VictoryShares US Discovery Enhanced Volatility Wtd ETF (CSF) Exchange: NASDAQ
Data as of Aug. 22, 2025
$51.03 ($0.14) 0.28%
VictoryShares US Discovery Enhanced Volatility Wtd ETF - Daily Information
Click for more stock information on VictoryShares US Discovery Enhanced Volatility Wtd ETF.Daily Information | Data |
---|---|
Date | Aug. 22, 2025 |
Open | $51.34 |
Previous Close | $51.03 |
High | $51.39 |
Low | $51.00 |
Adjusted Open | $51.34 |
Previous Adjusted Close | $51.03 |
Adjusted High | $51.39 |
Adjusted Low | $51.00 |
About VictoryShares US Discovery Enhanced Volatility Wtd ETF (CSF)
The Fund seeks to achieve its investment objective by investing, under normal market conditions, at least 80% of its assets directly or indirectly in the securities included in the Nasdaq Victory US Small Cap 500 Long/Cash Volatility Weighted Index (the "Index"), an unmanaged, volatility weighted index maintained exclusively by Nasdaq, Inc. (the "Index Provider"). The Index Provider is not affiliated with the Fund or the Adviser. The Index combines fundamental criteria with individual security risk control achieved through volatility weighting of individual securities. In accordance with a rules-based mathematical formula, the Index tactically reduces its exposure to the equity markets during periods of significant market decline and reallocates to stocks when market prices have further declined or rebounded. The term "Enhanced" in the Fund's name refers to a feature of the Index that is designed to enhance risk-adjusted returns while attempting to minimize downside market risk through defensive positioning, as described below. The Index follows a rules-based methodology to construct its constituent securities: • The Index universe begins with all publicly traded U.S. stocks and then screens for all companies with positive earnings in each of the four most recent quarters. • The Index identifies the 500 largest U.S companies with market capitalizations of less than $3 billion measured at the time the Index's constituent securities are determined. • The 500 stocks are weighted based on their daily standard deviation (volatility) of daily price changes over the last 180 trading days. Stocks with lower volatility receive a higher weighting and stocks with higher volatility receive a lower weighting. The Index is reconstituted every March and September (based on information as of the prior month-end) and is adjusted to limit exposure to any particular sector to 25%. The Index may include more than or fewer than 500 stocks depending on the number of companies meeting the Index's criteria. As of September 30, 2019, the Index had a market capitalization range from $193.4 million to $3.6 billion. The Index follows a mathematical index construction process designed to limit risk during periods of significant (non-normal) market decline by reducing its exposure to the equity market. Market decline is measured by reference to the Nasdaq Victory US Small Cap 500 Volatility Weighted Index ("Reference Index"), which is composed of the same securities as in the Index but without any allocation to cash. During a period of significant market decline, defined as a decline of 11% or more from the Reference Index's all-time daily high closing value compared to its most recent month-end closing value, the Index's exposure to the market may be as low as 25% depending on the magnitude and duration of such decline. If the month-end value of the Reference Index declines 11% or more from its all-time closing high, the Index will reallocate 75% of the stocks included in the Index to cash or cash equivalents. The Index will reallocate to stocks as follows: • The Index will return to being 100% allocated to stocks if the month-end closing value of the stocks in the Reference Index returns to a level that is less than a 11% decline from its all-time daily high closing value. • If the Reference Index declines by 22% (or more) from its all-time daily high closing value as measured at month-end, 25% of the Index will reallocate to the stocks of the Reference Index at their current securities weightings. • If the Reference Index declines by 33% (or more) from its all-time daily high closing value as measured at month-end, another 25% of the Index will reallocate to the stocks of the Reference Index at their current securities weightings. • If the Reference Index declines by 44% (or more) from its all-time daily high closing value as measured at month-end, the remaining 25% of the Index will reallocated to the stocks of the Reference Index at their current securities weighting and the Index will then be 100% allocated to stocks. The Index will make any prescribed allocations to cash in accordance with the mathematical formula only at month end. In the event that it does, the Fund may experience higher portfolio turnover and incur additional transaction costs. During any periods of significant market decline, when the Index's exposure to the market is less than 100%, the cash portion of the Index will be invested in 30-day U.S. Treasury bills or in money market mutual funds that primarily invest in short-term U.S. Treasury obligations. While the Fund generally seeks to track the returns of the Index before fees and expenses by employing a replication strategy that seeks to hold all the stocks in the Index, at times the Fund may pursue its investment objective by investing in the Index securities indirectly by investing all or a portion of its assets in another investment company advised by the Adviser, including an exchange-traded fund ("ETF"), that seeks to track the Index or the Reference Index.
Invest in VictoryShares US Discovery Enhanced Volatility Wtd ETF (CSF)
Historical Stock Data for VictoryShares US Discovery Enhanced Volatility Wtd ETF (CSF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $51.34 | $51.39 | $51.00 | $51.03 | $51.03 | 18,778 |
2025-04-22 | $50.81 | $50.90 | $50.72 | $50.89 | $50.89 | 15,513 |
2025-04-21 | $50.84 | $50.84 | $50.52 | $50.60 | $50.60 | 36,763 |
2025-04-17 | $50.84 | $50.92 | $50.84 | $50.92 | $50.92 | 2,742 |
2025-04-16 | $50.84 | $50.84 | $50.74 | $50.82 | $50.82 | 2,406 |
2025-04-15 | $50.91 | $50.91 | $50.81 | $50.86 | $50.86 | 29,673 |
2025-04-14 | $50.89 | $50.89 | $50.71 | $50.87 | $50.87 | 646 |
2025-04-11 | $50.57 | $50.70 | $50.41 | $50.70 | $50.70 | 866 |
2025-04-10 | $50.72 | $50.72 | $50.49 | $50.55 | $50.55 | 4,123 |
2025-04-09 | $50.17 | $51.26 | $50.14 | $51.26 | $51.21 | 2,763 |
2025-04-08 | $50.74 | $50.74 | $50.07 | $50.15 | $50.10 | 13,032 |
2025-04-07 | $50.12 | $50.61 | $50.12 | $50.56 | $50.51 | 4,248 |
2025-04-04 | $50.71 | $50.75 | $50.53 | $50.74 | $50.69 | 8,359 |
2025-04-03 | $51.48 | $51.48 | $51.08 | $51.08 | $51.08 | 6,551 |
2025-04-02 | $51.60 | $52.06 | $51.60 | $52.06 | $52.06 | 17,967 |
2025-04-01 | $51.77 | $51.86 | $51.71 | $51.86 | $51.86 | 2,283 |
2025-03-31 | $50.79 | $51.63 | $50.79 | $51.55 | $51.55 | 1,672 |
2025-03-28 | $51.92 | $51.92 | $51.20 | $51.35 | $51.35 | 8,027 |
2025-03-27 | $52.17 | $52.45 | $52.17 | $52.32 | $52.32 | 3,062 |
2025-03-26 | $52.91 | $52.94 | $52.37 | $52.58 | $52.58 | 3,214 |
2025-03-25 | $52.82 | $52.82 | $52.67 | $52.67 | $52.67 | 1,127 |
2025-03-24 | $52.40 | $52.81 | $52.40 | $52.81 | $52.81 | 3,866 |
2025-03-21 | $51.77 | $51.88 | $51.57 | $51.64 | $51.64 | 18,871 |
2025-03-20 | $52.24 | $52.58 | $52.06 | $52.06 | $52.06 | 3,242 |
2025-03-19 | $52.08 | $52.62 | $52.06 | $52.36 | $52.36 | 6,244 |
2025-03-18 | $51.73 | $51.79 | $51.51 | $51.72 | $51.72 | 3,699 |
2025-03-17 | $51.50 | $52.11 | $51.50 | $52.03 | $52.03 | 6,236 |
2025-03-14 | $50.96 | $51.45 | $50.83 | $51.45 | $51.45 | 3,942 |
2025-03-13 | $51.04 | $51.04 | $50.08 | $50.27 | $50.27 | 3,148 |
2025-03-12 | $51.64 | $51.64 | $50.80 | $51.05 | $51.05 | 14,384 |
2025-03-11 | $51.45 | $51.60 | $50.95 | $51.23 | $51.23 | 19,103 |
2025-03-10 | $51.80 | $52.12 | $51.02 | $51.38 | $51.38 | 10,433 |
2025-03-07 | $52.12 | $52.64 | $51.55 | $52.49 | $52.40 | 17,799 |
2025-03-06 | $52.18 | $52.57 | $51.91 | $52.31 | $52.31 | 73,469 |
2025-03-05 | $52.36 | $52.83 | $52.06 | $52.73 | $52.73 | 5,377 |
2025-03-04 | $52.67 | $53.26 | $52.10 | $52.38 | $52.38 | 29,429 |
2025-03-03 | $54.66 | $54.66 | $53.28 | $53.38 | $53.38 | 5,606 |
2025-02-28 | $54.00 | $54.53 | $54.00 | $54.53 | $54.53 | 164 |
2025-02-27 | $54.45 | $54.45 | $53.90 | $53.93 | $53.93 | 2,031 |
2025-02-26 | $54.71 | $54.92 | $54.38 | $54.48 | $54.48 | 1,212 |
2025-02-25 | $54.54 | $54.57 | $54.39 | $54.57 | $54.57 | 1,012 |
2025-02-24 | $54.72 | $54.78 | $54.50 | $54.50 | $54.50 | 6,958 |
2025-02-21 | $56.29 | $56.29 | $54.52 | $54.59 | $54.59 | 3,042 |
2025-02-20 | $55.92 | $55.96 | $55.65 | $55.87 | $55.87 | 6,192 |
2025-02-19 | $56.45 | $56.59 | $56.41 | $56.48 | $56.48 | 1,861 |
2025-02-18 | $56.49 | $56.69 | $56.45 | $56.69 | $56.69 | 1,022 |
2025-02-14 | $56.56 | $56.56 | $56.36 | $56.36 | $56.36 | 773 |
2025-02-13 | $55.95 | $56.45 | $55.95 | $56.45 | $56.45 | 2,527 |
2025-02-12 | $55.88 | $56.01 | $55.81 | $55.81 | $55.81 | 2,827 |
2025-02-11 | $56.28 | $56.52 | $56.28 | $56.52 | $56.52 | 3,927 |
2025-02-10 | $56.72 | $56.72 | $56.32 | $56.48 | $56.48 | 6,296 |
2025-02-07 | $56.96 | $56.96 | $56.28 | $56.47 | $56.47 | 662 |
2025-02-06 | $57.06 | $57.06 | $56.60 | $56.89 | $56.89 | 2,108 |
2025-02-05 | $56.59 | $56.92 | $56.59 | $56.92 | $56.92 | 3,997 |
2025-02-04 | $55.89 | $56.40 | $55.88 | $56.36 | $56.36 | 10,609 |
2025-02-03 | $55.20 | $55.94 | $55.20 | $55.77 | $55.77 | 4,491 |
2025-01-31 | $57.09 | $57.21 | $56.56 | $56.56 | $56.56 | 2,058 |
2025-01-30 | $57.22 | $57.22 | $56.98 | $57.06 | $57.06 | 547 |
2025-01-29 | $56.76 | $56.76 | $56.37 | $56.49 | $56.49 | 2,647 |
2025-01-28 | $56.59 | $56.67 | $56.30 | $56.57 | $56.57 | 4,255 |
2025-01-27 | $56.34 | $56.63 | $56.34 | $56.63 | $56.63 | 2,327 |
2025-01-24 | $56.65 | $56.68 | $56.55 | $56.63 | $56.63 | 7,176 |
2025-01-23 | $56.57 | $56.84 | $56.57 | $56.72 | $56.72 | 4,870 |
2025-01-22 | $57.17 | $57.17 | $56.76 | $56.77 | $56.77 | 2,988 |
2025-01-21 | $56.78 | $57.35 | $56.78 | $57.35 | $57.35 | 1,733 |
2025-01-17 | $56.50 | $56.50 | $56.32 | $56.39 | $56.39 | 1,044 |
2025-01-16 | $55.77 | $56.13 | $55.77 | $56.13 | $56.13 | 1,569 |
2025-01-15 | $55.76 | $56.01 | $55.69 | $55.89 | $55.89 | 941 |
2025-01-14 | $54.80 | $55.13 | $54.58 | $55.13 | $55.13 | 2,445 |
2025-01-13 | $53.63 | $54.03 | $53.63 | $54.03 | $54.03 | 761 |
2025-01-10 | $53.76 | $53.76 | $53.29 | $53.62 | $53.62 | 5,585 |
2025-01-08 | $53.99 | $54.64 | $53.99 | $54.64 | $54.64 | 1,432 |
2025-01-07 | $55.26 | $55.26 | $54.38 | $54.56 | $54.56 | 4,100 |
2025-01-06 | $55.60 | $55.60 | $54.97 | $54.97 | $54.97 | 829 |
2025-01-03 | $54.76 | $55.19 | $54.76 | $55.19 | $55.19 | 1,477 |
2025-01-02 | $55.32 | $55.32 | $54.62 | $54.62 | $54.62 | 1,915 |
2024-12-31 | $55.13 | $55.13 | $54.76 | $54.88 | $54.88 | 271 |
2024-12-30 | $54.71 | $54.86 | $54.26 | $54.86 | $54.86 | 11,508 |
2024-12-27 | $55.58 | $55.58 | $55.07 | $55.07 | $55.07 | 2,282 |
2024-12-26 | $55.38 | $55.68 | $55.38 | $55.68 | $55.68 | 1,545 |
2024-12-24 | $55.05 | $55.53 | $55.05 | $55.53 | $55.53 | 3,290 |
2024-12-23 | $54.57 | $54.92 | $54.57 | $54.92 | $54.92 | 1,664 |
2024-12-20 | $54.92 | $55.65 | $54.92 | $55.04 | $55.04 | 628 |
2024-12-19 | $55.35 | $55.35 | $54.81 | $54.81 | $54.81 | 944 |
2024-12-18 | $57.34 | $57.34 | $54.91 | $54.91 | $54.91 | 2,012 |
2024-12-17 | $57.24 | $57.24 | $56.94 | $56.94 | $56.94 | 3,531 |
2024-12-16 | $57.53 | $57.97 | $57.53 | $57.72 | $57.72 | 8,443 |
2024-12-13 | $58.05 | $58.05 | $57.63 | $57.63 | $57.63 | 1,103 |
2024-12-12 | $58.44 | $58.44 | $58.06 | $58.06 | $58.06 | 3,195 |
2024-12-11 | $58.92 | $58.92 | $58.71 | $58.71 | $58.52 | 1,204 |
2024-12-10 | $58.74 | $58.74 | $58.32 | $58.32 | $58.12 | 261 |
2024-12-09 | $58.76 | $58.76 | $58.43 | $58.43 | $58.24 | 212 |
2024-12-06 | $58.86 | $58.86 | $58.72 | $58.77 | $58.58 | 890 |
2024-12-05 | $59.06 | $59.16 | $58.86 | $58.86 | $58.67 | 2,803 |
2024-12-04 | $59.45 | $59.47 | $59.20 | $59.46 | $59.27 | 14,361 |
2024-12-03 | $59.31 | $59.31 | $59.31 | $59.31 | $59.11 | 365 |
2024-12-02 | $59.74 | $59.74 | $59.74 | $59.74 | $59.54 | 106 |
2024-11-29 | $59.62 | $59.62 | $59.62 | $59.62 | $59.42 | 3 |
2024-11-27 | $59.67 | $59.67 | $59.50 | $59.50 | $59.31 | 346 |
2024-11-26 | $59.59 | $59.65 | $59.55 | $59.65 | $59.45 | 814 |
2024-11-25 | $60.18 | $60.63 | $60.10 | $60.10 | $59.90 | 2,961 |
2024-11-22 | $58.98 | $59.29 | $58.87 | $59.29 | $59.29 | 3,096 |
2024-11-21 | $58.25 | $58.34 | $58.25 | $58.34 | $58.34 | 862 |
2024-11-20 | $56.97 | $57.28 | $56.90 | $57.28 | $57.28 | 2,058 |
2024-11-19 | $56.98 | $57.24 | $56.97 | $57.24 | $57.24 | 621 |
2024-11-18 | $57.23 | $57.23 | $57.18 | $57.18 | $57.18 | 893 |
2024-11-15 | $57.82 | $57.82 | $56.90 | $57.12 | $57.12 | 6,132 |
2024-11-14 | $57.92 | $57.92 | $57.55 | $57.55 | $57.55 | 2,328 |
2024-11-13 | $58.98 | $58.98 | $58.14 | $58.14 | $58.14 | 639 |
2024-11-12 | $59.04 | $59.04 | $58.47 | $58.47 | $58.47 | 255 |
2024-11-11 | $59.17 | $59.30 | $59.17 | $59.30 | $59.30 | 716 |
2024-11-08 | $58.22 | $58.34 | $58.22 | $58.34 | $58.34 | 428 |
2024-11-07 | $58.08 | $58.10 | $57.89 | $57.89 | $57.89 | 12,722 |
2024-11-06 | $57.23 | $58.43 | $57.23 | $58.43 | $58.41 | 1,965 |
2024-11-05 | $53.85 | $54.91 | $53.85 | $54.91 | $54.89 | 19,867 |
2024-11-04 | $54.15 | $54.15 | $53.85 | $53.85 | $53.84 | 409 |
2024-11-01 | $54.06 | $54.06 | $53.75 | $53.75 | $53.75 | 485 |
2024-10-31 | $54.09 | $54.09 | $53.52 | $53.52 | $53.52 | 3,921 |
2024-10-30 | $54.60 | $54.62 | $54.30 | $54.30 | $54.30 | 3,184 |
2024-10-29 | $54.08 | $54.27 | $54.08 | $54.22 | $54.22 | 906 |
2024-10-28 | $54.43 | $54.52 | $54.37 | $54.52 | $54.52 | 1,794 |
2024-10-25 | $54.27 | $54.27 | $53.61 | $53.74 | $53.74 | 1,084 |
2024-10-24 | $53.69 | $54.01 | $53.69 | $54.01 | $54.01 | 522 |
2024-10-23 | $53.51 | $53.92 | $53.51 | $53.92 | $53.92 | 363 |
2024-10-22 | $54.17 | $54.19 | $54.17 | $54.19 | $54.19 | 374 |
2024-10-21 | $54.55 | $54.55 | $54.53 | $54.53 | $54.53 | 372 |
2024-10-18 | $55.56 | $55.56 | $55.30 | $55.30 | $55.30 | 661 |
2024-10-17 | $55.64 | $55.64 | $55.64 | $55.64 | $55.64 | 39 |
2024-10-16 | $55.68 | $55.71 | $55.65 | $55.70 | $55.70 | 2,585 |
2024-10-15 | $54.73 | $55.39 | $54.73 | $54.90 | $54.90 | 1,460 |
2024-10-14 | $54.52 | $54.87 | $54.52 | $54.87 | $54.87 | 1,212 |
2024-10-11 | $53.96 | $54.49 | $53.96 | $54.49 | $54.49 | 841 |
2024-10-10 | $53.38 | $53.52 | $53.38 | $53.52 | $53.52 | 452 |
2024-10-09 | $53.66 | $53.86 | $53.66 | $53.81 | $53.81 | 908 |
2024-10-08 | $53.49 | $53.51 | $53.49 | $53.51 | $53.51 | 240 |
2024-10-07 | $53.68 | $53.70 | $53.37 | $53.64 | $53.59 | 2,964 |
2024-10-04 | $54.18 | $54.18 | $54.18 | $54.18 | $54.13 | 266 |
2024-10-03 | $53.39 | $53.39 | $53.33 | $53.35 | $53.30 | 1,344 |
2024-10-02 | $53.81 | $53.82 | $53.81 | $53.82 | $53.77 | 2,508 |
2024-10-01 | $53.92 | $54.11 | $53.71 | $53.90 | $53.85 | 1,297 |
2024-09-30 | $54.37 | $54.60 | $54.29 | $54.60 | $54.55 | 4,546 |
2024-09-27 | $54.53 | $54.53 | $54.40 | $54.40 | $54.40 | 673 |
2024-09-26 | $54.16 | $54.29 | $54.08 | $54.08 | $54.08 | 1,975 |
2024-09-25 | $54.25 | $54.25 | $53.73 | $53.73 | $53.73 | 252 |
2024-09-24 | $54.55 | $54.57 | $54.23 | $54.34 | $54.34 | 2,972 |
2024-09-23 | $54.52 | $54.67 | $54.28 | $54.43 | $54.43 | 13,974 |
2024-09-20 | $54.39 | $54.51 | $54.32 | $54.32 | $54.32 | 615 |
2024-09-19 | $54.70 | $54.99 | $54.69 | $54.99 | $54.99 | 13,147 |
2024-09-18 | $53.93 | $53.93 | $53.80 | $53.80 | $53.80 | 695 |
2024-09-17 | $53.82 | $53.86 | $53.82 | $53.86 | $53.86 | 715 |
2024-09-16 | $53.41 | $53.41 | $53.41 | $53.41 | $53.41 | 338 |
2024-09-13 | $52.39 | $53.07 | $52.39 | $53.07 | $53.07 | 16,018 |
2024-09-12 | $51.48 | $51.93 | $51.48 | $51.93 | $51.93 | 13,173 |
2024-09-11 | $50.84 | $51.18 | $50.84 | $51.18 | $51.18 | 1,311 |
2024-09-10 | $50.91 | $51.39 | $50.91 | $51.39 | $51.30 | 1,855 |
2024-09-09 | $51.52 | $51.52 | $51.52 | $51.52 | $51.43 | 105 |
2024-09-06 | $52.54 | $52.54 | $51.55 | $51.60 | $51.51 | 1,077 |
2024-09-05 | $52.51 | $52.54 | $52.33 | $52.37 | $52.28 | 2,022 |
2024-09-04 | $52.95 | $52.95 | $52.75 | $52.86 | $52.77 | 826 |
2024-09-03 | $53.27 | $53.44 | $52.93 | $52.93 | $52.83 | 1,649 |
2024-08-30 | $53.88 | $54.39 | $53.88 | $54.39 | $54.29 | 616 |
2024-08-29 | $54.12 | $54.15 | $53.96 | $54.06 | $53.96 | 1,241 |
2024-08-28 | $53.55 | $53.91 | $53.52 | $53.67 | $53.57 | 1,054 |
2024-08-27 | $53.88 | $53.88 | $53.64 | $53.76 | $53.66 | 17,149 |
2024-08-26 | $54.27 | $54.31 | $54.07 | $54.07 | $53.97 | 1,772 |
2024-08-23 | $54.38 | $54.38 | $53.98 | $54.09 | $54.00 | 1,981 |
2024-08-22 | $52.97 | $52.97 | $52.52 | $52.62 | $52.52 | 766 |
2024-08-21 | $52.65 | $52.90 | $52.61 | $52.90 | $52.80 | 1,276 |
2024-08-20 | $52.60 | $52.60 | $52.33 | $52.41 | $52.32 | 1,220 |
2024-08-19 | $52.86 | $52.96 | $52.86 | $52.96 | $52.86 | 489 |
2024-08-16 | $52.59 | $52.89 | $52.44 | $52.58 | $52.48 | 2,940 |
2024-08-15 | $52.34 | $52.59 | $52.23 | $52.51 | $52.41 | 3,974 |
2024-08-14 | $51.20 | $51.38 | $51.20 | $51.38 | $51.38 | 200 |
2024-08-13 | $51.39 | $51.53 | $51.37 | $51.53 | $51.53 | 16,847 |
2024-08-12 | $50.75 | $50.91 | $50.75 | $50.91 | $50.91 | 641 |
2024-08-09 | $51.24 | $51.41 | $51.24 | $51.41 | $51.41 | 1,927 |
2024-08-08 | $51.07 | $51.35 | $51.07 | $51.30 | $51.30 | 7,691 |
2024-08-07 | $51.71 | $51.71 | $50.35 | $50.55 | $50.41 | 1,693 |
2024-08-06 | $50.51 | $51.31 | $50.36 | $50.96 | $50.82 | 5,546 |
2024-08-05 | $49.53 | $50.49 | $49.33 | $50.34 | $50.20 | 1,489 |
2024-08-02 | $52.11 | $52.11 | $51.56 | $52.02 | $51.87 | 14,374 |
2024-08-01 | $54.73 | $54.73 | $53.55 | $53.61 | $53.46 | 5,794 |
2024-07-31 | $55.31 | $55.31 | $54.86 | $55.14 | $54.99 | 1,832 |
2024-07-30 | $54.85 | $54.95 | $54.62 | $54.95 | $54.80 | 1,132 |
2024-07-29 | $54.93 | $54.93 | $54.53 | $54.53 | $54.38 | 3,904 |
2024-07-26 | $54.68 | $54.99 | $54.67 | $54.99 | $54.84 | 13,826 |
2024-07-25 | $53.44 | $54.63 | $53.44 | $54.09 | $53.94 | 4,792 |
2024-07-24 | $53.98 | $53.98 | $53.23 | $53.23 | $53.08 | 1,706 |
2024-07-23 | $54.23 | $54.28 | $54.20 | $54.28 | $54.13 | 12,956 |
2024-07-22 | $53.25 | $53.90 | $53.25 | $53.90 | $53.75 | 1,487 |
2024-07-19 | $53.38 | $53.38 | $53.02 | $53.08 | $52.94 | 409 |
2024-07-18 | $53.49 | $53.50 | $53.25 | $53.42 | $53.27 | 1,475 |
2024-07-17 | $53.84 | $54.52 | $53.84 | $54.05 | $53.90 | 994 |
2024-07-16 | $52.96 | $54.25 | $52.96 | $54.25 | $54.10 | 4,430 |
2024-07-15 | $52.24 | $52.94 | $52.24 | $52.54 | $52.39 | 3,679 |
2024-07-12 | $51.70 | $51.87 | $51.70 | $51.87 | $51.73 | 379 |
2024-07-11 | $51.31 | $51.40 | $51.31 | $51.40 | $51.26 | 530 |
2024-07-10 | $49.39 | $49.75 | $49.36 | $49.75 | $49.75 | 3,153 |
2024-07-09 | $49.48 | $49.49 | $49.28 | $49.28 | $49.23 | 1,814 |
2024-07-08 | $49.90 | $49.90 | $49.62 | $49.65 | $49.59 | 3,529 |
2024-07-05 | $49.84 | $49.84 | $49.45 | $49.56 | $49.51 | 690 |
2024-07-03 | $49.86 | $50.04 | $49.77 | $49.94 | $49.89 | 1,311 |
2024-07-02 | $49.62 | $49.90 | $49.62 | $49.90 | $49.84 | 1,540 |
2024-07-01 | $50.12 | $50.13 | $49.57 | $49.64 | $49.59 | 5,697 |
2024-06-28 | $50.22 | $50.23 | $49.88 | $50.19 | $50.14 | 12,808 |
2024-06-27 | $49.61 | $49.71 | $49.46 | $49.71 | $49.66 | 5,139 |
2024-06-26 | $49.51 | $49.51 | $49.51 | $49.51 | $49.45 | 302 |
2024-06-25 | $49.48 | $49.56 | $49.39 | $49.56 | $49.50 | 3,183 |
2024-06-24 | $49.71 | $50.10 | $49.63 | $49.83 | $49.78 | 11,734 |
2024-06-21 | $49.28 | $49.41 | $49.26 | $49.41 | $49.36 | 5,861 |
2024-06-20 | $49.35 | $49.49 | $49.35 | $49.38 | $49.32 | 1,556 |
2024-06-18 | $49.54 | $49.67 | $49.40 | $49.54 | $49.48 | 4,334 |
2024-06-17 | $48.82 | $49.39 | $48.82 | $49.39 | $49.34 | 1,774 |
2024-06-14 | $49.04 | $49.04 | $48.74 | $48.89 | $48.84 | 5,121 |
2024-06-13 | $49.41 | $49.60 | $49.41 | $49.60 | $49.55 | 1,473 |
2024-06-12 | $50.55 | $50.77 | $50.16 | $50.19 | $50.14 | 5,797 |
2024-06-11 | $49.39 | $49.54 | $49.31 | $49.47 | $49.35 | 3,267 |
2024-06-10 | $49.28 | $49.65 | $49.28 | $49.65 | $49.53 | 12,158 |
2024-06-07 | $50.00 | $50.00 | $49.72 | $49.72 | $49.72 | 3,534 |
2024-06-06 | $50.12 | $50.19 | $50.10 | $50.19 | $50.19 | 1,219 |
2024-06-05 | $50.23 | $50.59 | $50.23 | $50.59 | $50.59 | 1,456 |
2024-06-04 | $50.07 | $50.07 | $50.07 | $50.07 | $50.07 | 1,720 |
2024-06-03 | $51.27 | $51.29 | $50.58 | $50.74 | $50.74 | 17,110 |
2024-05-31 | $50.79 | $51.22 | $50.70 | $51.22 | $51.22 | 412 |
2024-05-30 | $50.27 | $50.56 | $50.27 | $50.49 | $50.49 | 6,913 |
2024-05-29 | $50.08 | $50.08 | $49.86 | $49.86 | $49.86 | 7,104 |
2024-05-28 | $50.93 | $50.93 | $50.51 | $50.51 | $50.51 | 2,318 |
2024-05-24 | $50.58 | $50.87 | $50.58 | $50.87 | $50.87 | 3,131 |
