AdvisorShares Focused Equity ETF (CWS) Exchange: NYSE ARCA
Data as of May 2, 2025
$63.20 ($0.57) 0.92%
AdvisorShares Focused Equity ETF - Daily Information
Click for more stock information on AdvisorShares Focused Equity ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $63.04 |
Previous Close | $63.20 |
High | $63.57 |
Low | $62.44 |
Adjusted Open | $63.04 |
Previous Adjusted Close | $63.20 |
Adjusted High | $63.57 |
Adjusted Low | $62.44 |
About AdvisorShares Focused Equity ETF (CWS)
The Fund is an actively managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective by investing primarily in a focused group of U.S. exchange listed equity securities, including common and preferred stock and American Depositary Receipts (“ADRs”). ADRs are securities traded on a local stock exchange that represent interests in securities issued by a foreign publicly listed company. Under normal circumstances, the Fund invests at least 80% of its net assets (plus any borrowings for investment purposes) in equity securities. The investment strategy is expected to result in low turnover with an expected average holding period of at least one year. The investment strategy typically identifies large- and mid-capitalization stocks, although the Fund also may invest in certain small-capitalization or micro-capitalization stocks to a lesser extent and at certain times. The Advisor allocates the Fund’s portfolio investments using research obtained from a proprietary model developed by Edward J. Elfenbein, which uses a variety of methods for security selection and focuses on firms that are fundamentally sound and have shown consistency in their financial results and high earnings quality. The model looks for stocks with a strong history of sales and earnings growth or companies that have steadily increased their earnings and dividends for several years. Often, these companies have strong operating histories with dominant position in their respective markets and proven management teams. In addition, the Advisor may invest the Fund’s assets in lesser-known companies that the Advisor believes have a unique opportunity for growth. At times, the Advisor may aim to buy certain out-of-favor stocks believed to be at prices below their intrinsic value, as measured by the model. Typically, on an annual basis, the Advisor will remove only a small number of the securities in the portfolio and replace them with the same number of new securities that better fit the Advisor’s security selection criteria.
Invest in AdvisorShares Focused Equity ETF (CWS)
Historical Stock Data for AdvisorShares Focused Equity ETF (CWS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $63.04 | $63.57 | $62.44 | $63.20 | $63.20 | 9,265 |
2025-04-16 | $63.23 | $63.50 | $62.25 | $62.63 | $62.63 | 11,575 |
2025-04-15 | $63.63 | $64.20 | $63.08 | $63.31 | $63.31 | 14,920 |
2025-04-14 | $63.70 | $63.98 | $62.99 | $63.66 | $63.66 | 14,283 |
2025-04-11 | $61.93 | $63.14 | $61.36 | $63.14 | $63.14 | 10,548 |
2025-04-10 | $62.24 | $62.50 | $60.32 | $61.90 | $61.90 | 19,163 |
2025-04-09 | $59.50 | $63.34 | $59.04 | $63.11 | $63.11 | 26,360 |
2025-04-08 | $61.73 | $62.01 | $58.72 | $59.37 | $59.37 | 30,478 |
2025-04-07 | $59.13 | $61.31 | $58.36 | $60.15 | $60.15 | 75,811 |
2025-04-04 | $63.00 | $63.01 | $60.84 | $61.02 | $61.02 | 42,450 |
2025-04-03 | $64.41 | $65.40 | $64.39 | $64.39 | $64.39 | 13,566 |
2025-04-02 | $65.31 | $66.53 | $65.31 | $66.29 | $66.29 | 18,237 |
2025-04-01 | $65.19 | $65.81 | $64.80 | $65.58 | $65.58 | 9,051 |
2025-03-31 | $65.00 | $65.47 | $64.72 | $65.47 | $65.47 | 6,034 |
2025-03-28 | $65.84 | $65.84 | $64.99 | $65.11 | $65.11 | 6,585 |
2025-03-27 | $65.74 | $66.15 | $65.62 | $65.94 | $65.94 | 3,782 |
2025-03-26 | $65.84 | $66.20 | $65.55 | $65.73 | $65.73 | 5,195 |
2025-03-25 | $65.67 | $66.04 | $65.67 | $65.81 | $65.81 | 6,352 |
2025-03-24 | $65.39 | $65.88 | $65.39 | $65.75 | $65.75 | 5,776 |
2025-03-21 | $65.22 | $65.22 | $64.48 | $64.71 | $64.71 | 5,340 |
2025-03-20 | $65.65 | $65.86 | $65.27 | $65.28 | $65.28 | 3,629 |
2025-03-19 | $65.14 | $65.90 | $65.14 | $65.70 | $65.70 | 9,949 |
2025-03-18 | $64.98 | $64.98 | $64.66 | $64.98 | $64.98 | 6,262 |
2025-03-17 | $64.83 | $65.45 | $64.83 | $65.23 | $65.23 | 17,396 |
2025-03-14 | $63.63 | $64.42 | $63.54 | $64.33 | $64.33 | 5,155 |
2025-03-13 | $63.96 | $63.98 | $63.10 | $63.23 | $63.23 | 9,672 |
2025-03-12 | $65.10 | $65.10 | $64.00 | $64.13 | $64.13 | 6,868 |
2025-03-11 | $65.66 | $65.66 | $64.33 | $64.50 | $64.50 | 12,522 |
2025-03-10 | $65.35 | $66.21 | $65.09 | $65.20 | $65.20 | 8,605 |
2025-03-07 | $65.09 | $66.30 | $64.84 | $66.15 | $66.15 | 25,853 |
2025-03-06 | $65.73 | $65.88 | $64.94 | $65.25 | $65.25 | 10,999 |
2025-03-05 | $66.18 | $66.68 | $65.85 | $66.20 | $66.20 | 17,535 |
2025-03-04 | $66.31 | $66.56 | $65.60 | $65.78 | $65.78 | 18,202 |
2025-03-03 | $67.58 | $67.64 | $66.25 | $66.50 | $66.50 | 8,989 |
2025-02-28 | $66.51 | $67.07 | $66.14 | $67.07 | $67.07 | 7,344 |
2025-02-27 | $66.97 | $67.12 | $66.31 | $66.31 | $66.31 | 5,300 |
2025-02-26 | $67.11 | $67.42 | $66.38 | $66.71 | $66.71 | 10,935 |
2025-02-25 | $66.21 | $66.72 | $66.05 | $66.62 | $66.62 | 14,994 |
2025-02-24 | $66.30 | $66.46 | $65.94 | $66.11 | $66.11 | 8,378 |
2025-02-21 | $66.99 | $66.99 | $65.92 | $66.16 | $66.16 | 7,328 |
2025-02-20 | $67.10 | $67.10 | $66.46 | $66.97 | $66.97 | 12,301 |
2025-02-19 | $67.01 | $67.10 | $66.71 | $67.10 | $67.10 | 6,166 |
2025-02-18 | $66.98 | $66.98 | $66.62 | $66.93 | $66.93 | 14,822 |
2025-02-14 | $67.38 | $67.38 | $66.86 | $66.86 | $66.86 | 7,110 |
2025-02-13 | $66.57 | $67.24 | $66.57 | $67.04 | $67.04 | 13,189 |
2025-02-12 | $66.72 | $66.85 | $66.34 | $66.54 | $66.54 | 6,571 |
2025-02-11 | $67.55 | $67.58 | $67.04 | $67.40 | $67.40 | 23,037 |
2025-02-10 | $67.74 | $67.93 | $67.44 | $67.54 | $67.54 | 8,120 |
2025-02-07 | $68.38 | $68.38 | $67.57 | $67.63 | $67.63 | 11,833 |
2025-02-06 | $67.87 | $68.22 | $67.70 | $67.86 | $67.86 | 9,402 |
2025-02-05 | $67.39 | $68.06 | $67.35 | $67.71 | $67.71 | 10,507 |
2025-02-04 | $67.73 | $67.73 | $66.93 | $67.13 | $67.13 | 7,284 |
2025-02-03 | $67.23 | $67.77 | $66.64 | $67.48 | $67.48 | 10,625 |
2025-01-31 | $68.25 | $68.50 | $67.75 | $67.76 | $67.76 | 8,446 |
2025-01-30 | $68.09 | $68.54 | $68.09 | $68.31 | $68.31 | 3,790 |
2025-01-29 | $67.57 | $67.85 | $67.29 | $67.29 | $67.29 | 4,892 |
2025-01-28 | $67.69 | $67.69 | $67.03 | $67.34 | $67.34 | 7,750 |
2025-01-27 | $67.28 | $67.75 | $67.28 | $67.65 | $67.65 | 8,710 |
2025-01-24 | $68.35 | $68.36 | $67.69 | $67.92 | $67.92 | 15,371 |
2025-01-23 | $68.82 | $68.82 | $68.15 | $68.33 | $68.33 | 10,560 |
2025-01-22 | $68.33 | $68.84 | $68.07 | $68.75 | $68.75 | 23,076 |
2025-01-21 | $67.41 | $68.06 | $67.25 | $67.92 | $67.92 | 16,048 |
2025-01-17 | $67.18 | $67.52 | $66.86 | $66.90 | $66.90 | 11,295 |
2025-01-16 | $66.29 | $66.92 | $66.10 | $66.84 | $66.84 | 25,618 |
2025-01-15 | $66.52 | $66.56 | $65.69 | $66.05 | $66.05 | 8,133 |
2025-01-14 | $65.11 | $65.46 | $64.76 | $65.39 | $65.39 | 16,081 |
2025-01-13 | $64.01 | $64.60 | $63.74 | $64.47 | $64.47 | 16,121 |
2025-01-10 | $64.58 | $64.58 | $63.91 | $64.11 | $64.11 | 13,037 |
2025-01-08 | $64.73 | $64.96 | $64.25 | $64.90 | $64.90 | 13,057 |
2025-01-07 | $65.23 | $65.23 | $64.58 | $64.62 | $64.62 | 21,035 |
2025-01-06 | $65.50 | $65.77 | $65.05 | $65.05 | $65.05 | 12,749 |
2025-01-03 | $64.84 | $65.40 | $64.84 | $65.32 | $65.32 | 7,881 |
2025-01-02 | $64.91 | $65.52 | $64.44 | $64.71 | $64.71 | 8,989 |
2024-12-31 | $65.04 | $65.19 | $64.61 | $64.77 | $64.77 | 23,021 |
2024-12-30 | $65.27 | $65.27 | $64.36 | $64.91 | $64.91 | 21,117 |
2024-12-27 | $66.04 | $66.11 | $65.35 | $65.81 | $65.81 | 11,910 |
2024-12-26 | $66.24 | $66.46 | $66.22 | $66.42 | $66.42 | 4,553 |
2024-12-24 | $66.09 | $66.33 | $65.82 | $66.33 | $66.33 | 5,656 |
2024-12-23 | $66.15 | $66.15 | $65.46 | $65.93 | $65.93 | 18,585 |
2024-12-20 | $65.55 | $66.70 | $65.55 | $66.45 | $66.07 | 12,249 |
2024-12-19 | $66.28 | $66.28 | $65.77 | $65.77 | $65.39 | 9,016 |
2024-12-18 | $68.10 | $68.10 | $66.10 | $66.10 | $65.72 | 31,589 |
2024-12-17 | $68.26 | $68.47 | $68.13 | $68.18 | $67.79 | 7,519 |
2024-12-16 | $68.64 | $69.03 | $68.59 | $68.59 | $68.19 | 9,390 |
2024-12-13 | $68.84 | $68.84 | $68.51 | $68.65 | $68.25 | 8,532 |
2024-12-12 | $69.11 | $69.14 | $68.90 | $68.97 | $68.57 | 7,299 |
2024-12-11 | $69.34 | $69.34 | $69.06 | $69.09 | $68.69 | 8,881 |
2024-12-10 | $69.40 | $69.57 | $69.15 | $69.15 | $68.75 | 5,840 |
2024-12-09 | $70.13 | $70.13 | $69.60 | $69.60 | $69.20 | 5,308 |
2024-12-06 | $70.33 | $70.33 | $69.91 | $69.95 | $69.55 | 6,189 |
2024-12-05 | $70.36 | $70.38 | $69.90 | $69.90 | $69.50 | 21,783 |
2024-12-04 | $70.77 | $70.82 | $70.47 | $70.71 | $70.30 | 8,379 |
2024-12-03 | $70.90 | $70.90 | $70.43 | $70.60 | $70.20 | 23,939 |
2024-12-02 | $71.67 | $71.67 | $70.91 | $71.01 | $70.60 | 17,003 |
2024-11-29 | $71.49 | $71.67 | $71.49 | $71.56 | $71.56 | 4,155 |
2024-11-27 | $71.67 | $71.69 | $71.33 | $71.33 | $71.33 | 8,761 |
2024-11-26 | $71.46 | $71.46 | $71.03 | $71.39 | $71.39 | 4,542 |
2024-11-25 | $71.32 | $71.48 | $71.10 | $71.19 | $71.19 | 10,515 |
2024-11-22 | $70.45 | $70.77 | $70.45 | $70.77 | $70.77 | 5,324 |
2024-11-21 | $69.71 | $70.34 | $69.53 | $70.26 | $70.26 | 15,876 |
2024-11-20 | $69.49 | $69.49 | $68.90 | $69.42 | $69.42 | 69,581 |
2024-11-19 | $69.49 | $69.51 | $68.94 | $69.32 | $69.32 | 102,267 |
2024-11-18 | $69.00 | $69.56 | $68.94 | $69.32 | $69.32 | 6,496 |
2024-11-15 | $69.87 | $70.07 | $69.07 | $69.18 | $69.18 | 21,960 |
2024-11-14 | $70.67 | $70.89 | $69.98 | $69.98 | $69.98 | 6,560 |
2024-11-13 | $71.19 | $71.45 | $70.85 | $71.18 | $71.18 | 6,819 |
2024-11-12 | $71.70 | $71.75 | $71.33 | $71.34 | $71.34 | 6,365 |
2024-11-11 | $71.52 | $71.66 | $71.33 | $71.53 | $71.53 | 6,660 |
2024-11-08 | $70.26 | $71.40 | $70.26 | $71.00 | $71.00 | 16,118 |
2024-11-07 | $70.58 | $70.58 | $69.97 | $70.20 | $70.20 | 8,047 |
2024-11-06 | $71.08 | $71.08 | $69.15 | $70.10 | $70.10 | 28,656 |
2024-11-05 | $67.87 | $68.62 | $67.78 | $68.62 | $68.62 | 10,593 |
2024-11-04 | $68.25 | $68.39 | $67.99 | $68.37 | $68.37 | 10,160 |
2024-11-01 | $67.70 | $68.26 | $67.70 | $68.18 | $68.18 | 3,798 |
2024-10-31 | $68.40 | $69.01 | $67.61 | $67.71 | $67.71 | 9,175 |
2024-10-30 | $68.55 | $69.40 | $68.40 | $68.59 | $68.59 | 11,374 |
2024-10-29 | $68.78 | $68.99 | $68.50 | $68.83 | $68.83 | 8,618 |
2024-10-28 | $68.70 | $68.92 | $68.60 | $68.80 | $68.80 | 6,633 |
2024-10-25 | $69.27 | $69.27 | $68.30 | $68.50 | $68.50 | 23,426 |
2024-10-24 | $68.61 | $69.03 | $68.61 | $68.83 | $68.83 | 5,003 |
2024-10-23 | $68.97 | $68.97 | $68.67 | $68.81 | $68.81 | 3,877 |
2024-10-22 | $69.27 | $69.27 | $68.80 | $69.15 | $69.15 | 6,090 |
2024-10-21 | $70.03 | $70.10 | $69.42 | $69.56 | $69.56 | 26,579 |
2024-10-18 | $69.87 | $70.25 | $69.87 | $70.24 | $70.24 | 31,836 |
2024-10-17 | $70.24 | $70.24 | $69.79 | $69.86 | $69.86 | 7,464 |
