 | $34.77 | $31.63 | 30,720 |
2016-04-15 | $35.18 | $35.18 | $35.06 | $35.06 | $31.89 | 26,732 |
2016-04-14 | $35.69 | $35.69 | $35.21 | $35.42 | $32.22 | 50,684 |
2016-04-13 | $35.24 | $35.43 | $35.18 | $35.43 | $32.23 | 45,975 |
2016-04-12 | $34.46 | $34.74 | $34.35 | $34.61 | $31.48 | 25,164 |
2016-04-11 | $34.81 | $34.93 | $34.73 | $34.74 | $31.60 | 12,269 |
2016-04-08 | $34.38 | $34.38 | $34.15 | $34.27 | $31.17 | 23,396 |
2016-04-07 | $34.14 | $34.29 | $33.98 | $33.99 | $30.92 | 39,843 |
2016-04-06 | $34.85 | $35.18 | $34.85 | $35.14 | $31.96 | 26,848 |
2016-04-05 | $34.60 | $34.70 | $34.50 | $34.51 | $31.39 | 12,642 |
2016-04-04 | $33.89 | $33.98 | $33.80 | $33.80 | $30.74 | 10,976 |
2016-04-01 | $33.73 | $34.07 | $33.64 | $33.99 | $30.92 | 32,935 |
2016-03-31 | $34.41 | $34.41 | $34.19 | $34.22 | $31.12 | 18,193 |
2016-03-30 | $34.66 | $34.75 | $34.58 | $34.69 | $31.55 | 81,632 |
2016-03-29 | $32.85 | $33.23 | $32.53 | $33.17 | $30.17 | 47,648 |
2016-03-28 | $33.57 | $34.06 | $33.02 | $33.79 | $30.73 | 59,517 |
2016-03-24 | $33.40 | $33.53 | $33.27 | $33.49 | $30.46 | 82,432 |
2016-03-23 | $34.39 | $34.39 | $34.07 | $34.10 | $31.01 | 86,841 |
2016-03-22 | $33.80 | $33.92 | $33.77 | $33.81 | $30.75 | 46,653 |
2016-03-21 | $34.34 | $34.34 | $33.94 | $33.98 | $30.91 | 141,625 |
2016-03-18 | $33.23 | $33.70 | $32.95 | $33.63 | $30.59 | 268,051 |
2016-03-17 | $31.17 | $31.82 | $31.17 | $31.74 | $28.87 | 148,644 |
2016-03-16 | $29.84 | $30.29 | $29.75 | $30.20 | $27.47 | 120,139 |
2016-03-15 | $30.55 | $30.55 | $29.89 | $30.38 | $27.63 | 154,834 |
2016-03-14 | $30.18 | $30.49 | $30.18 | $30.46 | $27.71 | 37,456 |
2016-03-11 | $29.48 | $29.55 | $29.30 | $29.47 | $26.80 | 54,465 |
2016-03-10 | $29.24 | $29.29 | $28.89 | $28.96 | $26.34 | 58,603 |
2016-03-09 | $29.74 | $29.76 | $29.62 | $29.66 | $26.98 | 15,875 |
2016-03-08 | $30.28 | $30.28 | $29.92 | $29.94 | $27.23 | 47,936 |
2016-03-07 | $29.90 | $30.11 | $29.89 | $30.08 | $27.36 | 20,549 |
2016-03-04 | $30.26 | $30.26 | $29.51 | $29.95 | $27.24 | 279,988 |
2016-03-03 | $30.57 | $30.86 | $30.53 | $30.77 | $27.98 | 35,216 |
2016-03-02 | $30.38 | $30.68 | $30.38 | $30.68 | $27.91 | 22,952 |
2016-03-01 | $29.11 | $29.58 | $29.11 | $29.48 | $26.81 | 44,856 |
2016-02-29 | $28.44 | $28.79 | $28.34 | $28.63 | $26.04 | 80,560 |
2016-02-26 | $30.28 | $30.34 | $30.20 | $30.26 | $27.52 | 35,740 |
2016-02-25 | $29.92 | $30.54 | $29.92 | $30.38 | $27.63 | 41,982 |
2016-02-24 | $32.75 | $33.16 | $32.67 | $33.11 | $30.12 | 12,631 |
2016-02-23 | $33.07 | $33.13 | $32.84 | $32.86 | $29.89 | 27,154 |
2016-02-22 | $33.66 | $33.76 | $33.49 | $33.71 | $30.66 | 168,427 |