2024-05-23 | $50.67 | $50.67 | $50.20 | $50.35 | $50.35 | 6,973 |
2024-05-22 | $51.27 | $51.27 | $50.92 | $50.92 | $50.92 | 6,260 |
2024-05-21 | $51.32 | $51.39 | $51.25 | $51.35 | $51.35 | 2,159 |
2024-05-20 | $51.54 | $51.54 | $51.34 | $51.34 | $51.34 | 3,249 |
2024-05-17 | $51.42 | $51.42 | $51.29 | $51.38 | $51.38 | 3,493 |
2024-05-16 | $51.48 | $51.48 | $51.28 | $51.29 | $51.29 | 1,178 |
2024-05-15 | $51.66 | $51.66 | $51.54 | $51.65 | $51.65 | 1,764 |
2024-05-14 | $51.19 | $51.21 | $51.19 | $51.21 | $51.21 | 310 |
2024-05-13 | $50.99 | $51.03 | $50.97 | $50.97 | $50.97 | 741 |
2024-05-10 | $50.79 | $50.94 | $50.79 | $50.94 | $50.94 | 2,378 |
2024-05-09 | $50.54 | $51.09 | $50.54 | $51.09 | $51.09 | 487 |
2024-05-08 | $50.37 | $50.52 | $50.37 | $50.48 | $50.48 | 1,390 |
2024-05-07 | $50.60 | $50.80 | $50.59 | $50.59 | $50.58 | 8,685 |
2024-05-06 | $50.39 | $50.52 | $50.38 | $50.52 | $50.52 | 5,585 |
2024-05-03 | $49.99 | $50.03 | $49.71 | $50.03 | $50.03 | 10,074 |
2024-05-02 | $49.51 | $49.51 | $49.51 | $49.51 | $49.51 | 146 |
2024-05-01 | $48.72 | $48.83 | $48.62 | $48.83 | $48.83 | 6,059 |
2024-04-30 | $48.90 | $48.90 | $48.54 | $48.54 | $48.54 | 561 |
2024-04-29 | $49.46 | $49.53 | $49.37 | $49.50 | $49.50 | 1,737 |
2024-04-26 | $49.19 | $49.37 | $49.19 | $49.27 | $49.27 | 731 |
2024-04-25 | $48.90 | $48.98 | $48.86 | $48.98 | $48.98 | 3,153 |
2024-04-24 | $49.24 | $49.37 | $49.10 | $49.34 | $49.34 | 3,213 |
2024-04-23 | $49.00 | $49.53 | $49.00 | $49.53 | $49.53 | 2,051 |
2024-04-22 | $48.39 | $48.87 | $48.39 | $48.71 | $48.71 | 2,721 |
2024-04-19 | $48.13 | $48.23 | $47.90 | $48.23 | $48.23 | 447 |
2024-04-18 | $47.81 | $47.81 | $47.75 | $47.75 | $47.75 | 5,760 |
2024-04-17 | $47.87 | $47.87 | $47.74 | $47.77 | $47.77 | 705 |
2024-04-16 | $47.97 | $48.19 | $47.72 | $48.01 | $48.01 | 2,318 |
2024-04-15 | $48.65 | $48.65 | $48.34 | $48.34 | $48.34 | 576 |
2024-04-12 | $49.07 | $49.07 | $48.58 | $48.69 | $48.69 | 2,465 |
2024-04-11 | $49.45 | $49.45 | $49.45 | $49.45 | $49.45 | 249 |
2024-04-10 | $49.27 | $49.27 | $49.23 | $49.23 | $49.18 | 1,095 |
2024-04-09 | $50.44 | $50.60 | $50.31 | $50.60 | $50.55 | 980 |
2024-04-08 | $50.47 | $50.49 | $50.38 | $50.49 | $50.44 | 2,432 |
2024-04-05 | $49.84 | $50.26 | $49.84 | $50.09 | $50.04 | 1,776 |
2024-04-04 | $50.69 | $50.78 | $49.94 | $50.01 | $49.96 | 5,309 |
2024-04-03 | $50.26 | $50.39 | $50.23 | $50.26 | $50.21 | 1,354 |
2024-04-02 | $49.96 | $50.05 | $49.90 | $50.05 | $50.00 | 2,045 |
2024-04-01 | $50.82 | $50.85 | $50.82 | $50.85 | $50.79 | 385 |
2024-03-28 | $51.30 | $51.47 | $51.25 | $51.25 | $51.25 | 3,447 |
2024-03-27 | $50.25 | $51.15 | $50.25 | $51.15 | $51.15 | 2,593 |
2024-03-26 | $50.15 | $50.15 | $49.95 | $49.98 | $49.98 | 2,777 |
2024-03-25 | $50.17 | $50.17 | $50.02 | $50.12 | $50.12 | 2,016 |
2024-03-22 | $50.57 | $50.57 | $50.04 | $50.04 | $50.04 | 7,540 |
2024-03-21 | $50.36 | $50.62 | $50.36 | $50.57 | $50.57 | 15,709 |
2024-03-20 | $49.27 | $50.07 | $49.27 | $50.07 | $50.07 | 2,029 |
2024-03-19 | $49.30 | $49.30 | $49.22 | $49.27 | $49.27 | 2,705 |
2024-03-18 | $48.92 | $48.92 | $48.87 | $48.87 | $48.87 | 372 |
2024-03-15 | $49.13 | $49.18 | $48.99 | $49.18 | $49.18 | 1,292 |
2024-03-14 | $49.22 | $49.22 | $48.88 | $48.88 | $48.88 | 1,828 |
2024-03-13 | $49.75 | $49.78 | $49.64 | $49.72 | $49.72 | 971 |
2024-03-12 | $49.53 | $49.53 | $49.49 | $49.53 | $49.53 | 3,926 |
2024-03-11 | $49.48 | $49.61 | $49.48 | $49.59 | $49.59 | 905 |
2024-03-08 | $50.43 | $50.43 | $49.90 | $49.92 | $49.83 | 2,664 |
2024-03-07 | $50.05 | $50.07 | $49.92 | $50.07 | $49.98 | 2,061 |
2024-03-06 | $49.74 | $49.74 | $49.52 | $49.58 | $49.49 | 1,924 |
2024-03-05 | $49.65 | $49.74 | $49.37 | $49.46 | $49.37 | 5,291 |
2024-03-04 | $50.02 | $50.02 | $49.76 | $49.76 | $49.76 | 1,251 |
2024-03-01 | $49.72 | $49.72 | $49.52 | $49.69 | $49.69 | 5,898 |
2024-02-29 | $49.38 | $49.63 | $49.28 | $49.63 | $49.63 | 3,975 |
2024-02-28 | $49.24 | $49.29 | $49.17 | $49.17 | $49.17 | 1,024 |
2024-02-27 | $49.41 | $49.41 | $49.31 | $49.37 | $49.37 | 2,935 |
2024-02-26 | $49.08 | $49.13 | $49.01 | $49.01 | $49.01 | 6,327 |
2024-02-23 | $48.79 | $49.05 | $48.79 | $48.99 | $48.99 | 37,199 |
2024-02-22 | $48.63 | $48.78 | $48.60 | $48.76 | $48.76 | 4,029 |
2024-02-21 | $48.61 | $48.61 | $48.39 | $48.61 | $48.61 | 913 |
2024-02-20 | $48.70 | $48.95 | $48.69 | $48.69 | $48.69 | 1,527 |
2024-02-16 | $49.43 | $49.59 | $49.08 | $49.14 | $49.14 | 10,629 |
2024-02-15 | $49.18 | $49.69 | $49.12 | $49.62 | $49.62 | 28,485 |
2024-02-14 | $48.25 | $48.67 | $48.05 | $48.67 | $48.67 | 2,374 |
2024-02-13 | $48.22 | $48.29 | $47.60 | $47.62 | $47.62 | 2,366 |
2024-02-12 | $48.64 | $49.56 | $48.64 | $49.47 | $49.47 | 16,230 |
2024-02-09 | $48.05 | $48.61 | $47.92 | $48.61 | $48.61 | 3,221 |
2024-02-08 | $47.45 | $48.05 | $47.36 | $48.05 | $48.02 | 4,240 |
2024-02-07 | $47.29 | $47.49 | $47.29 | $47.46 | $47.43 | 1,220 |
2024-02-06 | $47.26 | $47.56 | $47.26 | $47.50 | $47.48 | 2,688 |
2024-02-05 | $47.46 | $47.46 | $47.19 | $47.19 | $47.16 | 3,509 |
2024-02-02 | $47.66 | $48.05 | $47.54 | $47.94 | $47.91 | 2,206 |
2024-02-01 | $47.80 | $48.25 | $47.76 | $48.25 | $48.22 | 5,357 |
2024-01-31 | $48.48 | $48.72 | $47.50 | $47.50 | $47.47 | 2,003 |
2024-01-30 | $48.68 | $48.76 | $48.68 | $48.76 | $48.73 | 1,593 |
2024-01-29 | $48.27 | $48.85 | $48.27 | $48.85 | $48.82 | 5,719 |
2024-01-26 | $48.41 | $48.44 | $48.11 | $48.31 | $48.28 | 1,698 |
2024-01-25 | $48.23 | $48.34 | $47.86 | $48.33 | $48.30 | 6,068 |
2024-01-24 | $48.56 | $48.56 | $47.81 | $47.81 | $47.78 | 13,747 |
2024-01-23 | $48.84 | $48.84 | $48.24 | $48.39 | $48.36 | 1,659 |
2024-01-22 | $47.87 | $48.55 | $47.87 | $48.55 | $48.52 | 9,608 |
2024-01-19 | $47.22 | $47.67 | $47.04 | $47.67 | $47.64 | 5,939 |
2024-01-18 | $46.98 | $47.21 | $46.85 | $47.21 | $47.18 | 3,198 |
2024-01-17 | $46.72 | $46.87 | $46.65 | $46.87 | $46.84 | 702 |
2024-01-16 | $47.08 | $47.13 | $46.96 | $47.05 | $47.02 | 8,477 |
2024-01-12 | $48.04 | $48.04 | $47.43 | $47.60 | $47.57 | 3,044 |
2024-01-11 | $47.56 | $47.56 | $47.14 | $47.55 | $47.52 | 3,423 |
2024-01-10 | $47.61 | $47.74 | $47.61 | $47.74 | $47.70 | 531 |
2024-01-09 | $47.69 | $47.69 | $47.50 | $47.61 | $47.57 | 2,456 |
2024-01-08 | $47.90 | $48.27 | $47.90 | $48.27 | $48.23 | 999 |
2024-01-05 | $47.71 | $48.11 | $47.57 | $47.57 | $47.53 | 5,811 |
2024-01-04 | $47.94 | $48.12 | $47.87 | $47.91 | $47.87 | 14,063 |
2024-01-03 | $48.82 | $48.82 | $47.92 | $47.92 | $47.88 | 3,291 |
2024-01-02 | $49.07 | $49.27 | $49.07 | $49.27 | $49.23 | 33,447 |
2023-12-29 | $49.21 | $49.28 | $49.17 | $49.17 | $49.13 | 1,620 |
2023-12-28 | $49.34 | $49.40 | $49.27 | $49.32 | $49.27 | 6,394 |
2023-12-27 | $49.37 | $49.42 | $49.35 | $49.35 | $49.30 | 3,613 |
2023-12-26 | $49.37 | $49.45 | $49.29 | $49.34 | $49.29 | 5,603 |
2023-12-22 | $49.25 | $49.25 | $49.19 | $49.19 | $49.15 | 1,506 |
2023-12-21 | $49.13 | $49.22 | $49.04 | $49.22 | $49.18 | 2,451 |
2023-12-20 | $49.10 | $49.28 | $49.02 | $49.02 | $48.98 | 13,356 |
2023-12-19 | $48.83 | $49.25 | $48.83 | $49.09 | $49.05 | 25,234 |
2023-12-18 | $48.92 | $48.92 | $48.91 | $48.92 | $48.88 | 18,169 |
2023-12-15 | $49.28 | $49.28 | $49.11 | $49.11 | $48.75 | 1,535 |
2023-12-14 | $49.08 | $49.35 | $49.08 | $49.27 | $48.90 | 3,719 |
2023-12-13 | $48.76 | $49.09 | $48.76 | $49.09 | $48.73 | 1,209 |
2023-12-12 | $48.63 | $48.68 | $48.60 | $48.60 | $48.24 | 3,757 |
2023-12-11 | $48.60 | $48.68 | $48.60 | $48.66 | $48.29 | 9,690 |
2023-12-08 | $48.55 | $48.62 | $48.51 | $48.59 | $48.23 | 8,531 |
2023-12-07 | $48.33 | $48.51 | $48.33 | $48.42 | $48.06 | 3,773 |
2023-12-06 | $48.50 | $48.58 | $48.36 | $48.36 | $48.00 | 4,431 |
2023-12-05 | $48.44 | $48.47 | $48.35 | $48.47 | $48.11 | 11,376 |
2023-12-04 | $48.45 | $48.52 | $48.45 | $48.48 | $48.12 | 1,241 |
2023-12-01 | $48.10 | $48.49 | $48.10 | $48.49 | $48.13 | 6,986 |
2023-11-30 | $47.97 | $48.10 | $47.94 | $47.98 | $47.62 | 2,921 |
2023-11-29 | $47.98 | $48.13 | $47.97 | $47.97 | $47.61 | 3,858 |
2023-11-28 | $47.96 | $48.03 | $47.91 | $47.91 | $47.55 | 2,796 |
2023-11-27 | $48.02 | $48.06 | $48.01 | $48.06 | $47.70 | 1,578 |
2023-11-24 | $48.04 | $48.06 | $48.01 | $48.01 | $47.65 | 574 |
2023-11-22 | $47.90 | $48.04 | $47.90 | $48.02 | $47.66 | 3,827 |
2023-11-21 | $47.99 | $47.99 | $47.89 | $47.89 | $47.53 | 1,087 |
2023-11-20 | $47.99 | $48.01 | $47.99 | $48.00 | $47.64 | 3,124 |
2023-11-17 | $48.00 | $48.02 | $47.91 | $47.95 | $47.59 | 26,280 |
2023-11-16 | $47.93 | $47.93 | $47.81 | $47.87 | $47.51 | 3,389 |
2023-11-15 | $48.10 | $48.13 | $48.00 | $48.00 | $47.64 | 1,566 |
2023-11-14 | $47.95 | $47.97 | $47.91 | $47.96 | $47.60 | 2,958 |
2023-11-13 | $47.31 | $47.52 | $47.31 | $47.51 | $47.16 | 5,575 |
2023-11-10 | $47.33 | $47.43 | $47.33 | $47.38 | $47.03 | 1,588 |
2023-11-09 | $47.38 | $47.43 | $47.24 | $47.24 | $46.89 | 3,422 |
2023-11-08 | $47.44 | $47.44 | $47.35 | $47.36 | $47.01 | 3,880 |
2023-11-07 | $47.67 | $47.67 | $47.61 | $47.61 | $47.11 | 2,678 |
2023-11-06 | $47.68 | $47.71 | $47.67 | $47.69 | $47.19 | 15,073 |
2023-11-03 | $47.80 | $47.80 | $47.76 | $47.76 | $47.25 | 959 |
2023-11-02 | $47.29 | $47.52 | $47.29 | $47.48 | $46.98 | 2,440 |
2023-11-01 | $47.10 | $47.23 | $47.10 | $47.23 | $46.73 | 3,949 |
2023-10-31 | $47.18 | $47.19 | $47.16 | $47.19 | $46.69 | 943 |
2023-10-30 | $47.11 | $47.12 | $47.03 | $47.05 | $46.55 | 2,788 |
2023-10-27 | $47.06 | $47.11 | $46.95 | $46.97 | $46.97 | 2,943 |
2023-10-26 | $47.03 | $47.17 | $47.03 | $47.07 | $47.07 | 9,078 |
2023-10-25 | $47.12 | $47.12 | $47.00 | $47.02 | $47.02 | 5,020 |
2023-10-24 | $47.13 | $47.19 | $47.11 | $47.12 | $47.12 | 6,293 |
2023-10-23 | $47.17 | $47.26 | $47.11 | $47.11 | $47.11 | 2,412 |
2023-10-20 | $47.23 | $47.28 | $47.17 | $47.20 | $47.20 | 5,759 |
2023-10-19 | $47.42 | $47.47 | $47.28 | $47.32 | $47.32 | 3,671 |
2023-10-18 | $47.46 | $47.56 | $47.41 | $47.56 | $47.56 | 1,565 |
2023-10-17 | $47.41 | $47.72 | $47.41 | $47.60 | $47.60 | 2,821 |
2023-10-16 | $47.38 | $47.57 | $47.38 | $47.57 | $47.57 | 4,986 |
2023-10-13 | $47.41 | $47.41 | $47.29 | $47.29 | $47.29 | 1,893 |
2023-10-12 | $47.76 | $47.76 | $47.36 | $47.41 | $47.41 | 4,995 |
2023-10-11 | $47.59 | $47.68 | $47.57 | $47.58 | $47.58 | 4,860 |
2023-10-10 | $47.72 | $47.84 | $47.72 | $47.78 | $47.67 | 5,786 |
2023-10-09 | $47.46 | $47.75 | $47.46 | $47.75 | $47.65 | 684 |
2023-10-06 | $47.35 | $47.59 | $47.35 | $47.54 | $47.44 | 3,873 |
2023-10-05 | $47.36 | $47.56 | $47.36 | $47.56 | $47.46 | 10,670 |
2023-10-04 | $47.37 | $47.42 | $47.37 | $47.37 | $47.27 | 2,347 |
2023-10-03 | $47.49 | $47.49 | $47.39 | $47.41 | $47.41 | 4,174 |
2023-10-02 | $47.83 | $47.83 | $47.59 | $47.60 | $47.60 | 2,211 |
2023-09-29 | $48.67 | $48.67 | $48.08 | $48.23 | $48.23 | 2,560 |
2023-09-28 | $47.95 | $48.60 | $47.95 | $48.43 | $48.43 | 691 |
2023-09-27 | $47.78 | $48.11 | $47.77 | $47.98 | $47.98 | 6,544 |
2023-09-26 | $47.91 | $48.14 | $47.58 | $47.58 | $47.58 | 17,599 |
2023-09-25 | $48.10 | $48.35 | $48.01 | $48.35 | $48.35 | 1,715 |
2023-09-22 | $48.13 | $48.28 | $47.95 | $48.07 | $48.07 | 10,355 |
2023-09-21 | $48.34 | $48.37 | $48.17 | $48.18 | $48.18 | 4,659 |
2023-09-20 | $49.39 | $49.51 | $48.71 | $48.78 | $48.78 | 43,188 |
2023-09-19 | $49.24 | $49.24 | $48.89 | $49.01 | $49.01 | 30,399 |
2023-09-18 | $49.43 | $49.44 | $49.28 | $49.35 | $49.35 | 1,329 |
2023-09-15 | $49.64 | $49.73 | $49.24 | $49.37 | $49.37 | 8,951 |
2023-09-14 | $49.47 | $49.97 | $49.47 | $49.97 | $49.97 | 1,802 |
2023-09-13 | $49.18 | $49.24 | $49.09 | $49.09 | $49.09 | 6,031 |
2023-09-12 | $49.49 | $49.50 | $49.31 | $49.33 | $49.33 | 7,954 |
2023-09-11 | $49.51 | $49.55 | $49.33 | $49.44 | $49.44 | 3,985 |
2023-09-08 | $49.26 | $49.50 | $49.19 | $49.26 | $49.26 | 3,056 |
2023-09-07 | $49.35 | $49.35 | $49.22 | $49.34 | $49.34 | 1,606 |
2023-09-06 | $50.02 | $50.02 | $49.58 | $49.82 | $49.82 | 6,373 |
2023-09-05 | $50.36 | $50.36 | $50.13 | $50.19 | $50.09 | 1,995 |
2023-09-01 | $51.28 | $51.68 | $51.28 | $51.65 | $51.55 | 4,429 |
2023-08-31 | $51.25 | $51.36 | $51.08 | $51.12 | $51.02 | 6,134 |
2023-08-30 | $50.82 | $51.24 | $50.82 | $51.18 | $51.08 | 16,061 |
2023-08-29 | $50.66 | $51.00 | $50.66 | $51.00 | $50.90 | 3,594 |
2023-08-28 | $50.49 | $50.50 | $50.41 | $50.41 | $50.41 | 1,079 |
2023-08-25 | $49.84 | $50.24 | $49.84 | $50.14 | $50.14 | 2,306 |
2023-08-24 | $50.29 | $50.30 | $49.99 | $49.99 | $49.99 | 2,390 |
2023-08-23 | $49.92 | $50.30 | $49.92 | $50.27 | $50.27 | 1,345 |
2023-08-22 | $50.06 | $50.06 | $49.87 | $49.87 | $49.87 | 2,356 |
2023-08-21 | $50.47 | $50.47 | $49.92 | $50.17 | $50.17 | 1,927 |
2023-08-18 | $49.73 | $50.42 | $49.73 | $50.32 | $50.32 | 2,220 |
2023-08-17 | $50.85 | $50.85 | $50.09 | $50.13 | $50.13 | 1,765 |
2023-08-16 | $51.13 | $51.17 | $50.63 | $50.63 | $50.63 | 3,901 |
2023-08-15 | $51.41 | $51.41 | $51.08 | $51.08 | $51.08 | 43,357 |
2023-08-14 | $51.63 | $51.74 | $51.63 | $51.74 | $51.74 | 685 |
2023-08-11 | $51.66 | $52.06 | $51.66 | $52.06 | $52.06 | 1,612 |
2023-08-10 | $52.13 | $52.56 | $51.75 | $51.86 | $51.86 | 3,541 |
2023-08-09 | $52.30 | $52.30 | $51.97 | $52.02 | $52.02 | 6,221 |
2023-08-08 | $52.13 | $52.38 | $51.86 | $52.27 | $52.27 | 10,572 |
2023-08-07 | $52.80 | $52.84 | $52.80 | $52.84 | $52.67 | 1,735 |
2023-08-04 | $52.39 | $52.95 | $52.25 | $52.48 | $52.31 | 2,759 |
2023-08-03 | $52.31 | $52.60 | $52.31 | $52.41 | $52.24 | 1,616 |
2023-08-02 | $52.36 | $52.53 | $52.36 | $52.45 | $52.28 | 7,104 |
2023-08-01 | $52.76 | $52.76 | $52.70 | $52.75 | $52.58 | 11,380 |
2023-07-31 | $52.68 | $52.83 | $52.68 | $52.79 | $52.62 | 9,970 |
2023-07-28 | $52.65 | $52.70 | $52.64 | $52.64 | $52.47 | 11,084 |
2023-07-27 | $52.65 | $52.71 | $52.63 | $52.63 | $52.46 | 1,693 |
2023-07-26 | $52.65 | $52.76 | $52.65 | $52.76 | $52.59 | 5,862 |
2023-07-25 | $52.54 | $52.69 | $52.54 | $52.56 | $52.39 | 1,135 |
2023-07-24 | $52.58 | $52.66 | $52.57 | $52.63 | $52.46 | 17,337 |
2023-07-21 | $52.51 | $52.54 | $52.51 | $52.54 | $52.37 | 1,980 |
2023-07-20 | $52.58 | $52.58 | $52.50 | $52.55 | $52.38 | 4,236 |
2023-07-19 | $52.66 | $52.66 | $52.53 | $52.65 | $52.48 | 2,603 |
2023-07-18 | $52.27 | $52.57 | $52.27 | $52.57 | $52.40 | 3,375 |
2023-07-17 | $52.22 | $52.38 | $52.22 | $52.31 | $52.14 | 3,187 |
2023-07-14 | $52.40 | $52.40 | $52.15 | $52.18 | $52.01 | 2,972 |
2023-07-13 | $52.26 | $52.43 | $52.26 | $52.43 | $52.26 | 3,440 |
2023-07-12 | $52.25 | $52.26 | $52.18 | $52.22 | $52.05 | 5,558 |
2023-07-11 | $51.87 | $52.04 | $51.87 | $52.03 | $51.86 | 5,232 |
2023-07-10 | $51.91 | $52.04 | $51.84 | $52.04 | $51.87 | 3,041 |
2023-07-07 | $51.82 | $51.96 | $51.82 | $51.95 | $51.64 | 1,292 |
2023-07-06 | $51.69 | $51.77 | $51.66 | $51.75 | $51.44 | 2,146 |
2023-07-05 | $52.00 | $52.06 | $51.91 | $52.06 | $51.74 | 2,405 |
2023-07-03 | $52.06 | $52.13 | $52.06 | $52.09 | $51.77 | 802 |
2023-06-30 | $52.05 | $52.05 | $52.00 | $52.00 | $51.68 | 1,290 |
2023-06-29 | $51.96 | $52.02 | $51.91 | $51.95 | $51.64 | 1,902 |
2023-06-28 | $51.72 | $51.83 | $51.72 | $51.81 | $51.50 | 3,033 |
2023-06-27 | $51.74 | $51.80 | $51.74 | $51.79 | $51.48 | 1,947 |
2023-06-26 | $51.49 | $51.71 | $51.49 | $51.59 | $51.28 | 3,640 |
2023-06-23 | $51.60 | $51.69 | $51.57 | $51.69 | $51.38 | 1,697 |
2023-06-22 | $51.71 | $51.84 | $51.68 | $51.71 | $51.40 | 3,565 |
2023-06-21 | $51.83 | $51.91 | $51.82 | $51.85 | $51.54 | 3,229 |
2023-06-20 | $51.94 | $51.94 | $51.77 | $51.88 | $51.57 | 2,230 |
2023-06-16 | $51.86 | $51.86 | $51.83 | $51.83 | $51.52 | 1,347 |
2023-06-15 | $51.91 | $52.11 | $51.80 | $52.11 | $51.79 | 5,084 |
2023-06-14 | $51.98 | $52.00 | $51.79 | $52.00 | $51.68 | 1,614 |
2023-06-13 | $51.84 | $52.06 | $51.82 | $51.94 | $51.63 | 7,813 |
2023-06-12 | $51.82 | $51.91 | $51.82 | $51.85 | $51.54 | 7,066 |
2023-06-09 | $51.78 | $51.86 | $51.77 | $51.77 | $51.46 | 815 |
2023-06-08 | $52.06 | $52.14 | $52.02 | $52.08 | $51.59 | 5,254 |
2023-06-07 | $52.03 | $52.18 | $52.03 | $52.15 | $51.66 | 4,971 |
2023-06-06 | $51.63 | $51.85 | $51.63 | $51.85 | $51.36 | 3,365 |
2023-06-05 | $51.53 | $51.55 | $51.44 | $51.48 | $50.99 | 3,634 |
2023-06-02 | $51.26 | $51.68 | $51.26 | $51.64 | $51.15 | 3,509 |
2023-06-01 | $51.16 | $51.25 | $51.16 | $51.19 | $50.70 | 32,263 |
2023-05-31 | $51.12 | $51.13 | $51.04 | $51.04 | $50.56 | 67,561 |
2023-05-30 | $51.45 | $51.45 | $51.24 | $51.31 | $50.82 | 11,066 |
2023-05-26 | $51.19 | $51.39 | $51.19 | $51.39 | $51.39 | 16,839 |
2023-05-25 | $51.20 | $51.20 | $51.11 | $51.16 | $51.16 | 9,160 |
2023-05-24 | $51.22 | $51.23 | $51.16 | $51.18 | $51.18 | 5,325 |
2023-05-23 | $51.30 | $51.47 | $51.30 | $51.47 | $51.47 | 4,052 |
2023-05-22 | $51.25 | $51.36 | $51.22 | $51.32 | $51.32 | 3,993 |
2023-05-19 | $51.34 | $51.34 | $51.21 | $51.21 | $51.21 | 2,641 |
2023-05-18 | $51.23 | $51.40 | $51.23 | $51.40 | $51.40 | 7,450 |
2023-05-17 | $51.03 | $51.32 | $51.03 | $51.23 | $51.23 | 6,852 |
2023-05-16 | $51.05 | $51.07 | $50.97 | $51.07 | $51.07 | 1,695 |
2023-05-15 | $51.14 | $51.22 | $51.01 | $51.22 | $51.22 | 3,085 |
2023-05-12 | $51.13 | $51.13 | $50.88 | $51.06 | $51.06 | 2,880 |
2023-05-11 | $50.96 | $51.00 | $50.92 | $50.94 | $50.94 | 11,265 |
2023-05-10 | $51.26 | $51.26 | $50.96 | $51.02 | $51.02 | 3,408 |
2023-05-09 | $51.11 | $51.29 | $51.11 | $51.29 | $51.16 | 3,973 |
2023-05-08 | $51.31 | $51.36 | $51.22 | $51.36 | $51.23 | 4,807 |
2023-05-05 | $51.25 | $51.34 | $51.20 | $51.26 | $51.13 | 6,217 |
2023-05-04 | $50.91 | $51.07 | $50.91 | $51.07 | $51.07 | 3,165 |
2023-05-03 | $51.39 | $51.39 | $51.30 | $51.30 | $51.30 | 3,495 |
2023-05-02 | $51.36 | $51.36 | $51.13 | $51.19 | $51.19 | 4,380 |
2023-05-01 | $51.51 | $51.55 | $51.45 | $51.54 | $51.54 | 5,606 |
2023-04-28 | $51.45 | $51.51 | $51.44 | $51.49 | $51.49 | 1,067 |
2023-04-27 | $51.31 | $51.39 | $51.26 | $51.30 | $51.30 | 1,099 |
2023-04-26 | $51.17 | $51.31 | $51.15 | $51.31 | $51.31 | 19,927 |
2023-04-25 | $51.39 | $51.48 | $51.29 | $51.29 | $51.29 | 5,093 |
2023-04-24 | $51.55 | $51.67 | $51.55 | $51.63 | $51.63 | 8,083 |
2023-04-21 | $51.62 | $51.62 | $51.55 | $51.55 | $51.55 | 4,688 |
2023-04-20 | $51.49 | $51.70 | $51.49 | $51.70 | $51.70 | 4,194 |
2023-04-19 | $51.49 | $51.67 | $51.49 | $51.61 | $51.61 | 8,452 |
2023-04-18 | $51.83 | $51.83 | $51.58 | $51.69 | $51.69 | 3,023 |
2023-04-17 | $51.52 | $51.67 | $51.45 | $51.59 | $51.59 | 9,666 |
2023-04-14 | $51.56 | $51.69 | $51.46 | $51.66 | $51.66 | 4,738 |
2023-04-13 | $51.51 | $51.71 | $51.51 | $51.59 | $51.59 | 5,042 |
2023-04-12 | $51.62 | $51.64 | $51.51 | $51.53 | $51.53 | 8,533 |
2023-04-11 | $51.47 | $51.64 | $51.47 | $51.59 | $51.59 | 14,220 |
2023-04-10 | $51.20 | $51.62 | $51.20 | $51.55 | $51.49 | 13,016 |
2023-04-06 | $51.27 | $51.39 | $51.27 | $51.33 | $51.27 | 16,347 |
2023-04-05 | $51.27 | $51.38 | $51.27 | $51.35 | $51.29 | 18,268 |
2023-04-04 | $51.69 | $51.69 | $51.39 | $51.61 | $51.55 | 7,947 |
2023-04-03 | $51.86 | $51.86 | $51.15 | $51.65 | $51.59 | 26,166 |
2023-03-31 | $51.41 | $51.87 | $51.38 | $51.87 | $51.87 | 4,687 |
2023-03-30 | $51.46 | $51.46 | $50.87 | $50.98 | $50.98 | 2,642 |
2023-03-29 | $51.08 | $51.13 | $50.72 | $51.13 | $51.13 | 15,342 |
2023-03-28 | $50.71 | $50.83 | $50.59 | $50.79 | $50.79 | 8,382 |
2023-03-27 | $50.75 | $50.85 | $50.51 | $50.80 | $50.80 | 3,507 |
2023-03-24 | $49.23 | $50.19 | $49.14 | $50.19 | $50.19 | 3,607 |
2023-03-23 | $50.25 | $50.64 | $49.35 | $49.72 | $49.72 | 7,706 |
2023-03-22 | $51.46 | $51.46 | $50.14 | $50.15 | $50.15 | 4,447 |
2023-03-21 | $51.40 | $51.62 | $51.19 | $51.48 | $51.48 | 15,428 |
2023-03-20 | $50.17 | $50.96 | $50.17 | $50.38 | $50.38 | 43,948 |
2023-03-17 | $50.96 | $50.96 | $49.76 | $49.96 | $49.96 | 4,164 |
2023-03-16 | $49.74 | $51.26 | $49.71 | $51.26 | $51.26 | 10,470 |
2023-03-15 | $50.05 | $50.38 | $49.67 | $50.36 | $50.36 | 12,081 |
2023-03-14 | $51.86 | $51.86 | $50.79 | $51.17 | $51.17 | 5,109 |
2023-03-13 | $50.38 | $50.77 | $49.70 | $50.01 | $50.01 | 8,128 |
2023-03-10 | $52.33 | $52.33 | $51.06 | $51.42 | $51.42 | 8,449 |
2023-03-09 | $53.95 | $54.06 | $52.71 | $52.71 | $52.62 | 2,634 |
2023-03-08 | $54.00 | $54.28 | $53.69 | $54.08 | $53.99 | 6,635 |
2023-03-07 | $54.61 | $54.70 | $54.02 | $54.07 | $53.98 | 6,055 |
2023-03-06 | $55.65 | $55.65 | $54.49 | $54.62 | $54.53 | 2,517 |
2023-03-03 | $55.19 | $55.85 | $55.19 | $55.85 | $55.76 | 5,891 |
2023-03-02 | $54.58 | $55.06 | $54.52 | $55.06 | $54.97 | 2,312 |
2023-03-01 | $54.99 | $55.09 | $54.75 | $54.93 | $54.84 | 8,816 |
2023-02-28 | $54.64 | $55.20 | $54.64 | $54.70 | $54.61 | 2,375 |
2023-02-27 | $55.04 | $55.13 | $54.76 | $54.76 | $54.67 | 7,196 |
2023-02-24 | $54.40 | $54.78 | $54.40 | $54.74 | $54.65 | 3,496 |
2023-02-23 | $55.13 | $55.24 | $54.79 | $55.24 | $55.15 | 976 |