2024-10-16 | $69.99 | $70.05 | $69.34 | $70.01 | $70.01 | 13,047 |
2024-10-15 | $69.49 | $70.20 | $69.49 | $69.59 | $69.59 | 10,833 |
2024-10-14 | $69.36 | $69.69 | $69.22 | $69.67 | $69.67 | 7,784 |
2024-10-11 | $68.47 | $69.04 | $68.46 | $69.02 | $69.02 | 7,084 |
2024-10-10 | $68.60 | $68.60 | $68.08 | $68.21 | $68.21 | 7,841 |
2024-10-09 | $68.13 | $68.79 | $68.13 | $68.57 | $68.57 | 12,349 |
2024-10-08 | $68.18 | $68.23 | $67.92 | $68.18 | $68.18 | 4,320 |
2024-10-07 | $68.04 | $68.11 | $67.54 | $67.83 | $67.83 | 10,059 |
2024-10-04 | $68.52 | $68.58 | $68.05 | $68.39 | $68.39 | 4,110 |
2024-10-03 | $68.25 | $68.39 | $68.09 | $68.16 | $68.16 | 8,419 |
2024-10-02 | $68.40 | $68.57 | $68.25 | $68.55 | $68.55 | 11,771 |
2024-10-01 | $68.96 | $68.96 | $68.22 | $68.37 | $68.37 | 5,988 |
2024-09-30 | $68.69 | $68.72 | $68.30 | $68.72 | $68.72 | 8,010 |
2024-09-27 | $68.65 | $68.92 | $68.37 | $68.41 | $68.41 | 16,276 |
2024-09-26 | $68.12 | $68.50 | $68.12 | $68.45 | $68.45 | 4,648 |
2024-09-25 | $68.25 | $68.45 | $67.87 | $67.93 | $67.93 | 5,742 |
2024-09-24 | $68.51 | $68.51 | $68.18 | $68.32 | $68.32 | 18,759 |
2024-09-23 | $68.67 | $68.67 | $68.41 | $68.52 | $68.52 | 12,363 |
2024-09-20 | $68.16 | $68.34 | $68.08 | $68.27 | $68.27 | 8,695 |
2024-09-19 | $69.08 | $69.08 | $68.03 | $68.52 | $68.52 | 20,422 |
2024-09-18 | $68.36 | $68.36 | $67.81 | $67.81 | $67.81 | 10,720 |
2024-09-17 | $68.65 | $68.68 | $68.09 | $68.14 | $68.14 | 10,558 |
2024-09-16 | $68.42 | $68.42 | $68.06 | $68.36 | $68.36 | 13,871 |
2024-09-13 | $67.78 | $68.05 | $67.65 | $67.86 | $67.86 | 5,053 |
2024-09-12 | $67.01 | $67.35 | $66.50 | $67.21 | $67.21 | 8,201 |
2024-09-11 | $67.23 | $67.23 | $65.85 | $66.75 | $66.75 | 5,106 |
2024-09-10 | $67.20 | $67.20 | $66.75 | $67.18 | $67.18 | 9,122 |
2024-09-09 | $66.71 | $67.10 | $66.71 | $66.83 | $66.83 | 12,037 |
2024-09-06 | $67.14 | $67.14 | $66.23 | $66.26 | $66.26 | 21,038 |
2024-09-05 | $66.98 | $66.98 | $66.45 | $66.66 | $66.66 | 6,363 |
2024-09-04 | $66.93 | $67.15 | $66.70 | $67.01 | $67.01 | 7,731 |
2024-09-03 | $67.50 | $67.75 | $66.71 | $66.71 | $66.71 | 8,901 |
2024-08-30 | $67.57 | $67.65 | $67.00 | $67.57 | $67.57 | 5,147 |
2024-08-29 | $67.45 | $67.74 | $67.12 | $67.28 | $67.28 | 12,220 |
2024-08-28 | $66.85 | $67.27 | $66.79 | $67.00 | $67.00 | 8,540 |
2024-08-27 | $66.90 | $67.08 | $66.57 | $66.82 | $66.82 | 15,423 |
2024-08-26 | $67.33 | $67.57 | $66.93 | $66.93 | $66.93 | 7,033 |
2024-08-23 | $66.86 | $67.44 | $66.86 | $67.17 | $67.17 | 10,922 |
2024-08-22 | $66.92 | $67.01 | $66.64 | $66.66 | $66.66 | 9,446 |
2024-08-21 | $66.56 | $66.83 | $66.36 | $66.80 | $66.80 | 10,236 |
2024-08-20 | $66.36 | $66.55 | $66.32 | $66.41 | $66.41 | 5,597 |
2024-08-19 | $66.30 | $66.35 | $66.11 | $66.19 | $66.19 | 5,451 |
2024-08-16 | $65.42 | $66.02 | $65.42 | $65.97 | $65.97 | 5,150 |
2024-08-15 | $66.19 | $66.19 | $65.58 | $65.58 | $65.58 | 8,884 |
2024-08-14 | $65.17 | $65.34 | $64.94 | $65.28 | $65.28 | 6,943 |
2024-08-13 | $65.14 | $65.15 | $64.82 | $65.08 | $65.08 | 11,536 |
2024-08-12 | $64.55 | $64.74 | $64.35 | $64.35 | $64.35 | 8,765 |
2024-08-09 | $64.40 | $64.88 | $64.40 | $64.70 | $64.70 | 4,864 |
2024-08-08 | $64.26 | $64.95 | $64.26 | $64.67 | $64.67 | 12,068 |
2024-08-07 | $65.21 | $65.22 | $64.01 | $64.02 | $64.02 | 9,778 |
2024-08-06 | $63.89 | $64.94 | $63.89 | $64.34 | $64.34 | 10,198 |
2024-08-05 | $63.87 | $64.26 | $63.50 | $63.54 | $63.54 | 14,415 |
2024-08-02 | $65.50 | $65.50 | $64.67 | $65.19 | $65.19 | 5,947 |
2024-08-01 | $66.22 | $66.61 | $65.75 | $66.00 | $66.00 | 10,379 |
2024-07-31 | $66.00 | $66.74 | $65.87 | $66.12 | $66.12 | 15,128 |
2024-07-30 | $65.49 | $65.94 | $65.26 | $65.71 | $65.71 | 6,378 |
2024-07-29 | $65.48 | $65.48 | $64.93 | $65.20 | $65.20 | 8,946 |
2024-07-26 | $64.94 | $65.60 | $64.85 | $65.12 | $65.12 | 6,535 |
2024-07-25 | $64.20 | $65.44 | $64.20 | $64.59 | $64.59 | 9,097 |
2024-07-24 | $64.80 | $64.80 | $64.09 | $64.10 | $64.10 | 11,244 |
2024-07-23 | $65.17 | $65.43 | $65.07 | $65.15 | $65.15 | 3,690 |
2024-07-22 | $64.44 | $65.27 | $64.32 | $65.27 | $65.27 | 16,084 |
2024-07-19 | $64.35 | $64.40 | $64.27 | $64.28 | $64.28 | 5,280 |
2024-07-18 | $65.20 | $65.49 | $64.42 | $64.62 | $64.62 | 8,281 |
2024-07-17 | $65.31 | $65.78 | $65.31 | $65.34 | $65.34 | 8,278 |
2024-07-16 | $64.60 | $65.60 | $64.60 | $65.58 | $65.58 | 11,415 |
2024-07-15 | $64.42 | $64.63 | $64.14 | $64.33 | $64.33 | 9,945 |
2024-07-12 | $63.55 | $64.45 | $63.55 | $64.09 | $64.09 | 6,869 |
2024-07-11 | $62.60 | $63.50 | $62.60 | $63.38 | $63.38 | 7,890 |
2024-07-10 | $62.20 | $62.51 | $61.97 | $62.51 | $62.51 | 33,432 |
2024-07-09 | $62.23 | $62.49 | $62.08 | $62.19 | $62.19 | 10,150 |
2024-07-08 | $62.13 | $62.63 | $62.13 | $62.35 | $62.35 | 11,229 |
2024-07-05 | $62.14 | $62.39 | $61.85 | $62.38 | $62.38 | 12,994 |
2024-07-03 | $62.25 | $62.26 | $62.16 | $62.19 | $62.19 | 3,024 |
2024-07-02 | $61.52 | $62.03 | $61.52 | $62.03 | $62.03 | 7,891 |
2024-07-01 | $62.26 | $62.52 | $61.59 | $61.66 | $61.66 | 8,671 |
2024-06-28 | $62.39 | $62.58 | $62.00 | $62.17 | $62.17 | 8,765 |
2024-06-27 | $62.36 | $62.48 | $62.12 | $62.24 | $62.24 | 11,069 |
2024-06-26 | $62.13 | $62.50 | $62.13 | $62.50 | $62.50 | 36,126 |
2024-06-25 | $62.93 | $63.23 | $62.46 | $62.53 | $62.53 | 11,764 |
2024-06-24 | $62.65 | $63.37 | $62.65 | $63.10 | $63.10 | 10,712 |
2024-06-21 | $62.42 | $62.68 | $62.42 | $62.68 | $62.68 | 5,439 |
2024-06-20 | $62.69 | $62.71 | $62.34 | $62.45 | $62.45 | 36,852 |
2024-06-18 | $62.26 | $62.51 | $62.14 | $62.51 | $62.51 | 8,360 |
2024-06-17 | $61.47 | $62.30 | $61.47 | $62.23 | $62.23 | 9,599 |
2024-06-14 | $61.67 | $61.87 | $61.25 | $61.87 | $61.87 | 9,462 |
2024-06-13 | $62.29 | $62.29 | $61.57 | $62.00 | $62.00 | 14,051 |
2024-06-12 | $62.38 | $62.80 | $62.35 | $62.36 | $62.36 | 13,230 |
2024-06-11 | $61.94 | $61.94 | $61.45 | $61.73 | $61.73 | 11,436 |
2024-06-10 | $62.18 | $62.18 | $61.63 | $61.96 | $61.96 | 9,506 |
2024-06-07 | $62.00 | $62.41 | $61.93 | $62.06 | $62.06 | 11,172 |
2024-06-06 | $62.46 | $62.66 | $62.20 | $62.30 | $62.30 | 10,531 |
2024-06-05 | $62.36 | $62.47 | $61.91 | $62.46 | $62.46 | 5,332 |
2024-06-04 | $61.78 | $62.11 | $61.78 | $61.99 | $61.99 | 14,657 |
2024-06-03 | $62.65 | $62.65 | $61.67 | $61.99 | $61.99 | 34,008 |
2024-05-31 | $62.49 | $62.53 | $61.92 | $62.53 | $62.53 | 18,066 |
2024-05-30 | $61.60 | $62.21 | $61.38 | $61.96 | $61.96 | 25,712 |
2024-05-29 | $62.35 | $62.35 | $61.53 | $61.59 | $61.59 | 12,105 |
2024-05-28 | $63.58 | $63.58 | $62.21 | $62.39 | $62.39 | 5,707 |
2024-05-24 | $63.67 | $63.67 | $62.96 | $63.11 | $63.11 | 7,770 |
2024-05-23 | $63.53 | $63.60 | $63.02 | $63.17 | $63.17 | 7,172 |
2024-05-22 | $64.10 | $64.10 | $63.60 | $63.60 | $63.60 | 6,687 |
2024-05-21 | $63.84 | $63.94 | $63.59 | $63.80 | $63.80 | 6,557 |
2024-05-20 | $63.92 | $64.18 | $63.80 | $64.00 | $64.00 | 8,533 |
2024-05-17 | $63.71 | $63.96 | $63.67 | $63.92 | $63.92 | 5,948 |
2024-05-16 | $64.15 | $64.15 | $63.65 | $63.83 | $63.83 | 4,578 |
2024-05-15 | $63.72 | $64.28 | $63.55 | $63.89 | $63.89 | 5,164 |
2024-05-14 | $62.95 | $63.45 | $62.85 | $63.23 | $63.23 | 17,984 |
2024-05-13 | $63.61 | $63.61 | $62.76 | $62.90 | $62.90 | 5,962 |
2024-05-10 | $63.03 | $63.22 | $62.86 | $63.10 | $63.10 | 7,339 |
2024-05-09 | $62.21 | $62.92 | $62.21 | $62.60 | $62.60 | 10,321 |
2024-05-08 | $62.09 | $62.55 | $62.00 | $62.42 | $62.42 | 6,717 |
2024-05-07 | $62.28 | $62.52 | $62.17 | $62.29 | $62.29 | 8,618 |
2024-05-06 | $62.08 | $62.08 | $61.66 | $62.01 | $62.01 | 8,416 |
2024-05-03 | $61.45 | $61.79 | $61.15 | $61.46 | $61.46 | 9,194 |
2024-05-02 | $60.53 | $60.93 | $60.24 | $60.67 | $60.67 | 7,743 |
2024-05-01 | $60.65 | $61.32 | $60.38 | $60.38 | $60.38 | 9,486 |
2024-04-30 | $61.10 | $61.33 | $60.53 | $60.65 | $60.65 | 5,914 |
2024-04-29 | $61.07 | $61.47 | $61.07 | $61.47 | $61.47 | 5,736 |
2024-04-26 | $61.04 | $61.23 | $60.95 | $61.15 | $61.15 | 4,494 |
2024-04-25 | $60.59 | $61.10 | $60.43 | $61.05 | $61.05 | 5,763 |
2024-04-24 | $60.96 | $61.01 | $60.68 | $61.00 | $61.00 | 6,267 |
2024-04-23 | $60.63 | $61.17 | $60.62 | $61.17 | $61.17 | 10,329 |
2024-04-22 | $60.26 | $60.50 | $59.91 | $60.50 | $60.50 | 13,527 |
2024-04-19 | $59.86 | $60.11 | $59.78 | $59.95 | $59.95 | 11,737 |
2024-04-18 | $59.99 | $60.24 | $59.61 | $59.74 | $59.74 | 9,987 |
2024-04-17 | $60.19 | $60.24 | $59.75 | $59.90 | $59.90 | 9,140 |
2024-04-16 | $60.04 | $60.37 | $59.92 | $60.12 | $60.12 | 20,035 |
2024-04-15 | $61.15 | $61.23 | $60.03 | $60.15 | $60.15 | 24,887 |
2024-04-12 | $61.55 | $61.59 | $60.52 | $60.69 | $60.69 | 14,226 |
2024-04-11 | $61.80 | $61.94 | $61.33 | $61.62 | $61.62 | 15,036 |
2024-04-10 | $61.90 | $62.44 | $61.71 | $61.81 | $61.81 | 20,988 |
2024-04-09 | $62.95 | $63.07 | $62.55 | $62.97 | $62.97 | 4,572 |
2024-04-08 | $62.73 | $63.09 | $62.63 | $62.83 | $62.83 | 5,127 |
2024-04-05 | $62.90 | $63.03 | $62.22 | $62.67 | $62.67 | 12,848 |
2024-04-04 | $63.34 | $63.34 | $62.28 | $62.46 | $62.46 | 11,555 |
2024-04-03 | $62.41 | $62.97 | $62.41 | $62.58 | $62.58 | 3,793 |
2024-04-02 | $62.74 | $62.84 | $62.42 | $62.53 | $62.53 | 9,358 |
2024-04-01 | $63.43 | $63.46 | $62.95 | $62.96 | $62.96 | 29,944 |
2024-03-28 | $63.68 | $63.81 | $63.26 | $63.69 | $63.69 | 22,501 |
2024-03-27 | $62.94 | $63.37 | $62.93 | $63.23 | $63.23 | 3,514 |
2024-03-26 | $63.26 | $63.26 | $62.48 | $62.50 | $62.50 | 6,282 |
2024-03-25 | $63.01 | $63.01 | $62.36 | $62.36 | $62.36 | 5,119 |
2024-03-22 | $63.23 | $63.23 | $62.55 | $62.84 | $62.84 | 12,417 |
2024-03-21 | $62.70 | $63.13 | $62.59 | $63.04 | $63.04 | 6,085 |
2024-03-20 | $62.43 | $62.70 | $62.11 | $62.70 | $62.70 | 17,561 |
2024-03-19 | $61.75 | $62.31 | $61.75 | $62.22 | $62.22 | 9,054 |
2024-03-18 | $61.81 | $62.11 | $61.80 | $61.80 | $61.80 | 12,084 |
2024-03-15 | $61.96 | $62.19 | $61.89 | $62.11 | $62.11 | 6,675 |
2024-03-14 | $63.08 | $63.08 | $61.80 | $62.09 | $62.09 | 16,392 |
2024-03-13 | $62.66 | $63.12 | $62.65 | $62.78 | $62.78 | 27,129 |
2024-03-12 | $62.93 | $62.93 | $62.29 | $62.70 | $62.70 | 12,970 |
2024-03-11 | $62.74 | $62.74 | $62.12 | $62.50 | $62.50 | 8,238 |
2024-03-08 | $62.79 | $62.92 | $62.49 | $62.62 | $62.62 | 7,707 |
2024-03-07 | $62.32 | $62.78 | $62.32 | $62.56 | $62.56 | 8,941 |
2024-03-06 | $62.32 | $62.32 | $61.75 | $61.86 | $61.86 | 12,564 |
2024-03-05 | $62.24 | $62.50 | $61.55 | $62.00 | $62.00 | 14,932 |
2024-03-04 | $62.10 | $62.61 | $61.85 | $62.25 | $62.25 | 66,805 |
2024-03-01 | $61.50 | $61.96 | $61.32 | $61.86 | $61.86 | 13,625 |
2024-02-29 | $61.55 | $61.83 | $61.30 | $61.52 | $61.52 | 19,804 |
2024-02-28 | $61.42 | $61.84 | $61.29 | $61.40 | $61.40 | 43,213 |
2024-02-27 | $61.81 | $61.81 | $61.18 | $61.34 | $61.34 | 13,652 |
2024-02-26 | $61.85 | $61.88 | $61.38 | $61.46 | $61.46 | 8,329 |
2024-02-23 | $61.78 | $61.87 | $61.49 | $61.71 | $61.71 | 16,141 |
2024-02-22 | $61.77 | $61.77 | $60.93 | $61.43 | $61.43 | 14,550 |
2024-02-21 | $60.75 | $60.75 | $60.26 | $60.72 | $60.72 | 5,780 |