2016-02-19 | $32.85 | $33.02 | $32.79 | $32.99 | $30.01 | 19,259 |
2016-02-18 | $32.92 | $33.21 | $32.73 | $32.77 | $29.81 | 45,674 |
2016-02-17 | $32.83 | $33.44 | $32.74 | $33.42 | $30.40 | 86,762 |
2016-02-16 | $31.02 | $32.47 | $31.02 | $32.37 | $29.44 | 163,439 |
2016-02-12 | $29.50 | $29.85 | $29.40 | $29.55 | $26.88 | 35,170 |
2016-02-11 | $29.56 | $29.64 | $29.04 | $29.18 | $26.54 | 46,977 |
2016-02-10 | $30.31 | $30.44 | $30.09 | $30.10 | $27.38 | 6,655 |
2016-02-09 | $29.95 | $30.21 | $29.83 | $29.95 | $27.24 | 15,524 |
2016-02-08 | $30.45 | $30.45 | $30.00 | $30.18 | $27.45 | 11,466 |
2016-02-05 | $31.08 | $31.08 | $30.45 | $30.49 | $27.73 | 31,483 |
2016-02-04 | $31.55 | $31.66 | $31.27 | $31.32 | $28.49 | 39,954 |
2016-02-03 | $30.66 | $30.92 | $30.42 | $30.65 | $27.88 | 23,433 |
2016-02-02 | $30.00 | $30.37 | $30.00 | $30.18 | $27.45 | 37,965 |
2016-02-01 | $29.26 | $29.38 | $29.14 | $29.20 | $26.56 | 38,930 |
2016-01-29 | $29.52 | $30.12 | $29.52 | $30.07 | $27.35 | 97,964 |
2016-01-28 | $28.81 | $28.81 | $28.41 | $28.57 | $25.99 | 64,121 |
2016-01-27 | $29.53 | $29.99 | $29.47 | $29.63 | $26.95 | 26,450 |
2016-01-26 | $30.61 | $30.61 | $29.81 | $30.02 | $27.30 | 95,829 |
2016-01-25 | $32.28 | $32.28 | $31.91 | $31.91 | $29.02 | 9,163 |
2016-01-22 | $32.08 | $32.34 | $31.98 | $32.22 | $29.31 | 29,527 |
2016-01-21 | $31.61 | $32.13 | $31.51 | $31.76 | $28.89 | 26,321 |
2016-01-20 | $32.38 | $32.66 | $32.35 | $32.46 | $29.52 | 118,567 |
2016-01-19 | $33.17 | $33.25 | $32.71 | $33.02 | $30.03 | 65,797 |
2016-01-15 | $30.82 | $30.98 | $30.47 | $30.66 | $27.89 | 143,569 |
2016-01-14 | $32.15 | $32.49 | $31.67 | $32.43 | $29.50 | 96,908 |
2016-01-13 | $31.60 | $31.60 | $30.53 | $30.59 | $27.82 | 90,414 |
2016-01-12 | $32.68 | $32.83 | $32.38 | $32.59 | $29.64 | 49,918 |
2016-01-11 | $32.01 | $32.05 | $31.64 | $31.86 | $28.98 | 61,761 |
2016-01-08 | $33.86 | $33.86 | $33.19 | $33.19 | $30.19 | 47,741 |
2016-01-07 | $33.10 | $34.30 | $32.94 | $33.38 | $30.36 | 169,497 |
2016-01-06 | $36.61 | $36.94 | $36.38 | $36.42 | $33.13 | 177,003 |
2016-01-05 | $36.66 | $36.84 | $36.50 | $36.63 | $33.32 | 46,889 |
2016-01-04 | $36.96 | $37.40 | $36.29 | $36.29 | $33.01 | 209,194 |
2015-12-31 | $41.36 | $41.40 | $41.18 | $41.29 | $37.56 | 31,323 |
2015-12-30 | $42.18 | $42.20 | $42.02 | $42.03 | $38.23 | 40,141 |
2015-12-29 | $41.97 | $42.10 | $41.97 | $42.07 | $38.26 | 20,464 |
2015-12-28 | $42.07 | $42.07 | $41.62 | $41.97 | $38.17 | 78,555 |
2015-12-24 | $42.76 | $42.88 | $42.69 | $42.78 | $38.91 | 16,127 |
2015-12-23 | $43.45 | $43.45 | $42.73 | $42.89 | $39.01 | 132,662 |