2023-02-22 | $54.99 | $55.20 | $54.70 | $54.82 | $54.73 | 2,077 |
2023-02-21 | $55.66 | $55.66 | $54.77 | $54.80 | $54.71 | 4,532 |
2023-02-17 | $56.09 | $56.46 | $55.95 | $56.46 | $56.37 | 6,505 |
2023-02-16 | $55.79 | $56.25 | $55.74 | $55.91 | $55.82 | 5,644 |
2023-02-15 | $55.15 | $56.29 | $55.15 | $56.29 | $56.20 | 4,389 |
2023-02-14 | $55.20 | $55.81 | $55.20 | $55.68 | $55.58 | 8,656 |
2023-02-13 | $55.40 | $56.01 | $54.97 | $56.01 | $55.92 | 17,495 |
2023-02-10 | $55.05 | $55.24 | $54.83 | $55.22 | $55.13 | 15,600 |
2023-02-09 | $56.27 | $56.27 | $55.24 | $55.30 | $55.14 | 7,075 |
2023-02-08 | $56.37 | $56.47 | $55.88 | $55.89 | $55.73 | 31,196 |
2023-02-07 | $55.95 | $56.73 | $55.80 | $56.68 | $56.52 | 4,806 |
2023-02-06 | $57.00 | $57.00 | $56.30 | $56.41 | $56.25 | 18,584 |
2023-02-03 | $56.76 | $57.51 | $56.76 | $57.17 | $57.01 | 12,362 |
2023-02-02 | $56.37 | $57.34 | $56.37 | $57.33 | $57.17 | 9,132 |
2023-02-01 | $55.97 | $56.33 | $55.90 | $56.33 | $56.17 | 51,358 |
2023-01-31 | $55.81 | $56.10 | $55.77 | $56.10 | $55.94 | 5,356 |
2023-01-30 | $55.71 | $55.76 | $55.50 | $55.66 | $55.50 | 10,099 |
2023-01-27 | $55.76 | $55.77 | $55.64 | $55.77 | $55.61 | 14,810 |
2023-01-26 | $55.79 | $55.79 | $55.54 | $55.78 | $55.62 | 5,289 |
2023-01-25 | $55.56 | $55.58 | $55.36 | $55.58 | $55.42 | 6,003 |
2023-01-24 | $55.55 | $55.59 | $55.48 | $55.51 | $55.35 | 6,255 |
2023-01-23 | $55.59 | $55.61 | $55.48 | $55.56 | $55.40 | 7,706 |
2023-01-20 | $55.19 | $55.43 | $55.19 | $55.35 | $55.19 | 6,524 |
2023-01-19 | $55.36 | $55.36 | $55.11 | $55.21 | $55.05 | 8,160 |
2023-01-18 | $55.57 | $55.63 | $55.27 | $55.39 | $55.23 | 6,921 |
2023-01-17 | $55.71 | $55.71 | $55.52 | $55.65 | $55.49 | 8,772 |
2023-01-13 | $55.52 | $55.71 | $55.49 | $55.71 | $55.55 | 6,098 |
2023-01-12 | $55.52 | $55.52 | $55.32 | $55.46 | $55.30 | 8,330 |
2023-01-11 | $55.35 | $55.45 | $55.20 | $55.45 | $55.29 | 18,515 |
2023-01-10 | $55.13 | $55.31 | $55.00 | $55.31 | $55.15 | 32,242 |
2023-01-09 | $55.23 | $55.23 | $55.00 | $55.04 | $54.88 | 11,448 |
2023-01-06 | $54.93 | $55.06 | $54.81 | $55.00 | $54.84 | 9,103 |
2023-01-05 | $54.83 | $54.83 | $54.49 | $54.49 | $54.33 | 9,780 |
2023-01-04 | $54.92 | $54.96 | $54.81 | $54.96 | $54.80 | 9,019 |
2023-01-03 | $55.29 | $55.29 | $54.31 | $54.84 | $54.68 | 3,217 |
2022-12-30 | $54.63 | $54.81 | $54.27 | $54.70 | $54.54 | 7,272 |
2022-12-29 | $54.63 | $55.00 | $54.55 | $54.99 | $54.83 | 9,574 |
2022-12-28 | $54.78 | $54.97 | $53.76 | $53.89 | $53.74 | 6,088 |
2022-12-27 | $54.92 | $54.92 | $54.52 | $54.65 | $54.49 | 13,038 |
2022-12-23 | $54.49 | $54.80 | $54.39 | $54.72 | $54.72 | 8,731 |
2022-12-22 | $54.71 | $54.71 | $53.58 | $54.27 | $54.27 | 14,480 |
2022-12-21 | $54.38 | $55.14 | $54.38 | $55.11 | $55.11 | 8,514 |
2022-12-20 | $53.88 | $54.29 | $53.80 | $54.03 | $54.03 | 4,861 |
2022-12-19 | $54.12 | $54.39 | $53.74 | $54.04 | $54.04 | 7,969 |
2022-12-16 | $54.03 | $54.13 | $53.84 | $54.03 | $54.03 | 16,569 |
2022-12-15 | $55.52 | $55.52 | $54.58 | $54.58 | $54.30 | 9,185 |
2022-12-14 | $56.70 | $56.89 | $55.93 | $55.93 | $55.64 | 5,225 |
2022-12-13 | $57.98 | $57.98 | $56.54 | $56.74 | $56.45 | 14,033 |
2022-12-12 | $56.10 | $56.56 | $55.72 | $56.56 | $56.27 | 5,374 |
2022-12-09 | $56.32 | $56.39 | $55.73 | $55.73 | $55.44 | 4,293 |
2022-12-08 | $56.79 | $56.80 | $56.31 | $56.31 | $56.02 | 4,756 |
2022-12-07 | $56.56 | $56.94 | $56.28 | $56.28 | $55.99 | 8,619 |
2022-12-06 | $57.00 | $57.00 | $56.33 | $56.42 | $56.13 | 7,819 |
2022-12-05 | $58.39 | $58.39 | $57.02 | $57.30 | $57.00 | 10,839 |
2022-12-02 | $57.87 | $58.78 | $57.60 | $58.71 | $58.71 | 7,004 |
2022-12-01 | $58.52 | $58.52 | $58.34 | $58.41 | $58.41 | 9,501 |
2022-11-30 | $57.85 | $58.21 | $57.52 | $58.21 | $58.21 | 3,277 |
2022-11-29 | $57.73 | $57.84 | $57.55 | $57.82 | $57.82 | 8,979 |
2022-11-28 | $58.11 | $58.11 | $57.50 | $57.50 | $57.50 | 8,789 |
2022-11-25 | $58.39 | $58.39 | $58.12 | $58.22 | $58.22 | 7,555 |
2022-11-23 | $58.13 | $58.14 | $58.00 | $58.10 | $58.10 | 7,564 |
2022-11-22 | $58.02 | $58.06 | $57.82 | $58.06 | $58.06 | 12,484 |
2022-11-21 | $57.61 | $57.73 | $57.60 | $57.69 | $57.69 | 25,628 |
2022-11-18 | $57.90 | $57.92 | $57.63 | $57.88 | $57.88 | 35,587 |
2022-11-17 | $57.43 | $57.61 | $57.21 | $57.35 | $57.35 | 7,426 |
2022-11-16 | $57.90 | $57.90 | $57.55 | $57.55 | $57.55 | 5,340 |
2022-11-15 | $58.18 | $58.38 | $57.99 | $58.28 | $58.28 | 19,614 |
2022-11-14 | $57.97 | $58.21 | $57.82 | $57.86 | $57.86 | 14,937 |
2022-11-11 | $58.32 | $58.32 | $57.97 | $58.14 | $58.14 | 4,998 |
2022-11-10 | $57.50 | $57.99 | $57.50 | $57.98 | $57.98 | 8,989 |
2022-11-09 | $56.84 | $56.91 | $56.20 | $56.20 | $56.20 | 13,430 |
2022-11-08 | $57.10 | $57.40 | $56.76 | $56.97 | $56.97 | 14,594 |
2022-11-07 | $57.00 | $57.17 | $56.81 | $57.04 | $56.97 | 11,899 |
2022-11-04 | $56.53 | $56.87 | $56.38 | $56.75 | $56.69 | 21,673 |
2022-11-03 | $56.44 | $56.64 | $56.05 | $56.39 | $56.32 | 19,051 |
2022-11-02 | $57.60 | $57.60 | $56.70 | $56.79 | $56.72 | 8,786 |
2022-11-01 | $57.86 | $57.86 | $57.43 | $57.65 | $57.58 | 4,980 |
2022-10-31 | $57.44 | $57.57 | $57.25 | $57.56 | $57.49 | 19,243 |
2022-10-28 | $56.94 | $57.51 | $56.94 | $57.33 | $57.26 | 6,194 |
2022-10-27 | $56.99 | $57.17 | $56.63 | $56.68 | $56.62 | 7,026 |
2022-10-26 | $56.66 | $57.08 | $56.60 | $56.60 | $56.54 | 6,346 |
2022-10-25 | $55.91 | $56.70 | $55.91 | $56.69 | $56.63 | 13,999 |
2022-10-24 | $55.83 | $56.12 | $55.83 | $56.00 | $55.94 | 8,631 |
2022-10-21 | $55.48 | $55.89 | $55.11 | $55.79 | $55.72 | 13,719 |
2022-10-20 | $55.63 | $55.69 | $55.07 | $55.18 | $55.12 | 9,993 |
2022-10-19 | $55.76 | $55.82 | $55.32 | $55.51 | $55.44 | 8,181 |
2022-10-18 | $56.15 | $56.19 | $55.77 | $55.82 | $55.76 | 7,716 |
2022-10-17 | $55.35 | $55.66 | $55.35 | $55.44 | $55.38 | 12,029 |
2022-10-14 | $55.64 | $55.92 | $54.82 | $55.92 | $55.86 | 5,158 |
2022-10-13 | $54.28 | $55.46 | $54.00 | $55.32 | $55.26 | 9,379 |
2022-10-12 | $54.80 | $54.80 | $54.49 | $54.60 | $54.54 | 9,035 |
2022-10-11 | $54.66 | $54.94 | $54.49 | $54.49 | $54.49 | 8,738 |
2022-10-10 | $54.77 | $54.87 | $54.59 | $54.62 | $54.54 | 6,516 |
2022-10-07 | $55.27 | $55.27 | $54.65 | $54.83 | $54.75 | 7,372 |
2022-10-06 | $55.50 | $55.74 | $55.34 | $55.34 | $55.34 | 17,615 |
2022-10-05 | $55.21 | $55.61 | $55.13 | $55.46 | $55.46 | 16,279 |
2022-10-04 | $55.39 | $55.68 | $55.37 | $55.61 | $55.61 | 12,939 |
2022-10-03 | $54.65 | $54.77 | $54.59 | $54.70 | $54.70 | 9,790 |
2022-09-30 | $54.50 | $54.60 | $54.35 | $54.35 | $54.35 | 5,056 |
2022-09-29 | $54.40 | $54.48 | $54.37 | $54.48 | $54.48 | 19,865 |
2022-09-28 | $54.53 | $54.87 | $54.53 | $54.59 | $54.59 | 6,969 |
2022-09-27 | $54.61 | $54.61 | $54.28 | $54.28 | $54.28 | 55,605 |
2022-09-26 | $54.63 | $54.63 | $54.41 | $54.54 | $54.54 | 7,963 |
2022-09-23 | $54.80 | $54.80 | $54.44 | $54.70 | $54.70 | 17,362 |
2022-09-22 | $54.99 | $54.99 | $54.83 | $54.97 | $54.97 | 15,595 |
2022-09-21 | $55.31 | $55.37 | $55.08 | $55.22 | $55.22 | 21,596 |
2022-09-20 | $55.27 | $55.30 | $55.01 | $55.01 | $55.01 | 18,657 |
2022-09-19 | $55.23 | $55.35 | $55.01 | $55.21 | $55.21 | 5,248 |
2022-09-16 | $55.34 | $55.34 | $55.04 | $55.17 | $55.17 | 9,971 |
2022-09-15 | $55.32 | $55.32 | $55.23 | $55.28 | $55.28 | 2,719 |
2022-09-14 | $55.52 | $55.52 | $55.26 | $55.50 | $55.50 | 17,078 |
2022-09-13 | $55.85 | $55.85 | $55.35 | $55.40 | $55.40 | 3,583 |
2022-09-12 | $55.79 | $55.83 | $55.79 | $55.83 | $55.83 | 1,331 |
2022-09-09 | $55.44 | $55.75 | $55.44 | $55.68 | $55.68 | 6,298 |
2022-09-08 | $55.41 | $55.58 | $55.39 | $55.54 | $55.54 | 11,036 |
2022-09-07 | $55.27 | $55.51 | $55.27 | $55.41 | $55.41 | 5,732 |
2022-09-06 | $55.65 | $55.65 | $55.24 | $55.30 | $55.30 | 2,378 |
2022-09-02 | $55.61 | $55.70 | $55.37 | $55.37 | $55.37 | 12,082 |
2022-09-01 | $55.44 | $55.54 | $55.43 | $55.54 | $55.54 | 36,945 |
2022-08-31 | $55.71 | $55.77 | $55.68 | $55.68 | $55.68 | 2,788 |
2022-08-30 | $55.75 | $55.81 | $55.66 | $55.66 | $55.66 | 1,917 |
2022-08-29 | $55.96 | $56.06 | $55.96 | $56.00 | $56.00 | 2,395 |
2022-08-26 | $56.49 | $56.52 | $56.15 | $56.15 | $56.15 | 1,230 |
2022-08-25 | $56.61 | $56.61 | $56.48 | $56.55 | $56.55 | 5,329 |
2022-08-24 | $56.46 | $56.46 | $56.20 | $56.33 | $56.33 | 3,356 |
2022-08-23 | $56.37 | $56.37 | $56.33 | $56.33 | $56.33 | 540 |
2022-08-22 | $56.67 | $56.67 | $56.35 | $56.37 | $56.37 | 4,265 |
2022-08-19 | $56.70 | $56.71 | $56.69 | $56.70 | $56.70 | 1,151 |
2022-08-18 | $56.76 | $56.93 | $56.76 | $56.93 | $56.93 | 1,700 |
2022-08-17 | $56.95 | $56.95 | $56.70 | $56.78 | $56.78 | 8,656 |
2022-08-16 | $56.88 | $56.98 | $56.88 | $56.93 | $56.93 | 2,140 |
2022-08-15 | $56.70 | $56.89 | $56.70 | $56.89 | $56.89 | 6,357 |
2022-08-12 | $56.59 | $56.90 | $56.59 | $56.90 | $56.90 | 3,502 |
2022-08-11 | $56.54 | $56.56 | $56.54 | $56.56 | $56.56 | 2,155 |
2022-08-10 | $56.39 | $56.46 | $56.35 | $56.46 | $56.46 | 5,452 |
2022-08-09 | $56.13 | $56.14 | $56.06 | $56.06 | $56.06 | 1,267 |
2022-08-08 | $56.38 | $56.43 | $56.32 | $56.33 | $56.28 | 3,442 |
2022-08-05 | $56.28 | $56.28 | $56.20 | $56.26 | $56.20 | 2,052 |
2022-08-04 | $56.25 | $56.28 | $56.24 | $56.27 | $56.22 | 7,316 |
2022-08-03 | $56.40 | $56.40 | $56.18 | $56.31 | $56.25 | 3,909 |
2022-08-02 | $56.41 | $56.41 | $56.18 | $56.18 | $56.13 | 4,363 |
2022-08-01 | $56.21 | $56.32 | $56.14 | $56.30 | $56.25 | 3,892 |
2022-07-29 | $56.19 | $56.26 | $56.10 | $56.25 | $56.19 | 10,626 |
2022-07-28 | $55.96 | $56.16 | $55.91 | $56.16 | $56.10 | 6,268 |
2022-07-27 | $55.76 | $56.00 | $55.65 | $56.00 | $55.95 | 17,449 |
2022-07-26 | $55.65 | $55.71 | $55.58 | $55.65 | $55.59 | 2,752 |
2022-07-25 | $55.69 | $55.77 | $55.69 | $55.77 | $55.72 | 13,308 |
2022-07-22 | $55.94 | $55.94 | $55.56 | $55.81 | $55.76 | 3,483 |
2022-07-21 | $55.80 | $55.80 | $55.55 | $55.75 | $55.70 | 6,460 |
2022-07-20 | $55.61 | $55.79 | $55.57 | $55.79 | $55.74 | 834 |
2022-07-19 | $55.43 | $55.69 | $55.43 | $55.62 | $55.57 | 3,848 |
2022-07-18 | $55.28 | $55.30 | $55.23 | $55.23 | $55.18 | 2,890 |
2022-07-15 | $55.19 | $55.28 | $54.96 | $55.28 | $55.23 | 4,179 |
2022-07-14 | $54.65 | $55.01 | $54.65 | $55.01 | $54.96 | 2,598 |
2022-07-13 | $55.02 | $55.02 | $54.84 | $54.98 | $54.93 | 3,874 |
2022-07-12 | $55.07 | $55.14 | $54.98 | $54.99 | $54.94 | 3,313 |
2022-07-11 | $55.26 | $55.26 | $55.02 | $55.20 | $55.15 | 2,390 |
2022-07-08 | $55.39 | $55.39 | $55.14 | $55.36 | $55.25 | 3,110 |
2022-07-07 | $55.30 | $55.30 | $55.18 | $55.18 | $55.07 | 2,970 |
2022-07-06 | $54.98 | $55.09 | $54.98 | $55.06 | $54.95 | 1,919 |
2022-07-05 | $54.87 | $55.38 | $54.86 | $55.38 | $55.27 | 8,665 |
2022-07-01 | $55.29 | $55.29 | $55.29 | $55.29 | $55.18 | 88 |
2022-06-30 | $55.04 | $55.14 | $54.87 | $55.14 | $55.03 | 6,547 |
2022-06-29 | $55.01 | $55.03 | $54.98 | $55.02 | $54.91 | 2,361 |
2022-06-28 | $55.62 | $55.62 | $55.26 | $55.26 | $55.15 | 1,655 |
2022-06-27 | $55.35 | $55.40 | $55.31 | $55.38 | $55.27 | 2,639 |
2022-06-24 | $55.23 | $55.44 | $55.19 | $55.44 | $55.33 | 2,599 |
2022-06-23 | $54.86 | $54.86 | $54.80 | $54.81 | $54.70 | 950 |
2022-06-22 | $54.88 | $54.89 | $54.88 | $54.89 | $54.78 | 2,339 |
2022-06-21 | $54.94 | $55.06 | $54.84 | $55.06 | $54.95 | 1,774 |
2022-06-17 | $54.76 | $54.82 | $54.64 | $54.72 | $54.61 | 50,338 |
2022-06-16 | $54.67 | $54.67 | $54.48 | $54.59 | $54.48 | 11,731 |
2022-06-15 | $55.19 | $55.27 | $55.02 | $55.27 | $55.16 | 2,656 |
2022-06-14 | $55.02 | $55.11 | $54.88 | $55.01 | $54.90 | 3,037 |
2022-06-13 | $55.32 | $55.32 | $54.97 | $55.10 | $54.99 | 11,580 |
2022-06-10 | $55.47 | $55.65 | $55.47 | $55.62 | $55.51 | 4,499 |
2022-06-09 | $56.00 | $56.00 | $55.91 | $55.91 | $55.80 | 11,419 |
2022-06-08 | $56.12 | $56.17 | $56.05 | $56.05 | $55.93 | 2,302 |
2022-06-07 | $56.13 | $56.37 | $56.13 | $56.37 | $56.26 | 6,801 |
2022-06-06 | $56.13 | $56.18 | $56.12 | $56.13 | $56.02 | 4,144 |
2022-06-03 | $56.08 | $56.21 | $56.04 | $56.21 | $56.10 | 2,555 |
2022-06-02 | $56.08 | $56.19 | $56.03 | $56.17 | $56.05 | 1,866 |
2022-06-01 | $55.95 | $56.00 | $55.80 | $55.84 | $55.73 | 2,118 |
2022-05-31 | $56.04 | $56.04 | $55.86 | $55.97 | $55.86 | 4,329 |
2022-05-27 | $55.91 | $56.01 | $55.88 | $55.99 | $55.88 | 7,041 |
2022-05-26 | $55.81 | $55.87 | $55.72 | $55.78 | $55.67 | 29,727 |
2022-05-25 | $55.48 | $55.57 | $55.46 | $55.57 | $55.46 | 8,038 |
2022-05-24 | $55.22 | $55.32 | $55.08 | $55.32 | $55.21 | 2,605 |
2022-05-23 | $55.34 | $55.50 | $55.33 | $55.43 | $55.32 | 3,098 |
2022-05-20 | $55.32 | $55.32 | $55.01 | $55.22 | $55.11 | 1,608 |
2022-05-19 | $55.48 | $55.56 | $55.28 | $55.37 | $55.26 | 9,063 |
2022-05-18 | $55.71 | $55.71 | $55.40 | $55.40 | $55.29 | 1,560 |
2022-05-17 | $55.71 | $55.71 | $55.71 | $55.71 | $55.60 | 455 |
2022-05-16 | $55.40 | $55.54 | $55.40 | $55.45 | $55.34 | 5,594 |
2022-05-13 | $55.54 | $55.57 | $55.45 | $55.57 | $55.46 | 1,948 |
2022-05-12 | $55.21 | $55.27 | $55.02 | $55.23 | $55.12 | 7,506 |
2022-05-11 | $55.46 | $55.48 | $55.05 | $55.05 | $54.94 | 2,708 |
2022-05-10 | $55.71 | $55.71 | $55.21 | $55.21 | $55.10 | 3,124 |
2022-05-09 | $55.46 | $55.63 | $55.43 | $55.45 | $55.33 | 9,895 |
2022-05-06 | $55.66 | $55.86 | $55.64 | $55.69 | $55.58 | 4,540 |
2022-05-05 | $55.83 | $55.83 | $55.83 | $55.83 | $55.71 | 1,532 |
2022-05-04 | $55.88 | $56.26 | $55.86 | $56.26 | $56.14 | 1,769 |
2022-05-03 | $55.93 | $56.03 | $55.93 | $55.99 | $55.88 | 3,653 |
2022-05-02 | $55.89 | $55.92 | $55.01 | $55.84 | $55.72 | 9,423 |
2022-04-29 | $56.43 | $56.43 | $55.37 | $55.37 | $55.25 | 2,492 |
2022-04-28 | $56.43 | $57.11 | $56.43 | $56.78 | $56.66 | 1,903 |
2022-04-27 | $55.88 | $55.88 | $55.85 | $55.87 | $55.76 | 1,157 |
2022-04-26 | $57.04 | $57.04 | $56.00 | $56.00 | $55.88 | 8,051 |
2022-04-25 | $56.76 | $57.65 | $56.68 | $57.65 | $57.53 | 1,832 |
2022-04-22 | $58.51 | $58.51 | $57.55 | $57.55 | $57.43 | 13,016 |
2022-04-21 | $59.73 | $59.73 | $59.08 | $59.08 | $58.95 | 704 |
2022-04-20 | $59.97 | $60.25 | $59.94 | $59.94 | $59.82 | 513 |
2022-04-19 | $59.66 | $59.70 | $59.57 | $59.62 | $59.50 | 2,120 |
2022-04-18 | $58.54 | $58.54 | $58.11 | $58.11 | $57.99 | 2,934 |
2022-04-14 | $58.73 | $58.86 | $58.54 | $58.54 | $58.42 | 2,273 |
2022-04-13 | $58.27 | $58.75 | $58.27 | $58.75 | $58.63 | 1,142 |
2022-04-12 | $58.36 | $58.71 | $57.85 | $58.03 | $57.91 | 11,287 |
2022-04-11 | $58.14 | $58.25 | $57.66 | $57.66 | $57.54 | 1,651 |
2022-04-08 | $58.53 | $58.61 | $57.96 | $57.96 | $57.77 | 4,904 |
2022-04-07 | $57.69 | $58.09 | $57.69 | $57.95 | $57.76 | 1,986 |
2022-04-06 | $58.50 | $58.50 | $58.29 | $58.29 | $58.10 | 2,021 |
2022-04-05 | $60.35 | $60.42 | $59.10 | $59.10 | $58.91 | 3,755 |
2022-04-04 | $59.95 | $60.20 | $59.84 | $60.14 | $59.95 | 2,028 |
2022-04-01 | $60.40 | $60.40 | $59.71 | $59.98 | $59.79 | 1,311 |
2022-03-31 | $60.24 | $60.29 | $59.93 | $59.93 | $59.74 | 4,217 |
2022-03-30 | $61.53 | $61.53 | $60.46 | $60.47 | $60.27 | 10,187 |
2022-03-29 | $61.53 | $61.70 | $61.19 | $61.70 | $61.50 | 3,587 |
2022-03-28 | $60.30 | $60.33 | $60.15 | $60.33 | $60.13 | 2,238 |
2022-03-25 | $60.88 | $60.88 | $60.51 | $60.71 | $60.52 | 1,356 |
2022-03-24 | $59.97 | $60.34 | $59.88 | $60.33 | $60.13 | 4,706 |
2022-03-23 | $60.62 | $60.62 | $59.82 | $59.82 | $59.62 | 8,122 |
2022-03-22 | $61.48 | $61.49 | $61.00 | $61.04 | $60.84 | 5,679 |
2022-03-21 | $61.01 | $61.09 | $60.80 | $60.80 | $60.60 | 547 |
2022-03-18 | $60.67 | $61.23 | $60.43 | $61.23 | $61.03 | 865 |
2022-03-17 | $60.40 | $61.11 | $60.40 | $61.00 | $60.80 | 4,587 |
2022-03-16 | $60.33 | $60.40 | $59.64 | $60.40 | $60.20 | 3,447 |
2022-03-15 | $58.99 | $59.29 | $58.71 | $59.29 | $59.10 | 3,177 |
2022-03-14 | $59.26 | $59.26 | $58.46 | $58.46 | $58.27 | 1,511 |
2022-03-11 | $59.82 | $59.82 | $59.11 | $59.11 | $58.92 | 4,140 |
2022-03-10 | $59.23 | $59.46 | $58.64 | $59.46 | $59.19 | 910 |
2022-03-09 | $59.30 | $59.74 | $59.30 | $59.37 | $59.10 | 2,804 |
2022-03-08 | $58.50 | $58.92 | $58.29 | $58.29 | $58.03 | 2,400 |
2022-03-07 | $59.45 | $59.71 | $58.45 | $58.45 | $58.18 | 12,349 |
2022-03-04 | $59.43 | $59.83 | $59.31 | $59.46 | $59.19 | 4,340 |
2022-03-03 | $60.56 | $60.58 | $60.22 | $60.32 | $60.04 | 8,689 |
2022-03-02 | $60.03 | $60.85 | $60.03 | $60.63 | $60.35 | 9,466 |
2022-03-01 | $59.40 | $59.41 | $58.53 | $59.02 | $58.75 | 41,519 |
2022-02-28 | $60.25 | $60.25 | $59.98 | $60.19 | $59.91 | 4,253 |
2022-02-25 | $59.14 | $60.18 | $59.09 | $60.18 | $59.91 | 4,392 |
2022-02-24 | $56.84 | $57.50 | $56.84 | $57.25 | $56.98 | 5,870 |
2022-02-23 | $59.49 | $59.52 | $58.58 | $58.58 | $58.31 | 7,725 |
2022-02-22 | $59.61 | $59.78 | $58.78 | $59.38 | $59.10 | 19,852 |
2022-02-18 | $59.68 | $60.22 | $59.68 | $59.87 | $59.60 | 5,872 |
2022-02-17 | $60.31 | $60.36 | $59.91 | $59.91 | $59.64 | 5,215 |
2022-02-16 | $60.92 | $61.23 | $60.71 | $61.11 | $60.83 | 7,198 |
2022-02-15 | $60.45 | $60.85 | $60.45 | $60.85 | $60.57 | 983 |
2022-02-14 | $59.80 | $59.96 | $59.33 | $59.83 | $59.56 | 10,280 |
2022-02-11 | $60.17 | $60.49 | $60.06 | $60.06 | $59.79 | 14,738 |
2022-02-10 | $60.56 | $60.95 | $59.91 | $59.91 | $59.64 | 31,000 |
2022-02-09 | $61.10 | $61.10 | $60.73 | $60.73 | $60.44 | 3,834 |
2022-02-08 | $59.54 | $60.63 | $59.54 | $60.63 | $60.34 | 1,802 |
2022-02-07 | $59.52 | $59.77 | $59.21 | $59.77 | $59.48 | 5,400 |
2022-02-04 | $59.08 | $59.41 | $58.64 | $59.41 | $59.12 | 5,561 |
2022-02-03 | $59.57 | $60.16 | $59.57 | $59.61 | $59.32 | 8,135 |
2022-02-02 | $60.04 | $60.09 | $59.78 | $60.00 | $59.71 | 6,135 |
2022-02-01 | $59.74 | $60.31 | $59.47 | $60.31 | $60.02 | 10,304 |
2022-01-31 | $58.84 | $59.66 | $58.84 | $59.58 | $59.29 | 2,767 |
2022-01-28 | $58.17 | $58.17 | $57.52 | $57.52 | $57.24 | 6,034 |
2022-01-27 | $59.66 | $59.77 | $58.08 | $58.22 | $57.94 | 3,206 |
2022-01-26 | $60.74 | $61.10 | $58.73 | $59.27 | $58.99 | 13,481 |
2022-01-25 | $60.07 | $60.83 | $59.41 | $60.26 | $59.97 | 6,296 |
2022-01-24 | $58.86 | $60.55 | $58.64 | $60.47 | $60.18 | 8,487 |
2022-01-21 | $59.72 | $60.97 | $59.72 | $60.18 | $59.89 | 2,974 |
2022-01-20 | $61.70 | $62.07 | $60.05 | $60.05 | $59.76 | 17,187 |
2022-01-19 | $62.28 | $62.34 | $61.41 | $61.41 | $61.11 | 51,448 |
2022-01-18 | $63.52 | $63.52 | $62.81 | $62.85 | $62.55 | 12,756 |
2022-01-14 | $63.35 | $63.68 | $63.35 | $63.39 | $63.09 | 7,458 |
2022-01-13 | $63.77 | $64.32 | $63.77 | $64.29 | $63.98 | 7,665 |
2022-01-12 | $64.05 | $65.13 | $63.38 | $63.67 | $63.36 | 101,738 |
2022-01-11 | $63.22 | $63.99 | $63.22 | $63.92 | $63.60 | 5,601 |
2022-01-10 | $63.73 | $63.89 | $63.28 | $63.89 | $63.58 | 27,841 |
2022-01-07 | $64.85 | $64.86 | $64.17 | $64.19 | $63.87 | 12,940 |
2022-01-06 | $64.24 | $64.79 | $64.24 | $64.72 | $64.40 | 6,102 |
2022-01-05 | $65.54 | $65.79 | $64.21 | $64.21 | $63.89 | 47,478 |
2022-01-04 | $65.56 | $65.72 | $65.41 | $65.52 | $65.20 | 2,429 |
2022-01-03 | $64.89 | $65.45 | $64.53 | $64.98 | $64.66 | 61,222 |
2021-12-31 | $64.18 | $64.27 | $64.06 | $64.19 | $63.88 | 8,942 |
2021-12-30 | $64.78 | $64.91 | $64.54 | $64.57 | $64.25 | 4,665 |
2021-12-29 | $64.35 | $64.58 | $64.22 | $64.52 | $64.20 | 8,782 |
2021-12-28 | $64.34 | $64.47 | $64.16 | $64.45 | $64.13 | 5,898 |
2021-12-27 | $63.51 | $64.24 | $63.51 | $64.24 | $63.92 | 2,688 |
2021-12-23 | $63.34 | $63.46 | $63.25 | $63.41 | $63.10 | 37,765 |
2021-12-22 | $62.68 | $62.79 | $62.68 | $62.79 | $62.48 | 1,085 |
2021-12-21 | $61.45 | $62.15 | $61.45 | $62.15 | $61.85 | 3,903 |
2021-12-20 | $60.69 | $60.69 | $59.66 | $60.31 | $60.02 | 3,708 |
2021-12-17 | $61.64 | $62.22 | $61.64 | $61.82 | $61.52 | 13,891 |
2021-12-16 | $62.94 | $62.94 | $61.67 | $61.74 | $61.44 | 6,368 |
2021-12-15 | $61.54 | $62.83 | $61.10 | $62.57 | $62.07 | 18,693 |
2021-12-14 | $61.56 | $62.48 | $61.56 | $61.95 | $61.46 | 12,048 |
2021-12-13 | $62.00 | $62.22 | $61.74 | $61.85 | $61.36 | 2,662 |
2021-12-10 | $62.70 | $62.70 | $62.45 | $62.60 | $62.10 | 12,834 |
2021-12-09 | $63.01 | $63.06 | $62.68 | $62.68 | $62.18 | 5,290 |
2021-12-08 | $63.30 | $63.37 | $63.30 | $63.37 | $62.86 | 785 |
2021-12-07 | $63.43 | $63.72 | $63.00 | $63.09 | $62.59 | 8,567 |
2021-12-06 | $61.91 | $63.00 | $61.91 | $62.64 | $62.14 | 4,766 |
2021-12-03 | $62.02 | $62.07 | $61.17 | $61.17 | $60.68 | 32,773 |
2021-12-02 | $60.72 | $62.17 | $60.72 | $61.96 | $61.47 | 19,062 |
2021-12-01 | $62.27 | $62.62 | $61.11 | $61.11 | $60.62 | 31,529 |
2021-11-30 | $61.65 | $61.65 | $60.67 | $61.17 | $60.68 | 4,735 |
2021-11-29 | $62.58 | $62.58 | $62.58 | $62.58 | $62.08 | 372 |
2021-11-26 | $62.41 | $62.58 | $61.78 | $62.58 | $62.08 | 8,641 |
2021-11-24 | $65.03 | $65.03 | $65.02 | $65.02 | $64.50 | 475 |
2021-11-23 | $65.44 | $65.44 | $65.18 | $65.38 | $64.86 | 708 |
2021-11-22 | $65.70 | $65.86 | $65.48 | $65.50 | $64.98 | 2,165 |