2024-02-20 | $60.74 | $60.84 | $60.55 | $60.64 | $60.64 | 17,159 |
2024-02-16 | $61.09 | $61.19 | $60.86 | $60.88 | $60.88 | 10,272 |
2024-02-15 | $60.98 | $61.29 | $60.84 | $61.19 | $61.19 | 15,810 |
2024-02-14 | $60.30 | $60.82 | $60.08 | $60.79 | $60.79 | 11,610 |
2024-02-13 | $60.78 | $60.78 | $59.56 | $59.94 | $59.94 | 22,039 |
2024-02-12 | $61.06 | $61.25 | $60.84 | $61.13 | $61.13 | 21,511 |
2024-02-09 | $60.89 | $61.00 | $60.60 | $60.94 | $60.94 | 36,413 |
2024-02-08 | $60.57 | $60.87 | $60.57 | $60.75 | $60.75 | 11,853 |
2024-02-07 | $60.69 | $60.75 | $60.37 | $60.60 | $60.60 | 40,144 |
2024-02-06 | $60.10 | $60.35 | $59.98 | $60.32 | $60.32 | 19,333 |
2024-02-05 | $60.53 | $60.53 | $59.90 | $60.29 | $60.29 | 15,686 |
2024-02-02 | $60.42 | $60.87 | $60.06 | $60.78 | $60.78 | 20,572 |
2024-02-01 | $60.44 | $60.61 | $59.53 | $60.61 | $60.61 | 22,809 |
2024-01-31 | $60.64 | $60.88 | $59.95 | $60.17 | $60.17 | 24,794 |
2024-01-30 | $60.50 | $60.65 | $60.00 | $60.45 | $60.45 | 38,129 |
2024-01-29 | $59.60 | $60.30 | $59.59 | $60.30 | $60.30 | 32,864 |
2024-01-26 | $59.85 | $59.85 | $59.40 | $59.48 | $59.48 | 15,871 |
2024-01-25 | $59.62 | $59.68 | $59.10 | $59.65 | $59.65 | 18,489 |
2024-01-24 | $60.28 | $60.28 | $59.11 | $59.11 | $59.11 | 34,419 |
2024-01-23 | $60.02 | $60.02 | $59.41 | $59.75 | $59.75 | 31,866 |
2024-01-22 | $59.73 | $59.76 | $59.49 | $59.64 | $59.64 | 35,153 |
2024-01-19 | $59.40 | $59.48 | $58.55 | $59.16 | $59.16 | 55,409 |
2024-01-18 | $58.96 | $58.98 | $58.31 | $58.98 | $58.98 | 39,157 |
2024-01-17 | $58.53 | $58.55 | $58.04 | $58.29 | $58.29 | 23,478 |
2024-01-16 | $58.80 | $59.04 | $58.27 | $58.43 | $58.43 | 60,813 |
2024-01-12 | $59.20 | $59.35 | $58.56 | $58.78 | $58.78 | 55,599 |
2024-01-11 | $59.92 | $59.92 | $58.25 | $58.61 | $58.61 | 123,865 |
2024-01-10 | $58.55 | $58.88 | $58.30 | $58.65 | $58.65 | 71,084 |
2024-01-09 | $57.92 | $58.47 | $57.92 | $58.27 | $58.27 | 3,183 |
2024-01-08 | $57.62 | $58.58 | $57.62 | $58.50 | $58.50 | 6,437 |
2024-01-05 | $58.21 | $58.27 | $57.88 | $57.96 | $57.96 | 5,893 |
2024-01-04 | $58.53 | $58.53 | $57.85 | $58.01 | $58.01 | 5,029 |
2024-01-03 | $58.87 | $58.87 | $57.92 | $58.05 | $58.05 | 7,062 |
2024-01-02 | $59.38 | $59.38 | $58.67 | $58.82 | $58.82 | 10,230 |
2023-12-29 | $59.62 | $59.62 | $59.14 | $59.32 | $59.32 | 45,395 |
2023-12-28 | $59.67 | $59.84 | $59.32 | $59.50 | $59.50 | 16,347 |
2023-12-27 | $59.26 | $59.74 | $59.26 | $59.53 | $59.53 | 8,941 |
2023-12-26 | $59.00 | $59.75 | $59.00 | $59.37 | $59.37 | 23,459 |
2023-12-22 | $58.68 | $59.42 | $58.68 | $59.14 | $59.00 | 5,068 |
2023-12-21 | $58.43 | $59.02 | $58.15 | $58.95 | $58.81 | 10,091 |
2023-12-20 | $58.40 | $59.04 | $58.17 | $58.18 | $58.04 | 5,449 |
2023-12-19 | $58.72 | $58.85 | $58.48 | $58.63 | $58.49 | 13,913 |
2023-12-18 | $57.09 | $59.54 | $57.09 | $58.40 | $58.26 | 5,875 |
2023-12-15 | $58.43 | $58.50 | $57.88 | $58.27 | $58.13 | 7,789 |
2023-12-14 | $58.41 | $58.98 | $58.41 | $58.51 | $58.37 | 11,937 |
2023-12-13 | $57.32 | $58.10 | $56.60 | $58.05 | $57.90 | 13,564 |
2023-12-12 | $57.00 | $57.46 | $56.81 | $57.32 | $57.18 | 12,217 |
2023-12-11 | $56.42 | $56.93 | $56.42 | $56.85 | $56.71 | 6,506 |
2023-12-08 | $56.22 | $56.73 | $56.15 | $56.41 | $56.27 | 7,237 |
2023-12-07 | $55.95 | $56.21 | $55.95 | $56.15 | $56.01 | 7,320 |
2023-12-06 | $55.80 | $56.28 | $55.80 | $56.09 | $55.95 | 8,218 |
2023-12-05 | $56.10 | $56.23 | $55.50 | $55.80 | $55.66 | 16,489 |
2023-12-04 | $55.81 | $56.63 | $55.81 | $56.63 | $56.49 | 4,497 |
2023-12-01 | $55.55 | $56.20 | $55.55 | $56.20 | $56.06 | 2,622 |
2023-11-30 | $55.40 | $55.41 | $55.08 | $55.34 | $55.20 | 3,801 |
2023-11-29 | $55.33 | $55.44 | $55.07 | $55.21 | $55.07 | 4,814 |
2023-11-28 | $55.03 | $55.20 | $54.70 | $54.85 | $54.72 | 10,248 |
2023-11-27 | $55.05 | $55.17 | $54.95 | $55.08 | $54.94 | 5,698 |
2023-11-24 | $54.53 | $54.96 | $54.53 | $54.86 | $54.86 | 2,108 |
2023-11-22 | $55.05 | $55.05 | $54.72 | $54.96 | $54.96 | 12,587 |
2023-11-21 | $54.30 | $54.78 | $54.30 | $54.59 | $54.59 | 7,208 |
2023-11-20 | $53.98 | $54.61 | $53.98 | $54.32 | $54.32 | 6,088 |
2023-11-17 | $54.19 | $54.33 | $54.00 | $54.00 | $54.00 | 13,501 |
2023-11-16 | $53.86 | $54.04 | $53.80 | $53.90 | $53.90 | 17,773 |
2023-11-15 | $53.78 | $54.17 | $53.78 | $53.96 | $53.96 | 14,538 |
2023-11-14 | $52.34 | $53.77 | $52.34 | $53.52 | $53.52 | 4,873 |
2023-11-13 | $51.55 | $52.34 | $51.55 | $52.06 | $52.06 | 6,674 |
2023-11-10 | $51.22 | $52.19 | $51.22 | $52.13 | $52.13 | 6,809 |
2023-11-09 | $51.54 | $51.96 | $51.29 | $51.32 | $51.32 | 2,865 |
2023-11-08 | $51.33 | $51.64 | $51.33 | $51.46 | $51.46 | 2,514 |
2023-11-07 | $51.39 | $51.63 | $51.36 | $51.46 | $51.46 | 4,186 |
2023-11-06 | $51.59 | $51.59 | $51.18 | $51.30 | $51.30 | 6,062 |
2023-11-03 | $51.34 | $51.88 | $51.34 | $51.54 | $51.54 | 5,610 |
2023-11-02 | $49.97 | $50.78 | $49.97 | $50.78 | $50.78 | 8,606 |
2023-11-01 | $49.80 | $49.91 | $49.33 | $49.91 | $49.91 | 6,017 |
2023-10-31 | $49.46 | $49.59 | $49.08 | $49.46 | $49.46 | 24,594 |
2023-10-30 | $49.09 | $49.09 | $48.52 | $49.09 | $49.09 | 24,518 |
2023-10-27 | $49.14 | $49.14 | $48.50 | $48.54 | $48.54 | 6,169 |
2023-10-26 | $49.12 | $49.58 | $49.08 | $49.24 | $49.24 | 7,067 |
2023-10-25 | $49.58 | $49.58 | $48.98 | $49.16 | $49.16 | 11,376 |
2023-10-24 | $50.11 | $50.11 | $49.65 | $49.71 | $49.71 | 6,362 |
2023-10-23 | $50.24 | $50.57 | $49.98 | $50.00 | $50.00 | 28,008 |
2023-10-20 | $50.69 | $50.69 | $50.36 | $50.38 | $50.38 | 5,294 |
2023-10-19 | $51.36 | $51.36 | $50.82 | $50.82 | $50.82 | 3,739 |
2023-10-18 | $51.60 | $51.76 | $51.26 | $51.31 | $51.31 | 3,295 |
2023-10-17 | $52.19 | $52.22 | $52.01 | $52.01 | $52.01 | 4,700 |
2023-10-16 | $51.85 | $51.92 | $51.82 | $51.85 | $51.85 | 2,200 |
2023-10-13 | $51.49 | $51.74 | $51.05 | $51.11 | $51.11 | 7,313 |
2023-10-12 | $52.12 | $52.12 | $50.91 | $51.36 | $51.36 | 12,480 |
2023-10-11 | $52.23 | $52.57 | $52.09 | $52.57 | $52.57 | 6,631 |
2023-10-10 | $52.05 | $52.93 | $52.05 | $52.40 | $52.40 | 10,935 |
2023-10-09 | $51.79 | $51.94 | $51.78 | $51.94 | $51.94 | 1,219 |
2023-10-06 | $51.25 | $51.95 | $51.25 | $51.69 | $51.69 | 19,935 |
2023-10-05 | $51.81 | $51.81 | $51.23 | $51.32 | $51.32 | 2,756 |
2023-10-04 | $51.28 | $51.58 | $51.00 | $51.58 | $51.58 | 5,507 |
2023-10-03 | $51.29 | $51.41 | $50.81 | $50.91 | $50.91 | 16,704 |
2023-10-02 | $52.03 | $52.03 | $51.46 | $51.76 | $51.76 | 3,996 |
2023-09-29 | $52.68 | $52.68 | $52.16 | $52.17 | $52.17 | 4,646 |
2023-09-28 | $52.22 | $52.66 | $52.10 | $52.53 | $52.53 | 9,350 |
2023-09-27 | $51.97 | $52.13 | $51.29 | $51.98 | $51.98 | 12,443 |
2023-09-26 | $52.56 | $52.56 | $51.72 | $51.72 | $51.72 | 5,058 |
2023-09-25 | $52.41 | $52.85 | $52.38 | $52.72 | $52.72 | 2,491 |
2023-09-22 | $52.71 | $52.75 | $52.55 | $52.60 | $52.60 | 3,008 |
2023-09-21 | $53.09 | $53.09 | $52.58 | $52.61 | $52.61 | 3,545 |
2023-09-20 | $53.72 | $54.19 | $53.51 | $53.51 | $53.51 | 4,253 |
2023-09-19 | $54.00 | $54.00 | $53.47 | $53.78 | $53.78 | 4,522 |
2023-09-18 | $53.92 | $54.18 | $53.90 | $53.93 | $53.93 | 5,264 |
2023-09-15 | $54.49 | $54.49 | $53.70 | $53.83 | $53.83 | 9,003 |
2023-09-14 | $53.94 | $54.35 | $53.94 | $54.32 | $54.32 | 2,230 |
2023-09-13 | $53.86 | $53.86 | $53.60 | $53.75 | $53.75 | 2,718 |
2023-09-12 | $54.02 | $54.28 | $53.90 | $53.90 | $53.90 | 3,336 |
2023-09-11 | $54.21 | $54.38 | $53.85 | $54.04 | $54.04 | 41,479 |
2023-09-08 | $54.30 | $54.50 | $54.00 | $54.00 | $54.00 | 7,319 |
2023-09-07 | $54.07 | $54.32 | $54.07 | $54.27 | $54.27 | 1,504 |
2023-09-06 | $54.80 | $54.88 | $53.97 | $54.37 | $54.37 | 6,836 |
2023-09-05 | $55.65 | $55.75 | $54.60 | $54.61 | $54.61 | 5,030 |
2023-09-01 | $55.62 | $55.62 | $55.33 | $55.40 | $55.40 | 4,095 |
2023-08-31 | $55.36 | $55.44 | $55.20 | $55.20 | $55.20 | 3,390 |
2023-08-30 | $55.39 | $55.65 | $55.33 | $55.33 | $55.33 | 2,802 |
2023-08-29 | $54.72 | $55.14 | $54.21 | $55.14 | $55.14 | 2,834 |
2023-08-28 | $54.09 | $54.62 | $54.09 | $54.33 | $54.33 | 5,198 |
2023-08-25 | $53.69 | $54.41 | $53.54 | $54.18 | $54.18 | 7,054 |
2023-08-24 | $53.99 | $54.07 | $53.77 | $53.83 | $53.83 | 5,883 |
2023-08-23 | $53.93 | $54.09 | $53.87 | $54.04 | $54.04 | 3,865 |
2023-08-22 | $53.49 | $53.53 | $53.09 | $53.32 | $53.32 | 5,024 |
2023-08-21 | $53.98 | $53.98 | $53.32 | $53.48 | $53.48 | 10,509 |
2023-08-18 | $53.50 | $53.66 | $53.50 | $53.57 | $53.57 | 4,074 |
2023-08-17 | $54.35 | $54.37 | $53.64 | $53.66 | $53.66 | 8,290 |
2023-08-16 | $54.89 | $54.89 | $54.33 | $54.33 | $54.33 | 1,209 |
2023-08-15 | $55.42 | $55.42 | $54.84 | $54.88 | $54.88 | 7,581 |
2023-08-14 | $55.51 | $55.57 | $55.42 | $55.44 | $55.44 | 2,891 |
2023-08-11 | $55.34 | $55.55 | $55.13 | $55.32 | $55.32 | 2,570 |
2023-08-10 | $55.26 | $55.63 | $55.20 | $55.23 | $55.23 | 4,283 |
2023-08-09 | $55.30 | $55.53 | $54.96 | $55.31 | $55.31 | 7,092 |
2023-08-08 | $55.56 | $55.56 | $54.70 | $55.29 | $55.29 | 32,853 |
2023-08-07 | $55.49 | $55.67 | $55.33 | $55.67 | $55.67 | 3,415 |
2023-08-04 | $55.71 | $55.71 | $55.00 | $55.07 | $55.07 | 4,216 |
2023-08-03 | $55.86 | $55.86 | $55.05 | $55.31 | $55.31 | 7,646 |
2023-08-02 | $55.53 | $55.59 | $55.24 | $55.52 | $55.52 | 5,305 |
2023-08-01 | $55.58 | $55.89 | $55.58 | $55.84 | $55.84 | 6,422 |
2023-07-31 | $55.50 | $55.73 | $55.24 | $55.41 | $55.41 | 8,680 |
2023-07-28 | $55.66 | $55.90 | $55.64 | $55.78 | $55.78 | 3,960 |
2023-07-27 | $55.94 | $55.94 | $55.18 | $55.30 | $55.30 | 2,630 |
2023-07-26 | $55.95 | $55.95 | $55.60 | $55.65 | $55.65 | 7,887 |
2023-07-25 | $55.39 | $55.96 | $55.39 | $55.82 | $55.82 | 10,612 |
2023-07-24 | $55.94 | $55.94 | $55.42 | $55.52 | $55.52 | 10,116 |
2023-07-21 | $55.39 | $55.73 | $55.30 | $55.65 | $55.65 | 4,206 |
2023-07-20 | $54.88 | $55.21 | $54.88 | $55.15 | $55.15 | 11,124 |
2023-07-19 | $55.35 | $55.77 | $55.07 | $55.16 | $55.16 | 5,521 |
2023-07-18 | $54.87 | $55.07 | $54.71 | $54.83 | $54.83 | 4,528 |
2023-07-17 | $54.48 | $54.79 | $54.42 | $54.75 | $54.75 | 2,915 |
2023-07-14 | $54.41 | $54.57 | $54.26 | $54.48 | $54.48 | 7,007 |
2023-07-13 | $54.39 | $54.81 | $54.36 | $54.65 | $54.65 | 5,647 |
2023-07-12 | $55.04 | $55.04 | $54.34 | $54.39 | $54.39 | 10,243 |
2023-07-11 | $53.68 | $53.99 | $53.34 | $53.99 | $53.99 | 6,720 |
2023-07-10 | $53.42 | $53.57 | $53.18 | $53.44 | $53.44 | 11,067 |
2023-07-07 | $52.88 | $53.07 | $52.72 | $53.02 | $53.02 | 4,617 |
2023-07-06 | $53.40 | $53.40 | $52.40 | $52.99 | $52.99 | 4,364 |
2023-07-05 | $53.70 | $53.70 | $53.30 | $53.49 | $53.49 | 1,999 |
2023-07-03 | $53.37 | $53.85 | $53.37 | $53.78 | $53.78 | 4,479 |
2023-06-30 | $53.69 | $54.08 | $53.69 | $53.95 | $53.95 | 10,010 |
2023-06-29 | $52.86 | $53.23 | $52.86 | $53.15 | $53.15 | 5,391 |
2023-06-28 | $52.69 | $52.76 | $52.69 | $52.70 | $52.70 | 1,506 |
2023-06-27 | $52.43 | $52.87 | $52.31 | $52.87 | $52.87 | 2,971 |
2023-06-26 | $52.01 | $52.65 | $52.01 | $52.38 | $52.38 | 9,913 |