2015-12-22 | $43.49 | $44.17 | $43.49 | $43.97 | $39.99 | 76,582 |
2015-12-21 | $43.67 | $43.94 | $42.33 | $43.49 | $39.56 | 37,408 |
2015-12-18 | $42.54 | $42.80 | $42.54 | $42.72 | $38.86 | 20,604 |
2015-12-17 | $43.34 | $43.34 | $42.51 | $42.54 | $38.69 | 32,875 |
2015-12-16 | $42.28 | $42.98 | $41.87 | $42.47 | $38.63 | 56,944 |
2015-12-15 | $41.69 | $42.01 | $41.69 | $41.86 | $38.07 | 15,349 |
2015-12-14 | $41.10 | $41.43 | $41.07 | $41.29 | $37.56 | 42,011 |
2015-12-11 | $40.24 | $40.24 | $39.77 | $39.81 | $36.21 | 53,571 |
2015-12-10 | $40.84 | $40.92 | $40.60 | $40.80 | $37.11 | 31,870 |
2015-12-09 | $41.04 | $41.04 | $40.09 | $40.25 | $36.61 | 77,338 |
2015-12-08 | $40.74 | $41.23 | $40.50 | $40.91 | $37.21 | 37,947 |
2015-12-07 | $42.52 | $42.52 | $41.78 | $41.86 | $38.07 | 24,409 |
2015-12-04 | $41.65 | $42.22 | $41.03 | $42.17 | $38.36 | 23,530 |
2015-12-03 | $42.04 | $42.39 | $41.92 | $42.33 | $38.50 | 48,047 |
2015-12-02 | $41.21 | $41.57 | $41.05 | $41.12 | $37.40 | 42,955 |
2015-12-01 | $41.90 | $41.90 | $41.15 | $41.31 | $37.58 | 82,685 |
2015-11-30 | $41.34 | $41.75 | $41.04 | $41.65 | $37.88 | 100,976 |
2015-11-27 | $41.58 | $42.47 | $40.50 | $40.55 | $36.88 | 92,743 |
2015-11-25 | $44.77 | $44.80 | $44.60 | $44.69 | $40.65 | 68,301 |
2015-11-24 | $43.88 | $44.04 | $43.69 | $43.89 | $39.92 | 49,621 |
2015-11-23 | $43.29 | $43.64 | $43.29 | $43.41 | $39.48 | 100,473 |
2015-11-20 | $44.02 | $44.22 | $44.02 | $44.02 | $40.04 | 52,808 |
2015-11-19 | $43.29 | $43.99 | $43.29 | $43.99 | $40.01 | 40,773 |
2015-11-18 | $42.34 | $42.70 | $42.14 | $42.50 | $38.66 | 39,476 |
2015-11-17 | $43.86 | $43.86 | $42.75 | $42.75 | $38.88 | 39,132 |
2015-11-16 | $43.19 | $44.42 | $43.19 | $44.42 | $40.40 | 88,414 |
2015-11-13 | $42.00 | $42.25 | $41.00 | $41.11 | $37.39 | 266,337 |
2015-11-12 | $43.80 | $43.80 | $42.82 | $42.83 | $38.96 | 42,190 |
2015-11-11 | $44.06 | $44.21 | $44.04 | $44.07 | $40.09 | 57,423 |
2015-11-10 | $42.97 | $43.61 | $42.97 | $43.33 | $39.41 | 102,445 |
2015-11-09 | $43.90 | $43.90 | $42.72 | $42.75 | $38.88 | 198,198 |
2015-11-06 | $42.74 | $43.22 | $42.14 | $43.22 | $39.31 | 59,579 |
2015-11-05 | $42.21 | $42.21 | $41.42 | $41.62 | $37.86 | 39,862 |
2015-11-04 | $41.12 | $42.41 | $41.12 | $41.76 | $37.98 | 104,144 |
2015-11-03 | $38.99 | $39.24 | $38.80 | $39.17 | $35.63 | 31,353 |
2015-11-02 | $39.66 | $39.66 | $39.23 | $39.33 | $35.77 | 72,828 |
2015-10-30 | $40.29 | $40.29 | $39.59 | $39.73 | $36.14 | 27,605 |
2015-10-29 | $39.99 | $40.12 | $39.70 | $40.12 | $36.49 | 31,962 |
2015-10-28 | $39.96 | $39.96 | $39.25 | $39.52 | $35.95 | 41,360 |