2021-11-19 | $64.63 | $64.88 | $64.59 | $64.59 | $64.07 | 3,024 |
2021-11-18 | $65.18 | $65.18 | $65.18 | $65.18 | $64.66 | 236 |
2021-11-17 | $65.48 | $65.49 | $65.18 | $65.18 | $64.66 | 660 |
2021-11-16 | $66.04 | $66.30 | $66.00 | $66.04 | $65.51 | 14,717 |
2021-11-15 | $66.11 | $66.11 | $65.89 | $65.98 | $65.45 | 5,204 |
2021-11-12 | $66.35 | $66.35 | $66.35 | $66.35 | $65.82 | 410 |
2021-11-11 | $66.02 | $66.38 | $66.02 | $66.38 | $65.85 | 904 |
2021-11-10 | $65.58 | $66.29 | $65.55 | $65.80 | $65.27 | 3,830 |
2021-11-09 | $65.74 | $66.18 | $65.74 | $66.10 | $65.57 | 2,628 |
2021-11-08 | $66.55 | $66.64 | $66.21 | $66.21 | $65.68 | 4,274 |
2021-11-05 | $65.93 | $65.93 | $65.60 | $65.93 | $65.39 | 2,353 |
2021-11-04 | $64.94 | $64.94 | $64.45 | $64.75 | $64.22 | 3,034 |
2021-11-03 | $64.76 | $65.20 | $64.60 | $65.07 | $64.54 | 2,756 |
2021-11-02 | $63.55 | $63.64 | $63.37 | $63.58 | $63.06 | 1,468 |
2021-11-01 | $63.07 | $63.68 | $63.07 | $63.61 | $63.09 | 7,281 |
2021-10-29 | $62.21 | $62.21 | $62.00 | $62.04 | $61.53 | 1,430 |
2021-10-28 | $61.69 | $61.93 | $61.69 | $61.93 | $61.42 | 499 |
2021-10-27 | $62.09 | $62.09 | $61.24 | $61.24 | $60.74 | 20,203 |
2021-10-26 | $62.91 | $62.91 | $62.09 | $62.12 | $61.61 | 2,663 |
2021-10-25 | $62.45 | $62.68 | $62.45 | $62.68 | $62.16 | 1,973 |
2021-10-22 | $62.09 | $62.22 | $61.87 | $62.21 | $61.70 | 3,534 |
2021-10-21 | $61.92 | $62.13 | $61.78 | $62.13 | $61.62 | 564 |
2021-10-20 | $61.62 | $62.00 | $61.61 | $61.87 | $61.36 | 11,718 |
2021-10-19 | $61.21 | $61.47 | $61.21 | $61.27 | $60.77 | 11,666 |
2021-10-18 | $61.45 | $61.47 | $61.39 | $61.47 | $60.96 | 1,025 |
2021-10-15 | $62.53 | $62.53 | $61.96 | $62.04 | $61.52 | 11,414 |
2021-10-14 | $61.32 | $61.72 | $61.32 | $61.69 | $61.18 | 1,676 |
2021-10-13 | $61.12 | $61.12 | $60.39 | $60.95 | $60.45 | 2,305 |
2021-10-12 | $61.01 | $61.26 | $60.98 | $61.01 | $60.51 | 2,165 |
2021-10-11 | $61.64 | $61.71 | $61.01 | $61.01 | $60.50 | 1,341 |
2021-10-08 | $61.63 | $61.80 | $61.63 | $61.66 | $61.15 | 1,927 |
2021-10-07 | $61.71 | $62.00 | $61.67 | $62.00 | $61.42 | 989 |
2021-10-06 | $60.77 | $60.79 | $60.41 | $60.41 | $59.85 | 2,343 |
2021-10-05 | $60.85 | $61.42 | $60.85 | $61.33 | $60.76 | 4,666 |
2021-10-04 | $60.81 | $61.05 | $60.66 | $61.05 | $60.48 | 15,893 |
2021-10-01 | $60.37 | $60.37 | $59.98 | $60.23 | $59.67 | 1,979 |
2021-09-30 | $61.18 | $61.18 | $60.17 | $60.53 | $59.97 | 2,931 |
2021-09-29 | $60.66 | $60.98 | $60.66 | $60.94 | $60.37 | 3,006 |
2021-09-28 | $60.98 | $60.98 | $60.49 | $60.52 | $59.96 | 4,757 |
2021-09-27 | $61.01 | $61.72 | $61.01 | $61.48 | $60.90 | 5,553 |
2021-09-24 | $60.02 | $60.21 | $60.02 | $60.14 | $59.57 | 8,815 |
2021-09-23 | $59.44 | $60.37 | $59.44 | $60.13 | $59.57 | 12,309 |
2021-09-22 | $58.63 | $59.28 | $58.63 | $59.28 | $58.73 | 3,741 |
2021-09-21 | $58.29 | $58.49 | $58.13 | $58.20 | $57.66 | 4,592 |
2021-09-20 | $58.33 | $58.35 | $57.78 | $58.27 | $57.73 | 9,743 |
2021-09-17 | $59.34 | $59.42 | $59.03 | $59.05 | $58.50 | 5,098 |
2021-09-16 | $59.88 | $59.88 | $59.22 | $59.45 | $58.89 | 5,402 |
2021-09-15 | $59.29 | $59.68 | $59.29 | $59.68 | $59.12 | 4,963 |
2021-09-14 | $60.33 | $60.33 | $58.91 | $58.98 | $58.43 | 12,641 |
2021-09-13 | $60.28 | $60.28 | $59.67 | $59.71 | $59.15 | 2,541 |
2021-09-10 | $60.74 | $60.74 | $60.03 | $60.21 | $59.65 | 7,273 |
2021-09-09 | $60.76 | $60.76 | $60.37 | $60.54 | $59.97 | 1,986 |
2021-09-08 | $60.96 | $60.96 | $60.65 | $60.65 | $59.91 | 12,479 |
2021-09-07 | $61.69 | $61.69 | $61.30 | $61.35 | $60.60 | 1,698 |
2021-09-03 | $61.65 | $61.65 | $61.49 | $61.57 | $60.82 | 4,194 |
2021-09-02 | $62.09 | $62.09 | $61.92 | $61.92 | $61.17 | 1,134 |
2021-09-01 | $61.23 | $61.79 | $61.23 | $61.69 | $60.94 | 1,785 |
2021-08-31 | $61.27 | $61.27 | $61.25 | $61.25 | $60.50 | 1,397 |
2021-08-30 | $61.66 | $61.66 | $61.50 | $61.50 | $60.75 | 1,632 |
2021-08-27 | $61.35 | $62.00 | $61.35 | $61.74 | $60.99 | 6,713 |
2021-08-26 | $60.75 | $60.75 | $60.44 | $60.44 | $59.70 | 3,844 |
2021-08-25 | $60.97 | $61.28 | $60.97 | $61.07 | $60.32 | 2,780 |
2021-08-24 | $60.68 | $60.70 | $60.68 | $60.70 | $59.96 | 1,087 |
2021-08-23 | $60.48 | $60.61 | $60.32 | $60.61 | $59.87 | 738 |
2021-08-20 | $59.03 | $60.08 | $59.03 | $60.08 | $59.35 | 1,796 |
2021-08-19 | $59.14 | $59.45 | $58.92 | $59.20 | $58.48 | 6,765 |
2021-08-18 | $60.20 | $60.32 | $60.20 | $60.32 | $59.58 | 6,027 |
2021-08-17 | $60.51 | $60.51 | $59.69 | $59.69 | $58.96 | 18,417 |
2021-08-16 | $60.40 | $61.11 | $60.40 | $60.97 | $60.22 | 2,172 |
2021-08-13 | $61.14 | $61.15 | $61.09 | $61.15 | $60.40 | 1,203 |
2021-08-12 | $61.45 | $61.45 | $61.42 | $61.42 | $60.67 | 1,397 |
2021-08-11 | $61.17 | $61.46 | $61.17 | $61.46 | $60.71 | 3,706 |
2021-08-10 | $60.80 | $61.15 | $60.63 | $61.15 | $60.40 | 3,567 |
2021-08-09 | $60.78 | $60.92 | $60.57 | $60.89 | $60.15 | 3,472 |
2021-08-06 | $60.87 | $61.03 | $60.74 | $61.01 | $60.24 | 9,856 |
2021-08-05 | $60.05 | $60.31 | $59.98 | $60.18 | $59.42 | 20,187 |
2021-08-04 | $59.94 | $59.94 | $59.44 | $59.44 | $58.69 | 4,797 |
2021-08-03 | $59.55 | $60.23 | $59.42 | $60.23 | $59.47 | 2,518 |
2021-08-02 | $60.70 | $60.70 | $59.81 | $59.81 | $59.06 | 3,302 |
2021-07-30 | $60.47 | $60.63 | $59.94 | $60.10 | $59.34 | 22,941 |
2021-07-29 | $60.15 | $60.42 | $60.15 | $60.42 | $59.66 | 4,599 |
2021-07-28 | $59.43 | $59.73 | $58.82 | $59.73 | $58.98 | 11,564 |
2021-07-27 | $59.18 | $59.18 | $58.86 | $58.95 | $58.21 | 14,268 |
2021-07-26 | $59.62 | $59.62 | $59.46 | $59.49 | $58.74 | 4,681 |
2021-07-23 | $58.69 | $59.25 | $58.69 | $59.25 | $58.50 | 5,018 |
2021-07-22 | $58.86 | $58.86 | $58.62 | $58.70 | $57.96 | 2,942 |
2021-07-21 | $59.16 | $59.16 | $59.16 | $59.16 | $58.42 | 1,103 |
2021-07-20 | $58.46 | $59.09 | $58.46 | $58.74 | $58.00 | 1,388 |
2021-07-19 | $57.31 | $57.96 | $56.97 | $57.06 | $56.34 | 6,653 |
2021-07-16 | $59.67 | $59.67 | $58.37 | $58.37 | $57.64 | 9,997 |
2021-07-15 | $58.76 | $59.01 | $58.67 | $58.68 | $57.94 | 8,463 |
2021-07-14 | $59.55 | $59.64 | $59.03 | $59.03 | $58.29 | 6,958 |
2021-07-13 | $59.71 | $59.71 | $59.43 | $59.44 | $58.69 | 59,571 |
2021-07-12 | $59.94 | $60.22 | $59.94 | $60.22 | $59.46 | 2,321 |
2021-07-09 | $59.81 | $59.90 | $59.75 | $59.90 | $59.15 | 6,548 |
2021-07-08 | $58.35 | $58.89 | $58.35 | $58.86 | $58.07 | 3,770 |
2021-07-07 | $59.17 | $59.75 | $59.17 | $59.60 | $58.80 | 2,783 |
2021-07-06 | $59.32 | $59.68 | $59.32 | $59.66 | $58.86 | 2,480 |
2021-07-02 | $60.73 | $60.78 | $60.70 | $60.70 | $59.88 | 1,384 |
2021-07-01 | $60.76 | $61.29 | $60.72 | $61.22 | $60.40 | 10,289 |
2021-06-30 | $60.43 | $60.83 | $60.33 | $60.58 | $59.77 | 4,491 |
2021-06-29 | $60.44 | $60.45 | $60.39 | $60.39 | $59.58 | 1,520 |
2021-06-28 | $61.41 | $61.41 | $60.31 | $60.40 | $59.59 | 5,174 |
2021-06-25 | $61.39 | $61.80 | $61.39 | $61.74 | $60.90 | 10,355 |
2021-06-24 | $60.51 | $61.25 | $60.51 | $61.25 | $60.42 | 2,852 |
2021-06-23 | $60.70 | $60.78 | $60.42 | $60.60 | $59.78 | 7,534 |
2021-06-22 | $60.14 | $60.41 | $60.14 | $60.41 | $59.59 | 1,255 |
2021-06-21 | $60.18 | $60.42 | $60.18 | $60.38 | $59.57 | 1,290 |
2021-06-18 | $59.97 | $59.97 | $59.12 | $59.13 | $58.33 | 8,699 |
2021-06-17 | $61.27 | $61.27 | $60.38 | $60.64 | $59.82 | 8,994 |
2021-06-16 | $61.66 | $61.74 | $61.36 | $61.60 | $60.77 | 46,514 |
2021-06-15 | $61.69 | $61.79 | $61.20 | $61.79 | $60.96 | 4,346 |
2021-06-14 | $61.46 | $61.46 | $61.37 | $61.44 | $60.61 | 2,535 |
2021-06-11 | $61.84 | $61.91 | $61.65 | $61.89 | $61.05 | 9,424 |
2021-06-10 | $62.43 | $62.43 | $61.42 | $61.42 | $60.59 | 26,710 |
2021-06-09 | $62.33 | $62.33 | $62.05 | $62.05 | $61.14 | 1,472 |
2021-06-08 | $62.28 | $62.61 | $62.28 | $62.59 | $61.67 | 3,636 |
2021-06-07 | $62.17 | $62.20 | $62.17 | $62.20 | $61.29 | 1,606 |
2021-06-04 | $61.60 | $61.89 | $61.48 | $61.77 | $60.86 | 1,604 |
2021-06-03 | $61.45 | $61.67 | $61.16 | $61.59 | $60.69 | 14,686 |
2021-06-02 | $61.93 | $61.98 | $61.63 | $61.68 | $60.78 | 3,171 |
2021-06-01 | $61.92 | $62.39 | $61.87 | $62.32 | $61.40 | 5,186 |
2021-05-28 | $61.38 | $61.45 | $61.38 | $61.39 | $60.49 | 6,690 |
2021-05-27 | $61.28 | $61.62 | $61.28 | $61.50 | $60.60 | 2,614 |
2021-05-26 | $60.35 | $60.59 | $60.35 | $60.59 | $59.70 | 4,646 |
2021-05-25 | $61.00 | $61.03 | $60.74 | $60.77 | $59.88 | 10,517 |
2021-05-24 | $60.95 | $61.00 | $60.95 | $61.00 | $60.10 | 11,543 |
2021-05-21 | $61.15 | $61.24 | $60.86 | $60.86 | $59.97 | 1,507 |
2021-05-20 | $60.46 | $60.72 | $60.22 | $60.61 | $59.72 | 6,993 |
2021-05-19 | $59.86 | $60.34 | $59.37 | $60.34 | $59.45 | 2,316 |
2021-05-18 | $61.26 | $61.40 | $60.74 | $60.74 | $59.85 | 4,286 |
2021-05-17 | $60.92 | $61.37 | $60.89 | $61.37 | $60.47 | 8,399 |
2021-05-14 | $60.92 | $61.36 | $60.77 | $61.36 | $60.46 | 12,165 |
2021-05-13 | $58.86 | $60.29 | $58.86 | $60.29 | $59.40 | 1,922 |
2021-05-12 | $59.96 | $59.96 | $58.55 | $58.74 | $57.88 | 14,061 |
2021-05-11 | $59.75 | $60.24 | $59.71 | $60.24 | $59.36 | 11,969 |
2021-05-10 | $61.83 | $61.87 | $60.87 | $61.03 | $60.13 | 4,148 |
2021-05-07 | $61.09 | $61.56 | $61.09 | $61.56 | $60.65 | 7,980 |
2021-05-06 | $60.39 | $60.65 | $60.26 | $60.65 | $59.75 | 1,309 |
2021-05-05 | $60.43 | $60.63 | $60.39 | $60.60 | $59.70 | 1,465 |
2021-05-04 | $60.44 | $60.55 | $60.03 | $60.54 | $59.64 | 11,595 |
2021-05-03 | $60.42 | $60.92 | $60.24 | $60.79 | $59.89 | 3,884 |
2021-04-30 | $60.00 | $60.03 | $59.62 | $59.69 | $58.81 | 3,906 |
2021-04-29 | $60.40 | $60.40 | $60.16 | $60.38 | $59.48 | 2,045 |
2021-04-28 | $60.22 | $60.24 | $60.21 | $60.24 | $59.34 | 3,113 |
2021-04-27 | $60.33 | $60.43 | $60.05 | $60.20 | $59.31 | 6,795 |
2021-04-26 | $60.69 | $60.69 | $60.30 | $60.30 | $59.40 | 5,466 |
2021-04-23 | $60.10 | $60.56 | $60.10 | $60.30 | $59.40 | 10,057 |
2021-04-22 | $59.76 | $59.82 | $59.28 | $59.28 | $58.40 | 3,342 |
2021-04-21 | $59.34 | $59.79 | $59.26 | $59.58 | $58.70 | 4,881 |
2021-04-20 | $59.71 | $59.71 | $58.39 | $58.58 | $57.71 | 17,280 |
2021-04-19 | $59.75 | $59.77 | $59.74 | $59.77 | $58.88 | 2,138 |
2021-04-16 | $59.97 | $60.32 | $59.91 | $60.32 | $59.42 | 2,778 |
2021-04-15 | $59.57 | $59.91 | $59.57 | $59.91 | $59.02 | 664 |
2021-04-14 | $59.93 | $59.93 | $59.66 | $59.71 | $58.82 | 1,852 |
2021-04-13 | $59.75 | $59.75 | $59.16 | $59.29 | $58.42 | 4,656 |
2021-04-12 | $59.99 | $60.01 | $59.82 | $59.95 | $59.06 | 2,967 |
2021-04-09 | $59.74 | $59.83 | $59.57 | $59.83 | $58.94 | 1,624 |
2021-04-08 | $59.13 | $59.56 | $59.13 | $59.56 | $58.60 | 1,364 |
2021-04-07 | $59.64 | $59.88 | $59.28 | $59.28 | $58.32 | 6,201 |
2021-04-06 | $60.50 | $60.58 | $60.01 | $60.07 | $59.11 | 7,307 |
2021-04-05 | $60.17 | $60.32 | $60.15 | $60.32 | $59.35 | 4,059 |
2021-04-01 | $59.58 | $59.68 | $59.55 | $59.68 | $58.72 | 1,869 |
2021-03-31 | $58.88 | $59.39 | $58.88 | $59.09 | $58.14 | 3,211 |
2021-03-30 | $58.46 | $59.03 | $58.43 | $58.81 | $57.86 | 2,743 |
2021-03-29 | $58.83 | $58.83 | $58.19 | $58.21 | $57.27 | 3,900 |
2021-03-26 | $59.10 | $59.27 | $58.60 | $59.27 | $58.32 | 10,148 |
2021-03-25 | $56.41 | $58.06 | $56.41 | $58.06 | $57.12 | 5,675 |
2021-03-24 | $58.73 | $58.73 | $56.96 | $56.96 | $56.05 | 4,470 |
2021-03-23 | $58.89 | $58.89 | $57.33 | $57.53 | $56.60 | 2,865 |
2021-03-22 | $59.72 | $59.72 | $59.38 | $59.39 | $58.44 | 3,336 |
2021-03-19 | $59.54 | $60.37 | $59.54 | $60.37 | $59.40 | 4,278 |
2021-03-18 | $61.04 | $61.84 | $60.07 | $60.20 | $59.23 | 9,523 |
2021-03-17 | $60.74 | $61.11 | $60.44 | $61.11 | $60.13 | 9,963 |
2021-03-16 | $61.27 | $61.27 | $60.84 | $60.84 | $59.87 | 1,455 |
2021-03-15 | $61.63 | $61.64 | $61.24 | $61.62 | $60.63 | 9,337 |
2021-03-12 | $60.99 | $61.66 | $60.99 | $61.59 | $60.60 | 14,183 |
2021-03-11 | $60.92 | $61.17 | $60.91 | $61.17 | $60.19 | 2,200 |
2021-03-10 | $60.25 | $60.55 | $60.24 | $60.55 | $59.51 | 10,924 |
2021-03-09 | $59.22 | $59.32 | $59.22 | $59.32 | $58.29 | 4,350 |
2021-03-08 | $58.13 | $59.03 | $58.13 | $59.03 | $58.02 | 8,030 |
2021-03-05 | $57.08 | $57.94 | $56.44 | $57.94 | $56.94 | 9,028 |
2021-03-04 | $57.37 | $57.56 | $56.06 | $56.49 | $55.52 | 8,564 |
2021-03-03 | $57.81 | $58.45 | $57.78 | $57.78 | $56.78 | 9,703 |
2021-03-02 | $58.17 | $58.17 | $57.51 | $57.51 | $56.52 | 6,754 |
2021-03-01 | $57.72 | $58.53 | $57.69 | $58.36 | $57.35 | 14,294 |
2021-02-26 | $56.65 | $57.30 | $55.93 | $56.66 | $55.68 | 44,716 |
2021-02-25 | $58.69 | $58.69 | $56.90 | $57.03 | $56.05 | 24,296 |
2021-02-24 | $57.25 | $58.63 | $57.25 | $58.38 | $57.37 | 3,148 |
2021-02-23 | $56.71 | $57.42 | $56.57 | $57.33 | $56.34 | 4,996 |
2021-02-22 | $57.72 | $57.82 | $57.55 | $57.55 | $56.56 | 1,804 |
2021-02-19 | $56.83 | $57.36 | $56.83 | $57.24 | $56.25 | 4,580 |
2021-02-18 | $56.55 | $56.74 | $56.37 | $56.37 | $55.40 | 5,212 |
2021-02-17 | $56.97 | $57.03 | $56.60 | $57.03 | $56.05 | 6,422 |
2021-02-16 | $57.93 | $57.93 | $57.38 | $57.38 | $56.39 | 16,504 |
2021-02-12 | $57.35 | $57.54 | $57.26 | $57.54 | $56.55 | 2,854 |
2021-02-11 | $57.69 | $57.69 | $56.84 | $57.31 | $56.32 | 4,167 |
2021-02-10 | $57.94 | $57.94 | $57.17 | $57.31 | $56.32 | 5,141 |
2021-02-09 | $56.97 | $57.84 | $56.97 | $57.77 | $56.74 | 4,665 |
2021-02-08 | $56.21 | $57.13 | $56.21 | $57.13 | $56.12 | 5,059 |
2021-02-05 | $55.25 | $55.47 | $55.21 | $55.47 | $54.48 | 5,028 |
2021-02-04 | $53.97 | $54.86 | $53.97 | $54.77 | $53.80 | 2,206 |
2021-02-03 | $53.53 | $53.78 | $53.26 | $53.78 | $52.82 | 3,813 |
2021-02-02 | $53.25 | $53.36 | $53.08 | $53.36 | $52.41 | 10,245 |
2021-02-01 | $52.08 | $52.97 | $52.08 | $52.97 | $52.03 | 2,494 |
2021-01-29 | $53.01 | $53.01 | $51.89 | $51.89 | $50.96 | 2,210 |
2021-01-28 | $53.34 | $53.34 | $52.45 | $52.77 | $51.83 | 8,140 |
2021-01-27 | $53.11 | $53.33 | $52.78 | $52.95 | $52.01 | 10,118 |
2021-01-26 | $54.22 | $54.23 | $53.86 | $53.98 | $53.02 | 5,552 |
2021-01-25 | $54.79 | $54.87 | $53.71 | $54.23 | $53.26 | 27,581 |
2021-01-22 | $53.45 | $54.19 | $53.43 | $54.13 | $53.17 | 2,798 |
2021-01-21 | $53.80 | $53.84 | $53.80 | $53.84 | $52.88 | 634 |
2021-01-20 | $54.19 | $54.34 | $54.05 | $54.34 | $53.38 | 4,378 |
2021-01-19 | $53.95 | $54.09 | $53.83 | $54.09 | $53.13 | 2,951 |
2021-01-15 | $53.34 | $53.79 | $53.07 | $53.58 | $52.63 | 3,736 |
2021-01-14 | $54.44 | $54.51 | $54.37 | $54.37 | $53.40 | 1,888 |
2021-01-13 | $53.54 | $53.62 | $53.44 | $53.49 | $52.54 | 2,626 |
2021-01-12 | $53.35 | $54.06 | $53.35 | $54.06 | $53.10 | 3,521 |
2021-01-11 | $52.66 | $53.30 | $52.66 | $53.30 | $52.33 | 2,670 |
2021-01-08 | $53.56 | $53.56 | $52.73 | $53.13 | $52.17 | 12,227 |
2021-01-07 | $53.73 | $53.73 | $53.53 | $53.62 | $52.65 | 1,155 |
2021-01-06 | $52.03 | $53.64 | $52.03 | $52.62 | $51.66 | 13,344 |
2021-01-05 | $50.34 | $50.69 | $50.34 | $50.66 | $49.74 | 6,936 |
2021-01-04 | $50.60 | $50.60 | $49.16 | $49.72 | $48.82 | 13,750 |
2020-12-31 | $49.89 | $50.50 | $49.89 | $50.30 | $49.39 | 12,555 |
2020-12-30 | $50.07 | $50.23 | $50.07 | $50.13 | $49.22 | 5,527 |
2020-12-29 | $49.78 | $49.78 | $49.43 | $49.58 | $48.68 | 2,267 |
2020-12-28 | $50.55 | $50.71 | $50.40 | $50.41 | $49.50 | 9,337 |
2020-12-24 | $50.00 | $50.06 | $49.84 | $50.06 | $49.15 | 2,940 |
2020-12-23 | $49.88 | $50.18 | $49.88 | $50.02 | $49.12 | 10,624 |
2020-12-22 | $49.23 | $49.52 | $49.23 | $49.46 | $48.56 | 1,703 |
2020-12-21 | $48.94 | $48.94 | $48.65 | $48.91 | $48.02 | 1,869 |
2020-12-18 | $50.04 | $50.12 | $49.55 | $49.55 | $48.65 | 5,752 |
2020-12-17 | $49.31 | $49.69 | $49.25 | $49.69 | $48.78 | 24,142 |
2020-12-16 | $49.60 | $49.60 | $49.21 | $49.43 | $48.54 | 7,166 |
2020-12-15 | $48.81 | $49.62 | $48.78 | $49.59 | $48.52 | 31,486 |
2020-12-14 | $48.84 | $49.13 | $48.51 | $48.51 | $47.47 | 24,665 |
2020-12-11 | $48.70 | $48.83 | $48.28 | $48.57 | $47.53 | 3,316 |
2020-12-10 | $48.34 | $48.82 | $48.34 | $48.82 | $47.77 | 854 |
2020-12-09 | $49.10 | $49.10 | $48.67 | $48.67 | $47.62 | 1,611 |
2020-12-08 | $48.09 | $48.57 | $48.09 | $48.57 | $47.53 | 7,561 |
2020-12-07 | $47.83 | $48.15 | $47.83 | $48.09 | $47.06 | 1,655 |
2020-12-04 | $47.58 | $47.97 | $47.58 | $47.97 | $46.94 | 1,579 |
2020-12-03 | $46.94 | $47.29 | $46.89 | $47.28 | $46.27 | 5,609 |
2020-12-02 | $46.56 | $46.94 | $46.56 | $46.85 | $45.85 | 4,909 |
2020-12-01 | $46.78 | $46.83 | $46.48 | $46.65 | $45.65 | 14,367 |
2020-11-30 | $47.16 | $47.16 | $46.14 | $46.14 | $45.15 | 4,071 |
2020-11-27 | $46.94 | $47.03 | $46.94 | $47.03 | $46.02 | 1,652 |
2020-11-25 | $46.93 | $47.20 | $46.91 | $47.11 | $46.10 | 11,203 |
2020-11-24 | $46.78 | $47.54 | $46.78 | $47.54 | $46.52 | 10,296 |
2020-11-23 | $46.18 | $46.66 | $46.18 | $46.53 | $45.53 | 4,754 |
2020-11-20 | $45.48 | $45.90 | $45.48 | $45.82 | $44.84 | 7,515 |
2020-11-19 | $45.72 | $45.81 | $45.44 | $45.81 | $44.83 | 1,077 |
2020-11-18 | $46.41 | $46.41 | $45.80 | $45.80 | $44.82 | 1,590 |
2020-11-17 | $45.81 | $46.24 | $45.81 | $46.24 | $45.25 | 1,397 |
2020-11-16 | $45.86 | $46.35 | $45.86 | $46.19 | $45.20 | 10,515 |
2020-11-13 | $44.94 | $45.20 | $44.80 | $45.11 | $44.15 | 3,543 |
2020-11-12 | $44.70 | $44.70 | $44.33 | $44.33 | $43.38 | 11,137 |
2020-11-11 | $44.84 | $45.13 | $44.84 | $45.07 | $44.09 | 8,957 |
2020-11-10 | $44.71 | $45.56 | $44.69 | $45.34 | $44.35 | 24,387 |
2020-11-09 | $44.73 | $45.66 | $44.43 | $44.62 | $43.64 | 13,017 |
2020-11-06 | $42.95 | $42.95 | $42.71 | $42.72 | $41.78 | 2,427 |
2020-11-05 | $42.63 | $43.11 | $42.63 | $43.04 | $42.10 | 21,381 |
2020-11-04 | $42.12 | $42.48 | $41.81 | $42.04 | $41.12 | 49,903 |
2020-11-03 | $42.58 | $42.77 | $42.48 | $42.73 | $41.80 | 58,771 |
2020-11-02 | $41.75 | $41.82 | $41.56 | $41.81 | $40.89 | 8,877 |
2020-10-30 | $41.11 | $41.15 | $40.95 | $40.95 | $40.05 | 26,785 |
2020-10-29 | $41.02 | $41.41 | $41.00 | $41.39 | $40.49 | 1,820 |
2020-10-28 | $41.25 | $41.33 | $40.84 | $40.95 | $40.05 | 10,099 |
2020-10-27 | $42.10 | $42.11 | $41.89 | $41.89 | $40.97 | 3,986 |
2020-10-26 | $42.43 | $42.43 | $42.10 | $42.35 | $41.42 | 9,448 |
2020-10-23 | $42.84 | $43.02 | $42.84 | $43.02 | $42.07 | 1,019 |
2020-10-22 | $42.61 | $42.79 | $42.61 | $42.75 | $41.81 | 6,348 |
2020-10-21 | $42.49 | $42.52 | $42.32 | $42.32 | $41.39 | 4,060 |
2020-10-20 | $42.28 | $42.66 | $42.28 | $42.39 | $41.46 | 4,324 |
2020-10-19 | $42.83 | $42.83 | $42.15 | $42.15 | $41.23 | 1,030 |
2020-10-16 | $42.63 | $42.63 | $42.53 | $42.53 | $41.60 | 437 |
2020-10-15 | $41.94 | $42.69 | $41.94 | $42.58 | $41.65 | 4,585 |
2020-10-14 | $42.51 | $42.51 | $42.22 | $42.22 | $41.30 | 1,204 |
2020-10-13 | $42.50 | $42.51 | $42.33 | $42.46 | $41.53 | 11,302 |
2020-10-12 | $42.72 | $42.85 | $42.68 | $42.85 | $41.91 | 2,688 |
2020-10-09 | $42.72 | $42.72 | $42.48 | $42.62 | $41.69 | 13,483 |
2020-10-08 | $42.15 | $42.42 | $42.15 | $42.40 | $41.47 | 18,594 |
2020-10-07 | $41.90 | $42.05 | $41.69 | $41.96 | $41.04 | 3,492 |
2020-10-06 | $41.57 | $42.25 | $41.42 | $41.44 | $40.49 | 50,072 |
2020-10-05 | $41.18 | $41.47 | $41.18 | $41.43 | $40.48 | 38,289 |
2020-10-02 | $39.54 | $40.67 | $39.54 | $40.65 | $39.72 | 3,780 |
2020-10-01 | $39.87 | $40.10 | $39.80 | $40.10 | $39.19 | 5,943 |
2020-09-30 | $40.06 | $40.13 | $39.75 | $39.83 | $38.92 | 2,098 |
2020-09-29 | $39.76 | $39.76 | $39.76 | $39.76 | $38.85 | 1,100 |
2020-09-28 | $39.55 | $40.00 | $39.55 | $39.88 | $38.97 | 1,873 |
2020-09-25 | $38.91 | $39.20 | $38.88 | $39.14 | $38.24 | 12,662 |
2020-09-24 | $38.69 | $38.98 | $38.69 | $38.88 | $37.99 | 4,826 |
2020-09-23 | $39.69 | $39.69 | $38.73 | $38.73 | $37.84 | 19,766 |
2020-09-22 | $39.39 | $39.44 | $39.05 | $39.42 | $38.52 | 55,548 |
2020-09-21 | $39.82 | $39.82 | $38.99 | $39.02 | $38.13 | 4,681 |
2020-09-18 | $40.83 | $40.96 | $40.30 | $40.51 | $39.58 | 8,789 |
2020-09-17 | $40.31 | $40.79 | $40.31 | $40.79 | $39.86 | 22,972 |
2020-09-16 | $40.90 | $41.01 | $40.82 | $40.82 | $39.89 | 3,352 |
2020-09-15 | $40.86 | $40.90 | $40.62 | $40.62 | $39.69 | 4,389 |
2020-09-14 | $40.55 | $40.79 | $40.55 | $40.79 | $39.86 | 1,503 |
2020-09-11 | $40.45 | $40.51 | $40.07 | $40.10 | $39.18 | 8,015 |
2020-09-10 | $40.70 | $40.70 | $40.33 | $40.37 | $39.45 | 2,703 |
2020-09-09 | $40.70 | $40.70 | $40.57 | $40.70 | $39.77 | 7,710 |
2020-09-08 | $40.84 | $40.92 | $40.48 | $40.51 | $39.53 | 20,049 |
2020-09-04 | $41.69 | $41.75 | $40.86 | $41.23 | $40.24 | 17,801 |
2020-09-03 | $42.01 | $42.01 | $41.30 | $41.30 | $40.30 | 11,300 |
2020-09-02 | $41.79 | $42.13 | $41.79 | $42.13 | $41.11 | 2,082 |
2020-09-01 | $41.35 | $41.69 | $41.35 | $41.69 | $40.69 | 4,559 |
2020-08-31 | $41.39 | $41.45 | $41.35 | $41.35 | $40.36 | 929 |
2020-08-28 | $41.57 | $41.82 | $41.57 | $41.82 | $40.81 | 2,576 |
2020-08-27 | $41.72 | $41.87 | $41.51 | $41.64 | $40.64 | 25,634 |
2020-08-26 | $41.81 | $41.81 | $41.31 | $41.44 | $40.44 | 3,342 |
2020-08-25 | $41.78 | $41.80 | $41.52 | $41.72 | $40.72 | 1,877 |