2023-06-23 | $52.01 | $52.38 | $52.01 | $52.27 | $52.27 | 3,644 |
2023-06-22 | $52.24 | $52.43 | $52.20 | $52.37 | $52.37 | 3,219 |
2023-06-21 | $52.67 | $52.87 | $52.67 | $52.80 | $52.80 | 2,736 |
2023-06-20 | $53.08 | $53.08 | $52.49 | $52.77 | $52.77 | 7,626 |
2023-06-16 | $53.65 | $53.65 | $52.92 | $53.03 | $53.03 | 5,928 |
2023-06-15 | $52.15 | $53.18 | $52.15 | $53.17 | $53.17 | 8,675 |
2023-06-14 | $52.58 | $52.83 | $52.23 | $52.23 | $52.23 | 8,384 |
2023-06-13 | $52.21 | $52.52 | $52.21 | $52.41 | $52.41 | 4,826 |
2023-06-12 | $51.69 | $52.00 | $51.49 | $51.95 | $51.95 | 8,099 |
2023-06-09 | $51.71 | $51.71 | $51.34 | $51.48 | $51.48 | 6,296 |
2023-06-08 | $51.31 | $51.65 | $51.29 | $51.54 | $51.54 | 38,043 |
2023-06-07 | $51.23 | $51.59 | $51.23 | $51.51 | $51.51 | 14,369 |
2023-06-06 | $50.46 | $51.33 | $50.46 | $51.14 | $51.14 | 9,813 |
2023-06-05 | $51.00 | $51.00 | $50.11 | $50.49 | $50.49 | 47,000 |
2023-06-02 | $50.22 | $50.93 | $50.20 | $50.93 | $50.93 | 10,421 |
2023-06-01 | $49.06 | $49.69 | $48.99 | $49.61 | $49.61 | 3,436 |
2023-05-31 | $49.26 | $49.26 | $48.51 | $49.01 | $49.01 | 6,401 |
2023-05-30 | $49.43 | $49.53 | $48.95 | $49.16 | $49.16 | 15,092 |
2023-05-26 | $49.78 | $49.78 | $49.27 | $49.64 | $49.64 | 8,706 |
2023-05-25 | $49.59 | $49.59 | $49.16 | $49.28 | $49.28 | 5,130 |
2023-05-24 | $50.00 | $50.00 | $49.34 | $49.63 | $49.63 | 21,095 |
2023-05-23 | $50.73 | $50.82 | $50.34 | $50.35 | $50.35 | 13,659 |
2023-05-22 | $50.79 | $51.33 | $50.65 | $51.00 | $51.00 | 8,936 |
2023-05-19 | $50.99 | $51.00 | $50.74 | $50.88 | $50.88 | 7,325 |
2023-05-18 | $50.43 | $50.85 | $50.43 | $50.75 | $50.75 | 5,459 |
2023-05-17 | $49.97 | $50.63 | $49.97 | $50.63 | $50.63 | 2,297 |
2023-05-16 | $50.20 | $50.30 | $50.10 | $50.13 | $50.13 | 5,525 |
2023-05-15 | $50.50 | $50.60 | $50.32 | $50.55 | $50.55 | 8,405 |
2023-05-12 | $50.64 | $50.64 | $50.01 | $50.31 | $50.31 | 7,658 |
2023-05-11 | $50.52 | $50.53 | $50.32 | $50.32 | $50.32 | 2,730 |
2023-05-10 | $50.93 | $50.99 | $50.55 | $50.82 | $50.82 | 7,702 |
2023-05-09 | $50.61 | $50.81 | $50.41 | $50.60 | $50.60 | 5,274 |
2023-05-08 | $50.59 | $50.60 | $50.42 | $50.50 | $50.50 | 4,455 |
2023-05-05 | $50.81 | $50.81 | $50.32 | $50.64 | $50.64 | 6,855 |
2023-05-04 | $50.56 | $50.56 | $50.00 | $50.14 | $50.14 | 9,734 |
2023-05-03 | $50.82 | $51.35 | $50.72 | $50.85 | $50.85 | 15,734 |
2023-05-02 | $51.14 | $51.14 | $50.25 | $50.97 | $50.97 | 6,198 |
2023-05-01 | $51.09 | $51.46 | $51.03 | $51.14 | $51.14 | 13,899 |
2023-04-28 | $50.70 | $51.12 | $50.68 | $50.87 | $50.87 | 6,689 |
2023-04-27 | $49.85 | $50.46 | $49.75 | $50.46 | $50.46 | 10,028 |
2023-04-26 | $50.17 | $50.17 | $49.25 | $49.25 | $49.25 | 25,353 |
2023-04-25 | $50.81 | $50.90 | $50.25 | $50.26 | $50.26 | 9,385 |
2023-04-24 | $51.37 | $51.57 | $51.03 | $51.31 | $51.31 | 11,281 |
2023-04-21 | $51.19 | $51.45 | $51.05 | $51.26 | $51.26 | 7,011 |
2023-04-20 | $51.05 | $51.40 | $50.98 | $51.17 | $51.17 | 6,683 |
2023-04-19 | $51.08 | $51.31 | $50.91 | $51.18 | $51.18 | 8,570 |
2023-04-18 | $51.39 | $51.39 | $50.98 | $51.12 | $51.12 | 4,582 |
2023-04-17 | $50.95 | $51.25 | $50.69 | $51.09 | $51.09 | 14,145 |
2023-04-14 | $51.32 | $51.32 | $50.75 | $50.83 | $50.83 | 13,855 |
2023-04-13 | $51.12 | $51.27 | $50.38 | $50.94 | $50.94 | 10,945 |
2023-04-12 | $51.05 | $51.05 | $50.55 | $50.55 | $50.55 | 7,530 |
2023-04-11 | $50.32 | $50.81 | $50.32 | $50.46 | $50.46 | 6,708 |
2023-04-10 | $49.98 | $50.11 | $49.59 | $50.06 | $50.06 | 23,908 |
2023-04-06 | $50.08 | $50.08 | $49.80 | $49.93 | $49.93 | 5,703 |
2023-04-05 | $50.39 | $50.39 | $49.74 | $49.98 | $49.98 | 5,862 |
2023-04-04 | $51.13 | $51.13 | $50.19 | $50.53 | $50.53 | 13,011 |
2023-04-03 | $50.96 | $50.96 | $50.46 | $50.94 | $50.94 | 6,751 |
2023-03-31 | $50.49 | $51.05 | $50.27 | $50.85 | $50.85 | 14,408 |
2023-03-30 | $50.23 | $50.32 | $50.02 | $50.25 | $50.25 | 8,729 |
2023-03-29 | $49.99 | $49.99 | $49.48 | $49.81 | $49.81 | 15,663 |
2023-03-28 | $49.18 | $49.44 | $48.94 | $49.31 | $49.31 | 28,931 |
2023-03-27 | $49.22 | $49.69 | $49.03 | $49.28 | $49.28 | 36,989 |
2023-03-24 | $48.32 | $48.99 | $48.12 | $48.83 | $48.83 | 6,276 |
2023-03-23 | $49.09 | $49.18 | $48.43 | $48.54 | $48.54 | 7,369 |
2023-03-22 | $49.36 | $49.72 | $48.81 | $48.81 | $48.81 | 10,647 |
2023-03-21 | $49.27 | $49.41 | $49.10 | $49.41 | $49.41 | 2,705 |
2023-03-20 | $48.59 | $48.92 | $48.58 | $48.73 | $48.73 | 2,644 |
2023-03-17 | $49.14 | $49.14 | $48.07 | $48.24 | $48.24 | 6,598 |
2023-03-16 | $48.00 | $49.35 | $48.00 | $49.08 | $49.08 | 57,646 |
2023-03-15 | $48.60 | $48.68 | $48.05 | $48.22 | $48.22 | 7,010 |
2023-03-14 | $49.19 | $49.34 | $48.77 | $49.10 | $49.10 | 11,459 |
2023-03-13 | $49.14 | $49.14 | $48.21 | $48.79 | $48.79 | 6,769 |
2023-03-10 | $49.69 | $49.69 | $48.54 | $48.71 | $48.71 | 5,040 |
2023-03-09 | $50.61 | $50.61 | $49.51 | $49.68 | $49.68 | 6,181 |
2023-03-08 | $49.96 | $50.27 | $49.96 | $49.96 | $49.96 | 2,263 |
2023-03-07 | $51.00 | $51.00 | $49.85 | $50.15 | $50.15 | 5,531 |
2023-03-06 | $51.05 | $51.24 | $50.33 | $50.47 | $50.47 | 7,956 |
2023-03-03 | $50.45 | $50.94 | $50.40 | $50.65 | $50.65 | 7,769 |
2023-03-02 | $49.19 | $50.33 | $49.19 | $50.08 | $50.08 | 6,062 |
2023-03-01 | $49.97 | $50.19 | $49.69 | $49.75 | $49.75 | 11,415 |
2023-02-28 | $49.67 | $49.97 | $49.67 | $49.92 | $49.92 | 5,570 |
2023-02-27 | $50.24 | $50.24 | $49.67 | $49.67 | $49.67 | 6,795 |
2023-02-24 | $49.35 | $49.78 | $49.35 | $49.62 | $49.62 | 3,186 |
2023-02-23 | $50.25 | $50.25 | $49.77 | $50.10 | $50.10 | 5,256 |
2023-02-22 | $49.57 | $50.01 | $49.57 | $49.65 | $49.65 | 3,615 |
2023-02-21 | $50.57 | $50.79 | $49.78 | $49.78 | $49.78 | 4,450 |
2023-02-17 | $50.73 | $50.99 | $50.59 | $50.84 | $50.84 | 2,603 |
2023-02-16 | $51.10 | $51.10 | $50.50 | $50.67 | $50.67 | 9,292 |
2023-02-15 | $50.64 | $51.48 | $50.46 | $51.26 | $51.26 | 5,069 |
2023-02-14 | $51.77 | $51.77 | $50.99 | $51.37 | $51.37 | 10,651 |
2023-02-13 | $51.16 | $51.58 | $51.15 | $51.56 | $51.56 | 6,422 |
2023-02-10 | $50.80 | $50.97 | $50.76 | $50.97 | $50.97 | 3,121 |
2023-02-09 | $51.97 | $51.97 | $50.81 | $50.91 | $50.91 | 7,625 |
2023-02-08 | $51.44 | $51.44 | $51.20 | $51.23 | $51.23 | 4,451 |
2023-02-07 | $51.30 | $51.51 | $51.00 | $51.51 | $51.51 | 7,504 |
2023-02-06 | $51.39 | $51.81 | $51.06 | $51.32 | $51.32 | 9,064 |
2023-02-03 | $52.18 | $52.29 | $51.76 | $51.93 | $51.93 | 6,149 |
2023-02-02 | $52.02 | $52.70 | $52.02 | $52.64 | $52.64 | 15,317 |
2023-02-01 | $50.90 | $52.28 | $50.90 | $52.14 | $52.14 | 6,411 |
2023-01-31 | $50.69 | $50.94 | $50.04 | $50.94 | $50.94 | 8,437 |
2023-01-30 | $50.44 | $50.80 | $50.02 | $50.32 | $50.32 | 4,680 |
2023-01-27 | $49.90 | $50.44 | $49.90 | $50.33 | $50.33 | 4,686 |
2023-01-26 | $49.79 | $49.81 | $49.61 | $49.72 | $49.72 | 4,198 |
2023-01-25 | $49.30 | $49.83 | $49.26 | $49.83 | $49.83 | 6,781 |
2023-01-24 | $49.51 | $50.05 | $49.51 | $49.82 | $49.82 | 2,312 |
2023-01-23 | $49.73 | $50.25 | $49.42 | $49.87 | $49.87 | 3,337 |
2023-01-20 | $49.13 | $49.54 | $49.13 | $49.54 | $49.54 | 789 |
2023-01-19 | $49.39 | $49.39 | $48.72 | $48.92 | $48.92 | 3,990 |
2023-01-18 | $50.36 | $50.67 | $49.36 | $49.38 | $49.38 | 7,722 |
2023-01-17 | $50.06 | $50.36 | $50.06 | $50.10 | $50.10 | 5,429 |
2023-01-13 | $49.49 | $50.19 | $49.49 | $50.19 | $50.19 | 1,669 |
2023-01-12 | $49.60 | $50.01 | $49.39 | $49.69 | $49.69 | 12,837 |
2023-01-11 | $49.32 | $49.56 | $49.03 | $49.56 | $49.56 | 17,601 |
2023-01-10 | $48.51 | $48.90 | $48.51 | $48.90 | $48.90 | 2,032 |
2023-01-09 | $49.23 | $49.23 | $48.44 | $48.71 | $48.71 | 13,474 |
2023-01-06 | $47.86 | $48.50 | $47.86 | $48.50 | $48.50 | 3,904 |
2023-01-05 | $47.90 | $47.90 | $47.46 | $47.79 | $47.79 | 3,980 |
2023-01-04 | $48.00 | $48.16 | $47.45 | $47.98 | $47.98 | 6,263 |
2023-01-03 | $48.35 | $48.35 | $47.34 | $47.69 | $47.69 | 14,173 |
2022-12-30 | $47.69 | $47.94 | $47.25 | $47.55 | $47.55 | 5,027 |
2022-12-29 | $47.37 | $47.86 | $47.37 | $47.77 | $47.77 | 2,930 |
2022-12-28 | $47.55 | $47.92 | $47.13 | $47.15 | $47.15 | 15,335 |
2022-12-27 | $52.06 | $56.84 | $47.34 | $47.39 | $47.39 | 3,730 |
2022-12-23 | $47.52 | $47.94 | $47.35 | $47.35 | $47.35 | 6,269 |
2022-12-22 | $47.56 | $47.75 | $47.04 | $47.73 | $47.48 | 3,308 |
2022-12-21 | $47.22 | $48.01 | $47.22 | $48.01 | $47.76 | 4,635 |
2022-12-20 | $47.25 | $47.62 | $47.15 | $47.43 | $47.43 | 5,926 |
2022-12-19 | $47.60 | $47.60 | $46.75 | $46.75 | $46.75 | 3,153 |
2022-12-16 | $48.00 | $48.00 | $47.16 | $47.32 | $47.32 | 3,532 |
2022-12-15 | $48.78 | $48.78 | $48.02 | $48.12 | $48.12 | 2,373 |
2022-12-14 | $49.62 | $49.82 | $48.88 | $49.03 | $49.03 | 2,847 |
2022-12-13 | $49.86 | $49.86 | $48.84 | $49.32 | $49.32 | 3,773 |
2022-12-12 | $48.36 | $48.76 | $48.36 | $48.71 | $48.71 | 1,139 |
2022-12-09 | $48.91 | $48.91 | $48.48 | $48.48 | $48.48 | 4,356 |
2022-12-08 | $48.93 | $48.93 | $48.73 | $48.88 | $48.88 | 1,318 |
2022-12-07 | $48.27 | $48.92 | $48.27 | $48.49 | $48.49 | 1,559 |
2022-12-06 | $48.76 | $48.93 | $48.32 | $48.37 | $48.37 | 1,590 |
2022-12-05 | $49.20 | $49.20 | $48.85 | $48.85 | $48.85 | 1,661 |
2022-12-02 | $49.07 | $49.64 | $49.07 | $49.53 | $49.53 | 1,889 |
2022-12-01 | $49.26 | $49.59 | $49.22 | $49.30 | $49.30 | 10,666 |
2022-11-30 | $48.07 | $49.14 | $47.69 | $49.10 | $49.10 | 4,083 |
2022-11-29 | $49.17 | $49.17 | $47.69 | $47.69 | $47.69 | 5,038 |
2022-11-28 | $48.18 | $48.40 | $48.01 | $48.01 | $48.01 | 13,378 |
2022-11-25 | $48.43 | $48.43 | $48.43 | $48.43 | $48.43 | 263 |
2022-11-23 | $48.35 | $48.35 | $48.06 | $48.19 | $48.19 | 7,072 |
2022-11-22 | $47.82 | $47.98 | $47.77 | $47.98 | $47.98 | 4,752 |
2022-11-21 | $47.40 | $47.58 | $47.29 | $47.44 | $47.44 | 6,129 |
2022-11-18 | $47.10 | $47.20 | $47.02 | $47.02 | $47.02 | 787 |
2022-11-17 | $46.77 | $46.77 | $46.49 | $46.51 | $46.51 | 1,670 |
2022-11-16 | $47.31 | $47.31 | $47.04 | $47.04 | $47.04 | 675 |
2022-11-15 | $47.09 | $47.39 | $46.66 | $47.00 | $47.00 | 20,356 |
2022-11-14 | $47.07 | $47.12 | $46.49 | $46.49 | $46.49 | 5,715 |
2022-11-11 | $47.38 | $47.38 | $46.98 | $47.36 | $47.36 | 1,389 |
2022-11-10 | $46.06 | $46.87 | $46.06 | $46.87 | $46.87 | 1,394 |
2022-11-09 | $44.75 | $44.75 | $44.06 | $44.22 | $44.22 | 2,468 |
2022-11-08 | $44.35 | $45.22 | $44.35 | $44.68 | $44.68 | 1,449 |
2022-11-07 | $44.57 | $44.66 | $44.48 | $44.66 | $44.66 | 1,132 |
2022-11-04 | $43.71 | $43.94 | $43.71 | $43.94 | $43.94 | 1,283 |
2022-11-03 | $43.37 | $43.81 | $43.37 | $43.60 | $43.60 | 2,103 |
2022-11-02 | $45.18 | $45.18 | $44.00 | $44.00 | $44.00 | 2,037 |
2022-11-01 | $45.35 | $45.35 | $45.18 | $45.19 | $45.19 | 2,081 |
2022-10-31 | $45.38 | $45.38 | $45.15 | $45.29 | $45.29 | 2,372 |
2022-10-28 | $45.03 | $45.53 | $45.03 | $45.37 | $45.37 | 3,300 |
2022-10-27 | $44.75 | $44.75 | $44.20 | $44.20 | $44.20 | 1,260 |
2022-10-26 | $44.26 | $44.26 | $44.11 | $44.11 | $44.11 | 850 |
2022-10-25 | $43.59 | $43.80 | $43.59 | $43.78 | $43.78 | 3,287 |
2022-10-24 | $42.97 | $43.12 | $42.52 | $42.72 | $42.72 | 5,701 |