2015-10-27 | $40.64 | $40.89 | $40.56 | $40.62 | $36.95 | 38,741 |
2015-10-26 | $41.18 | $41.18 | $40.32 | $40.33 | $36.68 | 118,676 |
2015-10-23 | $41.64 | $43.13 | $41.57 | $41.87 | $38.08 | 115,211 |
2015-10-22 | $39.89 | $40.67 | $39.64 | $40.19 | $36.55 | 80,030 |
2015-10-21 | $39.06 | $39.06 | $37.80 | $37.80 | $34.38 | 97,813 |
2015-10-20 | $40.62 | $41.17 | $40.62 | $41.11 | $37.39 | 67,966 |
2015-10-19 | $40.16 | $40.19 | $39.45 | $39.88 | $36.27 | 42,769 |
2015-10-16 | $39.99 | $40.76 | $39.92 | $40.68 | $37.00 | 94,826 |
2015-10-15 | $39.33 | $39.89 | $39.12 | $39.78 | $36.18 | 66,241 |
2015-10-14 | $37.95 | $37.95 | $37.51 | $37.54 | $34.14 | 94,310 |
2015-10-13 | $38.40 | $38.43 | $38.04 | $38.32 | $34.85 | 72,381 |
2015-10-12 | $38.27 | $38.87 | $37.95 | $38.38 | $34.91 | 137,347 |
2015-10-09 | $36.63 | $36.63 | $36.29 | $36.50 | $33.20 | 38,972 |
2015-10-08 | $36.44 | $36.64 | $36.00 | $36.64 | $33.33 | 34,682 |
2015-10-07 | $36.00 | $37.43 | $36.00 | $36.83 | $33.50 | 226,935 |
2015-10-06 | $36.30 | $36.30 | $35.38 | $35.89 | $32.64 | 161,017 |
2015-10-05 | $35.44 | $36.06 | $35.43 | $36.05 | $32.79 | 141,561 |
2015-10-02 | $34.32 | $35.19 | $34.23 | $35.18 | $32.00 | 21,681 |
2015-10-01 | $34.49 | $34.49 | $34.14 | $34.35 | $31.24 | 29,366 |
2015-09-30 | $34.23 | $34.23 | $33.79 | $33.79 | $30.73 | 31,603 |
2015-09-29 | $33.54 | $34.07 | $33.54 | $33.95 | $30.88 | 14,084 |
2015-09-28 | $34.44 | $34.44 | $33.52 | $33.54 | $30.51 | 64,109 |
2015-09-25 | $33.46 | $33.51 | $33.00 | $33.12 | $30.12 | 33,605 |
2015-09-24 | $34.24 | $34.43 | $33.74 | $34.41 | $31.30 | 44,354 |
2015-09-23 | $33.69 | $33.85 | $33.60 | $33.79 | $30.73 | 17,640 |
2015-09-22 | $33.19 | $33.76 | $33.19 | $33.57 | $30.53 | 26,854 |
2015-09-21 | $33.30 | $34.21 | $33.30 | $34.08 | $31.00 | 89,972 |
2015-09-18 | $32.21 | $32.21 | $31.72 | $31.72 | $28.85 | 53,070 |
2015-09-17 | $31.45 | $32.64 | $31.45 | $32.50 | $29.56 | 64,974 |
2015-09-16 | $31.73 | $32.35 | $31.73 | $32.18 | $29.27 | 90,746 |
2015-09-15 | $29.69 | $30.29 | $29.00 | $29.89 | $27.19 | 129,079 |
2015-09-14 | $31.64 | $31.64 | $30.06 | $31.39 | $28.55 | 82,119 |
2015-09-11 | $33.99 | $34.61 | $33.99 | $34.55 | $31.43 | 34,343 |
2015-09-10 | $34.20 | $34.44 | $33.94 | $34.20 | $31.11 | 52,455 |
2015-09-09 | $34.87 | $34.87 | $33.70 | $33.84 | $30.78 | 59,693 |
2015-09-08 | $31.91 | $34.23 | $31.91 | $34.21 | $31.12 | 85,024 |
VanEck ChiNext ETF (CNXT) News Headlines
Recent VanEck ChiNext ETF (CNXT) News
Similar Companies to VanEck ChiNext ETF (CNXT) 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 | -- | -- | -- |