2020-08-24 | $41.30 | $41.65 | $41.30 | $41.58 | $40.58 | 977 |
2020-08-21 | $41.05 | $41.15 | $40.98 | $41.15 | $40.16 | 1,813 |
2020-08-20 | $41.29 | $41.36 | $41.27 | $41.31 | $40.32 | 6,650 |
2020-08-19 | $41.86 | $41.91 | $41.65 | $41.65 | $40.64 | 7,117 |
2020-08-18 | $41.69 | $41.80 | $41.62 | $41.66 | $40.66 | 3,030 |
2020-08-17 | $42.08 | $42.14 | $42.07 | $42.09 | $41.07 | 2,146 |
2020-08-14 | $41.89 | $42.11 | $41.89 | $42.08 | $41.07 | 4,496 |
2020-08-13 | $42.28 | $42.33 | $42.07 | $42.07 | $41.06 | 3,521 |
2020-08-12 | $42.49 | $42.50 | $42.18 | $42.33 | $41.31 | 4,658 |
2020-08-11 | $42.70 | $42.70 | $42.11 | $42.13 | $41.10 | 2,650 |
2020-08-10 | $42.00 | $42.31 | $42.00 | $42.13 | $41.10 | 14,635 |
2020-08-07 | $41.48 | $41.71 | $41.43 | $41.71 | $40.69 | 1,016 |
2020-08-06 | $41.16 | $41.24 | $40.92 | $41.06 | $40.06 | 10,508 |
2020-08-05 | $40.80 | $41.15 | $40.80 | $41.15 | $40.15 | 13,542 |
2020-08-04 | $40.38 | $40.51 | $40.23 | $40.51 | $39.52 | 7,688 |
2020-08-03 | $40.18 | $40.39 | $40.18 | $40.37 | $39.39 | 24,910 |
2020-07-31 | $40.05 | $40.16 | $39.58 | $39.95 | $38.98 | 20,775 |
2020-07-30 | $40.21 | $40.29 | $39.85 | $40.28 | $39.30 | 32,060 |
2020-07-29 | $39.77 | $40.69 | $39.77 | $40.56 | $39.57 | 12,572 |
2020-07-28 | $39.90 | $40.00 | $39.70 | $39.70 | $38.73 | 9,071 |
2020-07-27 | $39.61 | $40.05 | $39.61 | $39.96 | $38.98 | 10,214 |
2020-07-24 | $40.01 | $40.03 | $39.76 | $39.76 | $38.79 | 25,090 |
2020-07-23 | $40.07 | $40.33 | $39.89 | $40.14 | $39.16 | 18,009 |
2020-07-22 | $39.71 | $40.08 | $39.71 | $39.90 | $38.93 | 41,091 |
2020-07-21 | $39.95 | $40.15 | $39.67 | $39.95 | $38.98 | 48,832 |
2020-07-20 | $39.50 | $39.50 | $39.14 | $39.30 | $38.34 | 12,671 |
2020-07-17 | $39.72 | $39.86 | $39.53 | $39.59 | $38.62 | 19,527 |
2020-07-16 | $39.61 | $39.84 | $39.55 | $39.68 | $38.71 | 24,786 |
2020-07-15 | $39.23 | $39.92 | $39.23 | $39.85 | $38.88 | 47,095 |
2020-07-14 | $38.27 | $38.74 | $38.23 | $38.60 | $37.66 | 13,507 |
2020-07-13 | $38.61 | $38.82 | $38.17 | $38.17 | $37.24 | 33,721 |
2020-07-10 | $37.82 | $38.41 | $37.71 | $38.35 | $37.42 | 19,591 |
2020-07-09 | $37.98 | $37.98 | $37.60 | $37.64 | $36.73 | 22,888 |
2020-07-08 | $38.54 | $38.57 | $37.97 | $38.34 | $37.41 | 6,609 |
2020-07-07 | $38.81 | $38.81 | $38.19 | $38.31 | $37.34 | 20,187 |
2020-07-06 | $39.02 | $39.02 | $38.85 | $38.94 | $37.96 | 47,353 |
2020-07-02 | $39.07 | $39.42 | $38.82 | $38.82 | $37.84 | 13,370 |
2020-07-01 | $39.07 | $39.07 | $38.50 | $38.50 | $37.53 | 5,653 |
2020-06-30 | $38.59 | $39.15 | $38.59 | $39.15 | $38.16 | 6,249 |
2020-06-29 | $38.37 | $38.80 | $38.37 | $38.66 | $37.69 | 23,625 |
2020-06-26 | $37.56 | $37.65 | $37.52 | $37.52 | $36.57 | 1,637 |
2020-06-25 | $37.86 | $38.24 | $37.82 | $38.24 | $37.28 | 22,516 |
2020-06-24 | $38.54 | $38.54 | $37.65 | $37.89 | $36.94 | 12,111 |
2020-06-23 | $39.06 | $39.20 | $38.73 | $38.87 | $37.89 | 9,688 |
2020-06-22 | $38.54 | $38.75 | $38.53 | $38.75 | $37.77 | 933 |
2020-06-19 | $38.97 | $39.09 | $38.55 | $38.60 | $37.63 | 9,659 |
2020-06-18 | $38.69 | $39.18 | $38.54 | $38.81 | $37.83 | 19,166 |
2020-06-17 | $39.44 | $39.46 | $38.96 | $38.98 | $38.00 | 12,411 |
2020-06-16 | $39.94 | $39.94 | $38.99 | $39.54 | $38.54 | 55,170 |
2020-06-15 | $37.37 | $38.83 | $37.37 | $38.80 | $37.82 | 9,517 |
2020-06-12 | $38.75 | $38.75 | $37.60 | $38.25 | $37.29 | 12,635 |
2020-06-11 | $38.77 | $38.77 | $37.75 | $37.75 | $36.80 | 13,062 |
2020-06-10 | $41.27 | $41.27 | $40.10 | $40.13 | $39.12 | 34,329 |
2020-06-09 | $41.58 | $41.58 | $40.98 | $41.48 | $40.38 | 20,728 |
2020-06-08 | $42.19 | $42.21 | $42.01 | $42.01 | $40.89 | 8,182 |
2020-06-05 | $41.52 | $41.97 | $41.43 | $41.49 | $40.39 | 6,323 |
2020-06-04 | $39.61 | $40.10 | $39.61 | $40.07 | $39.01 | 4,574 |
2020-06-03 | $39.11 | $39.89 | $39.11 | $39.76 | $38.70 | 3,494 |
2020-06-02 | $38.66 | $38.73 | $38.50 | $38.66 | $37.64 | 2,916 |
2020-06-01 | $38.43 | $38.71 | $38.37 | $38.45 | $37.43 | 4,756 |
2020-05-29 | $38.09 | $38.27 | $38.05 | $38.27 | $37.26 | 7,467 |
2020-05-28 | $39.29 | $39.43 | $38.60 | $38.60 | $37.57 | 17,183 |
2020-05-27 | $38.69 | $39.50 | $38.38 | $39.42 | $38.38 | 23,359 |
2020-05-26 | $37.91 | $38.20 | $37.91 | $38.06 | $37.05 | 1,851 |
2020-05-22 | $36.67 | $36.82 | $36.42 | $36.82 | $35.84 | 13,385 |
2020-05-21 | $36.80 | $36.85 | $36.69 | $36.74 | $35.76 | 13,041 |
2020-05-20 | $36.51 | $36.85 | $36.51 | $36.64 | $35.67 | 30,413 |
2020-05-19 | $36.42 | $36.42 | $35.89 | $35.89 | $34.94 | 11,028 |
2020-05-18 | $35.83 | $36.58 | $35.83 | $36.50 | $35.53 | 3,797 |
2020-05-15 | $33.92 | $34.56 | $33.92 | $34.56 | $33.64 | 2,121 |
2020-05-14 | $33.00 | $34.17 | $33.00 | $34.17 | $33.26 | 2,506 |
2020-05-13 | $34.93 | $34.93 | $33.96 | $34.15 | $33.24 | 2,816 |
2020-05-12 | $36.08 | $36.08 | $35.19 | $35.19 | $34.23 | 5,318 |
2020-05-11 | $35.97 | $36.54 | $35.97 | $36.35 | $35.35 | 1,566 |
2020-05-08 | $36.39 | $36.75 | $36.39 | $36.73 | $35.72 | 5,948 |
2020-05-07 | $35.60 | $35.80 | $35.47 | $35.47 | $34.49 | 7,371 |
2020-05-06 | $35.28 | $35.47 | $35.18 | $35.18 | $34.21 | 2,242 |
2020-05-05 | $36.24 | $36.24 | $35.61 | $35.61 | $34.63 | 2,548 |
2020-05-04 | $35.23 | $35.59 | $35.19 | $35.54 | $34.57 | 3,862 |
2020-05-01 | $35.81 | $35.91 | $35.40 | $35.40 | $34.43 | 7,877 |
2020-04-30 | $37.47 | $37.47 | $36.83 | $36.84 | $35.83 | 12,770 |
2020-04-29 | $37.25 | $38.03 | $37.25 | $37.99 | $36.94 | 5,792 |
2020-04-28 | $36.35 | $36.57 | $36.24 | $36.44 | $35.43 | 2,943 |
2020-04-27 | $34.62 | $35.83 | $34.62 | $35.75 | $34.76 | 6,679 |
2020-04-24 | $34.11 | $34.60 | $34.11 | $34.51 | $33.56 | 7,124 |
2020-04-23 | $33.88 | $34.48 | $33.88 | $34.32 | $33.38 | 17,985 |
2020-04-22 | $33.87 | $33.97 | $33.82 | $33.87 | $32.94 | 3,064 |
2020-04-21 | $33.36 | $33.72 | $33.32 | $33.69 | $32.76 | 1,381 |
2020-04-20 | $34.38 | $34.60 | $33.86 | $34.19 | $33.25 | 293,569 |
2020-04-17 | $34.34 | $34.82 | $34.34 | $34.76 | $33.81 | 7,063 |
2020-04-16 | $33.51 | $33.90 | $33.07 | $33.54 | $32.62 | 8,859 |
2020-04-15 | $33.78 | $34.06 | $33.69 | $33.80 | $32.87 | 9,360 |
2020-04-14 | $35.45 | $35.53 | $34.81 | $35.19 | $34.22 | 77,264 |
2020-04-13 | $35.06 | $35.06 | $34.57 | $34.84 | $33.88 | 10,192 |
2020-04-09 | $35.21 | $35.77 | $35.21 | $35.75 | $34.76 | 14,974 |
2020-04-08 | $33.82 | $34.62 | $33.58 | $34.44 | $33.49 | 7,642 |
2020-04-07 | $34.22 | $34.39 | $33.35 | $33.62 | $32.70 | 19,661 |
2020-04-06 | $32.42 | $33.36 | $32.42 | $33.36 | $32.42 | 15,021 |
2020-04-03 | $31.73 | $31.80 | $31.28 | $31.44 | $30.56 | 8,384 |
2020-04-02 | $32.17 | $32.79 | $31.76 | $32.33 | $31.43 | 9,182 |
2020-04-01 | $31.88 | $32.23 | $31.87 | $32.03 | $31.13 | 28,371 |
2020-03-31 | $32.43 | $32.51 | $32.34 | $32.44 | $31.53 | 8,750 |
2020-03-30 | $32.29 | $32.44 | $32.29 | $32.44 | $31.53 | 10,058 |
2020-03-27 | $32.30 | $32.45 | $32.24 | $32.26 | $31.36 | 19,260 |
2020-03-26 | $32.30 | $32.53 | $32.30 | $32.53 | $31.62 | 22,019 |
2020-03-25 | $32.01 | $32.31 | $32.01 | $32.15 | $31.25 | 9,899 |
2020-03-24 | $32.02 | $32.10 | $31.84 | $32.09 | $31.19 | 10,348 |
2020-03-23 | $31.87 | $31.87 | $31.34 | $31.61 | $30.72 | 37,995 |
2020-03-20 | $32.12 | $32.12 | $31.54 | $31.54 | $30.66 | 6,267 |
2020-03-19 | $31.77 | $32.02 | $31.46 | $31.98 | $31.08 | 18,815 |
2020-03-18 | $31.70 | $32.08 | $31.58 | $31.67 | $30.79 | 11,180 |
2020-03-17 | $32.22 | $32.34 | $31.87 | $32.34 | $31.43 | 6,472 |
2020-03-16 | $31.91 | $32.29 | $31.59 | $32.00 | $31.10 | 245,690 |
2020-03-13 | $32.71 | $32.71 | $32.25 | $32.70 | $31.79 | 3,382 |
2020-03-12 | $32.28 | $32.63 | $32.26 | $32.26 | $31.36 | 128,677 |
2020-03-11 | $33.16 | $33.21 | $33.01 | $33.01 | $32.09 | 2,437 |
2020-03-10 | $33.70 | $33.70 | $33.23 | $33.51 | $32.51 | 5,115 |
2020-03-09 | $33.32 | $33.42 | $33.32 | $33.38 | $32.38 | 3,194 |
2020-03-06 | $34.10 | $34.17 | $34.00 | $34.15 | $33.13 | 4,877 |
2020-03-05 | $34.43 | $34.43 | $34.19 | $34.24 | $33.21 | 25,691 |
2020-03-04 | $34.58 | $34.58 | $34.37 | $34.58 | $33.55 | 2,826 |
2020-03-03 | $34.55 | $34.55 | $34.32 | $34.40 | $33.37 | 3,551 |
2020-03-02 | $33.68 | $34.40 | $33.57 | $34.40 | $33.38 | 6,959 |
2020-02-28 | $33.13 | $33.98 | $33.03 | $33.40 | $32.40 | 63,318 |
2020-02-27 | $34.73 | $35.59 | $34.39 | $34.39 | $33.36 | 11,986 |
2020-02-26 | $36.19 | $36.19 | $35.55 | $35.58 | $34.52 | 1,861 |
2020-02-25 | $37.32 | $37.32 | $36.03 | $36.03 | $34.95 | 8,187 |
2020-02-24 | $37.35 | $37.44 | $37.03 | $37.37 | $36.26 | 4,928 |
2020-02-21 | $38.67 | $38.67 | $38.42 | $38.51 | $37.36 | 8,634 |
2020-02-20 | $38.86 | $38.92 | $38.75 | $38.83 | $37.67 | 4,235 |
2020-02-19 | $38.70 | $38.80 | $38.67 | $38.75 | $37.60 | 2,816 |
2020-02-18 | $38.74 | $38.77 | $38.54 | $38.58 | $37.42 | 6,380 |
2020-02-14 | $39.13 | $39.13 | $38.71 | $38.79 | $37.63 | 6,921 |
2020-02-13 | $38.85 | $39.06 | $38.85 | $39.00 | $37.83 | 5,131 |
2020-02-12 | $38.89 | $39.03 | $38.84 | $39.00 | $37.84 | 4,582 |
2020-02-11 | $38.88 | $38.88 | $38.68 | $38.72 | $37.56 | 3,237 |
2020-02-10 | $38.11 | $38.41 | $38.11 | $38.38 | $37.23 | 16,700 |
2020-02-07 | $38.51 | $38.51 | $38.23 | $38.23 | $37.09 | 2,985 |
2020-02-06 | $38.93 | $38.94 | $38.83 | $38.86 | $37.69 | 2,791 |
2020-02-05 | $38.72 | $39.10 | $38.66 | $39.05 | $37.88 | 8,992 |
2020-02-04 | $38.38 | $38.51 | $38.32 | $38.32 | $37.17 | 5,627 |
2020-02-03 | $38.00 | $38.00 | $37.85 | $37.89 | $36.76 | 6,703 |
2020-01-31 | $38.20 | $38.22 | $37.57 | $37.58 | $36.45 | 16,083 |
2020-01-30 | $38.46 | $38.47 | $38.06 | $38.47 | $37.31 | 17,647 |
2020-01-29 | $38.87 | $38.87 | $38.47 | $38.47 | $37.32 | 13,739 |
2020-01-28 | $38.82 | $38.86 | $38.78 | $38.81 | $37.65 | 6,341 |
2020-01-27 | $38.32 | $38.74 | $38.32 | $38.55 | $37.40 | 6,728 |
2020-01-24 | $39.38 | $39.38 | $38.80 | $39.03 | $37.86 | 36,652 |
2020-01-23 | $39.28 | $39.59 | $39.09 | $39.58 | $38.39 | 6,059 |
2020-01-22 | $39.54 | $39.56 | $39.41 | $39.47 | $38.28 | 10,088 |
2020-01-21 | $39.63 | $39.69 | $39.42 | $39.45 | $38.27 | 12,301 |
2020-01-17 | $40.01 | $40.01 | $39.90 | $39.93 | $38.73 | 20,540 |
2020-01-16 | $39.94 | $40.00 | $39.88 | $40.00 | $38.80 | 14,603 |
2020-01-15 | $39.52 | $39.60 | $39.40 | $39.49 | $38.30 | 3,848 |
2020-01-14 | $39.35 | $39.65 | $39.32 | $39.46 | $38.28 | 9,761 |
2020-01-13 | $38.98 | $39.36 | $38.98 | $39.36 | $38.18 | 8,800 |
2020-01-10 | $39.18 | $39.24 | $38.98 | $39.07 | $37.90 | 12,262 |
2020-01-09 | $39.40 | $39.40 | $39.28 | $39.28 | $38.10 | 1,411 |
2020-01-08 | $39.06 | $39.44 | $39.06 | $39.30 | $38.13 | 4,992 |
2020-01-07 | $39.19 | $39.28 | $39.19 | $39.23 | $38.05 | 6,482 |
2020-01-06 | $39.17 | $39.44 | $39.17 | $39.40 | $38.22 | 12,894 |
2020-01-03 | $39.09 | $39.47 | $39.09 | $39.47 | $38.29 | 4,623 |
2020-01-02 | $39.60 | $39.69 | $39.28 | $39.49 | $38.31 | 6,563 |
2019-12-31 | $39.66 | $39.68 | $39.59 | $39.59 | $38.40 | 2,953 |
2019-12-30 | $39.43 | $39.67 | $39.40 | $39.51 | $38.33 | 13,563 |
2019-12-27 | $39.71 | $39.71 | $39.40 | $39.49 | $38.30 | 8,217 |
2019-12-26 | $39.72 | $39.72 | $39.64 | $39.66 | $38.47 | 12,987 |
2019-12-24 | $39.67 | $39.71 | $39.65 | $39.71 | $38.52 | 1,369 |
2019-12-23 | $39.61 | $39.71 | $39.61 | $39.63 | $38.44 | 7,225 |
2019-12-20 | $39.73 | $39.87 | $39.72 | $39.75 | $38.55 | 6,304 |
2019-12-19 | $39.56 | $39.65 | $39.55 | $39.64 | $38.46 | 14,554 |
2019-12-18 | $39.44 | $39.69 | $39.44 | $39.65 | $38.46 | 7,811 |
2019-12-17 | $39.37 | $39.63 | $39.37 | $39.60 | $38.29 | 8,305 |
2019-12-16 | $39.39 | $39.74 | $39.39 | $39.42 | $38.11 | 21,365 |
2019-12-13 | $39.52 | $39.60 | $39.16 | $39.21 | $37.91 | 4,964 |
2019-12-12 | $39.55 | $39.72 | $39.39 | $39.57 | $38.25 | 10,524 |
2019-12-11 | $38.92 | $39.10 | $38.92 | $39.04 | $37.75 | 8,568 |
2019-12-10 | $38.84 | $39.01 | $38.84 | $38.89 | $37.60 | 8,002 |
2019-12-09 | $39.05 | $39.05 | $38.98 | $38.98 | $37.69 | 1,246 |
2019-12-06 | $39.09 | $39.25 | $39.08 | $39.08 | $37.78 | 12,951 |
2019-12-05 | $38.51 | $38.65 | $38.50 | $38.58 | $37.30 | 9,675 |
2019-12-04 | $38.53 | $38.63 | $38.42 | $38.47 | $37.19 | 13,025 |
2019-12-03 | $38.03 | $38.18 | $37.92 | $38.18 | $36.91 | 18,326 |
2019-12-02 | $38.55 | $38.62 | $38.40 | $38.40 | $37.12 | 7,543 |
2019-11-29 | $38.95 | $38.97 | $38.76 | $38.77 | $37.49 | 3,511 |
2019-11-27 | $38.95 | $39.07 | $38.92 | $38.97 | $37.68 | 26,039 |
2019-11-26 | $38.76 | $38.99 | $38.76 | $38.83 | $37.54 | 35,494 |
2019-11-25 | $38.20 | $38.96 | $38.20 | $38.93 | $37.63 | 17,722 |
2019-11-22 | $38.27 | $38.27 | $38.06 | $38.19 | $36.92 | 2,781 |
2019-11-21 | $38.09 | $38.09 | $37.91 | $38.03 | $36.76 | 10,747 |
2019-11-20 | $38.25 | $38.50 | $38.00 | $38.18 | $36.91 | 7,606 |
2019-11-19 | $38.39 | $38.58 | $38.31 | $38.50 | $37.22 | 5,852 |
2019-11-18 | $38.34 | $38.41 | $38.34 | $38.39 | $37.11 | 4,428 |
2019-11-15 | $38.55 | $38.68 | $38.43 | $38.49 | $37.21 | 6,065 |
2019-11-14 | $38.36 | $38.57 | $38.36 | $38.43 | $37.16 | 6,281 |
2019-11-13 | $38.39 | $38.54 | $38.39 | $38.46 | $37.18 | 9,970 |
2019-11-12 | $38.71 | $38.87 | $38.67 | $38.69 | $37.39 | 43,218 |
2019-11-11 | $38.45 | $38.66 | $38.45 | $38.64 | $37.34 | 4,526 |
2019-11-08 | $38.65 | $38.84 | $38.65 | $38.74 | $37.44 | 3,580 |
2019-11-07 | $39.04 | $39.04 | $38.76 | $38.77 | $37.46 | 6,925 |
2019-11-06 | $38.72 | $38.77 | $38.60 | $38.76 | $37.46 | 5,166 |
2019-11-05 | $38.63 | $39.07 | $38.63 | $38.83 | $37.52 | 50,161 |
2019-11-04 | $38.51 | $38.63 | $38.48 | $38.63 | $37.33 | 13,770 |
2019-11-01 | $37.77 | $38.23 | $37.77 | $38.21 | $36.92 | 18,203 |
2019-10-31 | $37.65 | $37.65 | $37.42 | $37.56 | $36.30 | 10,232 |
2019-10-30 | $37.79 | $38.01 | $37.72 | $38.00 | $36.72 | 10,162 |
2019-10-29 | $38.01 | $38.22 | $38.00 | $38.22 | $36.93 | 8,497 |
2019-10-28 | $38.01 | $38.09 | $37.99 | $37.99 | $36.71 | 7,810 |
2019-10-25 | $37.21 | $37.81 | $37.21 | $37.71 | $36.44 | 6,942 |
2019-10-24 | $37.21 | $37.35 | $37.21 | $37.33 | $36.07 | 6,365 |
2019-10-23 | $37.25 | $37.42 | $37.21 | $37.38 | $36.12 | 1,737 |
2019-10-22 | $37.15 | $37.44 | $37.07 | $37.36 | $36.10 | 2,439 |
2019-10-21 | $37.06 | $37.37 | $37.06 | $37.24 | $35.98 | 4,453 |
2019-10-18 | $36.69 | $36.93 | $36.69 | $36.89 | $35.65 | 42,045 |
2019-10-17 | $36.61 | $36.91 | $36.61 | $36.91 | $35.67 | 3,793 |
2019-10-16 | $36.58 | $36.64 | $36.44 | $36.51 | $35.28 | 6,522 |
2019-10-15 | $36.19 | $36.57 | $36.19 | $36.42 | $35.19 | 6,939 |
2019-10-14 | $35.97 | $36.12 | $35.97 | $36.07 | $34.81 | 3,108 |
2019-10-11 | $36.32 | $36.59 | $36.31 | $36.33 | $35.06 | 14,960 |
2019-10-10 | $35.66 | $35.76 | $35.56 | $35.61 | $34.37 | 13,571 |
2019-10-09 | $35.52 | $35.55 | $35.38 | $35.53 | $34.29 | 35,663 |
2019-10-08 | $35.42 | $35.55 | $35.29 | $35.30 | $34.07 | 9,225 |
2019-10-07 | $35.88 | $36.10 | $35.88 | $36.05 | $34.79 | 7,835 |
2019-10-04 | $35.83 | $35.84 | $35.63 | $35.83 | $34.58 | 7,852 |
2019-10-03 | $35.55 | $35.67 | $35.20 | $35.61 | $34.37 | 31,472 |
2019-10-02 | $35.62 | $35.69 | $35.52 | $35.68 | $34.43 | 19,347 |
2019-10-01 | $36.24 | $36.39 | $36.05 | $36.05 | $34.79 | 89,615 |
2019-09-30 | $36.24 | $36.30 | $36.24 | $36.29 | $35.02 | 4,796 |
2019-09-27 | $36.28 | $36.32 | $36.19 | $36.19 | $34.93 | 6,058 |
2019-09-26 | $36.30 | $36.33 | $36.24 | $36.28 | $35.01 | 3,811 |
2019-09-25 | $36.25 | $36.38 | $36.22 | $36.38 | $35.11 | 7,316 |
2019-09-24 | $36.27 | $36.38 | $36.19 | $36.22 | $34.95 | 13,546 |
2019-09-23 | $36.13 | $36.41 | $36.13 | $36.32 | $35.05 | 13,260 |
2019-09-20 | $36.26 | $36.41 | $36.26 | $36.34 | $35.07 | 7,530 |
2019-09-19 | $36.46 | $36.49 | $36.37 | $36.37 | $35.10 | 5,866 |
2019-09-18 | $36.42 | $36.48 | $36.37 | $36.42 | $35.15 | 15,107 |
2019-09-17 | $36.41 | $36.49 | $36.41 | $36.47 | $35.20 | 39,494 |
2019-09-16 | $36.50 | $36.55 | $36.50 | $36.53 | $35.25 | 4,464 |
2019-09-13 | $36.57 | $36.60 | $36.49 | $36.50 | $35.23 | 41,824 |
2019-09-12 | $36.35 | $36.49 | $36.35 | $36.46 | $35.19 | 23,214 |
2019-09-11 | $36.24 | $36.44 | $36.23 | $36.44 | $35.17 | 41,892 |
2019-09-10 | $36.12 | $36.26 | $36.12 | $36.25 | $34.98 | 28,421 |
2019-09-09 | $36.05 | $36.17 | $36.02 | $36.15 | $34.84 | 18,341 |
2019-09-06 | $36.00 | $36.04 | $35.95 | $36.01 | $34.70 | 27,418 |
2019-09-05 | $36.05 | $36.11 | $35.95 | $36.03 | $34.73 | 37,499 |
2019-09-04 | $35.92 | $35.92 | $35.78 | $35.82 | $34.53 | 14,940 |
2019-09-03 | $35.97 | $36.09 | $35.64 | $35.85 | $34.55 | 229,838 |
2019-08-30 | $36.47 | $36.47 | $36.17 | $36.29 | $34.98 | 13,912 |
2019-08-29 | $36.30 | $36.38 | $36.22 | $36.31 | $35.00 | 10,498 |
2019-08-28 | $35.14 | $35.82 | $35.14 | $35.77 | $34.48 | 14,378 |
2019-08-27 | $35.82 | $35.87 | $35.25 | $35.33 | $34.05 | 19,162 |
2019-08-26 | $35.60 | $35.70 | $35.47 | $35.70 | $34.41 | 7,277 |
2019-08-23 | $36.34 | $36.34 | $35.41 | $35.41 | $34.13 | 11,872 |
2019-08-22 | $36.74 | $36.75 | $36.39 | $36.55 | $35.23 | 15,577 |
2019-08-21 | $36.45 | $36.55 | $36.42 | $36.50 | $35.18 | 9,830 |
2019-08-20 | $36.43 | $36.46 | $36.31 | $36.32 | $35.01 | 18,867 |
2019-08-19 | $36.66 | $36.76 | $36.60 | $36.66 | $35.33 | 4,721 |
2019-08-16 | $35.68 | $36.25 | $35.68 | $36.25 | $34.94 | 8,306 |
2019-08-15 | $35.51 | $35.69 | $35.43 | $35.45 | $34.17 | 7,932 |
2019-08-14 | $35.88 | $35.99 | $35.52 | $35.60 | $34.31 | 22,107 |
2019-08-13 | $36.29 | $36.91 | $36.29 | $36.56 | $35.22 | 35,331 |
2019-08-12 | $36.25 | $36.36 | $36.16 | $36.20 | $34.87 | 21,025 |
2019-08-09 | $36.72 | $36.72 | $36.56 | $36.56 | $35.22 | 3,710 |
2019-08-08 | $36.67 | $37.01 | $36.66 | $37.01 | $35.65 | 15,051 |
2019-08-07 | $35.84 | $36.35 | $35.72 | $36.25 | $34.91 | 51,379 |
2019-08-06 | $36.30 | $36.30 | $35.82 | $36.24 | $34.91 | 7,781 |
2019-08-05 | $36.39 | $36.39 | $35.64 | $36.05 | $34.73 | 23,195 |
2019-08-02 | $37.20 | $37.29 | $36.78 | $37.05 | $35.69 | 23,243 |
2019-08-01 | $38.33 | $38.37 | $37.40 | $37.40 | $36.03 | 62,630 |
2019-07-31 | $38.45 | $38.69 | $38.01 | $38.52 | $37.10 | 61,543 |
2019-07-30 | $37.69 | $38.32 | $37.69 | $38.32 | $36.91 | 29,721 |
2019-07-29 | $38.11 | $38.11 | $37.92 | $37.93 | $36.54 | 16,816 |
2019-07-26 | $37.83 | $38.21 | $37.83 | $38.21 | $36.81 | 9,861 |
2019-07-25 | $38.14 | $38.17 | $37.72 | $37.77 | $36.38 | 19,903 |
2019-07-24 | $37.28 | $38.16 | $37.28 | $38.12 | $36.72 | 23,409 |
2019-07-23 | $37.18 | $37.42 | $37.18 | $37.41 | $36.04 | 55,651 |
2019-07-22 | $37.35 | $37.43 | $37.11 | $37.11 | $35.75 | 26,189 |
2019-07-19 | $37.33 | $37.61 | $37.32 | $37.33 | $35.96 | 37,466 |
2019-07-18 | $37.32 | $37.44 | $37.18 | $37.34 | $35.97 | 23,493 |
2019-07-17 | $37.40 | $37.49 | $37.31 | $37.31 | $35.94 | 49,322 |
2019-07-16 | $37.52 | $37.86 | $37.52 | $37.65 | $36.22 | 28,403 |
2019-07-15 | $37.56 | $37.58 | $37.41 | $37.55 | $36.12 | 41,380 |
2019-07-12 | $37.56 | $37.92 | $37.53 | $37.85 | $36.40 | 44,642 |
2019-07-11 | $37.51 | $37.51 | $37.17 | $37.28 | $35.86 | 36,228 |
2019-07-10 | $37.70 | $37.70 | $37.41 | $37.44 | $36.01 | 28,334 |
2019-07-09 | $37.38 | $37.43 | $37.31 | $37.39 | $35.96 | 14,668 |
2019-07-08 | $37.74 | $37.91 | $37.54 | $37.64 | $36.20 | 23,267 |
2019-07-05 | $37.53 | $37.92 | $37.53 | $37.92 | $36.47 | 15,758 |
2019-07-03 | $37.72 | $37.81 | $37.62 | $37.78 | $36.34 | 20,016 |
2019-07-02 | $37.71 | $37.73 | $37.35 | $37.56 | $36.13 | 25,485 |
2019-07-01 | $38.01 | $38.01 | $37.77 | $37.81 | $36.37 | 98,683 |
2019-06-28 | $37.75 | $37.80 | $37.72 | $37.77 | $36.33 | 17,176 |
2019-06-27 | $37.56 | $37.63 | $37.54 | $37.60 | $36.16 | 14,328 |
2019-06-26 | $37.45 | $37.54 | $37.45 | $37.48 | $36.05 | 17,927 |
2019-06-25 | $37.48 | $37.51 | $37.44 | $37.44 | $36.01 | 14,875 |
2019-06-24 | $37.61 | $37.61 | $37.47 | $37.47 | $36.04 | 12,381 |
2019-06-21 | $37.63 | $37.63 | $37.55 | $37.58 | $36.14 | 20,311 |
2019-06-20 | $37.76 | $37.76 | $37.57 | $37.65 | $36.22 | 13,547 |
2019-06-19 | $37.58 | $37.60 | $37.54 | $37.58 | $36.14 | 13,319 |
2019-06-18 | $37.52 | $37.63 | $37.49 | $37.57 | $36.13 | 13,768 |
2019-06-17 | $37.43 | $37.50 | $37.43 | $37.48 | $36.05 | 3,002 |
2019-06-14 | $37.57 | $37.57 | $37.45 | $37.48 | $36.05 | 9,506 |
2019-06-13 | $37.45 | $37.55 | $37.45 | $37.51 | $36.08 | 16,683 |
2019-06-12 | $37.50 | $37.53 | $37.47 | $37.52 | $36.03 | 7,254 |
2019-06-11 | $37.62 | $37.64 | $37.49 | $37.51 | $36.02 | 8,297 |
2019-06-10 | $37.43 | $37.59 | $37.43 | $37.54 | $36.05 | 32,651 |
2019-06-07 | $37.42 | $37.49 | $37.42 | $37.48 | $35.98 | 15,882 |
2019-06-06 | $37.57 | $37.57 | $37.31 | $37.42 | $35.93 | 20,716 |
2019-06-05 | $37.47 | $37.47 | $37.37 | $37.42 | $35.93 | 11,556 |
2019-06-04 | $37.34 | $37.48 | $37.33 | $37.47 | $35.98 | 90,929 |
2019-06-03 | $36.96 | $37.32 | $36.95 | $37.12 | $35.64 | 8,858 |
2019-05-31 | $37.03 | $37.12 | $36.95 | $36.99 | $35.52 | 4,019 |