2022-10-21 | $42.20 | $42.48 | $42.20 | $42.48 | $42.48 | 560 |
2022-10-20 | $42.22 | $42.22 | $41.32 | $41.32 | $41.32 | 2,249 |
2022-10-19 | $42.64 | $42.64 | $42.16 | $42.16 | $42.16 | 721 |
2022-10-18 | $42.68 | $43.33 | $42.68 | $42.84 | $42.84 | 1,936 |
2022-10-17 | $42.16 | $42.39 | $42.02 | $42.08 | $42.08 | 4,933 |
2022-10-14 | $42.25 | $42.25 | $41.13 | $41.13 | $41.13 | 676 |
2022-10-13 | $42.08 | $42.17 | $42.00 | $42.00 | $42.00 | 424 |
2022-10-12 | $41.47 | $41.60 | $41.27 | $41.27 | $41.27 | 765 |
2022-10-11 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 298 |
2022-10-10 | $41.59 | $41.83 | $41.59 | $41.83 | $41.83 | 284 |
2022-10-07 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 410 |
2022-10-06 | $43.05 | $43.05 | $42.65 | $42.65 | $42.65 | 286 |
2022-10-05 | $43.30 | $43.30 | $43.19 | $43.19 | $43.19 | 757 |
2022-10-04 | $43.27 | $43.27 | $42.90 | $43.19 | $43.19 | 17,969 |
2022-10-03 | $42.40 | $42.40 | $42.15 | $42.15 | $42.15 | 368 |
2022-09-30 | $41.96 | $41.96 | $41.10 | $41.10 | $41.10 | 753 |
2022-09-29 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 374 |
2022-09-28 | $42.32 | $42.32 | $42.20 | $42.20 | $42.20 | 540 |
2022-09-27 | $42.01 | $42.01 | $41.45 | $41.45 | $41.45 | 512 |
2022-09-26 | $42.10 | $42.10 | $41.79 | $41.79 | $41.79 | 664 |
2022-09-23 | $42.41 | $42.41 | $42.00 | $42.11 | $42.11 | 1,694 |
2022-09-22 | $42.76 | $42.76 | $42.76 | $42.76 | $42.76 | 534 |
2022-09-21 | $44.30 | $44.81 | $43.10 | $43.10 | $43.10 | 2,605 |
2022-09-20 | $43.92 | $43.92 | $43.73 | $43.73 | $43.73 | 392 |
2022-09-19 | $43.85 | $44.21 | $43.85 | $44.21 | $44.21 | 622 |
2022-09-16 | $44.14 | $44.14 | $44.11 | $44.13 | $44.13 | 466 |
2022-09-15 | $44.67 | $44.67 | $44.47 | $44.47 | $44.47 | 689 |
2022-09-14 | $45.09 | $45.09 | $44.77 | $44.77 | $44.77 | 1,339 |
2022-09-13 | $45.44 | $45.69 | $45.13 | $45.13 | $45.13 | 696 |
2022-09-12 | $46.41 | $46.41 | $46.29 | $46.29 | $46.29 | 1,264 |
2022-09-09 | $46.06 | $46.13 | $45.97 | $45.97 | $45.97 | 526 |
2022-09-08 | $45.52 | $45.53 | $45.52 | $45.53 | $45.53 | 1,207 |
2022-09-07 | $44.55 | $45.19 | $44.55 | $45.19 | $45.19 | 1,362 |
2022-09-06 | $44.33 | $44.33 | $44.12 | $44.12 | $44.12 | 639 |
2022-09-02 | $44.85 | $44.97 | $44.12 | $44.14 | $44.14 | 2,657 |
2022-09-01 | $44.23 | $44.55 | $44.23 | $44.55 | $44.55 | 1,383 |
2022-08-31 | $44.50 | $44.70 | $44.43 | $44.43 | $44.43 | 804 |
2022-08-30 | $44.73 | $44.84 | $44.73 | $44.73 | $44.73 | 642 |
2022-08-29 | $45.14 | $45.14 | $45.14 | $45.14 | $45.14 | 208 |
2022-08-26 | $46.18 | $46.18 | $45.27 | $45.27 | $45.27 | 620 |
2022-08-25 | $46.73 | $46.73 | $46.73 | $46.73 | $46.73 | 99 |
2022-08-24 | $46.26 | $46.26 | $46.09 | $46.09 | $46.09 | 988 |
2022-08-23 | $46.09 | $46.09 | $46.09 | $46.09 | $46.09 | 168 |
2022-08-22 | $46.71 | $46.71 | $46.29 | $46.30 | $46.30 | 1,431 |
2022-08-19 | $47.18 | $47.22 | $47.17 | $47.22 | $47.22 | 569 |
2022-08-18 | $47.94 | $47.94 | $47.79 | $47.79 | $47.79 | 332 |
2022-08-17 | $47.82 | $47.90 | $47.79 | $47.90 | $47.90 | 1,127 |
2022-08-16 | $48.03 | $48.14 | $48.03 | $48.14 | $48.14 | 632 |
2022-08-15 | $47.81 | $48.05 | $47.81 | $48.00 | $48.00 | 1,931 |
2022-08-12 | $47.37 | $47.71 | $47.37 | $47.59 | $47.59 | 777 |
2022-08-11 | $47.20 | $47.22 | $46.78 | $46.90 | $46.90 | 2,721 |
2022-08-10 | $46.61 | $46.92 | $46.61 | $46.78 | $46.78 | 1,075 |
2022-08-09 | $45.90 | $46.14 | $45.90 | $45.98 | $45.98 | 3,081 |
2022-08-08 | $46.34 | $46.44 | $46.34 | $46.44 | $46.44 | 547 |
2022-08-05 | $45.82 | $46.27 | $45.80 | $46.27 | $46.27 | 1,073 |
2022-08-04 | $46.33 | $46.33 | $46.23 | $46.26 | $46.26 | 2,571 |
2022-08-03 | $46.35 | $46.60 | $46.35 | $46.60 | $46.60 | 706 |
2022-08-02 | $46.08 | $46.16 | $46.06 | $46.16 | $46.16 | 1,294 |
2022-08-01 | $46.20 | $46.65 | $45.98 | $46.33 | $46.33 | 3,076 |
2022-07-29 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 420 |
2022-07-28 | $45.77 | $46.08 | $45.54 | $46.08 | $46.08 | 2,030 |
2022-07-27 | $45.16 | $45.16 | $45.07 | $45.07 | $45.07 | 268 |
2022-07-26 | $44.34 | $44.57 | $44.34 | $44.48 | $44.48 | 806 |
2022-07-25 | $44.64 | $44.64 | $44.52 | $44.52 | $44.52 | 1,063 |
2022-07-22 | $44.80 | $44.80 | $44.48 | $44.59 | $44.59 | 1,025 |
2022-07-21 | $44.25 | $44.72 | $44.25 | $44.72 | $44.72 | 3,359 |
2022-07-20 | $43.93 | $44.00 | $43.73 | $43.76 | $43.76 | 3,872 |
2022-07-19 | $43.24 | $43.42 | $42.99 | $43.42 | $43.42 | 941 |
2022-07-18 | $42.75 | $42.75 | $42.51 | $42.51 | $42.51 | 2,483 |
2022-07-15 | $42.70 | $42.86 | $42.70 | $42.79 | $42.79 | 1,165 |
2022-07-14 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 167 |
2022-07-13 | $42.44 | $42.44 | $42.44 | $42.44 | $42.44 | 257 |
2022-07-12 | $43.06 | $43.06 | $42.53 | $42.53 | $42.53 | 928 |
2022-07-11 | $43.03 | $43.03 | $42.82 | $42.82 | $42.82 | 427 |
2022-07-08 | $43.32 | $43.32 | $42.89 | $42.89 | $42.89 | 916 |
2022-07-07 | $43.18 | $43.20 | $43.18 | $43.20 | $43.20 | 627 |
2022-07-06 | $42.86 | $43.16 | $42.86 | $43.16 | $43.16 | 5,887 |
2022-07-05 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 279 |
2022-07-01 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 274 |
2022-06-30 | $42.16 | $42.16 | $42.07 | $42.07 | $42.07 | 517 |
2022-06-29 | $42.05 | $42.28 | $42.05 | $42.20 | $42.20 | 4,048 |
2022-06-28 | $43.02 | $43.02 | $42.17 | $42.17 | $42.17 | 1,375 |
2022-06-27 | $43.49 | $43.49 | $42.80 | $42.81 | $42.81 | 3,230 |
2022-06-24 | $42.73 | $43.03 | $42.73 | $43.03 | $43.03 | 578 |
2022-06-23 | $41.45 | $41.65 | $41.42 | $41.65 | $41.65 | 1,416 |
2022-06-22 | $41.27 | $41.27 | $41.18 | $41.18 | $41.18 | 435 |
2022-06-21 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 350 |
2022-06-17 | $40.56 | $40.56 | $40.26 | $40.26 | $40.26 | 1,271 |
2022-06-16 | $40.27 | $40.27 | $40.06 | $40.08 | $40.08 | 2,901 |
2022-06-15 | $41.20 | $41.36 | $40.71 | $41.36 | $41.36 | 1,587 |
2022-06-14 | $40.97 | $40.97 | $40.97 | $40.97 | $40.97 | 174 |
2022-06-13 | $41.56 | $41.80 | $41.43 | $41.43 | $41.43 | 1,357 |
2022-06-10 | $43.24 | $43.31 | $42.85 | $42.89 | $42.89 | 1,318 |
2022-06-09 | $44.43 | $44.43 | $43.79 | $43.79 | $43.79 | 410 |
2022-06-08 | $44.52 | $44.52 | $44.52 | $44.52 | $44.52 | 167 |
2022-06-07 | $44.26 | $45.17 | $44.26 | $45.17 | $45.17 | 8,522 |
2022-06-06 | $44.89 | $44.89 | $44.81 | $44.81 | $44.81 | 428 |
2022-06-03 | $44.60 | $44.60 | $44.59 | $44.59 | $44.59 | 290 |
2022-06-02 | $44.82 | $44.92 | $44.82 | $44.89 | $44.89 | 1,512 |
2022-06-01 | $44.34 | $44.34 | $44.09 | $44.16 | $44.16 | 644 |
2022-05-31 | $45.36 | $45.36 | $44.73 | $44.73 | $44.73 | 1,347 |
2022-05-27 | $44.79 | $45.07 | $44.79 | $44.99 | $44.99 | 840 |
2022-05-26 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 116 |
2022-05-25 | $43.15 | $43.47 | $43.15 | $43.47 | $43.47 | 503 |
2022-05-24 | $43.14 | $43.14 | $42.85 | $43.12 | $43.12 | 830 |
2022-05-23 | $43.10 | $43.33 | $43.10 | $43.30 | $43.30 | 654 |
2022-05-20 | $43.09 | $43.09 | $41.96 | $42.57 | $42.57 | 1,274 |
2022-05-19 | $42.56 | $42.83 | $42.47 | $42.72 | $42.72 | 1,061 |
2022-05-18 | $43.56 | $43.56 | $42.80 | $42.80 | $42.80 | 430 |
2022-05-17 | $44.35 | $44.35 | $44.35 | $44.35 | $44.35 | 212 |
2022-05-16 | $43.50 | $43.93 | $43.50 | $43.76 | $43.76 | 3,281 |
2022-05-13 | $43.98 | $44.05 | $43.66 | $43.75 | $43.75 | 1,013 |
2022-05-12 | $42.73 | $42.98 | $42.73 | $42.98 | $42.98 | 2,215 |
2022-05-11 | $43.66 | $43.66 | $42.66 | $42.66 | $42.66 | 2,023 |
2022-05-10 | $44.03 | $44.03 | $43.13 | $43.13 | $43.13 | 895 |
2022-05-09 | $43.70 | $43.85 | $43.52 | $43.52 | $43.52 | 3,161 |
2022-05-06 | $44.10 | $44.10 | $44.10 | $44.10 | $44.10 | 450 |
2022-05-05 | $45.69 | $45.69 | $44.67 | $44.67 | $44.67 | 630 |
2022-05-04 | $44.66 | $45.91 | $44.66 | $45.91 | $45.91 | 1,588 |
2022-05-03 | $44.63 | $45.16 | $44.63 | $44.97 | $44.97 | 766 |
2022-05-02 | $45.22 | $45.22 | $44.20 | $44.78 | $44.78 | 586 |
2022-04-29 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 225 |
2022-04-28 | $46.43 | $46.43 | $46.43 | $46.43 | $46.43 | 377 |
2022-04-27 | $45.94 | $45.94 | $45.83 | $45.83 | $45.83 | 626 |
2022-04-26 | $45.89 | $45.95 | $45.55 | $45.56 | $45.56 | 3,150 |
2022-04-25 | $46.35 | $46.35 | $45.54 | $46.24 | $46.24 | 3,288 |
2022-04-22 | $47.20 | $47.20 | $46.40 | $46.40 | $46.40 | 1,090 |
2022-04-21 | $48.49 | $48.50 | $47.67 | $47.67 | $47.67 | 2,118 |
2022-04-20 | $48.17 | $48.17 | $48.09 | $48.09 | $48.09 | 438 |
2022-04-19 | $47.57 | $47.57 | $47.57 | $47.57 | $47.57 | 655 |
2022-04-18 | $47.22 | $47.22 | $46.30 | $46.30 | $46.30 | 2,405 |
2022-04-14 | $47.75 | $47.75 | $47.23 | $47.23 | $47.23 | 1,344 |
2022-04-13 | $47.30 | $47.70 | $46.80 | $47.70 | $47.70 | 2,710 |
2022-04-12 | $48.66 | $48.66 | $47.34 | $47.34 | $47.34 | 2,793 |
2022-04-11 | $48.18 | $48.22 | $48.03 | $48.03 | $48.03 | 1,450 |
2022-04-08 | $48.14 | $48.69 | $48.14 | $48.25 | $48.25 | 998 |
2022-04-07 | $47.75 | $48.31 | $47.75 | $48.31 | $48.31 | 936 |
2022-04-06 | $47.69 | $48.10 | $47.69 | $48.10 | $48.10 | 486 |
2022-04-05 | $48.20 | $48.30 | $47.92 | $47.92 | $47.92 | 4,114 |
2022-04-04 | $48.28 | $48.28 | $47.97 | $48.09 | $48.09 | 3,080 |
2022-04-01 | $47.98 | $48.40 | $47.98 | $48.36 | $48.36 | 1,083 |
2022-03-31 | $48.39 | $48.82 | $48.27 | $48.27 | $48.27 | 1,211 |
2022-03-30 | $48.61 | $48.61 | $48.61 | $48.61 | $48.61 | 341 |
2022-03-29 | $49.37 | $49.37 | $48.75 | $48.75 | $48.75 | 774 |
2022-03-28 | $48.09 | $48.25 | $47.91 | $48.19 | $48.19 | 1,143 |
2022-03-25 | $47.88 | $47.88 | $47.58 | $47.80 | $47.80 | 1,061 |
2022-03-24 | $48.09 | $48.09 | $47.50 | $47.68 | $47.68 | 569 |
2022-03-23 | $47.29 | $47.29 | $47.29 | $47.29 | $47.29 | 395 |
2022-03-22 | $48.27 | $48.32 | $48.14 | $48.14 | $48.14 | 857 |
2022-03-21 | $48.05 | $48.05 | $48.05 | $48.05 | $48.05 | 538 |
2022-03-18 | $47.85 | $48.23 | $47.81 | $48.23 | $48.23 | 2,311 |
2022-03-17 | $47.21 | $47.50 | $47.13 | $47.50 | $47.50 | 1,892 |
2022-03-16 | $47.07 | $47.08 | $47.07 | $47.08 | $47.08 | 616 |
2022-03-15 | $46.22 | $46.50 | $46.20 | $46.50 | $46.50 | 2,503 |
2022-03-14 | $45.66 | $45.68 | $45.50 | $45.68 | $45.68 | 1,196 |
2022-03-11 | $45.93 | $45.93 | $45.46 | $45.46 | $45.46 | 550 |
2022-03-10 | $46.00 | $46.10 | $46.00 | $46.10 | $46.10 | 585 |
2022-03-09 | $46.15 | $46.44 | $46.02 | $46.44 | $46.44 | 680 |
2022-03-08 | $46.45 | $46.45 | $45.48 | $45.48 | $45.48 | 1,247 |
2022-03-07 | $47.56 | $47.56 | $46.40 | $46.40 | $46.40 | 2,334 |
2022-03-04 | $47.22 | $47.60 | $47.22 | $47.60 | $47.60 | 679 |
2022-03-03 | $47.62 | $47.62 | $47.52 | $47.52 | $47.52 | 1,392 |
2022-03-02 | $46.73 | $47.76 | $46.73 | $47.64 | $47.64 | 1,764 |
2022-03-01 | $46.67 | $47.16 | $46.67 | $46.78 | $46.78 | 3,291 |
2022-02-28 | $47.38 | $47.38 | $47.36 | $47.36 | $47.36 | 538 |
2022-02-25 | $46.86 | $47.58 | $46.86 | $47.58 | $47.58 | 2,252 |
2022-02-24 | $44.43 | $46.44 | $44.43 | $46.44 | $46.44 | 8,280 |
2022-02-23 | $46.69 | $46.69 | $45.93 | $45.93 | $45.93 | 2,453 |
2022-02-22 | $46.59 | $46.99 | $46.59 | $46.64 | $46.64 | 919 |
2022-02-18 | $47.23 | $47.27 | $46.83 | $46.86 | $46.86 | 3,011 |
2022-02-17 | $47.37 | $47.37 | $47.36 | $47.36 | $47.36 | 695 |
2022-02-16 | $47.78 | $47.78 | $47.78 | $47.78 | $47.78 | 551 |
2022-02-15 | $47.85 | $47.85 | $47.70 | $47.70 | $47.70 | 970 |
2022-02-14 | $47.71 | $47.77 | $47.31 | $47.31 | $47.31 | 1,427 |
2022-02-11 | $47.90 | $48.22 | $47.56 | $47.76 | $47.76 | 3,408 |
2022-02-10 | $48.61 | $48.66 | $48.27 | $48.27 | $48.27 | 1,103 |
2022-02-09 | $49.12 | $49.16 | $49.12 | $49.16 | $49.16 | 631 |
2022-02-08 | $48.66 | $48.66 | $48.35 | $48.53 | $48.53 | 1,960 |
2022-02-07 | $48.86 | $48.86 | $48.47 | $48.47 | $48.47 | 1,146 |
2022-02-04 | $48.50 | $48.79 | $48.38 | $48.77 | $48.77 | 2,529 |
2022-02-03 | $51.01 | $51.01 | $49.00 | $49.03 | $49.03 | 5,477 |
2022-02-02 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 581 |
2022-02-01 | $49.70 | $49.70 | $48.57 | $48.99 | $48.99 | 3,130 |
2022-01-31 | $48.56 | $49.08 | $48.35 | $49.05 | $49.05 | 3,323 |
2022-01-28 | $47.47 | $48.58 | $47.20 | $48.58 | $48.58 | 4,850 |
2022-01-27 | $48.05 | $48.05 | $47.08 | $47.40 | $47.40 | 2,978 |
2022-01-26 | $48.32 | $48.34 | $47.42 | $47.42 | $47.42 | 2,434 |
2022-01-25 | $47.84 | $48.39 | $47.48 | $48.00 | $48.00 | 3,938 |
2022-01-24 | $48.66 | $48.92 | $47.69 | $48.86 | $48.86 | 8,931 |
2022-01-21 | $49.08 | $49.48 | $48.95 | $49.19 | $49.19 | 8,347 |
2022-01-20 | $50.17 | $50.21 | $49.15 | $49.19 | $49.19 | 3,022 |
2022-01-19 | $50.06 | $50.49 | $49.80 | $49.87 | $49.87 | 5,339 |
2022-01-18 | $50.25 | $50.51 | $49.61 | $49.71 | $49.71 | 13,648 |
2022-01-14 | $50.37 | $50.50 | $50.02 | $50.46 | $50.46 | 6,652 |
2022-01-13 | $51.94 | $51.94 | $50.91 | $50.91 | $50.91 | 2,655 |
2022-01-12 | $51.85 | $51.85 | $51.29 | $51.50 | $51.50 | 4,178 |
2022-01-11 | $50.71 | $51.23 | $50.71 | $51.22 | $51.22 | 1,703 |
2022-01-10 | $51.42 | $51.42 | $50.12 | $51.02 | $51.02 | 8,036 |
2022-01-07 | $51.35 | $51.75 | $50.99 | $51.35 | $51.35 | 2,821 |
2022-01-06 | $52.02 | $52.31 | $51.70 | $51.70 | $51.70 | 2,492 |
2022-01-05 | $52.75 | $52.93 | $51.91 | $51.91 | $51.91 | 5,013 |
2022-01-04 | $52.68 | $52.68 | $52.07 | $52.33 | $52.33 | 2,177 |
2022-01-03 | $53.68 | $53.68 | $52.06 | $52.39 | $52.39 | 8,683 |
2021-12-31 | $53.18 | $53.59 | $53.10 | $53.35 | $53.35 | 4,424 |
2021-12-30 | $53.04 | $53.33 | $53.04 | $53.14 | $53.14 | 1,380 |
2021-12-29 | $53.01 | $53.01 | $52.58 | $52.73 | $52.73 | 3,816 |
2021-12-28 | $52.80 | $52.94 | $52.80 | $52.94 | $52.94 | 1,259 |
2021-12-27 | $52.38 | $52.73 | $52.29 | $52.73 | $52.73 | 3,375 |
2021-12-23 | $52.30 | $52.30 | $52.01 | $52.25 | $52.25 | 5,240 |
2021-12-22 | $51.54 | $51.90 | $51.34 | $51.90 | $51.90 | 3,119 |
2021-12-21 | $51.07 | $51.27 | $50.64 | $51.27 | $51.27 | 2,089 |
2021-12-20 | $51.25 | $51.25 | $50.28 | $50.66 | $50.66 | 2,571 |
2021-12-17 | $51.05 | $51.35 | $51.05 | $51.35 | $51.35 | 1,472 |
2021-12-16 | $51.53 | $51.64 | $51.34 | $51.34 | $51.34 | 1,533 |
2021-12-15 | $50.59 | $51.35 | $50.49 | $51.35 | $51.35 | 1,713 |
2021-12-14 | $50.68 | $50.68 | $50.60 | $50.60 | $50.60 | 650 |
2021-12-13 | $51.02 | $51.05 | $50.87 | $51.04 | $51.04 | 1,766 |
2021-12-10 | $51.32 | $51.44 | $51.27 | $51.44 | $51.44 | 1,472 |
2021-12-09 | $50.91 | $51.12 | $50.88 | $51.12 | $51.12 | 1,189 |
2021-12-08 | $50.89 | $51.10 | $50.89 | $51.10 | $51.10 | 703 |
2021-12-07 | $50.75 | $50.84 | $50.67 | $50.83 | $50.83 | 2,134 |
2021-12-06 | $50.00 | $50.66 | $50.00 | $50.32 | $50.32 | 3,333 |
2021-12-03 | $50.41 | $50.41 | $49.24 | $49.69 | $49.69 | 1,830 |
2021-12-02 | $49.87 | $50.45 | $49.87 | $50.38 | $50.38 | 1,913 |
2021-12-01 | $49.73 | $50.07 | $49.39 | $49.39 | $49.39 | 1,371 |
2021-11-30 | $50.50 | $50.50 | $49.55 | $49.55 | $49.55 | 2,020 |
2021-11-29 | $50.27 | $50.48 | $49.66 | $50.48 | $50.48 | 1,104 |
2021-11-26 | $49.98 | $49.98 | $49.74 | $49.80 | $49.80 | 947 |
2021-11-24 | $50.05 | $50.31 | $50.04 | $50.31 | $50.31 | 2,581 |
2021-11-23 | $50.30 | $50.42 | $50.24 | $50.42 | $50.42 | 1,047 |
2021-11-22 | $50.52 | $50.63 | $50.34 | $50.34 | $50.34 | 1,256 |
2021-11-19 | $50.51 | $50.54 | $50.43 | $50.45 | $50.45 | 1,257 |
2021-11-18 | $51.33 | $51.33 | $50.62 | $50.67 | $50.67 | 1,969 |
2021-11-17 | $51.44 | $51.44 | $50.70 | $50.82 | $50.82 | 1,762 |
2021-11-16 | $51.07 | $51.07 | $50.86 | $50.92 | $50.92 | 3,200 |
2021-11-15 | $51.06 | $51.06 | $50.48 | $50.49 | $50.49 | 2,251 |
2021-11-12 | $50.50 | $50.50 | $50.38 | $50.38 | $50.38 | 918 |
2021-11-11 | $50.38 | $50.40 | $50.23 | $50.23 | $50.23 | 1,086 |
2021-11-10 | $50.67 | $50.67 | $50.38 | $50.50 | $50.50 | 2,048 |
2021-11-09 | $50.58 | $50.75 | $50.43 | $50.75 | $50.75 | 2,111 |
2021-11-08 | $50.67 | $50.67 | $49.93 | $50.23 | $50.23 | 2,109 |
2021-11-05 | $51.85 | $51.85 | $50.01 | $50.02 | $50.02 | 2,562 |
2021-11-04 | $50.03 | $50.19 | $49.93 | $50.02 | $50.02 | 2,604 |
2021-11-03 | $49.70 | $49.90 | $49.60 | $49.87 | $49.87 | 1,536 |
2021-11-02 | $49.44 | $49.88 | $49.44 | $49.85 | $49.85 | 1,359 |
2021-11-01 | $49.59 | $49.59 | $49.39 | $49.39 | $49.39 | 1,532 |
2021-10-29 | $49.13 | $49.55 | $49.13 | $49.38 | $49.38 | 2,061 |
2021-10-28 | $49.15 | $49.15 | $49.05 | $49.13 | $49.13 | 1,317 |
2021-10-27 | $49.11 | $49.11 | $48.81 | $48.87 | $48.87 | 1,584 |
2021-10-26 | $49.08 | $49.20 | $49.08 | $49.20 | $49.20 | 1,265 |
2021-10-25 | $48.99 | $49.10 | $48.79 | $48.97 | $48.97 | 1,399 |
2021-10-22 | $48.80 | $48.91 | $48.80 | $48.91 | $48.91 | 1,464 |
2021-10-21 | $48.64 | $48.76 | $48.51 | $48.76 | $48.76 | 1,107 |
2021-10-20 | $48.59 | $48.59 | $48.38 | $48.55 | $48.55 | 1,428 |
2021-10-19 | $47.90 | $48.27 | $47.90 | $48.18 | $48.18 | 1,196 |
2021-10-18 | $47.83 | $47.84 | $47.71 | $47.77 | $47.77 | 1,353 |
2021-10-15 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 511 |
2021-10-14 | $47.56 | $47.69 | $47.47 | $47.65 | $47.65 | 966 |
2021-10-13 | $46.86 | $46.86 | $46.55 | $46.81 | $46.81 | 904 |
2021-10-12 | $46.94 | $47.04 | $46.91 | $46.91 | $46.91 | 2,494 |
2021-10-11 | $46.97 | $46.97 | $46.97 | $46.97 | $46.97 | 272 |
2021-10-08 | $47.30 | $47.44 | $47.23 | $47.30 | $47.30 | 1,585 |
2021-10-07 | $47.02 | $47.84 | $47.02 | $47.47 | $47.47 | 3,401 |
2021-10-06 | $46.48 | $47.01 | $46.48 | $47.01 | $47.01 | 1,329 |
2021-10-05 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 446 |
2021-10-04 | $46.29 | $46.29 | $46.23 | $46.28 | $46.28 | 1,418 |
2021-10-01 | $46.50 | $46.84 | $46.50 | $46.84 | $46.84 | 1,386 |
2021-09-30 | $46.57 | $46.57 | $46.51 | $46.52 | $46.52 | 1,969 |
2021-09-29 | $47.22 | $47.22 | $47.14 | $47.14 | $47.14 | 510 |
2021-09-28 | $46.69 | $46.69 | $46.69 | $46.69 | $46.69 | 299 |
2021-09-27 | $47.97 | $47.97 | $47.52 | $47.52 | $47.52 | 1,716 |
2021-09-24 | $47.76 | $47.96 | $47.74 | $47.96 | $47.96 | 1,763 |
2021-09-23 | $47.79 | $47.79 | $47.79 | $47.79 | $47.79 | 549 |
2021-09-22 | $47.58 | $47.58 | $47.36 | $47.36 | $47.36 | 1,801 |
2021-09-21 | $47.52 | $47.53 | $47.22 | $47.22 | $47.22 | 634 |
2021-09-20 | $47.10 | $47.15 | $46.89 | $47.15 | $47.15 | 6,270 |
2021-09-17 | $47.78 | $47.96 | $47.78 | $47.85 | $47.85 | 887 |
2021-09-16 | $48.32 | $48.32 | $48.04 | $48.15 | $48.15 | 1,186 |
2021-09-15 | $48.06 | $48.18 | $47.94 | $48.18 | $48.18 | 583 |
2021-09-14 | $48.12 | $48.12 | $47.94 | $47.94 | $47.94 | 794 |
2021-09-13 | $48.58 | $48.75 | $48.01 | $48.15 | $48.15 | 1,780 |
2021-09-10 | $48.63 | $48.75 | $48.48 | $48.48 | $48.48 | 2,256 |
2021-09-09 | $49.16 | $49.16 | $48.69 | $48.69 | $48.69 | 1,651 |
2021-09-08 | $48.99 | $48.99 | $48.95 | $48.95 | $48.95 | 865 |
2021-09-07 | $49.16 | $49.16 | $48.70 | $48.70 | $48.70 | 867 |
2021-09-03 | $49.29 | $49.29 | $49.17 | $49.18 | $49.18 | 1,472 |
2021-09-02 | $48.91 | $49.29 | $48.91 | $49.29 | $49.29 | 4,177 |
2021-09-01 | $48.75 | $49.13 | $48.75 | $49.00 | $49.00 | 2,068 |
2021-08-31 | $49.04 | $49.04 | $48.95 | $48.97 | $48.97 | 2,382 |
2021-08-30 | $48.78 | $48.89 | $48.78 | $48.89 | $48.89 | 762 |
2021-08-27 | $48.72 | $48.82 | $48.67 | $48.67 | $48.67 | 687 |
2021-08-26 | $48.59 | $48.59 | $48.53 | $48.53 | $48.53 | 922 |
2021-08-25 | $49.25 | $49.25 | $48.71 | $48.80 | $48.80 | 911 |
2021-08-24 | $48.71 | $48.89 | $48.71 | $48.73 | $48.73 | 2,711 |
2021-08-23 | $48.96 | $48.96 | $48.71 | $48.76 | $48.76 | 995 |
2021-08-20 | $48.65 | $48.80 | $48.64 | $48.66 | $48.66 | 3,771 |
2021-08-19 | $47.82 | $48.35 | $47.82 | $48.35 | $48.35 | 3,110 |
2021-08-18 | $48.06 | $48.06 | $48.06 | $48.06 | $48.06 | 571 |
2021-08-17 | $48.65 | $48.66 | $48.57 | $48.66 | $48.66 | 1,185 |
2021-08-16 | $48.55 | $48.86 | $48.55 | $48.86 | $48.86 | 2,002 |
2021-08-13 | $48.51 | $48.54 | $48.51 | $48.54 | $48.54 | 791 |
2021-08-12 | $48.59 | $48.59 | $48.52 | $48.52 | $48.52 | 766 |
2021-08-11 | $48.48 | $48.49 | $48.48 | $48.49 | $48.49 | 906 |
2021-08-10 | $48.40 | $48.40 | $48.25 | $48.25 | $48.25 | 1,686 |
2021-08-09 | $48.15 | $48.32 | $48.12 | $48.22 | $48.22 | 2,582 |
2021-08-06 | $48.40 | $48.40 | $48.33 | $48.33 | $48.33 | 740 |
2021-08-05 | $48.32 | $48.39 | $48.11 | $48.38 | $48.38 | 800 |
2021-08-04 | $48.21 | $48.21 | $47.90 | $48.11 | $48.11 | 2,278 |
2021-08-03 | $48.23 | $48.23 | $48.10 | $48.10 | $48.10 | 525 |
2021-08-02 | $48.57 | $48.57 | $47.89 | $48.06 | $48.06 | 2,273 |
2021-07-30 | $48.28 | $48.28 | $48.11 | $48.11 | $48.11 | 1,227 |
2021-07-29 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 258 |
2021-07-28 | $47.85 | $47.85 | $47.45 | $47.72 | $47.72 | 2,862 |
2021-07-27 | $47.36 | $47.80 | $47.30 | $47.71 | $47.71 | 4,489 |
2021-07-26 | $47.90 | $47.90 | $47.38 | $47.57 | $47.57 | 1,683 |
2021-07-23 | $47.86 | $47.86 | $47.76 | $47.76 | $47.76 | 411 |
2021-07-22 | $47.39 | $47.39 | $47.39 | $47.39 | $47.39 | 470 |
2021-07-21 | $47.32 | $47.34 | $47.28 | $47.34 | $47.34 | 2,731 |
2021-07-20 | $47.12 | $47.22 | $47.08 | $47.15 | $47.15 | 2,136 |
2021-07-19 | $46.59 | $46.77 | $46.12 | $46.35 | $46.35 | 7,168 |
2021-07-16 | $47.38 | $47.38 | $47.20 | $47.20 | $47.20 | 624 |
2021-07-15 | $47.30 | $47.31 | $47.20 | $47.29 | $47.29 | 3,036 |
2021-07-14 | $47.56 | $47.56 | $47.25 | $47.31 | $47.31 | 1,646 |
2021-07-13 | $47.55 | $47.64 | $47.30 | $47.30 | $47.30 | 976 |
2021-07-12 | $47.69 | $47.69 | $47.49 | $47.59 | $47.59 | 909 |
2021-07-09 | $47.44 | $47.56 | $47.35 | $47.48 | $47.48 | 2,997 |
2021-07-08 | $46.69 | $46.99 | $46.60 | $46.93 | $46.93 | 1,720 |
2021-07-07 | $47.20 | $47.53 | $47.20 | $47.47 | $47.47 | 2,741 |
2021-07-06 | $47.66 | $47.66 | $46.86 | $47.15 | $47.15 | 1,520 |
2021-07-02 | $47.13 | $47.18 | $46.80 | $47.18 | $47.18 | 1,608 |
2021-07-01 | $46.80 | $47.17 | $46.80 | $47.07 | $47.07 | 3,069 |
2021-06-30 | $46.75 | $46.75 | $46.71 | $46.71 | $46.71 | 811 |
2021-06-29 | $46.83 | $46.83 | $46.70 | $46.70 | $46.70 | 1,188 |
2021-06-28 | $46.66 | $46.93 | $46.63 | $46.72 | $46.72 | 1,097 |
2021-06-25 | $46.57 | $46.67 | $46.57 | $46.67 | $46.67 | 696 |
2021-06-24 | $46.27 | $46.40 | $46.27 | $46.37 | $46.37 | 422 |