2019-05-30 | $37.81 | $37.97 | $37.40 | $37.55 | $36.05 | 9,242 |
2019-05-29 | $37.63 | $37.86 | $37.58 | $37.81 | $36.30 | 38,245 |
2019-05-28 | $38.28 | $38.31 | $38.05 | $38.05 | $36.53 | 2,243 |
2019-05-24 | $38.32 | $38.39 | $38.12 | $38.31 | $36.78 | 7,254 |
2019-05-23 | $38.58 | $38.58 | $37.87 | $37.96 | $36.45 | 5,771 |
2019-05-22 | $39.28 | $39.28 | $38.86 | $38.86 | $37.31 | 2,937 |
2019-05-21 | $39.27 | $39.43 | $39.27 | $39.36 | $37.79 | 7,671 |
2019-05-20 | $38.89 | $39.10 | $38.87 | $38.94 | $37.39 | 2,445 |
2019-05-17 | $39.28 | $39.53 | $39.06 | $39.06 | $37.50 | 4,407 |
2019-05-16 | $39.40 | $39.86 | $39.40 | $39.56 | $37.98 | 4,623 |
2019-05-15 | $39.03 | $39.42 | $39.02 | $39.40 | $37.84 | 8,250 |
2019-05-14 | $39.24 | $39.55 | $39.16 | $39.39 | $37.76 | 6,559 |
2019-05-13 | $39.19 | $39.19 | $39.00 | $39.07 | $37.45 | 9,603 |
2019-05-10 | $39.60 | $40.20 | $39.60 | $40.20 | $38.54 | 4,686 |
2019-05-09 | $39.69 | $40.18 | $39.69 | $40.14 | $38.48 | 12,586 |
2019-05-08 | $40.33 | $40.42 | $40.09 | $40.09 | $38.43 | 19,762 |
2019-05-07 | $40.74 | $40.76 | $40.28 | $40.42 | $38.75 | 4,834 |
2019-05-06 | $40.55 | $41.21 | $40.55 | $41.21 | $39.50 | 7,116 |
2019-05-03 | $40.68 | $41.16 | $40.68 | $41.16 | $39.46 | 4,842 |
2019-05-02 | $40.47 | $40.49 | $39.97 | $40.28 | $38.61 | 21,020 |
2019-05-01 | $40.26 | $40.32 | $40.25 | $40.27 | $38.60 | 42,123 |
2019-04-30 | $40.42 | $40.42 | $40.24 | $40.28 | $38.61 | 37,176 |
2019-04-29 | $40.33 | $40.37 | $40.31 | $40.36 | $38.69 | 9,039 |
2019-04-26 | $40.18 | $40.28 | $40.18 | $40.25 | $38.58 | 9,710 |
2019-04-25 | $40.18 | $40.25 | $40.11 | $40.20 | $38.53 | 30,184 |
2019-04-24 | $40.21 | $40.33 | $40.21 | $40.33 | $38.66 | 44,818 |
2019-04-23 | $40.15 | $40.31 | $40.15 | $40.27 | $38.61 | 15,027 |
2019-04-22 | $40.15 | $40.21 | $40.09 | $40.11 | $38.45 | 15,737 |
2019-04-18 | $40.22 | $40.24 | $40.17 | $40.21 | $38.54 | 10,885 |
2019-04-17 | $40.34 | $40.34 | $40.21 | $40.23 | $38.57 | 2,829 |
2019-04-16 | $40.22 | $40.25 | $40.20 | $40.25 | $38.58 | 7,457 |
2019-04-15 | $40.29 | $40.29 | $40.25 | $40.25 | $38.50 | 5,441 |
2019-04-12 | $40.33 | $40.33 | $40.24 | $40.24 | $38.49 | 6,958 |
2019-04-11 | $40.18 | $40.26 | $40.18 | $40.23 | $38.48 | 6,591 |
2019-04-10 | $40.02 | $40.24 | $40.02 | $40.23 | $38.48 | 16,783 |
2019-04-09 | $40.05 | $40.21 | $40.04 | $40.04 | $38.30 | 12,569 |
2019-04-08 | $40.19 | $40.20 | $40.17 | $40.17 | $38.42 | 8,889 |
2019-04-05 | $40.14 | $40.23 | $40.14 | $40.16 | $38.41 | 21,815 |
2019-04-04 | $40.06 | $40.11 | $40.06 | $40.09 | $38.35 | 4,776 |
2019-04-03 | $40.08 | $40.08 | $39.97 | $39.98 | $38.24 | 3,655 |
2019-04-02 | $40.03 | $40.03 | $39.95 | $39.96 | $38.22 | 6,625 |
2019-04-01 | $39.68 | $40.12 | $39.68 | $40.04 | $38.30 | 74,860 |
2019-03-29 | $39.80 | $39.80 | $39.38 | $39.53 | $37.81 | 17,444 |
2019-03-28 | $39.55 | $39.55 | $39.12 | $39.44 | $37.72 | 17,433 |
2019-03-27 | $39.11 | $39.34 | $38.94 | $39.22 | $37.51 | 13,155 |
2019-03-26 | $38.97 | $39.24 | $38.90 | $39.02 | $37.32 | 11,647 |
2019-03-25 | $38.21 | $38.73 | $38.21 | $38.66 | $36.98 | 12,055 |
2019-03-22 | $39.60 | $39.60 | $38.43 | $38.47 | $36.80 | 16,236 |
2019-03-21 | $39.75 | $40.01 | $39.75 | $39.83 | $38.10 | 6,686 |
2019-03-20 | $39.81 | $39.99 | $39.35 | $39.61 | $37.89 | 11,266 |
2019-03-19 | $40.44 | $40.45 | $39.83 | $39.87 | $38.14 | 81,610 |
2019-03-18 | $40.22 | $40.34 | $39.98 | $40.32 | $38.57 | 12,527 |
2019-03-15 | $40.08 | $40.28 | $40.01 | $40.01 | $38.27 | 4,719 |
2019-03-14 | $39.94 | $40.01 | $39.87 | $39.94 | $38.20 | 6,126 |
2019-03-13 | $40.17 | $40.27 | $40.11 | $40.12 | $38.38 | 13,256 |
2019-03-12 | $40.08 | $40.14 | $39.92 | $39.93 | $38.19 | 4,830 |
2019-03-11 | $39.59 | $40.08 | $39.57 | $39.98 | $38.24 | 4,233 |
2019-03-08 | $39.44 | $39.56 | $39.41 | $39.53 | $37.81 | 8,994 |
2019-03-07 | $39.82 | $39.82 | $39.46 | $39.52 | $37.80 | 8,273 |
2019-03-06 | $40.51 | $40.56 | $39.94 | $39.94 | $38.15 | 9,141 |
2019-03-05 | $40.63 | $40.84 | $40.63 | $40.72 | $38.90 | 10,827 |
2019-03-04 | $41.16 | $41.16 | $40.73 | $40.88 | $39.05 | 5,596 |
2019-03-01 | $41.17 | $41.17 | $41.06 | $41.15 | $39.32 | 7,163 |
2019-02-28 | $41.02 | $41.13 | $41.02 | $41.11 | $39.28 | 14,532 |
2019-02-27 | $41.01 | $41.22 | $41.01 | $41.11 | $39.28 | 21,244 |
2019-02-26 | $41.25 | $41.25 | $41.12 | $41.16 | $39.32 | 10,359 |
2019-02-25 | $41.26 | $41.32 | $41.22 | $41.25 | $39.41 | 11,007 |
2019-02-22 | $41.17 | $41.25 | $41.15 | $41.23 | $39.39 | 34,450 |
2019-02-21 | $41.13 | $41.24 | $41.10 | $41.10 | $39.27 | 27,061 |
2019-02-20 | $41.09 | $41.25 | $41.09 | $41.24 | $39.40 | 11,058 |
2019-02-19 | $40.91 | $41.16 | $40.91 | $41.16 | $39.33 | 12,412 |
2019-02-15 | $40.90 | $41.07 | $40.90 | $41.04 | $39.21 | 5,472 |
2019-02-14 | $40.83 | $40.95 | $40.83 | $40.88 | $39.06 | 9,571 |
2019-02-13 | $41.09 | $41.09 | $40.79 | $40.79 | $38.97 | 8,795 |
2019-02-12 | $41.01 | $41.01 | $40.81 | $40.82 | $38.95 | 49,802 |
2019-02-11 | $40.67 | $40.74 | $40.67 | $40.74 | $38.88 | 44,528 |
2019-02-08 | $40.65 | $40.65 | $40.62 | $40.63 | $38.77 | 40,896 |
2019-02-07 | $40.70 | $40.72 | $40.64 | $40.66 | $38.80 | 8,380 |
2019-02-06 | $40.74 | $40.76 | $40.69 | $40.69 | $38.83 | 66,254 |
2019-02-05 | $40.78 | $41.03 | $40.65 | $40.73 | $38.87 | 37,977 |
2019-02-04 | $40.61 | $40.80 | $40.58 | $40.67 | $38.81 | 31,472 |
2019-02-01 | $40.57 | $40.66 | $40.52 | $40.52 | $38.67 | 62,789 |
2019-01-31 | $40.50 | $40.59 | $40.45 | $40.57 | $38.72 | 12,187 |
2019-01-30 | $40.55 | $40.55 | $40.41 | $40.50 | $38.65 | 21,742 |
2019-01-29 | $40.33 | $40.49 | $40.33 | $40.46 | $38.61 | 12,311 |
2019-01-28 | $40.22 | $40.51 | $40.22 | $40.46 | $38.61 | 40,875 |
2019-01-25 | $40.80 | $40.80 | $40.49 | $40.49 | $38.64 | 9,615 |
2019-01-24 | $40.40 | $40.45 | $40.36 | $40.38 | $38.53 | 15,977 |
2019-01-23 | $40.46 | $40.48 | $40.32 | $40.37 | $38.52 | 10,477 |
2019-01-22 | $40.31 | $40.46 | $40.31 | $40.39 | $38.54 | 12,025 |
2019-01-18 | $40.47 | $40.56 | $40.46 | $40.51 | $38.66 | 7,083 |
2019-01-17 | $40.10 | $40.45 | $40.10 | $40.42 | $38.57 | 8,659 |
2019-01-16 | $40.37 | $40.37 | $40.27 | $40.32 | $38.48 | 13,063 |
2019-01-15 | $40.35 | $40.35 | $40.12 | $40.19 | $38.34 | 18,773 |
2019-01-14 | $40.24 | $40.27 | $40.20 | $40.21 | $38.35 | 12,790 |
2019-01-11 | $40.23 | $40.28 | $40.20 | $40.27 | $38.41 | 11,504 |
2019-01-10 | $40.45 | $40.45 | $40.17 | $40.21 | $38.35 | 73,231 |
2019-01-09 | $40.10 | $40.28 | $40.10 | $40.24 | $38.38 | 49,378 |
2019-01-08 | $40.17 | $40.17 | $40.01 | $40.13 | $38.28 | 11,924 |
2019-01-07 | $39.92 | $40.05 | $39.84 | $39.98 | $38.14 | 8,905 |
2019-01-04 | $39.68 | $39.89 | $39.68 | $39.86 | $38.02 | 29,599 |
2019-01-03 | $39.63 | $39.74 | $39.54 | $39.57 | $37.74 | 22,835 |
2019-01-02 | $39.19 | $39.78 | $38.94 | $39.74 | $37.91 | 86,434 |
2018-12-31 | $39.39 | $39.49 | $38.82 | $39.41 | $37.59 | 50,870 |
2018-12-28 | $39.11 | $39.68 | $38.86 | $39.21 | $37.40 | 32,686 |
2018-12-27 | $38.46 | $38.94 | $37.79 | $38.94 | $37.14 | 93,301 |
2018-12-26 | $37.27 | $38.81 | $37.23 | $38.81 | $37.02 | 26,395 |
2018-12-24 | $37.71 | $38.08 | $37.50 | $37.54 | $35.81 | 15,007 |
2018-12-21 | $38.70 | $39.23 | $38.13 | $38.15 | $36.39 | 116,723 |
2018-12-20 | $39.17 | $39.35 | $38.53 | $38.79 | $37.00 | 144,514 |
2018-12-19 | $40.04 | $40.47 | $39.08 | $39.24 | $37.43 | 75,387 |
2018-12-18 | $40.27 | $40.75 | $40.13 | $40.20 | $38.22 | 57,000 |
2018-12-17 | $40.65 | $41.21 | $40.27 | $40.27 | $38.29 | 17,824 |
2018-12-14 | $41.46 | $41.46 | $40.77 | $40.81 | $38.81 | 8,251 |
2018-12-13 | $41.93 | $41.93 | $41.38 | $41.47 | $39.44 | 13,806 |
2018-12-12 | $42.09 | $42.50 | $41.95 | $42.14 | $40.07 | 14,172 |
2018-12-11 | $42.02 | $42.15 | $41.29 | $41.58 | $39.54 | 15,701 |
2018-12-10 | $41.29 | $41.65 | $41.20 | $41.63 | $39.59 | 18,157 |
2018-12-07 | $42.34 | $42.69 | $41.76 | $41.76 | $39.71 | 11,438 |
2018-12-06 | $42.38 | $42.60 | $41.84 | $42.40 | $40.32 | 13,835 |
2018-12-04 | $44.22 | $44.22 | $42.68 | $42.72 | $40.62 | 8,909 |
2018-12-03 | $44.95 | $44.95 | $44.68 | $44.79 | $42.59 | 13,576 |
2018-11-30 | $44.45 | $44.74 | $44.45 | $44.74 | $42.54 | 5,377 |
2018-11-29 | $44.75 | $44.75 | $44.60 | $44.69 | $42.50 | 8,105 |
2018-11-28 | $44.50 | $44.74 | $44.40 | $44.73 | $42.54 | 6,683 |
2018-11-27 | $44.65 | $44.65 | $44.46 | $44.48 | $42.30 | 5,455 |
2018-11-26 | $44.72 | $44.72 | $44.50 | $44.51 | $42.33 | 16,825 |
2018-11-23 | $44.47 | $44.54 | $44.46 | $44.48 | $42.29 | 2,262 |
2018-11-21 | $44.55 | $44.55 | $44.47 | $44.48 | $42.30 | 6,914 |
2018-11-20 | $44.69 | $44.69 | $44.34 | $44.35 | $42.17 | 47,039 |
2018-11-19 | $44.68 | $44.70 | $44.55 | $44.57 | $42.38 | 5,846 |
2018-11-16 | $44.28 | $44.69 | $44.28 | $44.69 | $42.50 | 11,477 |
2018-11-15 | $44.48 | $44.67 | $44.48 | $44.63 | $42.44 | 13,497 |
2018-11-14 | $45.20 | $45.20 | $44.54 | $44.54 | $42.35 | 10,513 |
2018-11-13 | $44.71 | $44.78 | $44.62 | $44.62 | $42.40 | 5,752 |
2018-11-12 | $44.47 | $44.76 | $44.47 | $44.66 | $42.44 | 15,268 |
2018-11-09 | $44.57 | $44.87 | $44.57 | $44.75 | $42.53 | 5,960 |
2018-11-08 | $45.01 | $45.01 | $44.87 | $44.92 | $42.68 | 9,833 |
2018-11-07 | $45.04 | $45.04 | $44.79 | $44.83 | $42.60 | 6,721 |
2018-11-06 | $44.76 | $44.82 | $44.76 | $44.77 | $42.55 | 3,348 |
2018-11-05 | $44.73 | $44.78 | $44.65 | $44.72 | $42.49 | 8,856 |
2018-11-02 | $44.56 | $44.74 | $44.56 | $44.71 | $42.49 | 15,827 |
2018-11-01 | $44.19 | $44.72 | $44.19 | $44.69 | $42.47 | 16,537 |
2018-10-31 | $44.10 | $44.31 | $43.91 | $43.93 | $41.74 | 4,839 |
2018-10-30 | $42.96 | $43.92 | $42.96 | $43.92 | $41.74 | 4,842 |
2018-10-29 | $43.90 | $43.91 | $42.71 | $43.01 | $40.87 | 6,782 |
2018-10-26 | $42.79 | $43.50 | $42.52 | $43.11 | $40.97 | 18,871 |
2018-10-25 | $42.96 | $43.64 | $42.96 | $43.50 | $41.34 | 7,404 |
2018-10-24 | $44.22 | $44.22 | $42.51 | $42.51 | $40.40 | 29,770 |
2018-10-23 | $43.87 | $44.34 | $43.72 | $44.01 | $41.82 | 7,346 |
2018-10-22 | $44.70 | $44.70 | $44.26 | $44.41 | $42.20 | 4,784 |
2018-10-19 | $44.88 | $44.88 | $44.30 | $44.35 | $42.14 | 19,487 |
2018-10-18 | $45.32 | $45.54 | $44.75 | $44.76 | $42.53 | 8,406 |
2018-10-17 | $46.06 | $46.06 | $45.05 | $45.55 | $43.28 | 114,812 |
2018-10-16 | $45.69 | $45.95 | $44.93 | $45.95 | $43.62 | 24,150 |
2018-10-15 | $44.25 | $45.15 | $44.25 | $44.93 | $42.65 | 7,971 |
2018-10-12 | $45.99 | $45.99 | $44.28 | $44.61 | $42.35 | 3,633 |
2018-10-11 | $45.95 | $45.96 | $44.91 | $44.91 | $42.63 | 21,460 |
2018-10-10 | $46.73 | $46.98 | $46.03 | $46.03 | $43.70 | 7,544 |
2018-10-09 | $47.16 | $47.28 | $46.92 | $46.92 | $44.54 | 5,816 |
2018-10-08 | $46.98 | $47.19 | $46.88 | $47.11 | $44.72 | 4,170 |
2018-10-05 | $47.35 | $47.46 | $46.68 | $46.93 | $44.55 | 6,870 |
2018-10-04 | $47.76 | $47.98 | $47.23 | $47.42 | $45.02 | 12,135 |
2018-10-03 | $47.91 | $48.00 | $47.43 | $47.82 | $45.40 | 21,743 |
2018-10-02 | $47.60 | $47.61 | $47.29 | $47.38 | $44.98 | 7,267 |
2018-10-01 | $48.39 | $48.62 | $47.74 | $47.75 | $45.33 | 11,388 |
2018-09-28 | $48.39 | $48.55 | $48.38 | $48.41 | $45.96 | 13,964 |
2018-09-27 | $48.36 | $48.55 | $48.27 | $48.28 | $45.83 | 21,625 |
2018-09-26 | $49.10 | $49.10 | $48.33 | $48.33 | $45.88 | 6,153 |
2018-09-25 | $48.93 | $48.95 | $48.86 | $48.87 | $46.39 | 16,326 |
2018-09-24 | $49.07 | $49.07 | $48.67 | $48.84 | $46.36 | 4,009 |
2018-09-21 | $49.92 | $49.92 | $49.29 | $49.29 | $46.79 | 4,293 |
2018-09-20 | $49.63 | $49.63 | $49.26 | $49.47 | $46.96 | 6,715 |
2018-09-19 | $49.67 | $49.67 | $49.07 | $49.10 | $46.61 | 4,425 |
2018-09-18 | $50.09 | $50.09 | $49.37 | $49.48 | $46.97 | 5,494 |
2018-09-17 | $50.00 | $50.00 | $49.32 | $49.32 | $46.82 | 5,140 |
2018-09-14 | $49.70 | $49.89 | $49.42 | $49.79 | $47.27 | 17,506 |
2018-09-13 | $50.29 | $50.29 | $49.41 | $49.43 | $46.93 | 7,827 |
2018-09-12 | $50.03 | $50.03 | $49.30 | $49.52 | $47.01 | 11,857 |
2018-09-11 | $49.99 | $49.99 | $49.71 | $49.74 | $47.22 | 5,808 |
2018-09-10 | $50.01 | $50.12 | $49.82 | $49.82 | $47.30 | 4,411 |
2018-09-07 | $49.92 | $49.96 | $49.66 | $49.83 | $47.30 | 7,727 |
2018-09-06 | $50.20 | $50.35 | $49.89 | $49.93 | $47.36 | 32,904 |
2018-09-05 | $49.89 | $50.22 | $49.85 | $50.10 | $47.52 | 9,583 |
2018-09-04 | $50.23 | $50.35 | $49.84 | $50.05 | $47.48 | 6,860 |
2018-08-31 | $50.11 | $50.27 | $50.10 | $50.27 | $47.68 | 3,614 |
2018-08-30 | $50.12 | $50.34 | $49.98 | $50.15 | $47.57 | 5,175 |
2018-08-29 | $50.56 | $50.56 | $50.02 | $50.25 | $47.66 | 8,045 |
2018-08-28 | $50.43 | $50.43 | $49.94 | $50.16 | $47.58 | 13,247 |
2018-08-27 | $50.49 | $50.77 | $50.27 | $50.28 | $47.69 | 11,927 |
2018-08-24 | $50.11 | $50.36 | $50.10 | $50.23 | $47.64 | 10,276 |
2018-08-23 | $50.12 | $50.29 | $50.05 | $50.15 | $47.57 | 4,994 |
2018-08-22 | $50.18 | $50.31 | $50.16 | $50.25 | $47.66 | 10,012 |
2018-08-21 | $49.86 | $50.45 | $49.81 | $50.27 | $47.68 | 13,126 |
2018-08-20 | $49.71 | $49.85 | $49.39 | $49.65 | $47.09 | 8,221 |
2018-08-17 | $48.97 | $49.57 | $48.97 | $49.57 | $47.02 | 4,639 |
2018-08-16 | $48.67 | $49.35 | $48.67 | $49.28 | $46.74 | 6,236 |
2018-08-15 | $49.07 | $49.07 | $48.70 | $48.90 | $46.38 | 33,223 |
2018-08-14 | $48.73 | $49.41 | $48.73 | $49.41 | $46.84 | 6,329 |
2018-08-13 | $49.25 | $49.25 | $48.64 | $48.86 | $46.32 | 6,184 |
2018-08-10 | $48.44 | $49.27 | $48.44 | $49.08 | $46.53 | 7,203 |
2018-08-09 | $48.70 | $49.37 | $48.70 | $49.19 | $46.63 | 10,750 |
2018-08-08 | $48.58 | $49.17 | $48.58 | $49.15 | $46.60 | 10,682 |
2018-08-07 | $48.80 | $49.32 | $48.80 | $49.10 | $46.55 | 7,976 |
2018-08-06 | $48.62 | $48.93 | $48.62 | $48.93 | $46.39 | 2,495 |
2018-08-03 | $48.87 | $48.87 | $48.42 | $48.55 | $46.03 | 2,049 |
2018-08-02 | $48.24 | $48.73 | $48.24 | $48.64 | $46.11 | 11,680 |
2018-08-01 | $48.18 | $48.28 | $48.11 | $48.26 | $45.75 | 4,330 |
2018-07-31 | $48.08 | $48.44 | $48.00 | $48.34 | $45.83 | 4,016 |
2018-07-30 | $48.18 | $48.34 | $47.86 | $47.86 | $45.37 | 13,396 |
2018-07-27 | $48.41 | $48.41 | $47.99 | $48.09 | $45.59 | 5,713 |
2018-07-26 | $48.90 | $48.90 | $48.70 | $48.74 | $46.20 | 4,866 |
2018-07-25 | $48.89 | $48.89 | $48.18 | $48.32 | $45.81 | 2,332 |
2018-07-24 | $48.96 | $48.96 | $48.30 | $48.42 | $45.90 | 5,241 |
2018-07-23 | $48.79 | $49.02 | $48.79 | $48.91 | $46.37 | 4,709 |
2018-07-20 | $48.97 | $49.06 | $48.87 | $48.90 | $46.36 | 8,807 |
2018-07-19 | $48.23 | $48.90 | $48.23 | $48.86 | $46.32 | 7,434 |
2018-07-18 | $48.26 | $48.48 | $48.26 | $48.47 | $45.95 | 3,035 |
2018-07-17 | $48.52 | $48.52 | $48.33 | $48.39 | $45.88 | 1,630 |
2018-07-16 | $48.22 | $48.24 | $48.20 | $48.24 | $45.69 | 809 |
2018-07-13 | $48.14 | $48.82 | $48.14 | $48.50 | $45.94 | 35,985 |
2018-07-12 | $48.51 | $48.64 | $48.21 | $48.48 | $45.92 | 22,623 |
2018-07-11 | $48.62 | $48.67 | $48.52 | $48.52 | $45.96 | 1,751 |
2018-07-10 | $49.61 | $49.61 | $48.72 | $48.84 | $46.26 | 11,742 |
2018-07-09 | $49.02 | $49.15 | $49.00 | $49.09 | $46.50 | 7,675 |
2018-07-06 | $48.71 | $48.91 | $48.71 | $48.76 | $46.18 | 8,922 |
2018-07-05 | $48.12 | $48.46 | $47.98 | $48.46 | $45.90 | 5,274 |
2018-07-03 | $48.10 | $48.24 | $48.10 | $48.11 | $45.57 | 2,392 |
2018-07-02 | $47.30 | $47.83 | $47.16 | $47.83 | $45.30 | 12,291 |
2018-06-29 | $47.44 | $47.77 | $47.44 | $47.50 | $44.99 | 4,015 |
2018-06-28 | $48.32 | $48.37 | $47.21 | $47.43 | $44.93 | 10,526 |
2018-06-27 | $48.28 | $48.36 | $47.55 | $47.60 | $45.09 | 4,961 |
2018-06-26 | $48.98 | $48.98 | $47.92 | $48.15 | $45.61 | 9,506 |
2018-06-25 | $48.27 | $48.27 | $47.69 | $47.72 | $45.20 | 10,113 |
2018-06-22 | $48.65 | $48.65 | $48.31 | $48.31 | $45.76 | 1,924 |
2018-06-21 | $48.61 | $48.86 | $48.47 | $48.52 | $45.95 | 6,653 |
2018-06-20 | $48.62 | $48.91 | $48.62 | $48.89 | $46.31 | 4,858 |
2018-06-19 | $48.49 | $48.66 | $48.14 | $48.63 | $46.06 | 3,527 |
2018-06-18 | $47.71 | $48.54 | $47.71 | $48.51 | $45.95 | 9,912 |
2018-06-15 | $47.95 | $48.38 | $47.95 | $48.35 | $45.80 | 2,813 |
2018-06-14 | $48.23 | $48.23 | $47.84 | $48.20 | $45.65 | 13,735 |
2018-06-13 | $48.15 | $48.29 | $47.98 | $48.17 | $45.63 | 7,460 |
2018-06-12 | $48.29 | $48.38 | $48.08 | $48.30 | $45.70 | 17,652 |
2018-06-11 | $48.51 | $48.51 | $48.10 | $48.27 | $45.67 | 3,992 |
2018-06-08 | $48.65 | $48.65 | $48.10 | $48.22 | $45.62 | 1,905 |
2018-06-07 | $48.12 | $48.17 | $47.88 | $48.07 | $45.49 | 4,540 |
2018-06-06 | $47.89 | $48.10 | $47.89 | $48.10 | $45.51 | 3,529 |
2018-06-05 | $47.53 | $47.79 | $47.46 | $47.74 | $45.17 | 9,008 |
2018-06-04 | $47.20 | $47.55 | $47.20 | $47.45 | $44.90 | 13,929 |
2018-06-01 | $47.18 | $47.24 | $47.13 | $47.16 | $44.63 | 1,938 |
2018-05-31 | $47.49 | $47.49 | $46.88 | $46.88 | $44.36 | 3,411 |
2018-05-30 | $47.14 | $47.40 | $47.14 | $47.30 | $44.76 | 27,994 |
2018-05-29 | $46.37 | $46.73 | $46.33 | $46.65 | $44.14 | 4,392 |
2018-05-25 | $46.95 | $46.95 | $46.67 | $46.68 | $44.17 | 4,844 |
2018-05-24 | $46.35 | $46.69 | $46.35 | $46.62 | $44.11 | 2,739 |
2018-05-23 | $46.22 | $46.74 | $46.22 | $46.58 | $44.08 | 70,691 |
2018-05-22 | $46.70 | $46.96 | $46.59 | $46.59 | $44.09 | 3,894 |
2018-05-21 | $46.45 | $46.91 | $46.45 | $46.91 | $44.39 | 4,047 |
2018-05-18 | $46.41 | $46.57 | $46.36 | $46.44 | $43.94 | 8,190 |
2018-05-17 | $46.24 | $46.45 | $46.02 | $46.43 | $43.93 | 2,654 |
2018-05-16 | $45.95 | $46.18 | $45.81 | $46.11 | $43.63 | 3,169 |
2018-05-15 | $45.50 | $45.81 | $45.50 | $45.66 | $43.17 | 3,932 |
2018-05-14 | $45.82 | $45.93 | $45.67 | $45.71 | $43.22 | 7,918 |
2018-05-11 | $45.98 | $46.13 | $45.88 | $45.88 | $43.38 | 3,048 |
2018-05-10 | $45.36 | $45.90 | $45.36 | $45.81 | $43.32 | 3,106 |
2018-05-09 | $45.73 | $45.73 | $45.27 | $45.63 | $43.14 | 3,577 |
2018-05-08 | $45.02 | $45.59 | $45.02 | $45.59 | $43.11 | 5,780 |
2018-05-07 | $44.90 | $45.30 | $44.90 | $45.17 | $42.71 | 16,077 |
2018-05-04 | $44.56 | $45.10 | $44.40 | $44.91 | $42.47 | 6,080 |
2018-05-03 | $44.90 | $44.90 | $44.17 | $44.37 | $41.95 | 9,812 |
2018-05-02 | $44.84 | $44.93 | $44.64 | $44.69 | $42.26 | 7,297 |
2018-05-01 | $44.26 | $44.59 | $43.93 | $44.52 | $42.10 | 9,667 |
2018-04-30 | $44.80 | $44.86 | $44.51 | $44.51 | $42.09 | 4,259 |
2018-04-27 | $45.41 | $45.41 | $44.86 | $44.90 | $42.45 | 6,411 |
2018-04-26 | $45.14 | $45.14 | $44.87 | $45.04 | $42.59 | 9,847 |
2018-04-25 | $45.38 | $45.38 | $44.83 | $45.14 | $42.68 | 18,729 |
2018-04-24 | $45.86 | $45.86 | $44.74 | $45.03 | $42.58 | 7,896 |
2018-04-23 | $45.50 | $45.50 | $45.14 | $45.21 | $42.75 | 3,638 |
2018-04-20 | $45.44 | $45.44 | $45.11 | $45.14 | $42.68 | 9,398 |
2018-04-19 | $45.50 | $45.95 | $45.27 | $45.47 | $43.00 | 12,176 |
2018-04-18 | $45.63 | $45.77 | $45.60 | $45.60 | $43.12 | 5,941 |
2018-04-17 | $45.85 | $45.85 | $45.34 | $45.50 | $43.02 | 5,563 |
2018-04-16 | $45.29 | $45.29 | $45.25 | $45.25 | $42.74 | 1,078 |
2018-04-13 | $46.46 | $46.46 | $44.61 | $44.71 | $42.23 | 7,823 |
2018-04-12 | $44.85 | $44.94 | $44.83 | $44.88 | $42.39 | 6,212 |
2018-04-11 | $45.35 | $45.35 | $44.46 | $44.69 | $42.21 | 6,667 |
2018-04-10 | $44.41 | $44.79 | $44.41 | $44.73 | $42.24 | 6,211 |
2018-04-09 | $44.32 | $44.46 | $44.11 | $44.14 | $41.69 | 7,812 |
2018-04-06 | $44.78 | $44.81 | $43.96 | $43.96 | $41.52 | 10,772 |
2018-04-05 | $45.76 | $45.76 | $44.68 | $44.97 | $42.47 | 7,849 |
2018-04-04 | $43.98 | $44.58 | $43.96 | $44.53 | $42.06 | 55,571 |
2018-04-03 | $43.61 | $43.96 | $43.58 | $43.96 | $41.52 | 10,931 |
2018-04-02 | $45.16 | $45.16 | $43.10 | $43.38 | $40.97 | 25,592 |
2018-03-29 | $44.22 | $44.56 | $44.22 | $44.32 | $41.86 | 5,819 |
2018-03-28 | $43.85 | $44.11 | $43.84 | $43.92 | $41.48 | 7,265 |
2018-03-27 | $44.34 | $44.46 | $43.79 | $43.79 | $41.36 | 4,963 |
2018-03-26 | $43.77 | $44.28 | $43.77 | $44.28 | $41.82 | 1,777 |
2018-03-23 | $44.58 | $44.58 | $44.12 | $44.20 | $41.74 | 10,176 |
2018-03-22 | $45.35 | $45.36 | $44.65 | $44.65 | $42.16 | 7,964 |
2018-03-21 | $46.62 | $46.62 | $45.51 | $45.64 | $43.10 | 18,689 |
2018-03-20 | $45.51 | $45.51 | $45.29 | $45.42 | $42.90 | 6,949 |
2018-03-19 | $45.69 | $45.69 | $45.09 | $45.52 | $42.99 | 5,475 |
2018-03-16 | $46.68 | $46.68 | $45.64 | $45.86 | $43.31 | 3,090 |
2018-03-15 | $45.70 | $45.70 | $45.43 | $45.43 | $42.90 | 5,200 |
2018-03-14 | $45.89 | $45.90 | $45.60 | $45.60 | $43.07 | 4,387 |
2018-03-13 | $46.28 | $46.28 | $45.86 | $45.86 | $43.31 | 2,890 |
2018-03-12 | $45.84 | $46.11 | $45.84 | $46.02 | $43.46 | 10,916 |
2018-03-09 | $45.16 | $45.92 | $45.16 | $45.92 | $43.37 | 15,156 |
2018-03-08 | $46.54 | $46.54 | $44.95 | $45.10 | $42.59 | 3,901 |
2018-03-07 | $44.83 | $45.36 | $44.83 | $45.36 | $42.84 | 14,191 |
2018-03-06 | $44.53 | $44.84 | $44.24 | $44.84 | $42.29 | 11,782 |
2018-03-05 | $44.02 | $44.56 | $43.96 | $44.54 | $42.01 | 12,454 |
2018-03-02 | $43.35 | $44.25 | $43.32 | $44.17 | $41.66 | 13,167 |
2018-03-01 | $43.89 | $44.01 | $43.23 | $43.48 | $41.01 | 6,028 |
2018-02-28 | $44.57 | $44.57 | $43.78 | $43.82 | $41.33 | 7,366 |
2018-02-27 | $45.26 | $45.35 | $44.52 | $44.52 | $41.99 | 12,460 |
2018-02-26 | $46.18 | $46.18 | $44.72 | $45.12 | $42.56 | 6,045 |
2018-02-23 | $44.83 | $44.84 | $44.50 | $44.75 | $42.21 | 5,127 |
2018-02-22 | $45.03 | $45.03 | $44.41 | $44.41 | $41.89 | 7,891 |
2018-02-21 | $44.79 | $45.10 | $44.71 | $44.74 | $42.20 | 17,741 |
2018-02-20 | $44.83 | $44.86 | $44.23 | $44.30 | $41.79 | 7,506 |
2018-02-16 | $44.26 | $45.04 | $44.26 | $44.89 | $42.34 | 17,594 |
2018-02-15 | $44.39 | $44.57 | $44.28 | $44.57 | $42.04 | 4,583 |
2018-02-14 | $43.45 | $44.25 | $43.45 | $44.25 | $41.73 | 16,750 |
2018-02-13 | $43.34 | $43.58 | $43.29 | $43.51 | $41.02 | 11,343 |
2018-02-12 | $44.69 | $44.69 | $42.99 | $43.43 | $40.94 | 19,432 |
2018-02-09 | $44.38 | $44.38 | $42.30 | $43.35 | $40.87 | 5,512 |
2018-02-08 | $43.74 | $43.74 | $42.73 | $42.73 | $40.28 | 15,933 |
2018-02-07 | $43.77 | $44.04 | $43.72 | $43.86 | $41.35 | 18,235 |
2018-02-06 | $43.04 | $44.03 | $43.04 | $43.70 | $41.20 | 9,735 |
2018-02-05 | $44.79 | $44.83 | $43.51 | $43.97 | $41.45 | 8,770 |
2018-02-02 | $45.29 | $45.56 | $44.95 | $45.05 | $42.47 | 35,935 |
2018-02-01 | $45.14 | $45.87 | $45.14 | $45.73 | $43.11 | 17,874 |
2018-01-31 | $47.10 | $47.10 | $45.76 | $45.76 | $43.14 | 16,518 |
2018-01-30 | $46.50 | $46.50 | $45.83 | $46.00 | $43.36 | 9,318 |
2018-01-29 | $46.51 | $46.60 | $46.32 | $46.41 | $43.75 | 27,819 |
2018-01-26 | $47.37 | $47.37 | $46.34 | $46.59 | $43.92 | 5,291 |
2018-01-25 | $46.67 | $46.67 | $46.23 | $46.47 | $43.81 | 10,698 |
2018-01-24 | $46.79 | $46.91 | $46.35 | $46.46 | $43.80 | 22,044 |
2018-01-23 | $46.75 | $46.84 | $46.39 | $46.74 | $44.06 | 19,750 |
2018-01-22 | $46.57 | $46.67 | $46.47 | $46.67 | $44.00 | 6,266 |
2018-01-19 | $47.30 | $47.30 | $46.31 | $46.72 | $44.05 | 8,756 |
2018-01-18 | $46.29 | $46.32 | $46.09 | $46.09 | $43.45 | 4,685 |
2018-01-17 | $46.36 | $46.53 | $46.17 | $46.40 | $43.74 | 30,498 |
2018-01-16 | $46.82 | $46.88 | $46.04 | $46.11 | $43.46 | 9,628 |
2018-01-12 | $48.53 | $49.05 | $46.38 | $46.41 | $43.75 | 4,957 |
2018-01-11 | $46.67 | $46.67 | $45.82 | $46.27 | $43.62 | 3,721 |
2018-01-10 | $45.39 | $45.64 | $45.39 | $45.41 | $42.81 | 9,656 |
2018-01-09 | $46.76 | $46.76 | $45.53 | $45.53 | $42.92 | 8,695 |
2018-01-08 | $47.71 | $47.71 | $45.33 | $45.61 | $43.00 | 9,495 |
2018-01-05 | $45.45 | $45.56 | $45.23 | $45.56 | $42.95 | 17,687 |
2018-01-04 | $45.48 | $45.48 | $45.24 | $45.44 | $42.83 | 2,665 |
2018-01-03 | $45.02 | $45.92 | $45.02 | $45.17 | $42.58 | 8,716 |
2018-01-02 | $45.35 | $45.43 | $45.10 | $45.14 | $42.55 | 104,444 |
2017-12-29 | $45.39 | $45.45 | $45.14 | $45.14 | $42.55 | 22,313 |
2017-12-28 | $45.24 | $45.39 | $45.18 | $45.38 | $42.78 | 6,798 |
2017-12-27 | $45.35 | $45.41 | $45.20 | $45.31 | $42.71 | 14,785 |
2017-12-26 | $45.30 | $45.34 | $45.26 | $45.27 | $42.67 | 3,698 |
2017-12-22 | $45.41 | $45.41 | $45.20 | $45.27 | $42.68 | 13,378 |
2017-12-21 | $45.63 | $45.68 | $45.54 | $45.60 | $42.88 | 4,620 |
2017-12-20 | $45.43 | $45.50 | $45.35 | $45.41 | $42.71 | 5,058 |
2017-12-19 | $45.71 | $45.71 | $45.24 | $45.24 | $42.55 | 7,966 |
2017-12-18 | $45.67 | $45.70 | $45.50 | $45.53 | $42.81 | 3,213 |
2017-12-15 | $44.92 | $45.24 | $44.87 | $45.00 | $42.32 | 5,452 |
2017-12-14 | $44.81 | $44.85 | $44.15 | $44.15 | $41.52 | 11,306 |
2017-12-13 | $44.83 | $45.02 | $44.72 | $44.72 | $42.06 | 8,299 |
2017-12-12 | $45.08 | $45.08 | $44.59 | $44.62 | $41.96 | 8,182 |
2017-12-11 | $44.73 | $44.73 | $44.59 | $44.59 | $41.93 | 1,380 |
2017-12-08 | $44.97 | $45.09 | $44.87 | $44.89 | $42.22 | 6,933 |
2017-12-07 | $45.15 | $45.17 | $44.89 | $44.89 | $42.22 | 6,544 |
2017-12-06 | $45.04 | $45.15 | $44.80 | $44.84 | $42.17 | 40,135 |
2017-12-05 | $45.45 | $45.47 | $45.05 | $45.05 | $42.37 | 2,784 |
2017-12-04 | $46.17 | $46.17 | $45.52 | $45.52 | $42.81 | 9,431 |
2017-12-01 | $45.76 | $45.76 | $44.37 | $45.27 | $42.57 | 16,191 |
2017-11-30 | $45.93 | $45.98 | $45.57 | $45.57 | $42.86 | 4,336 |
2017-11-29 | $45.53 | $45.92 | $45.53 | $45.78 | $43.05 | 35,052 |
2017-11-28 | $44.45 | $45.28 | $44.45 | $45.28 | $42.58 | 8,164 |
2017-11-27 | $44.59 | $44.59 | $44.38 | $44.38 | $41.74 | 9,241 |
2017-11-24 | $44.46 | $44.46 | $44.35 | $44.41 | $41.76 | 4,800 |
2017-11-22 | $44.48 | $44.69 | $44.48 | $44.50 | $41.85 | 17,565 |
2017-11-21 | $44.44 | $44.59 | $44.42 | $44.52 | $41.87 | 5,907 |
2017-11-20 | $44.07 | $44.08 | $43.84 | $44.08 | $41.46 | 6,326 |
2017-11-17 | $43.48 | $43.78 | $43.45 | $43.70 | $41.10 | 6,346 |
2017-11-16 | $43.33 | $43.66 | $43.33 | $43.54 | $40.95 | 4,079 |
2017-11-15 | $42.98 | $43.14 | $42.79 | $42.91 | $40.35 | 10,908 |
2017-11-14 | $43.05 | $43.18 | $42.95 | $43.18 | $40.59 | 7,572 |
2017-11-13 | $42.87 | $43.12 | $42.80 | $43.08 | $40.49 | 6,228 |
2017-11-10 | $43.33 | $43.33 | $42.98 | $43.04 | $40.46 | 7,705 |
2017-11-09 | $43.15 | $43.15 | $42.68 | $42.96 | $40.38 | 4,070 |
2017-11-08 | $43.31 | $43.31 | $42.84 | $43.22 | $40.62 | 4,292 |
2017-11-07 | $43.72 | $43.79 | $43.02 | $43.09 | $40.50 | 3,921 |
2017-11-06 | $43.78 | $43.80 | $43.68 | $43.73 | $41.11 | 8,438 |
2017-11-03 | $43.88 | $43.94 | $43.73 | $43.73 | $41.10 | 8,184 |
2017-11-02 | $44.03 | $44.04 | $43.68 | $43.90 | $41.27 | 3,554 |
2017-11-01 | $44.14 | $44.30 | $43.80 | $43.81 | $41.18 | 1,728 |
2017-10-31 | $44.07 | $44.13 | $43.88 | $44.08 | $41.43 | 5,903 |
2017-10-30 | $44.04 | $44.04 | $43.52 | $43.62 | $41.01 | 7,753 |
2017-10-27 | $44.04 | $44.37 | $44.02 | $44.32 | $41.66 | 7,811 |
2017-10-26 | $44.40 | $44.40 | $44.07 | $44.20 | $41.55 | 4,105 |
2017-10-25 | $43.98 | $43.98 | $43.61 | $43.91 | $41.27 | 10,654 |
2017-10-24 | $44.19 | $44.26 | $44.09 | $44.10 | $41.45 | 6,915 |
2017-10-23 | $44.34 | $44.34 | $43.95 | $43.99 | $41.35 | 8,388 |
2017-10-20 | $44.41 | $44.41 | $44.29 | $44.31 | $41.65 | 5,452 |
2017-10-19 | $43.71 | $44.09 | $43.71 | $44.05 | $41.41 | 10,635 |
2017-10-18 | $44.05 | $44.18 | $43.92 | $44.13 | $41.48 | 13,898 |
2017-10-17 | $44.12 | $44.12 | $43.77 | $43.79 | $41.16 | 7,033 |
2017-10-16 | $44.19 | $44.24 | $43.97 | $44.02 | $41.33 | 4,777 |
2017-10-13 | $43.97 | $44.13 | $43.93 | $43.93 | $41.25 | 3,258 |
2017-10-12 | $44.23 | $44.23 | $43.99 | $44.00 | $41.32 | 5,827 |
2017-10-11 | $44.16 | $44.16 | $43.96 | $44.04 | $41.36 | 12,544 |
2017-10-10 | $44.07 | $44.08 | $43.93 | $44.01 | $41.33 | 5,713 |
2017-10-09 | $44.02 | $44.07 | $43.82 | $43.82 | $41.15 | 6,359 |
2017-10-06 | $43.68 | $44.19 | $43.68 | $44.04 | $41.36 | 21,715 |
2017-10-05 | $44.00 | $44.15 | $44.00 | $44.04 | $41.36 | 4,677 |
2017-10-04 | $44.36 | $44.36 | $43.89 | $43.90 | $41.23 | 5,224 |
2017-10-03 | $44.50 | $44.50 | $43.90 | $44.20 | $41.51 | 7,535 |
2017-10-02 | $43.75 | $44.11 | $43.74 | $44.07 | $41.38 | 21,807 |
2017-09-29 | $43.60 | $43.70 | $43.57 | $43.57 | $40.92 | 7,774 |
2017-09-28 | $43.26 | $43.59 | $43.26 | $43.54 | $40.89 | 4,962 |
2017-09-27 | $42.70 | $43.46 | $42.60 | $43.38 | $40.74 | 13,629 |
2017-09-26 | $42.43 | $42.55 | $42.24 | $42.51 | $39.92 | 3,723 |
2017-09-25 | $42.18 | $42.25 | $41.97 | $42.13 | $39.56 | 50,671 |
2017-09-22 | $41.75 | $42.18 | $41.75 | $42.14 | $39.57 | 6,611 |
2017-09-21 | $41.78 | $41.93 | $41.78 | $41.80 | $39.25 | 3,992 |
2017-09-20 | $41.69 | $41.89 | $41.61 | $41.86 | $39.31 | 2,088 |
2017-09-19 | $41.89 | $41.92 | $41.58 | $41.62 | $39.08 | 6,677 |
2017-09-18 | $41.20 | $41.73 | $41.20 | $41.63 | $39.09 | 5,937 |
2017-09-15 | $41.19 | $41.28 | $41.15 | $41.25 | $38.73 | 4,694 |
2017-09-14 | $40.90 | $41.13 | $40.90 | $41.01 | $38.51 | 3,401 |
2017-09-13 | $41.23 | $41.23 | $41.10 | $41.15 | $38.64 | 4,470 |
2017-09-12 | $41.10 | $41.10 | $40.85 | $41.03 | $38.53 | 4,653 |
2017-09-11 | $40.67 | $40.74 | $40.63 | $40.69 | $38.21 | 5,392 |
2017-09-08 | $39.78 | $40.31 | $39.78 | $40.21 | $37.76 | 9,968 |
2017-09-07 | $40.22 | $40.25 | $39.94 | $40.03 | $37.59 | 2,892 |
2017-09-06 | $40.76 | $40.76 | $40.20 | $40.37 | $37.85 | 9,490 |
2017-09-05 | $40.74 | $40.74 | $40.22 | $40.33 | $37.81 | 4,395 |
2017-09-01 | $40.69 | $40.84 | $40.69 | $40.84 | $38.29 | 3,337 |
2017-08-31 | $40.61 | $40.61 | $40.47 | $40.47 | $37.94 | 2,353 |
2017-08-30 | $40.16 | $40.30 | $40.11 | $40.30 | $37.78 | 1,740 |
2017-08-29 | $39.84 | $40.12 | $39.82 | $40.08 | $37.58 | 24,035 |
2017-08-28 | $40.19 | $40.19 | $39.95 | $40.05 | $37.55 | 4,803 |
2017-08-25 | $40.00 | $40.13 | $39.96 | $40.13 | $37.62 | 2,962 |
2017-08-24 | $39.92 | $39.92 | $39.81 | $39.82 | $37.33 | 2,360 |
2017-08-23 | $39.97 | $39.98 | $39.92 | $39.94 | $37.45 | 2,302 |
2017-08-22 | $40.01 | $40.13 | $39.99 | $40.09 | $37.59 | 3,761 |
2017-08-21 | $39.66 | $39.77 | $39.63 | $39.75 | $37.27 | 4,502 |
2017-08-18 | $39.66 | $39.80 | $39.59 | $39.76 | $37.28 | 1,079 |
2017-08-17 | $40.49 | $40.49 | $39.76 | $39.78 | $37.30 | 8,715 |
2017-08-16 | $40.74 | $40.74 | $40.45 | $40.45 | $37.93 | 4,129 |
2017-08-15 | $41.21 | $41.21 | $40.43 | $40.43 | $37.91 | 5,348 |
2017-08-14 | $40.71 | $40.89 | $40.61 | $40.85 | $38.28 | 10,099 |
2017-08-11 | $40.17 | $40.43 | $40.16 | $40.25 | $37.72 | 3,734 |
2017-08-10 | $40.85 | $40.85 | $40.33 | $40.33 | $37.79 | 8,251 |
2017-08-09 | $41.22 | $41.22 | $40.75 | $40.89 | $38.32 | 9,385 |
2017-08-08 | $41.33 | $41.71 | $41.19 | $41.26 | $38.66 | 6,171 |
2017-08-07 | $41.33 | $41.47 | $41.26 | $41.33 | $38.73 | 5,661 |
2017-08-04 | $41.51 | $41.51 | $41.18 | $41.37 | $38.77 | 4,145 |
2017-08-03 | $41.23 | $41.55 | $41.13 | $41.18 | $38.59 | 12,795 |
2017-08-02 | $41.64 | $41.64 | $41.24 | $41.36 | $38.76 | 16,790 |
2017-08-01 | $41.55 | $41.78 | $41.55 | $41.77 | $39.14 | 6,101 |
2017-07-31 | $41.32 | $41.64 | $41.32 | $41.57 | $38.95 | 4,102 |
2017-07-28 | $41.59 | $41.62 | $41.37 | $41.37 | $38.77 | 3,613 |
2017-07-27 | $42.10 | $42.10 | $41.65 | $41.65 | $39.03 | 3,753 |
2017-07-26 | $42.18 | $42.18 | $41.88 | $41.88 | $39.24 | 6,338 |
2017-07-25 | $42.01 | $42.31 | $42.01 | $42.27 | $39.61 | 10,848 |
2017-07-24 | $41.70 | $41.87 | $41.64 | $41.82 | $39.19 | 13,072 |
2017-07-21 | $42.06 | $42.06 | $41.76 | $41.81 | $39.18 | 4,732 |
2017-07-20 | $42.19 | $42.19 | $41.82 | $42.00 | $39.36 | 6,907 |
2017-07-19 | $41.88 | $41.88 | $41.78 | $41.85 | $39.22 | 11,301 |
2017-07-18 | $41.53 | $41.53 | $41.35 | $41.51 | $38.90 | 5,219 |
2017-07-17 | $41.49 | $41.75 | $41.49 | $41.62 | $38.99 | 751 |
2017-07-14 | $41.45 | $41.67 | $41.44 | $41.58 | $38.96 | 3,240 |
2017-07-13 | $41.47 | $41.51 | $41.26 | $41.41 | $38.79 | 5,280 |
2017-07-12 | $41.61 | $41.61 | $41.41 | $41.51 | $38.89 | 4,778 |
2017-07-11 | $41.20 | $41.23 | $41.19 | $41.22 | $38.62 | 4,718 |
2017-07-10 | $41.56 | $41.56 | $41.12 | $41.23 | $38.63 | 6,458 |
2017-07-07 | $41.28 | $41.52 | $41.20 | $41.52 | $38.90 | 15,666 |
2017-07-06 | $41.22 | $41.36 | $40.88 | $40.93 | $38.35 | 2,570 |
2017-07-05 | $41.44 | $41.55 | $41.29 | $41.42 | $38.80 | 3,787 |
2017-07-03 | $41.70 | $41.89 | $41.70 | $41.89 | $39.25 | 1,313 |
2017-06-30 | $41.91 | $41.91 | $41.40 | $41.44 | $38.83 | 6,445 |
2017-06-29 | $41.67 | $41.67 | $40.99 | $41.40 | $38.79 | 4,519 |
2017-06-28 | $41.52 | $41.71 | $41.50 | $41.58 | $38.95 | 3,675 |
2017-06-27 | $41.26 | $41.39 | $41.05 | $41.09 | $38.50 | 1,221 |
2017-06-26 | $40.99 | $41.32 | $40.99 | $41.19 | $38.59 | 6,664 |
2017-06-23 | $41.11 | $41.11 | $41.00 | $41.00 | $38.41 | 2,839 |
2017-06-22 | $40.71 | $40.97 | $40.71 | $40.87 | $38.29 | 4,282 |
2017-06-21 | $41.12 | $41.21 | $40.78 | $40.84 | $38.26 | 7,936 |
2017-06-20 | $41.40 | $41.46 | $41.09 | $41.09 | $38.49 | 3,030 |
2017-06-19 | $41.65 | $41.66 | $41.43 | $41.59 | $38.97 | 6,132 |
2017-06-16 | $41.22 | $41.36 | $41.22 | $41.33 | $38.72 | 5,051 |
2017-06-15 | $41.61 | $41.61 | $41.40 | $41.50 | $38.88 | 1,663 |
2017-06-14 | $41.88 | $41.88 | $41.69 | $41.72 | $39.09 | 1,689 |
2017-06-13 | $41.84 | $42.17 | $41.84 | $41.88 | $39.24 | 5,829 |
2017-06-12 | $41.97 | $42.24 | $41.78 | $41.79 | $39.10 | 3,941 |
2017-06-09 | $41.98 | $42.16 | $41.81 | $41.96 | $39.27 | 5,155 |
2017-06-08 | $41.16 | $41.72 | $41.16 | $41.54 | $38.87 | 4,117 |
2017-06-07 | $41.06 | $41.06 | $40.89 | $40.92 | $38.29 | 2,259 |
2017-06-06 | $40.68 | $41.00 | $40.64 | $40.98 | $38.35 | 5,176 |
2017-06-05 | $41.25 | $41.25 | $40.99 | $40.99 | $38.36 | 3,935 |
2017-06-02 | $41.25 | $41.70 | $41.25 | $41.40 | $38.74 | 7,133 |
2017-06-01 | $40.45 | $40.98 | $40.32 | $40.98 | $38.35 | 4,665 |
2017-05-31 | $40.14 | $40.29 | $40.07 | $40.29 | $37.70 | 4,733 |
2017-05-30 | $40.30 | $40.34 | $40.16 | $40.28 | $37.69 | 2,422 |
2017-05-26 | $40.42 | $40.50 | $40.32 | $40.48 | $37.88 | 4,931 |
2017-05-25 | $40.44 | $40.62 | $40.43 | $40.43 | $37.84 | 4,962 |
2017-05-24 | $40.55 | $40.55 | $40.32 | $40.40 | $37.81 | 5,071 |
2017-05-23 | $40.72 | $40.72 | $40.17 | $40.48 | $37.88 | 6,246 |
2017-05-22 | $40.34 | $40.38 | $40.15 | $40.38 | $37.79 | 5,306 |
2017-05-19 | $40.17 | $40.31 | $40.06 | $40.09 | $37.51 | 2,784 |
2017-05-18 | $39.96 | $40.16 | $39.90 | $39.98 | $37.41 | 36,515 |
2017-05-17 | $40.33 | $40.33 | $39.99 | $40.04 | $37.47 | 3,744 |
2017-05-16 | $40.97 | $40.97 | $40.78 | $40.96 | $38.33 | 4,202 |
2017-05-15 | $41.13 | $41.14 | $40.99 | $41.03 | $38.38 | 4,056 |
2017-05-12 | $40.99 | $40.99 | $40.66 | $40.73 | $38.09 | 8,288 |
2017-05-11 | $40.94 | $41.13 | $40.94 | $41.04 | $38.38 | 6,445 |
2017-05-10 | $41.41 | $41.45 | $41.09 | $41.30 | $38.63 | 8,998 |
2017-05-09 | $41.50 | $41.50 | $41.21 | $41.31 | $38.64 | 6,268 |
2017-05-08 | $41.23 | $41.32 | $41.15 | $41.15 | $38.49 | 3,038 |
2017-05-05 | $41.61 | $41.61 | $41.12 | $41.30 | $38.63 | 9,200 |
2017-05-04 | $41.54 | $41.54 | $41.11 | $41.11 | $38.45 | 5,570 |
2017-05-03 | $41.26 | $41.26 | $40.99 | $41.20 | $38.53 | 8,571 |
2017-05-02 | $41.34 | $41.44 | $41.13 | $41.32 | $38.65 | 5,855 |
2017-05-01 | $41.54 | $41.66 | $41.23 | $41.49 | $38.81 | 12,020 |
2017-04-28 | $41.68 | $41.68 | $41.37 | $41.42 | $38.74 | 4,797 |
2017-04-27 | $42.11 | $42.11 | $41.79 | $41.80 | $39.10 | 10,915 |
2017-04-26 | $41.78 | $42.13 | $41.78 | $42.01 | $39.29 | 7,002 |
2017-04-25 | $41.19 | $41.80 | $41.19 | $41.63 | $38.94 | 12,562 |
2017-04-24 | $41.58 | $41.58 | $41.15 | $41.26 | $38.59 | 7,076 |
2017-04-21 | $40.74 | $40.78 | $40.60 | $40.71 | $38.08 | 24,718 |
2017-04-20 | $40.27 | $40.71 | $40.27 | $40.68 | $38.05 | 4,080 |
2017-04-19 | $40.16 | $40.26 | $40.00 | $40.08 | $37.48 | 8,304 |
2017-04-18 | $39.72 | $39.87 | $39.56 | $39.87 | $37.29 | 8,679 |
2017-04-17 | $39.50 | $39.86 | $39.35 | $39.86 | $37.21 | 5,541 |
2017-04-13 | $39.85 | $39.85 | $39.37 | $39.38 | $36.77 | 7,934 |
2017-04-12 | $40.33 | $40.33 | $39.79 | $39.79 | $37.15 | 7,340 |
2017-04-11 | $39.93 | $40.39 | $39.93 | $40.35 | $37.67 | 8,757 |
2017-04-10 | $39.82 | $40.29 | $39.82 | $40.00 | $37.34 | 9,481 |
2017-04-07 | $39.93 | $40.00 | $39.84 | $39.97 | $37.32 | 8,324 |
2017-04-06 | $39.73 | $39.92 | $39.72 | $39.92 | $37.27 | 8,300 |
2017-04-05 | $40.43 | $40.43 | $39.69 | $39.69 | $37.06 | 24,129 |
2017-04-04 | $39.83 | $40.10 | $39.83 | $39.92 | $37.27 | 7,472 |
2017-04-03 | $40.94 | $40.94 | $40.04 | $40.04 | $37.38 | 13,381 |
2017-03-31 | $40.67 | $40.80 | $40.61 | $40.69 | $37.99 | 4,601 |
2017-03-30 | $40.00 | $40.58 | $40.00 | $40.58 | $37.89 | 6,531 |
2017-03-29 | $40.06 | $40.15 | $40.04 | $40.04 | $37.38 | 1,855 |
2017-03-28 | $39.71 | $40.09 | $39.63 | $40.06 | $37.40 | 4,835 |
2017-03-27 | $39.53 | $39.69 | $39.21 | $39.61 | $36.98 | 4,136 |
2017-03-24 | $39.96 | $40.00 | $39.66 | $39.66 | $37.03 | 21,284 |
2017-03-23 | $39.66 | $39.91 | $39.66 | $39.76 | $37.12 | 6,199 |
2017-03-22 | $39.68 | $39.68 | $39.11 | $39.41 | $36.79 | 9,585 |
2017-03-21 | $40.52 | $40.52 | $39.56 | $39.56 | $36.93 | 4,441 |
2017-03-20 | $40.66 | $40.76 | $40.60 | $40.67 | $37.97 | 10,493 |
2017-03-17 | $40.82 | $40.83 | $40.65 | $40.80 | $38.09 | 2,332 |
2017-03-16 | $40.78 | $40.78 | $40.61 | $40.61 | $37.91 | 2,325 |
2017-03-15 | $40.48 | $40.62 | $40.48 | $40.62 | $37.92 | 3,163 |
2017-03-14 | $39.96 | $40.15 | $39.87 | $40.15 | $37.48 | 21,056 |
2017-03-13 | $40.28 | $40.29 | $40.08 | $40.13 | $37.47 | 4,447 |
2017-03-10 | $40.47 | $40.47 | $39.87 | $40.11 | $37.45 | 18,076 |
2017-03-09 | $40.18 | $40.18 | $39.80 | $39.82 | $37.18 | 14,616 |
2017-03-08 | $40.46 | $40.46 | $40.07 | $40.15 | $37.48 | 2,714 |
2017-03-07 | $40.32 | $40.48 | $40.25 | $40.25 | $37.58 | 8,170 |
2017-03-06 | $40.46 | $40.59 | $40.43 | $40.55 | $37.83 | 9,045 |
2017-03-03 | $40.70 | $40.85 | $40.58 | $40.78 | $38.04 | 8,387 |
2017-03-02 | $41.24 | $41.24 | $40.81 | $40.81 | $38.07 | 3,198 |
2017-03-01 | $41.20 | $41.39 | $41.20 | $41.37 | $38.59 | 2,006 |
2017-02-28 | $40.92 | $40.92 | $40.50 | $40.57 | $37.85 | 5,872 |
2017-02-27 | $41.10 | $41.13 | $40.92 | $41.13 | $38.37 | 4,055 |
2017-02-24 | $40.84 | $40.90 | $40.74 | $40.85 | $38.11 | 4,557 |
2017-02-23 | $41.06 | $41.06 | $40.68 | $40.86 | $38.12 | 7,229 |
2017-02-22 | $41.07 | $41.16 | $41.03 | $41.14 | $38.38 | 6,503 |
2017-02-21 | $41.25 | $41.25 | $40.99 | $41.18 | $38.42 | 11,318 |
2017-02-17 | $40.80 | $40.88 | $40.73 | $40.88 | $38.14 | 3,377 |
2017-02-16 | $40.78 | $40.82 | $40.65 | $40.82 | $38.08 | 4,136 |
2017-02-15 | $40.85 | $40.93 | $40.74 | $40.90 | $38.15 | 3,607 |
2017-02-14 | $40.60 | $40.79 | $40.58 | $40.79 | $38.05 | 17,720 |
2017-02-13 | $40.98 | $40.98 | $40.68 | $40.68 | $37.94 | 6,600 |
2017-02-10 | $40.47 | $40.64 | $40.43 | $40.64 | $37.89 | 2,776 |
2017-02-09 | $39.95 | $40.38 | $39.95 | $40.28 | $37.56 | 7,862 |
2017-02-08 | $39.80 | $39.80 | $39.51 | $39.78 | $37.09 | 5,836 |
2017-02-07 | $40.17 | $40.20 | $39.84 | $39.96 | $37.26 | 5,216 |
2017-02-06 | $40.38 | $40.38 | $40.02 | $40.08 | $37.37 | 3,511 |
2017-02-03 | $40.16 | $40.42 | $40.16 | $40.42 | $37.69 | 3,693 |
2017-02-02 | $40.10 | $40.13 | $39.82 | $39.82 | $37.13 | 5,879 |
2017-02-01 | $40.61 | $40.61 | $39.92 | $40.12 | $37.41 | 5,279 |
2017-01-31 | $40.05 | $40.19 | $39.75 | $40.19 | $37.48 | 5,452 |
2017-01-30 | $39.87 | $40.01 | $39.79 | $39.96 | $37.26 | 5,973 |
2017-01-27 | $40.70 | $40.70 | $40.35 | $40.45 | $37.72 | 16,537 |
2017-01-26 | $40.83 | $40.83 | $40.62 | $40.67 | $37.92 | 9,283 |
2017-01-25 | $40.37 | $40.86 | $40.37 | $40.82 | $38.06 | 16,209 |
2017-01-24 | $40.04 | $40.41 | $39.95 | $40.36 | $37.63 | 5,739 |
2017-01-23 | $39.72 | $39.92 | $39.55 | $39.72 | $37.04 | 6,520 |
2017-01-20 | $39.91 | $39.97 | $39.66 | $39.77 | $37.08 | 19,513 |
2017-01-19 | $39.94 | $39.94 | $39.63 | $39.66 | $36.98 | 23,750 |
2017-01-18 | $39.91 | $40.01 | $39.80 | $40.01 | $37.31 | 3,204 |
2017-01-17 | $40.55 | $40.55 | $39.82 | $39.82 | $37.13 | 8,625 |
2017-01-13 | $40.65 | $40.65 | $40.40 | $40.49 | $37.74 | 5,409 |
2017-01-12 | $40.37 | $40.37 | $39.71 | $40.03 | $37.31 | 3,710 |
2017-01-11 | $40.57 | $40.58 | $40.47 | $40.50 | $37.75 | 1,592 |
2017-01-10 | $40.35 | $40.46 | $40.31 | $40.46 | $37.72 | 4,333 |
2017-01-09 | $40.35 | $40.35 | $40.02 | $40.02 | $37.31 | 4,869 |
2017-01-06 | $40.65 | $40.70 | $40.45 | $40.45 | $37.71 | 7,826 |
2017-01-05 | $41.00 | $41.00 | $40.60 | $40.72 | $37.96 | 3,293 |
2017-01-04 | $41.04 | $41.33 | $41.01 | $41.30 | $38.50 | 24,684 |
2017-01-03 | $40.99 | $40.99 | $40.53 | $40.73 | $37.97 | 5,069 |
2016-12-30 | $40.65 | $40.71 | $40.59 | $40.60 | $37.85 | 6,527 |
2016-12-29 | $41.03 | $41.03 | $40.68 | $40.80 | $38.03 | 10,331 |
2016-12-28 | $41.01 | $41.02 | $40.73 | $40.75 | $37.99 | 8,062 |
2016-12-27 | $40.89 | $41.32 | $40.89 | $41.19 | $38.39 | 2,850 |
2016-12-23 | $40.94 | $40.94 | $40.81 | $40.86 | $38.08 | 2,615 |
2016-12-22 | $41.33 | $41.33 | $40.72 | $40.88 | $38.10 | 5,020 |
2016-12-21 | $41.39 | $41.39 | $41.16 | $41.18 | $38.38 | 11,013 |
2016-12-20 | $41.37 | $41.37 | $41.04 | $41.18 | $38.38 | 3,535 |
2016-12-19 | $40.94 | $40.96 | $40.68 | $40.87 | $38.09 | 5,769 |
2016-12-16 | $41.03 | $41.03 | $40.60 | $40.68 | $37.91 | 10,154 |
2016-12-15 | $40.97 | $41.04 | $40.79 | $40.84 | $38.06 | 6,096 |
2016-12-14 | $40.93 | $40.93 | $40.47 | $40.53 | $37.77 | 5,856 |
2016-12-13 | $41.20 | $41.20 | $40.81 | $40.95 | $38.17 | 10,182 |
2016-12-12 | $41.12 | $41.30 | $40.94 | $41.04 | $38.15 | 3,077 |
2016-12-09 | $41.72 | $41.72 | $41.27 | $41.43 | $38.51 | 8,938 |
2016-12-08 | $40.72 | $41.24 | $40.68 | $41.24 | $38.34 | 1,257 |
2016-12-07 | $40.52 | $40.71 | $40.52 | $40.71 | $37.85 | 743 |
2016-12-06 | $39.70 | $40.21 | $39.70 | $40.14 | $37.32 | 10,110 |
2016-12-05 | $39.61 | $39.70 | $39.59 | $39.70 | $36.91 | 3,112 |
2016-12-02 | $39.23 | $39.23 | $39.03 | $39.12 | $36.37 | 19,174 |
2016-12-01 | $39.61 | $39.61 | $39.12 | $39.12 | $36.37 | 15,525 |
2016-11-30 | $39.86 | $39.86 | $39.09 | $39.25 | $36.48 | 9,892 |