2021-06-23 | $46.22 | $46.22 | $46.22 | $46.22 | $46.22 | 266 |
2021-06-22 | $46.42 | $46.42 | $46.22 | $46.38 | $46.38 | 1,630 |
2021-06-21 | $46.08 | $46.18 | $46.08 | $46.14 | $46.14 | 1,508 |
2021-06-18 | $45.86 | $45.86 | $45.54 | $45.59 | $45.59 | 7,235 |
2021-06-17 | $45.92 | $45.92 | $45.82 | $45.82 | $45.82 | 1,096 |
2021-06-16 | $46.04 | $46.04 | $46.04 | $46.04 | $46.04 | 210 |
2021-06-15 | $46.39 | $46.39 | $46.39 | $46.39 | $46.39 | 288 |
2021-06-14 | $46.44 | $46.44 | $46.37 | $46.37 | $46.37 | 1,056 |
2021-06-11 | $46.71 | $46.71 | $46.27 | $46.41 | $46.41 | 2,277 |
2021-06-10 | $45.95 | $46.43 | $45.95 | $46.43 | $46.43 | 1,185 |
2021-06-09 | $45.94 | $46.03 | $45.83 | $45.95 | $45.95 | 5,571 |
2021-06-08 | $46.43 | $46.58 | $45.88 | $46.15 | $46.15 | 2,956 |
2021-06-07 | $46.80 | $46.80 | $45.93 | $46.01 | $46.01 | 2,727 |
2021-06-04 | $46.64 | $46.64 | $46.04 | $46.41 | $46.41 | 2,747 |
2021-06-03 | $46.35 | $46.35 | $45.90 | $46.06 | $46.06 | 1,734 |
2021-06-02 | $46.39 | $46.39 | $46.03 | $46.12 | $46.12 | 2,001 |
2021-06-01 | $47.11 | $47.11 | $46.05 | $46.13 | $46.13 | 6,233 |
2021-05-28 | $46.62 | $46.63 | $46.54 | $46.54 | $46.54 | 614 |
2021-05-27 | $46.35 | $46.54 | $46.35 | $46.40 | $46.40 | 1,693 |
2021-05-26 | $46.50 | $46.68 | $46.13 | $46.34 | $46.34 | 3,975 |
2021-05-25 | $46.43 | $46.60 | $46.36 | $46.42 | $46.42 | 1,969 |
2021-05-24 | $46.83 | $46.83 | $46.40 | $46.40 | $46.40 | 1,212 |
2021-05-21 | $46.80 | $46.80 | $46.15 | $46.21 | $46.21 | 2,471 |
2021-05-20 | $46.10 | $46.33 | $46.10 | $46.14 | $46.14 | 1,191 |
2021-05-19 | $45.76 | $46.07 | $45.57 | $45.85 | $45.85 | 4,749 |
2021-05-18 | $46.26 | $46.31 | $46.04 | $46.04 | $46.04 | 1,704 |
2021-05-17 | $47.21 | $47.21 | $46.31 | $46.77 | $46.77 | 1,776 |
2021-05-14 | $47.04 | $47.12 | $46.65 | $46.82 | $46.82 | 4,575 |
2021-05-13 | $45.59 | $46.48 | $45.59 | $46.41 | $46.41 | 7,329 |
2021-05-12 | $47.00 | $47.00 | $45.56 | $45.56 | $45.56 | 2,085 |
2021-05-11 | $46.95 | $47.14 | $46.53 | $46.92 | $46.92 | 5,094 |
2021-05-10 | $47.95 | $47.95 | $47.28 | $47.28 | $47.28 | 2,765 |
2021-05-07 | $47.29 | $47.69 | $47.29 | $47.30 | $47.30 | 2,814 |
2021-05-06 | $47.04 | $47.08 | $46.75 | $47.01 | $47.01 | 2,500 |
2021-05-05 | $47.33 | $47.33 | $46.92 | $47.00 | $47.00 | 2,500 |
2021-05-04 | $48.99 | $49.37 | $46.98 | $47.22 | $47.22 | 5,599 |
2021-05-03 | $47.18 | $47.45 | $47.16 | $47.43 | $47.43 | 3,167 |
2021-04-30 | $47.66 | $47.66 | $46.87 | $47.16 | $47.16 | 1,808 |
2021-04-29 | $47.46 | $47.46 | $47.17 | $47.41 | $47.41 | 2,599 |
2021-04-28 | $48.51 | $48.51 | $47.19 | $47.19 | $47.19 | 1,545 |
2021-04-27 | $47.47 | $47.54 | $47.22 | $47.54 | $47.54 | 1,830 |
2021-04-26 | $48.13 | $48.13 | $47.31 | $47.48 | $47.48 | 5,889 |
2021-04-23 | $47.40 | $47.98 | $47.40 | $47.86 | $47.86 | 4,619 |
2021-04-22 | $47.28 | $47.28 | $47.01 | $47.01 | $47.01 | 1,690 |
2021-04-21 | $46.56 | $46.96 | $46.56 | $46.93 | $46.93 | 1,733 |
2021-04-20 | $46.60 | $46.60 | $46.25 | $46.44 | $46.44 | 1,905 |
2021-04-19 | $47.02 | $47.98 | $46.50 | $46.71 | $46.71 | 6,626 |
2021-04-16 | $46.70 | $46.93 | $46.70 | $46.88 | $46.88 | 4,632 |
2021-04-15 | $46.27 | $46.53 | $46.23 | $46.45 | $46.45 | 3,277 |
2021-04-14 | $45.94 | $45.99 | $45.84 | $45.91 | $45.91 | 2,459 |
2021-04-13 | $45.94 | $46.16 | $45.85 | $46.02 | $46.02 | 22,498 |
2021-04-12 | $45.55 | $45.98 | $45.55 | $45.94 | $45.94 | 8,507 |
2021-04-09 | $45.64 | $45.69 | $45.38 | $45.69 | $45.69 | 9,022 |
2021-04-08 | $45.40 | $45.66 | $45.30 | $45.39 | $45.39 | 27,231 |
2021-04-07 | $45.48 | $45.51 | $45.06 | $45.07 | $45.07 | 3,510 |
2021-04-06 | $45.56 | $45.69 | $45.46 | $45.46 | $45.46 | 1,244 |
2021-04-05 | $45.55 | $45.77 | $45.43 | $45.51 | $45.51 | 2,218 |
2021-04-01 | $44.90 | $45.04 | $44.84 | $44.97 | $44.97 | 3,523 |
2021-03-31 | $44.67 | $44.80 | $44.61 | $44.70 | $44.70 | 1,054 |
2021-03-30 | $45.09 | $45.09 | $44.55 | $44.55 | $44.55 | 1,108 |
2021-03-29 | $44.90 | $45.04 | $44.73 | $44.96 | $44.96 | 3,953 |
2021-03-26 | $44.56 | $44.83 | $44.38 | $44.83 | $44.83 | 1,449 |
2021-03-25 | $43.90 | $44.35 | $43.85 | $44.33 | $44.33 | 3,201 |
2021-03-24 | $44.07 | $44.15 | $43.93 | $43.93 | $43.93 | 1,805 |
2021-03-23 | $44.26 | $44.26 | $43.87 | $43.87 | $43.87 | 919 |
2021-03-22 | $44.98 | $44.98 | $44.36 | $44.36 | $44.36 | 1,541 |
2021-03-19 | $45.17 | $45.17 | $44.20 | $44.43 | $44.43 | 4,666 |
2021-03-18 | $44.35 | $44.55 | $44.05 | $44.15 | $44.15 | 1,383 |
2021-03-17 | $44.43 | $44.78 | $44.41 | $44.72 | $44.72 | 902 |
2021-03-16 | $46.00 | $46.00 | $44.65 | $44.65 | $44.65 | 3,844 |
2021-03-15 | $45.05 | $45.05 | $44.30 | $45.03 | $45.03 | 1,917 |
2021-03-12 | $44.32 | $44.50 | $44.19 | $44.35 | $44.35 | 4,167 |
2021-03-11 | $44.27 | $44.42 | $44.27 | $44.33 | $44.33 | 2,143 |
2021-03-10 | $44.25 | $44.25 | $43.95 | $43.95 | $43.95 | 468 |
2021-03-09 | $44.07 | $44.11 | $43.84 | $43.84 | $43.84 | 1,497 |
2021-03-08 | $43.19 | $44.13 | $43.19 | $43.85 | $43.85 | 6,523 |
2021-03-05 | $42.16 | $43.07 | $42.16 | $43.07 | $43.07 | 651 |
2021-03-04 | $42.75 | $42.75 | $41.70 | $41.94 | $41.94 | 2,509 |
2021-03-03 | $42.97 | $43.34 | $42.74 | $42.74 | $42.74 | 2,514 |
2021-03-02 | $43.54 | $43.55 | $43.43 | $43.55 | $43.55 | 812 |
2021-03-01 | $43.52 | $43.96 | $43.52 | $43.66 | $43.66 | 1,464 |
2021-02-26 | $42.94 | $42.97 | $42.70 | $42.70 | $42.70 | 1,873 |
2021-02-25 | $43.00 | $43.59 | $42.55 | $42.93 | $42.93 | 8,473 |
2021-02-24 | $43.52 | $43.75 | $43.52 | $43.75 | $43.75 | 1,748 |
2021-02-23 | $43.69 | $43.69 | $43.00 | $43.23 | $43.23 | 3,195 |
2021-02-22 | $43.84 | $43.84 | $43.37 | $43.69 | $43.69 | 3,343 |
2021-02-19 | $44.46 | $44.46 | $43.80 | $43.84 | $43.84 | 2,239 |
2021-02-18 | $43.92 | $44.06 | $43.68 | $44.06 | $44.06 | 3,715 |
2021-02-17 | $44.00 | $44.23 | $44.00 | $44.17 | $44.17 | 1,290 |
2021-02-16 | $44.31 | $44.31 | $44.06 | $44.14 | $44.14 | 2,849 |
2021-02-12 | $44.31 | $44.31 | $44.31 | $44.31 | $44.31 | 279 |
2021-02-11 | $44.07 | $44.19 | $44.00 | $44.11 | $44.11 | 7,384 |
2021-02-10 | $43.98 | $43.98 | $43.81 | $43.93 | $43.93 | 1,214 |
2021-02-09 | $44.62 | $44.62 | $43.99 | $44.25 | $44.25 | 2,161 |
2021-02-08 | $43.98 | $44.37 | $43.91 | $44.09 | $44.09 | 4,242 |
2021-02-05 | $43.71 | $43.84 | $43.64 | $43.64 | $43.64 | 2,096 |
2021-02-04 | $43.12 | $43.39 | $43.12 | $43.39 | $43.39 | 501 |
2021-02-03 | $43.16 | $43.27 | $43.16 | $43.27 | $43.27 | 772 |
2021-02-02 | $43.78 | $44.09 | $43.78 | $43.92 | $43.92 | 4,123 |
2021-02-01 | $42.52 | $43.40 | $42.52 | $43.05 | $43.05 | 7,137 |
2021-01-29 | $42.85 | $42.85 | $42.22 | $42.38 | $42.38 | 1,458 |
2021-01-28 | $42.30 | $43.43 | $42.30 | $42.83 | $42.83 | 1,605 |
2021-01-27 | $42.63 | $42.99 | $42.24 | $42.24 | $42.24 | 3,427 |
2021-01-26 | $43.50 | $43.68 | $43.40 | $43.40 | $43.40 | 1,749 |
2021-01-25 | $43.90 | $43.90 | $43.49 | $43.60 | $43.60 | 2,457 |
2021-01-22 | $43.79 | $43.89 | $43.55 | $43.89 | $43.89 | 1,093 |
2021-01-21 | $43.89 | $43.89 | $43.80 | $43.85 | $43.85 | 1,807 |
2021-01-20 | $43.78 | $44.10 | $43.78 | $43.99 | $43.99 | 2,724 |
2021-01-19 | $43.98 | $43.98 | $43.58 | $43.78 | $43.78 | 1,399 |
2021-01-15 | $43.66 | $43.66 | $43.52 | $43.59 | $43.59 | 1,164 |
2021-01-14 | $44.61 | $44.61 | $43.64 | $43.65 | $43.65 | 5,775 |
2021-01-13 | $44.69 | $44.69 | $44.01 | $44.51 | $44.51 | 2,713 |
2021-01-12 | $44.30 | $44.42 | $44.30 | $44.41 | $44.41 | 4,570 |
2021-01-11 | $44.19 | $44.44 | $44.12 | $44.22 | $44.22 | 3,903 |
2021-01-08 | $44.35 | $44.51 | $44.35 | $44.51 | $44.51 | 2,915 |
2021-01-07 | $43.90 | $44.63 | $43.82 | $44.23 | $44.23 | 3,151 |
2021-01-06 | $43.67 | $44.47 | $43.56 | $43.99 | $43.99 | 11,856 |
2021-01-05 | $43.39 | $43.50 | $43.39 | $43.50 | $43.50 | 1,009 |
2021-01-04 | $44.25 | $44.25 | $42.54 | $43.43 | $43.43 | 9,156 |
2020-12-31 | $43.65 | $43.93 | $42.81 | $43.73 | $43.73 | 9,052 |
2020-12-30 | $44.33 | $44.33 | $43.12 | $43.25 | $43.25 | 12,855 |
2020-12-29 | $43.60 | $43.94 | $43.60 | $43.90 | $43.90 | 4,078 |
2020-12-28 | $43.50 | $44.89 | $43.37 | $43.99 | $43.99 | 21,522 |
2020-12-24 | $43.50 | $43.50 | $43.10 | $43.40 | $43.40 | 2,815 |
2020-12-23 | $43.15 | $43.28 | $43.15 | $43.19 | $43.07 | 586 |
2020-12-22 | $42.85 | $43.50 | $42.85 | $43.38 | $43.26 | 2,170 |
2020-12-21 | $44.60 | $44.60 | $42.45 | $42.85 | $42.73 | 2,407 |
2020-12-18 | $43.00 | $43.39 | $43.00 | $43.32 | $43.20 | 858 |
2020-12-17 | $42.84 | $42.84 | $42.70 | $42.82 | $42.70 | 616 |
2020-12-16 | $42.92 | $42.92 | $42.68 | $42.68 | $42.57 | 1,897 |
2020-12-15 | $42.70 | $42.72 | $42.70 | $42.72 | $42.60 | 333 |
2020-12-14 | $42.72 | $42.80 | $42.20 | $42.20 | $42.08 | 605 |
2020-12-11 | $42.04 | $42.38 | $42.00 | $42.34 | $42.23 | 1,439 |
2020-12-10 | $42.45 | $42.45 | $42.06 | $42.15 | $42.03 | 3,157 |
2020-12-09 | $42.59 | $42.63 | $42.33 | $42.55 | $42.44 | 1,846 |
2020-12-08 | $42.34 | $42.56 | $42.19 | $42.56 | $42.45 | 1,052 |
2020-12-07 | $42.20 | $42.37 | $42.10 | $42.37 | $42.26 | 3,466 |
2020-12-04 | $42.10 | $42.10 | $41.94 | $42.01 | $41.89 | 1,087 |
2020-12-03 | $41.90 | $41.98 | $41.68 | $41.68 | $41.56 | 1,514 |
2020-12-02 | $41.70 | $41.74 | $41.70 | $41.74 | $41.62 | 307 |
2020-12-01 | $41.93 | $41.93 | $41.75 | $41.89 | $41.77 | 1,155 |
2020-11-30 | $42.00 | $42.00 | $41.48 | $41.56 | $41.44 | 1,166 |
2020-11-27 | $41.73 | $41.73 | $41.54 | $41.54 | $41.43 | 635 |
2020-11-25 | $41.38 | $41.38 | $41.38 | $41.38 | $41.27 | 205 |
2020-11-24 | $41.73 | $41.73 | $41.73 | $41.73 | $41.62 | 466 |
2020-11-23 | $41.72 | $41.72 | $41.25 | $41.40 | $41.29 | 1,041 |
2020-11-20 | $41.94 | $41.94 | $41.36 | $41.36 | $41.25 | 491 |
2020-11-19 | $41.38 | $41.56 | $41.18 | $41.43 | $41.31 | 801 |
2020-11-18 | $41.60 | $41.65 | $41.23 | $41.23 | $41.12 | 505 |
2020-11-17 | $41.46 | $41.72 | $41.46 | $41.72 | $41.61 | 2,763 |
2020-11-16 | $41.60 | $41.75 | $41.40 | $41.74 | $41.63 | 3,656 |
2020-11-13 | $41.51 | $41.51 | $41.51 | $41.51 | $41.40 | 491 |
2020-11-12 | $40.90 | $40.90 | $40.72 | $40.78 | $40.67 | 562 |
2020-11-11 | $41.41 | $41.47 | $41.08 | $41.26 | $41.15 | 7,919 |
2020-11-10 | $40.54 | $41.00 | $40.31 | $40.70 | $40.59 | 5,273 |
2020-11-09 | $41.64 | $43.06 | $40.61 | $40.74 | $40.63 | 5,523 |
2020-11-06 | $40.53 | $40.91 | $40.53 | $40.91 | $40.80 | 3,417 |
2020-11-05 | $40.20 | $40.45 | $40.20 | $40.44 | $40.33 | 2,201 |
2020-11-04 | $40.04 | $40.04 | $40.04 | $40.04 | $39.93 | 20 |
2020-11-03 | $39.41 | $39.50 | $39.40 | $39.44 | $39.33 | 1,962 |
2020-11-02 | $38.67 | $38.76 | $38.54 | $38.54 | $38.43 | 2,541 |
2020-10-30 | $38.50 | $38.51 | $38.04 | $38.26 | $38.15 | 1,228 |
2020-10-29 | $38.59 | $38.59 | $38.59 | $38.59 | $38.49 | 96 |
2020-10-28 | $38.58 | $38.58 | $38.25 | $38.25 | $38.15 | 456 |
2020-10-27 | $39.49 | $39.56 | $39.12 | $39.20 | $39.10 | 1,376 |
2020-10-26 | $39.88 | $39.88 | $39.56 | $39.56 | $39.45 | 1,583 |
2020-10-23 | $40.09 | $40.20 | $40.08 | $40.17 | $40.06 | 1,488 |