2016-11-29 | $39.49 | $39.71 | $39.43 | $39.45 | $36.67 | 10,729 |
2016-11-28 | $39.67 | $39.68 | $39.46 | $39.46 | $36.68 | 5,900 |
2016-11-25 | $39.81 | $39.86 | $39.81 | $39.86 | $37.06 | 609 |
2016-11-23 | $39.57 | $39.66 | $39.53 | $39.54 | $36.76 | 3,500 |
2016-11-22 | $39.01 | $39.48 | $39.01 | $39.48 | $36.70 | 6,704 |
2016-11-21 | $39.01 | $39.01 | $38.90 | $38.96 | $36.22 | 12,133 |
2016-11-18 | $38.99 | $38.99 | $38.69 | $38.80 | $36.07 | 4,324 |
2016-11-17 | $38.26 | $38.72 | $38.26 | $38.63 | $35.91 | 6,176 |
2016-11-16 | $38.50 | $38.50 | $38.30 | $38.37 | $35.67 | 3,774 |
2016-11-15 | $38.49 | $38.49 | $38.03 | $38.34 | $35.64 | 12,391 |
2016-11-14 | $38.49 | $38.62 | $38.20 | $38.20 | $35.45 | 4,622 |
2016-11-11 | $37.22 | $37.78 | $37.20 | $37.64 | $34.93 | 4,830 |
2016-11-10 | $36.82 | $37.00 | $36.60 | $36.85 | $34.20 | 5,002 |
2016-11-09 | $34.80 | $36.13 | $34.80 | $36.13 | $33.53 | 3,830 |
2016-11-08 | $34.80 | $35.02 | $34.80 | $35.02 | $32.50 | 581 |
2016-11-07 | $34.87 | $34.87 | $34.68 | $34.81 | $32.31 | 2,395 |
2016-11-04 | $34.06 | $34.37 | $34.06 | $34.37 | $31.90 | 3,051 |
2016-11-03 | $34.29 | $34.29 | $34.12 | $34.13 | $31.68 | 4,757 |
2016-11-02 | $34.39 | $34.39 | $34.10 | $34.24 | $31.77 | 1,675 |
2016-11-01 | $34.67 | $34.67 | $34.47 | $34.47 | $31.99 | 580 |
2016-10-31 | $34.75 | $34.89 | $34.73 | $34.86 | $32.35 | 8,415 |
2016-10-28 | $34.68 | $34.83 | $34.58 | $34.59 | $32.10 | 5,642 |
2016-10-27 | $34.94 | $34.94 | $34.73 | $34.73 | $32.24 | 2,279 |
2016-10-26 | $35.19 | $35.19 | $34.86 | $34.92 | $32.41 | 3,865 |
2016-10-25 | $35.39 | $35.39 | $35.11 | $35.11 | $32.58 | 1,852 |
2016-10-24 | $35.45 | $35.45 | $35.38 | $35.39 | $32.84 | 3,781 |
2016-10-21 | $35.42 | $35.42 | $35.42 | $35.42 | $32.87 | 0 |
2016-10-20 | $35.42 | $35.42 | $35.42 | $35.42 | $32.87 | 134 |
2016-10-19 | $35.17 | $35.44 | $35.17 | $35.43 | $32.88 | 1,220 |
2016-10-18 | $35.22 | $35.32 | $35.14 | $35.18 | $32.65 | 8,409 |
2016-10-17 | $35.11 | $35.19 | $35.02 | $35.02 | $32.50 | 8,263 |
2016-10-14 | $35.20 | $35.22 | $35.15 | $35.16 | $32.63 | 2,299 |
2016-10-13 | $35.23 | $35.27 | $35.14 | $35.14 | $32.61 | 1,515 |
2016-10-12 | $35.55 | $35.61 | $35.53 | $35.53 | $32.98 | 3,192 |
2016-10-11 | $35.38 | $35.42 | $35.35 | $35.40 | $32.85 | 3,718 |
2016-10-10 | $36.03 | $36.03 | $35.96 | $35.96 | $33.37 | 1,863 |
2016-10-07 | $35.89 | $35.89 | $35.68 | $35.69 | $33.12 | 7,295 |
2016-10-06 | $35.90 | $35.97 | $35.76 | $35.92 | $33.34 | 4,526 |
2016-10-05 | $36.13 | $36.13 | $35.93 | $36.01 | $33.42 | 1,503 |
2016-10-04 | $35.81 | $35.81 | $35.60 | $35.60 | $33.04 | 12,073 |
2016-10-03 | $35.80 | $35.89 | $35.69 | $35.71 | $33.14 | 6,269 |
2016-09-30 | $35.91 | $36.03 | $35.88 | $35.89 | $33.31 | 3,620 |
2016-09-29 | $36.02 | $36.02 | $35.51 | $35.51 | $32.96 | 1,026 |
2016-09-28 | $35.84 | $35.86 | $35.65 | $35.86 | $33.28 | 6,193 |
2016-09-27 | $35.61 | $35.73 | $35.61 | $35.65 | $33.09 | 2,325 |
2016-09-26 | $35.71 | $35.71 | $35.56 | $35.56 | $33.00 | 547 |
2016-09-23 | $36.27 | $36.27 | $35.97 | $35.98 | $33.39 | 6,545 |
2016-09-22 | $35.51 | $36.21 | $35.51 | $36.15 | $33.55 | 6,865 |
2016-09-21 | $35.51 | $35.64 | $35.39 | $35.60 | $33.04 | 6,120 |
2016-09-20 | $35.39 | $35.43 | $35.37 | $35.37 | $32.83 | 852 |
2016-09-19 | $35.56 | $35.56 | $35.56 | $35.56 | $33.00 | 674 |
2016-09-16 | $35.10 | $35.13 | $35.10 | $35.13 | $32.60 | 1,128 |
2016-09-15 | $35.18 | $35.18 | $35.08 | $35.08 | $32.56 | 797 |
2016-09-14 | $34.92 | $35.12 | $34.87 | $34.90 | $32.39 | 14,462 |
2016-09-13 | $35.22 | $35.22 | $34.80 | $35.08 | $32.56 | 1,568 |
2016-09-12 | $35.17 | $35.49 | $35.17 | $35.46 | $32.91 | 2,619 |
2016-09-09 | $35.81 | $35.81 | $35.39 | $35.39 | $32.84 | 1,752 |
2016-09-08 | $36.13 | $36.13 | $36.06 | $36.07 | $33.48 | 3,274 |
2016-09-07 | $36.01 | $36.23 | $35.97 | $36.22 | $33.61 | 20,340 |
2016-09-06 | $36.01 | $36.01 | $36.01 | $36.01 | $33.34 | 977 |
2016-09-02 | $35.82 | $36.06 | $35.82 | $36.06 | $33.39 | 39,267 |
2016-09-01 | $35.75 | $35.77 | $35.70 | $35.77 | $33.12 | 2,373 |
2016-08-31 | $35.91 | $35.91 | $35.70 | $35.84 | $33.18 | 903 |
2016-08-30 | $36.05 | $36.05 | $35.94 | $35.95 | $33.28 | 1,902 |
2016-08-29 | $35.67 | $35.98 | $35.67 | $35.91 | $33.25 | 2,335 |
2016-08-26 | $35.56 | $35.74 | $35.56 | $35.74 | $33.09 | 4,061 |
2016-08-25 | $35.81 | $35.84 | $35.73 | $35.80 | $33.15 | 7,207 |
2016-08-24 | $35.84 | $35.84 | $35.69 | $35.69 | $33.04 | 393 |
2016-08-23 | $35.86 | $35.86 | $35.86 | $35.86 | $33.20 | 412 |
2016-08-22 | $35.38 | $35.60 | $35.38 | $35.57 | $32.93 | 3,763 |
2016-08-19 | $35.49 | $35.49 | $35.49 | $35.49 | $32.86 | 504 |
2016-08-18 | $35.34 | $35.47 | $35.34 | $35.43 | $32.80 | 13,383 |
2016-08-17 | $35.33 | $35.33 | $35.21 | $35.25 | $32.64 | 546 |
2016-08-16 | $35.66 | $35.66 | $35.34 | $35.43 | $32.80 | 1,745 |
2016-08-15 | $35.45 | $35.57 | $35.45 | $35.53 | $32.90 | 880 |
2016-08-12 | $35.15 | $35.15 | $35.15 | $35.15 | $32.54 | 670 |
2016-08-11 | $35.26 | $35.29 | $35.26 | $35.29 | $32.67 | 1,466 |
2016-08-10 | $35.26 | $35.26 | $35.07 | $35.14 | $32.53 | 3,016 |
2016-08-09 | $35.31 | $35.31 | $35.31 | $35.31 | $32.69 | 2 |
2016-08-08 | $35.40 | $35.40 | $35.27 | $35.31 | $32.69 | 1,396 |
2016-08-05 | $35.25 | $35.40 | $35.25 | $35.40 | $32.78 | 1,775 |
2016-08-04 | $34.65 | $34.89 | $34.65 | $34.85 | $32.27 | 3,871 |
2016-08-03 | $34.70 | $34.73 | $34.69 | $34.73 | $32.16 | 3,476 |
2016-08-02 | $34.59 | $34.65 | $34.59 | $34.61 | $32.04 | 1,876 |
2016-08-01 | $35.02 | $35.17 | $34.93 | $35.04 | $32.44 | 1,590 |
2016-07-29 | $35.03 | $35.15 | $34.92 | $35.05 | $32.45 | 2,268 |
2016-07-28 | $35.19 | $35.19 | $35.11 | $35.18 | $32.57 | 2,383 |
2016-07-27 | $35.07 | $35.21 | $35.07 | $35.19 | $32.58 | 1,864 |
2016-07-26 | $35.16 | $35.16 | $34.95 | $35.15 | $32.54 | 6,706 |
2016-07-25 | $35.02 | $35.02 | $34.97 | $34.97 | $32.38 | 8,055 |
2016-07-22 | $34.95 | $34.99 | $34.95 | $34.99 | $32.40 | 886 |
2016-07-21 | $34.97 | $34.97 | $34.76 | $34.79 | $32.21 | 79,291 |
2016-07-20 | $34.83 | $35.02 | $34.83 | $34.99 | $32.40 | 1,310 |
2016-07-19 | $34.94 | $34.94 | $34.83 | $34.84 | $32.26 | 542 |
2016-07-18 | $35.00 | $35.12 | $34.94 | $34.95 | $32.36 | 7,620 |
2016-07-15 | $34.97 | $35.00 | $34.89 | $34.96 | $32.37 | 16,490 |
2016-07-14 | $34.92 | $35.18 | $34.92 | $35.04 | $32.44 | 1,303 |
2016-07-13 | $35.05 | $35.05 | $34.81 | $34.81 | $32.23 | 1,824 |
2016-07-12 | $34.77 | $34.98 | $34.68 | $34.98 | $32.38 | 4,781 |
2016-07-11 | $34.51 | $34.51 | $34.37 | $34.51 | $31.95 | 2,157 |
2016-07-08 | $34.12 | $34.15 | $34.08 | $34.08 | $31.55 | 622 |
2016-07-07 | $33.43 | $33.44 | $33.18 | $33.35 | $30.88 | 2,355 |
2016-07-06 | $32.89 | $33.29 | $32.89 | $33.24 | $30.78 | 3,278 |
2016-07-05 | $33.40 | $33.42 | $33.03 | $33.08 | $30.63 | 2,369 |
2016-07-01 | $33.49 | $33.49 | $33.45 | $33.45 | $30.97 | 639 |
2016-06-30 | $32.93 | $33.47 | $32.93 | $33.47 | $30.99 | 652 |
2016-06-29 | $32.30 | $32.86 | $32.30 | $32.85 | $30.41 | 3,553 |
2016-06-28 | $32.25 | $32.25 | $32.07 | $32.17 | $29.79 | 15,115 |
2016-06-27 | $31.95 | $31.98 | $31.73 | $31.73 | $29.38 | 27,385 |
2016-06-24 | $32.29 | $33.23 | $32.29 | $32.94 | $30.50 | 3,280 |
2016-06-23 | $33.98 | $34.16 | $33.88 | $34.16 | $31.62 | 1,640 |
2016-06-22 | $33.74 | $33.74 | $33.50 | $33.51 | $31.03 | 730 |
2016-06-21 | $33.47 | $33.48 | $33.47 | $33.47 | $30.99 | 1,716 |
2016-06-20 | $33.93 | $33.98 | $33.77 | $33.77 | $31.27 | 2,811 |
2016-06-17 | $33.36 | $33.43 | $33.22 | $33.34 | $30.87 | 2,202 |
2016-06-16 | $32.95 | $33.34 | $32.95 | $33.34 | $30.87 | 1,645 |
2016-06-15 | $33.36 | $33.36 | $33.36 | $33.36 | $30.89 | 143 |
2016-06-14 | $33.34 | $33.42 | $33.34 | $33.36 | $30.89 | 1,262 |
2016-06-13 | $33.74 | $33.79 | $33.51 | $33.51 | $30.95 | 3,479 |
2016-06-10 | $34.20 | $34.20 | $33.89 | $33.89 | $31.30 | 2,888 |
2016-06-09 | $34.39 | $34.47 | $34.01 | $34.47 | $31.84 | 76,271 |
2016-06-08 | $34.54 | $34.67 | $34.49 | $34.64 | $32.00 | 2,830 |
2016-06-07 | $34.39 | $34.46 | $34.27 | $34.38 | $31.76 | 11,504 |
2016-06-06 | $34.23 | $34.34 | $34.23 | $34.34 | $31.72 | 1,908 |
2016-06-03 | $34.15 | $34.15 | $34.15 | $34.15 | $31.54 | 0 |
2016-06-02 | $33.99 | $34.15 | $33.89 | $34.15 | $31.54 | 5,314 |
2016-06-01 | $33.72 | $34.02 | $33.72 | $34.00 | $31.40 | 2,722 |
2016-05-31 | $33.93 | $33.94 | $33.66 | $33.79 | $31.21 | 3,199 |
2016-05-27 | $33.66 | $33.74 | $33.66 | $33.74 | $31.16 | 2,887 |
2016-05-26 | $33.35 | $33.55 | $33.35 | $33.54 | $30.98 | 6,500 |
2016-05-25 | $33.28 | $33.49 | $33.28 | $33.45 | $30.90 | 1,959 |
2016-05-24 | $33.17 | $33.34 | $33.14 | $33.34 | $30.79 | 3,292 |
2016-05-23 | $32.63 | $32.69 | $32.63 | $32.69 | $30.19 | 999 |
2016-05-20 | $32.66 | $32.70 | $32.56 | $32.61 | $30.12 | 4,681 |
2016-05-19 | $32.09 | $32.24 | $31.95 | $32.18 | $29.72 | 2,229 |
2016-05-18 | $32.20 | $32.42 | $32.20 | $32.41 | $29.94 | 2,572 |
2016-05-17 | $32.57 | $32.82 | $32.25 | $32.25 | $29.79 | 3,131 |
2016-05-16 | $32.73 | $32.82 | $32.72 | $32.80 | $30.30 | 1,709 |
2016-05-13 | $32.51 | $32.64 | $32.51 | $32.64 | $30.15 | 495 |
2016-05-12 | $32.60 | $32.71 | $32.49 | $32.71 | $30.21 | 4,766 |
2016-05-11 | $33.00 | $33.00 | $32.77 | $32.83 | $30.32 | 7,339 |
2016-05-10 | $33.21 | $33.23 | $33.17 | $33.23 | $30.69 | 1,240 |
2016-05-09 | $32.77 | $33.09 | $32.77 | $33.09 | $30.56 | 1,909 |
2016-05-06 | $32.60 | $32.75 | $32.53 | $32.75 | $30.25 | 2,577 |
2016-05-05 | $32.77 | $32.77 | $32.71 | $32.74 | $30.24 | 1,761 |
2016-05-04 | $32.99 | $33.09 | $32.63 | $32.75 | $30.25 | 5,243 |
2016-05-03 | $32.94 | $33.10 | $32.75 | $33.06 | $30.53 | 27,667 |
2016-05-02 | $33.40 | $33.44 | $33.28 | $33.42 | $30.87 | 2,919 |
2016-04-29 | $33.28 | $33.28 | $32.99 | $33.14 | $30.61 | 5,049 |
2016-04-28 | $33.75 | $33.75 | $33.22 | $33.22 | $30.68 | 4,122 |
2016-04-27 | $33.69 | $33.79 | $33.59 | $33.79 | $31.21 | 2,561 |
2016-04-26 | $33.50 | $33.62 | $33.50 | $33.55 | $30.99 | 567 |
2016-04-25 | $33.19 | $33.19 | $33.12 | $33.12 | $30.59 | 412 |
2016-04-22 | $33.42 | $33.56 | $33.42 | $33.48 | $30.92 | 1,431 |
2016-04-21 | $33.39 | $33.47 | $33.10 | $33.11 | $30.58 | 8,528 |
2016-04-20 | $33.58 | $33.58 | $33.29 | $33.52 | $30.96 | 790 |
2016-04-19 | $33.50 | $33.56 | $33.34 | $33.41 | $30.86 | 3,004 |
2016-04-18 | $33.27 | $33.33 | $33.24 | $33.32 | $30.77 | 5,176 |
2016-04-15 | $33.10 | $33.10 | $33.10 | $33.10 | $30.57 | 1,025 |
2016-04-14 | $33.00 | $33.16 | $33.00 | $33.16 | $30.63 | 1,786 |
2016-04-13 | $32.72 | $33.06 | $32.72 | $33.06 | $30.54 | 5,713 |
2016-04-12 | $32.03 | $32.40 | $32.03 | $32.27 | $29.81 | 3,051 |
2016-04-11 | $32.22 | $32.22 | $31.99 | $31.99 | $29.55 | 1,096 |
2016-04-08 | $32.32 | $32.35 | $31.99 | $32.01 | $29.57 | 1,567 |
2016-04-07 | $32.20 | $32.20 | $31.71 | $31.84 | $29.41 | 2,956 |
2016-04-06 | $32.34 | $32.41 | $32.29 | $32.41 | $29.94 | 1,728 |
2016-04-05 | $32.36 | $32.36 | $32.21 | $32.21 | $29.75 | 5,327 |
2016-04-04 | $32.62 | $32.66 | $32.62 | $32.66 | $30.17 | 24,867 |
2016-04-01 | $32.81 | $32.88 | $32.81 | $32.87 | $30.36 | 39,099 |
2016-03-31 | $32.83 | $32.89 | $32.83 | $32.88 | $30.37 | 1,735 |
2016-03-30 | $32.91 | $32.91 | $32.88 | $32.88 | $30.37 | 1,700 |
2016-03-29 | $32.64 | $32.86 | $32.64 | $32.86 | $30.35 | 5,316 |
2016-03-28 | $32.64 | $32.64 | $32.64 | $32.64 | $30.15 | 295 |
2016-03-24 | $32.57 | $32.64 | $32.57 | $32.64 | $30.15 | 2,757 |
2016-03-23 | $32.67 | $32.70 | $32.62 | $32.66 | $30.17 | 3,588 |
2016-03-22 | $32.62 | $32.77 | $32.62 | $32.74 | $30.24 | 4,614 |
2016-03-21 | $32.82 | $32.82 | $32.71 | $32.71 | $30.22 | 2,953 |
2016-03-18 | $32.77 | $32.81 | $32.76 | $32.78 | $30.27 | 3,821 |
2016-03-17 | $32.63 | $32.72 | $32.63 | $32.72 | $30.22 | 3,497 |
2016-03-16 | $32.59 | $32.59 | $32.55 | $32.58 | $30.09 | 2,639 |
2016-03-15 | $32.55 | $32.55 | $32.53 | $32.55 | $30.06 | 1,060 |
2016-03-14 | $32.61 | $32.64 | $32.60 | $32.64 | $30.15 | 1,968 |
2016-03-11 | $32.90 | $32.90 | $32.58 | $32.65 | $30.16 | 5,840 |
2016-03-10 | $32.59 | $32.59 | $32.46 | $32.49 | $30.01 | 8,469 |
2016-03-09 | $32.74 | $32.74 | $32.53 | $32.54 | $30.06 | 8,419 |
2016-03-08 | $32.57 | $32.57 | $32.50 | $32.50 | $30.02 | 779 |
2016-03-07 | $32.62 | $32.68 | $32.62 | $32.63 | $30.12 | 1,877 |
2016-03-04 | $32.56 | $32.63 | $32.56 | $32.60 | $30.09 | 5,727 |
2016-03-03 | $32.40 | $32.50 | $32.40 | $32.50 | $30.00 | 3,152 |
2016-03-02 | $32.40 | $32.43 | $32.37 | $32.43 | $29.93 | 6,363 |
2016-03-01 | $32.32 | $32.37 | $32.30 | $32.37 | $29.87 | 2,522 |
2016-02-29 | $32.32 | $32.35 | $32.29 | $32.29 | $29.80 | 3,171 |
2016-02-26 | $32.29 | $32.29 | $32.29 | $32.29 | $29.80 | 2,275 |
2016-02-25 | $32.18 | $32.24 | $32.18 | $32.22 | $29.74 | 3,508 |
2016-02-24 | $31.67 | $32.13 | $31.67 | $32.13 | $29.66 | 1,192 |
2016-02-23 | $32.15 | $32.15 | $32.08 | $32.12 | $29.64 | 2,181 |
2016-02-22 | $32.16 | $32.16 | $32.11 | $32.15 | $29.67 | 404 |
2016-02-19 | $32.03 | $32.07 | $32.03 | $32.06 | $29.59 | 6,075 |
2016-02-18 | $32.05 | $32.06 | $32.01 | $32.01 | $29.55 | 3,298 |
2016-02-17 | $32.10 | $32.10 | $32.02 | $32.08 | $29.61 | 3,837 |
2016-02-16 | $32.31 | $32.31 | $31.96 | $31.96 | $29.50 | 1,897 |
2016-02-12 | $32.03 | $32.03 | $31.73 | $31.80 | $29.35 | 3,298 |
2016-02-11 | $31.68 | $31.68 | $31.61 | $31.63 | $29.19 | 2,761 |
2016-02-10 | $31.77 | $31.83 | $31.71 | $31.71 | $29.27 | 2,815 |
2016-02-09 | $31.68 | $31.74 | $31.68 | $31.73 | $29.29 | 1,053 |
2016-02-08 | $31.71 | $31.73 | $31.66 | $31.66 | $29.22 | 3,083 |
2016-02-05 | $31.92 | $31.92 | $31.92 | $31.92 | $29.46 | 1 |
2016-02-04 | $31.90 | $31.92 | $31.90 | $31.92 | $29.46 | 2,993 |
2016-02-03 | $31.96 | $31.96 | $31.72 | $31.83 | $29.38 | 17,744 |
2016-02-02 | $31.72 | $31.98 | $31.72 | $31.93 | $29.47 | 20,387 |
2016-02-01 | $32.04 | $32.11 | $32.04 | $32.10 | $29.63 | 1,837 |
2016-01-29 | $31.77 | $31.89 | $31.75 | $31.75 | $29.31 | 15,388 |
2016-01-28 | $31.52 | $31.52 | $31.19 | $31.19 | $28.79 | 1,500 |
2016-01-27 | $31.40 | $31.67 | $31.03 | $31.13 | $28.73 | 4,178 |
2016-01-26 | $30.94 | $30.94 | $30.94 | $30.94 | $28.56 | 845 |
2016-01-25 | $30.99 | $31.06 | $30.67 | $30.68 | $28.32 | 9,806 |
2016-01-22 | $31.31 | $31.47 | $31.29 | $31.29 | $28.88 | 3,428 |
2016-01-21 | $30.77 | $31.28 | $30.77 | $30.79 | $28.42 | 1,810 |
2016-01-20 | $30.15 | $31.28 | $29.98 | $31.00 | $28.62 | 3,842 |
2016-01-19 | $31.26 | $31.29 | $30.56 | $30.93 | $28.55 | 5,889 |
2016-01-15 | $30.75 | $31.06 | $30.42 | $31.06 | $28.67 | 5,710 |
2016-01-14 | $31.29 | $31.77 | $31.29 | $31.53 | $29.10 | 10,533 |
2016-01-13 | $31.61 | $31.61 | $31.07 | $31.12 | $28.72 | 12,320 |
2016-01-12 | $31.96 | $31.96 | $31.96 | $31.96 | $29.50 | 283 |
2016-01-11 | $32.22 | $32.22 | $31.82 | $31.82 | $29.37 | 926 |
2016-01-08 | $32.56 | $32.56 | $31.88 | $31.93 | $29.47 | 11,490 |
2016-01-07 | $32.88 | $32.88 | $32.51 | $32.68 | $30.16 | 939 |
2016-01-06 | $33.27 | $33.32 | $33.24 | $33.32 | $30.76 | 8,669 |
2016-01-05 | $33.59 | $33.70 | $33.55 | $33.66 | $31.07 | 6,259 |
2016-01-04 | $33.76 | $33.76 | $33.57 | $33.65 | $31.06 | 5,415 |
2015-12-31 | $34.77 | $34.93 | $34.47 | $34.55 | $31.89 | 6,385 |
2015-12-30 | $35.23 | $35.30 | $35.00 | $35.00 | $32.31 | 81,770 |
2015-12-29 | $35.20 | $35.30 | $35.06 | $35.24 | $32.53 | 105,673 |
2015-12-28 | $34.88 | $34.96 | $34.84 | $34.92 | $32.23 | 4,034 |
2015-12-24 | $35.24 | $35.24 | $35.24 | $35.24 | $32.41 | 369 |
2015-12-23 | $35.15 | $35.15 | $35.05 | $35.08 | $32.26 | 5,110 |
2015-12-22 | $34.39 | $34.79 | $34.39 | $34.75 | $31.96 | 8,407 |
2015-12-21 | $34.34 | $34.59 | $34.18 | $34.22 | $31.47 | 3,025 |
2015-12-18 | $34.40 | $34.52 | $34.15 | $34.15 | $31.41 | 4,167 |
2015-12-17 | $35.50 | $35.50 | $34.75 | $34.82 | $32.02 | 9,464 |
2015-12-16 | $34.96 | $35.16 | $34.78 | $35.13 | $32.31 | 14,584 |
2015-12-15 | $34.24 | $34.70 | $34.24 | $34.68 | $31.89 | 11,437 |
2015-12-14 | $34.13 | $34.27 | $34.13 | $34.26 | $31.51 | 3,496 |
2015-12-11 | $34.66 | $34.75 | $34.50 | $34.55 | $31.78 | 10,402 |
2015-12-10 | $35.12 | $35.33 | $35.06 | $35.11 | $32.29 | 2,610 |
2015-12-09 | $35.57 | $35.57 | $35.05 | $35.05 | $32.24 | 4,770 |
2015-12-08 | $35.47 | $35.73 | $35.46 | $35.46 | $32.61 | 3,484 |
2015-12-07 | $35.86 | $35.99 | $35.75 | $35.81 | $32.93 | 2,063 |
2015-12-04 | $36.12 | $36.36 | $36.04 | $36.36 | $33.44 | 12,279 |
2015-12-03 | $36.38 | $36.54 | $35.88 | $35.88 | $33.00 | 1,210 |
2015-12-02 | $36.93 | $36.93 | $36.43 | $36.44 | $33.51 | 4,062 |
2015-12-01 | $36.86 | $36.86 | $36.55 | $36.71 | $33.77 | 12,276 |
2015-11-30 | $36.73 | $36.73 | $36.56 | $36.56 | $33.62 | 2,881 |
2015-11-27 | $36.58 | $36.58 | $36.58 | $36.58 | $33.65 | 0 |
2015-11-25 | $36.57 | $36.58 | $36.57 | $36.58 | $33.65 | 852 |
2015-11-24 | $35.91 | $36.43 | $35.91 | $36.43 | $33.50 | 2,486 |
2015-11-23 | $36.22 | $36.22 | $36.15 | $36.15 | $33.25 | 1,932 |
2015-11-20 | $35.94 | $36.04 | $35.94 | $36.02 | $33.13 | 1,276 |
2015-11-19 | $35.77 | $35.77 | $35.63 | $35.72 | $32.85 | 1,650 |
2015-11-18 | $35.50 | $35.74 | $35.39 | $35.74 | $32.87 | 3,320 |
2015-11-17 | $35.29 | $35.68 | $35.25 | $35.36 | $32.52 | 5,060 |
2015-11-16 | $34.97 | $35.36 | $34.85 | $35.36 | $32.52 | 5,071 |
2015-11-13 | $35.04 | $35.32 | $35.02 | $35.03 | $32.22 | 3,228 |
2015-11-12 | $35.55 | $35.55 | $35.29 | $35.29 | $32.46 | 3,813 |
2015-11-11 | $36.33 | $36.33 | $36.06 | $36.08 | $33.18 | 4,010 |
2015-11-10 | $36.23 | $36.23 | $36.17 | $36.17 | $33.27 | 1,849 |
2015-11-09 | $36.35 | $36.35 | $36.00 | $36.14 | $33.24 | 3,644 |
2015-11-06 | $36.69 | $36.69 | $36.12 | $36.60 | $33.66 | 3,068 |
2015-11-05 | $35.98 | $36.38 | $35.98 | $36.36 | $33.44 | 9,058 |
2015-11-04 | $36.85 | $36.85 | $36.14 | $36.15 | $33.25 | 6,892 |
2015-11-03 | $36.16 | $36.34 | $36.01 | $36.34 | $33.42 | 4,176 |
2015-11-02 | $36.00 | $36.10 | $35.96 | $36.09 | $33.19 | 6,164 |
2015-10-30 | $35.99 | $36.00 | $35.98 | $35.99 | $33.10 | 1,480 |
2015-10-29 | $35.99 | $36.00 | $35.98 | $36.00 | $33.11 | 2,303 |
2015-10-28 | $36.00 | $36.07 | $35.96 | $36.03 | $33.14 | 3,575 |
2015-10-27 | $35.88 | $35.88 | $35.78 | $35.80 | $32.92 | 2,136 |
2015-10-26 | $36.56 | $36.56 | $35.94 | $35.94 | $33.05 | 3,821 |
2015-10-23 | $35.91 | $35.99 | $35.90 | $35.99 | $33.10 | 4,242 |
2015-10-22 | $35.90 | $35.93 | $35.89 | $35.93 | $33.04 | 10,825 |
2015-10-21 | $35.87 | $35.88 | $35.87 | $35.88 | $33.00 | 1,207 |
2015-10-20 | $35.91 | $35.94 | $35.91 | $35.94 | $33.05 | 2,323 |
2015-10-19 | $35.88 | $35.91 | $35.88 | $35.91 | $33.03 | 1,149 |
2015-10-16 | $35.88 | $35.88 | $35.83 | $35.83 | $32.95 | 2,828 |
2015-10-15 | $35.74 | $35.89 | $35.69 | $35.83 | $32.95 | 6,723 |
2015-10-14 | $35.87 | $35.90 | $35.75 | $35.75 | $32.88 | 2,332 |
2015-10-13 | $35.95 | $35.96 | $35.88 | $35.88 | $33.00 | 2,171 |
2015-10-12 | $35.95 | $35.99 | $35.94 | $35.95 | $33.06 | 2,923 |
2015-10-09 | $35.93 | $35.93 | $35.93 | $35.93 | $33.04 | 896 |
2015-10-08 | $35.84 | $35.92 | $35.84 | $35.87 | $32.99 | 825 |
2015-10-07 | $36.29 | $36.29 | $35.69 | $35.80 | $32.92 | 1,397 |
2015-10-06 | $36.22 | $36.22 | $35.59 | $35.62 | $32.76 | 20,976 |
2015-10-05 | $35.65 | $35.69 | $35.63 | $35.68 | $32.81 | 8,482 |
2015-10-02 | $35.57 | $35.57 | $35.29 | $35.43 | $32.58 | 5,004 |
2015-10-01 | $35.51 | $35.52 | $35.22 | $35.43 | $32.58 | 27,336 |
2015-09-30 | $35.50 | $35.50 | $35.42 | $35.49 | $32.64 | 4,521 |
2015-09-29 | $35.31 | $35.37 | $35.16 | $35.27 | $32.44 | 9,483 |
2015-09-28 | $35.47 | $35.51 | $35.32 | $35.32 | $32.48 | 3,976 |
2015-09-25 | $36.20 | $36.33 | $36.20 | $36.33 | $33.41 | 2,512 |
2015-09-24 | $35.88 | $36.06 | $35.78 | $36.06 | $33.17 | 1,252 |
2015-09-23 | $36.34 | $36.34 | $36.01 | $36.05 | $33.15 | 835 |
2015-09-22 | $36.15 | $36.24 | $36.10 | $36.11 | $33.21 | 1,318 |
2015-09-21 | $36.64 | $36.64 | $36.64 | $36.64 | $33.62 | 0 |
2015-09-18 | $36.75 | $36.84 | $36.63 | $36.64 | $33.62 | 5,759 |
2015-09-17 | $37.47 | $37.56 | $37.23 | $37.25 | $34.18 | 4,557 |
2015-09-16 | $37.07 | $37.27 | $37.07 | $37.18 | $34.11 | 5,292 |
2015-09-15 | $36.41 | $37.00 | $36.41 | $37.00 | $33.95 | 1,997 |
2015-09-14 | $36.62 | $36.68 | $36.52 | $36.54 | $33.53 | 1,429 |
2015-09-11 | $36.63 | $36.63 | $36.47 | $36.47 | $33.46 | 1,743 |
2015-09-10 | $36.81 | $36.81 | $36.81 | $36.81 | $33.77 | 310 |
2015-09-09 | $36.76 | $36.95 | $36.55 | $36.55 | $33.53 | 2,114 |
2015-09-08 | $36.09 | $36.09 | $36.09 | $36.09 | $33.11 | 75 |
VictoryShares US Discovery Enhanced Volatility Wtd ETF (CSF) News Headlines
Recent VictoryShares US Discovery Enhanced Volatility Wtd ETF (CSF) News
Similar Companies to VictoryShares US Discovery Enhanced Volatility Wtd ETF (CSF) 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 | -- | -- | -- |