2020-10-22 | $39.92 | $39.92 | $39.86 | $39.86 | $39.75 | 109 |
2020-10-21 | $40.20 | $40.20 | $39.96 | $39.96 | $39.85 | 1,958 |
2020-10-20 | $40.07 | $40.09 | $40.07 | $40.09 | $39.98 | 252 |
2020-10-19 | $41.19 | $41.19 | $39.80 | $39.82 | $39.71 | 3,297 |
2020-10-16 | $40.87 | $40.87 | $40.85 | $40.86 | $40.74 | 555 |
2020-10-15 | $40.75 | $40.88 | $40.75 | $40.88 | $40.77 | 701 |
2020-10-14 | $41.01 | $41.01 | $40.90 | $40.91 | $40.79 | 2,220 |
2020-10-13 | $40.59 | $40.86 | $40.59 | $40.86 | $40.75 | 1,967 |
2020-10-12 | $40.46 | $41.08 | $40.46 | $40.87 | $40.76 | 1,793 |
2020-10-09 | $39.90 | $40.43 | $39.90 | $40.35 | $40.23 | 3,941 |
2020-10-08 | $40.00 | $40.00 | $39.84 | $39.88 | $39.77 | 1,315 |
2020-10-07 | $39.54 | $39.70 | $39.54 | $39.64 | $39.53 | 431 |
2020-10-06 | $39.67 | $39.67 | $39.14 | $39.14 | $39.03 | 278 |
2020-10-05 | $39.16 | $39.22 | $38.85 | $39.03 | $38.93 | 3,732 |
2020-10-02 | $38.90 | $38.99 | $38.76 | $38.99 | $38.88 | 757 |
2020-10-01 | $39.22 | $39.22 | $39.01 | $39.02 | $38.91 | 578 |
2020-09-30 | $39.35 | $39.35 | $38.98 | $39.02 | $38.92 | 663 |
2020-09-29 | $38.93 | $39.27 | $38.23 | $38.44 | $38.34 | 4,322 |
2020-09-28 | $38.86 | $38.86 | $38.75 | $38.77 | $38.66 | 808 |
2020-09-25 | $37.69 | $38.17 | $37.60 | $38.17 | $38.06 | 890 |
2020-09-24 | $37.27 | $37.69 | $37.27 | $37.69 | $37.59 | 295 |
2020-09-23 | $38.20 | $38.30 | $37.56 | $37.56 | $37.46 | 722 |
2020-09-22 | $37.89 | $38.22 | $37.85 | $38.22 | $38.11 | 240 |
2020-09-21 | $37.67 | $37.82 | $37.54 | $37.82 | $37.71 | 1,727 |
2020-09-18 | $38.76 | $38.89 | $38.04 | $38.35 | $38.24 | 3,980 |
2020-09-17 | $39.00 | $39.00 | $38.65 | $38.92 | $38.81 | 897 |
2020-09-16 | $39.43 | $39.51 | $39.28 | $39.28 | $39.17 | 2,879 |
2020-09-15 | $39.51 | $39.51 | $39.00 | $39.00 | $38.90 | 970 |
2020-09-14 | $38.63 | $39.16 | $38.58 | $39.16 | $39.05 | 380 |
2020-09-11 | $38.63 | $38.63 | $38.36 | $38.50 | $38.39 | 1,389 |
2020-09-10 | $39.13 | $39.13 | $38.53 | $38.53 | $38.42 | 979 |
2020-09-09 | $38.95 | $39.26 | $38.65 | $39.08 | $38.97 | 3,497 |
2020-09-08 | $38.42 | $38.42 | $37.91 | $38.02 | $37.92 | 3,402 |
2020-09-04 | $39.61 | $39.61 | $38.66 | $38.67 | $38.56 | 1,183 |
2020-09-03 | $40.35 | $40.35 | $38.86 | $39.20 | $39.09 | 5,112 |
2020-09-02 | $40.00 | $40.27 | $40.00 | $40.21 | $40.10 | 4,422 |
2020-09-01 | $39.56 | $39.89 | $39.56 | $39.89 | $39.78 | 725 |
2020-08-31 | $39.90 | $39.90 | $39.74 | $39.74 | $39.63 | 134 |
2020-08-28 | $39.69 | $39.93 | $39.69 | $39.93 | $39.82 | 861 |
2020-08-27 | $39.80 | $39.90 | $39.72 | $39.86 | $39.76 | 649 |
2020-08-26 | $39.21 | $39.79 | $39.21 | $39.79 | $39.68 | 624 |
2020-08-25 | $40.00 | $40.00 | $39.52 | $39.52 | $39.42 | 1,586 |
2020-08-24 | $40.87 | $40.87 | $39.62 | $39.92 | $39.81 | 2,733 |
2020-08-21 | $39.59 | $39.59 | $39.38 | $39.40 | $39.29 | 575 |
2020-08-20 | $39.48 | $39.75 | $39.44 | $39.44 | $39.33 | 894 |
2020-08-19 | $39.86 | $39.86 | $39.26 | $39.28 | $39.17 | 737 |
2020-08-18 | $39.99 | $39.99 | $39.99 | $39.99 | $39.88 | 85 |
2020-08-17 | $39.99 | $39.99 | $39.51 | $39.51 | $39.41 | 1,635 |
2020-08-14 | $39.52 | $39.75 | $39.48 | $39.48 | $39.37 | 760 |
2020-08-13 | $39.35 | $39.44 | $39.35 | $39.39 | $39.28 | 1,187 |
2020-08-12 | $39.38 | $39.62 | $39.22 | $39.53 | $39.42 | 907 |
2020-08-11 | $39.01 | $39.46 | $38.97 | $38.97 | $38.86 | 1,459 |
2020-08-10 | $38.77 | $38.97 | $38.77 | $38.92 | $38.81 | 1,372 |
2020-08-07 | $38.96 | $38.96 | $38.91 | $38.91 | $38.80 | 365 |
2020-08-06 | $38.33 | $38.66 | $38.33 | $38.60 | $38.49 | 1,349 |
2020-08-05 | $38.98 | $38.98 | $38.66 | $38.66 | $38.56 | 2,750 |
2020-08-04 | $39.00 | $39.00 | $38.38 | $38.45 | $38.35 | 1,283 |
2020-08-03 | $38.65 | $38.99 | $38.65 | $38.79 | $38.68 | 2,521 |
2020-07-31 | $38.00 | $38.24 | $37.91 | $38.21 | $38.11 | 3,027 |
2020-07-30 | $37.86 | $37.90 | $37.77 | $37.90 | $37.80 | 764 |
2020-07-29 | $37.74 | $37.90 | $37.74 | $37.87 | $37.77 | 691 |
2020-07-28 | $37.86 | $37.86 | $37.61 | $37.64 | $37.54 | 1,044 |
2020-07-27 | $37.86 | $37.86 | $37.86 | $37.86 | $37.75 | 205 |
2020-07-24 | $37.74 | $37.74 | $37.26 | $37.68 | $37.58 | 676 |
2020-07-23 | $37.82 | $37.88 | $37.53 | $37.53 | $37.43 | 1,552 |
2020-07-22 | $37.60 | $37.60 | $37.60 | $37.60 | $37.50 | 106 |
2020-07-21 | $37.39 | $37.44 | $37.37 | $37.37 | $37.26 | 516 |
2020-07-20 | $37.27 | $37.39 | $37.16 | $37.39 | $37.29 | 709 |
2020-07-17 | $37.05 | $37.18 | $37.05 | $37.09 | $36.99 | 409 |
2020-07-16 | $37.14 | $37.14 | $37.14 | $37.14 | $37.03 | 200 |
2020-07-15 | $36.91 | $36.91 | $36.91 | $36.91 | $36.81 | 349 |
2020-07-14 | $35.28 | $36.18 | $35.28 | $36.18 | $36.08 | 400 |
2020-07-13 | $36.09 | $36.09 | $35.49 | $35.49 | $35.39 | 4,972 |
2020-07-10 | $35.98 | $36.09 | $35.82 | $35.98 | $35.88 | 551 |
2020-07-09 | $36.00 | $36.00 | $35.64 | $35.70 | $35.60 | 1,177 |
2020-07-08 | $35.88 | $36.15 | $35.88 | $36.15 | $36.05 | 284 |
2020-07-07 | $35.94 | $35.94 | $35.64 | $35.70 | $35.61 | 3,005 |
2020-07-06 | $35.83 | $36.10 | $35.76 | $35.89 | $35.79 | 1,802 |
2020-07-02 | $35.55 | $35.99 | $35.55 | $35.78 | $35.68 | 2,300 |
2020-07-01 | $35.56 | $35.56 | $35.53 | $35.53 | $35.43 | 489 |
2020-06-30 | $34.71 | $35.11 | $34.71 | $34.90 | $34.80 | 604 |
2020-06-29 | $34.52 | $34.86 | $34.52 | $34.86 | $34.76 | 1,105 |
2020-06-26 | $34.72 | $34.79 | $34.44 | $34.44 | $34.34 | 1,049 |
2020-06-25 | $34.67 | $34.89 | $34.62 | $34.89 | $34.79 | 1,495 |
2020-06-24 | $34.82 | $34.82 | $34.28 | $34.48 | $34.38 | 2,191 |
2020-06-23 | $35.55 | $35.55 | $35.24 | $35.24 | $35.14 | 1,035 |
2020-06-22 | $35.30 | $35.47 | $34.91 | $35.17 | $35.07 | 3,898 |
2020-06-19 | $35.88 | $35.88 | $35.50 | $35.53 | $35.43 | 825 |
2020-06-18 | $35.51 | $35.51 | $35.46 | $35.46 | $35.36 | 415 |
2020-06-17 | $35.83 | $35.83 | $35.52 | $35.52 | $35.42 | 401 |
2020-06-16 | $35.56 | $35.56 | $33.93 | $35.34 | $35.24 | 9,552 |
2020-06-15 | $33.97 | $34.91 | $33.97 | $34.91 | $34.81 | 705 |
2020-06-12 | $35.61 | $35.61 | $34.02 | $34.48 | $34.39 | 5,765 |
2020-06-11 | $35.77 | $35.77 | $34.31 | $34.31 | $34.22 | 4,140 |
2020-06-10 | $36.49 | $36.49 | $36.27 | $36.27 | $36.17 | 1,600 |
2020-06-09 | $37.42 | $37.42 | $36.79 | $36.89 | $36.79 | 1,206 |
2020-06-08 | $37.15 | $37.50 | $37.09 | $37.43 | $37.32 | 21,519 |
2020-06-05 | $36.44 | $37.32 | $36.36 | $37.12 | $37.02 | 18,375 |
2020-06-04 | $36.02 | $36.02 | $36.02 | $36.02 | $35.92 | 86 |
2020-06-03 | $36.37 | $36.55 | $36.31 | $36.46 | $36.36 | 5,190 |
2020-06-02 | $35.74 | $35.86 | $35.74 | $35.86 | $35.76 | 787 |
2020-06-01 | $35.68 | $35.97 | $35.33 | $35.87 | $35.77 | 3,229 |
2020-05-29 | $35.32 | $35.67 | $34.79 | $35.67 | $35.58 | 1,814 |
2020-05-28 | $35.15 | $35.58 | $35.01 | $35.38 | $35.28 | 7,328 |
2020-05-27 | $34.96 | $35.14 | $34.78 | $35.06 | $34.96 | 2,434 |
2020-05-26 | $34.83 | $34.83 | $34.67 | $34.67 | $34.57 | 1,751 |
2020-05-22 | $34.31 | $34.45 | $34.29 | $34.31 | $34.22 | 1,430 |
2020-05-21 | $34.20 | $34.24 | $34.20 | $34.24 | $34.15 | 512 |
2020-05-20 | $34.63 | $34.63 | $34.56 | $34.56 | $34.46 | 517 |
2020-05-19 | $34.58 | $34.58 | $34.16 | $34.16 | $34.06 | 1,391 |
2020-05-18 | $33.85 | $34.66 | $33.85 | $34.34 | $34.25 | 6,818 |
2020-05-15 | $33.02 | $33.49 | $33.02 | $33.49 | $33.40 | 3,257 |
2020-05-14 | $32.65 | $32.89 | $32.56 | $32.89 | $32.80 | 1,406 |
2020-05-13 | $32.99 | $33.07 | $32.88 | $32.88 | $32.78 | 635 |
2020-05-12 | $33.97 | $34.20 | $33.70 | $33.70 | $33.61 | 1,406 |
2020-05-11 | $34.29 | $34.45 | $33.65 | $34.14 | $34.05 | 4,388 |
2020-05-08 | $33.94 | $34.36 | $33.94 | $34.36 | $34.26 | 251 |
2020-05-07 | $33.71 | $33.83 | $33.69 | $33.83 | $33.74 | 241 |
2020-05-06 | $33.69 | $33.70 | $33.69 | $33.70 | $33.60 | 143 |
2020-05-05 | $33.81 | $34.02 | $33.46 | $33.46 | $33.37 | 2,466 |
2020-05-04 | $32.51 | $33.14 | $32.35 | $33.14 | $33.05 | 3,230 |
2020-05-01 | $33.97 | $33.97 | $32.67 | $32.83 | $32.74 | 2,369 |
2020-04-30 | $34.30 | $34.30 | $33.95 | $33.95 | $33.85 | 858 |
2020-04-29 | $34.32 | $34.84 | $34.31 | $34.69 | $34.59 | 4,448 |
2020-04-28 | $34.89 | $34.89 | $33.82 | $33.90 | $33.80 | 3,004 |
2020-04-27 | $33.00 | $33.75 | $33.00 | $33.75 | $33.66 | 4,204 |
2020-04-24 | $32.55 | $32.81 | $32.40 | $32.81 | $32.72 | 3,421 |
2020-04-23 | $32.79 | $32.79 | $32.74 | $32.76 | $32.67 | 1,460 |
2020-04-22 | $32.66 | $32.92 | $32.49 | $32.92 | $32.83 | 7,355 |
2020-04-21 | $32.09 | $32.15 | $31.25 | $31.84 | $31.75 | 1,328 |
2020-04-20 | $32.60 | $35.11 | $32.60 | $33.00 | $32.91 | 1,453 |
2020-04-17 | $32.70 | $33.24 | $32.70 | $33.13 | $33.04 | 5,528 |
2020-04-16 | $32.22 | $32.34 | $32.07 | $32.34 | $32.25 | 6,021 |
2020-04-15 | $32.00 | $32.39 | $32.00 | $32.25 | $32.16 | 1,087 |
2020-04-14 | $33.12 | $33.12 | $32.44 | $32.65 | $32.56 | 2,546 |
2020-04-13 | $32.25 | $32.78 | $31.35 | $31.72 | $31.63 | 3,806 |
2020-04-09 | $32.50 | $33.39 | $32.50 | $32.90 | $32.81 | 4,202 |
2020-04-08 | $32.03 | $32.25 | $31.97 | $32.15 | $32.06 | 2,680 |
2020-04-07 | $32.90 | $32.90 | $31.50 | $31.50 | $31.41 | 2,768 |
2020-04-06 | $29.00 | $31.24 | $29.00 | $31.24 | $31.15 | 8,975 |
2020-04-03 | $29.35 | $29.50 | $28.92 | $29.11 | $29.03 | 4,899 |
2020-04-02 | $30.19 | $30.19 | $29.35 | $29.84 | $29.76 | 4,864 |
2020-04-01 | $28.80 | $29.84 | $28.80 | $29.10 | $29.02 | 9,085 |
2020-03-31 | $30.91 | $31.12 | $30.59 | $30.59 | $30.50 | 1,205 |
2020-03-30 | $29.72 | $30.99 | $29.72 | $30.80 | $30.72 | 4,151 |
2020-03-27 | $30.63 | $30.64 | $29.26 | $29.99 | $29.91 | 3,478 |
2020-03-26 | $29.00 | $30.69 | $29.00 | $30.69 | $30.61 | 7,834 |
2020-03-25 | $28.57 | $29.40 | $28.38 | $29.22 | $29.14 | 9,418 |
2020-03-24 | $27.35 | $27.85 | $26.99 | $27.82 | $27.74 | 4,075 |
2020-03-23 | $26.37 | $26.98 | $25.72 | $25.83 | $25.75 | 7,423 |
2020-03-20 | $28.42 | $28.42 | $27.08 | $27.33 | $27.26 | 3,094 |
2020-03-19 | $27.83 | $28.55 | $27.70 | $28.55 | $28.47 | 5,846 |
2020-03-18 | $28.96 | $28.96 | $27.18 | $27.77 | $27.70 | 4,693 |
2020-03-17 | $28.07 | $29.98 | $28.07 | $29.64 | $29.56 | 2,377 |
2020-03-16 | $27.08 | $29.35 | $27.08 | $28.47 | $28.39 | 5,991 |
2020-03-13 | $29.81 | $30.61 | $29.72 | $30.61 | $30.52 | 4,846 |
2020-03-12 | $29.03 | $30.74 | $28.28 | $29.41 | $29.33 | 10,962 |
2020-03-11 | $31.97 | $32.58 | $31.44 | $31.52 | $31.44 | 12,189 |
2020-03-10 | $32.65 | $32.97 | $31.98 | $32.93 | $32.84 | 5,228 |
2020-03-09 | $32.30 | $33.10 | $32.30 | $32.39 | $32.30 | 4,328 |
2020-03-06 | $34.12 | $34.78 | $34.08 | $34.54 | $34.44 | 2,101 |
2020-03-05 | $35.17 | $35.33 | $34.88 | $35.09 | $34.99 | 4,505 |
2020-03-04 | $35.93 | $36.31 | $35.08 | $36.31 | $36.21 | 13,179 |
2020-03-03 | $35.85 | $38.33 | $34.87 | $35.15 | $35.05 | 6,184 |
2020-03-02 | $34.54 | $35.46 | $34.34 | $35.46 | $35.36 | 11,802 |
2020-02-28 | $35.00 | $35.00 | $33.50 | $34.00 | $33.90 | 23,327 |
2020-02-27 | $36.01 | $36.01 | $35.26 | $35.26 | $35.16 | 8,275 |
2020-02-26 | $36.47 | $37.16 | $36.47 | $36.56 | $36.46 | 2,827 |
2020-02-25 | $37.45 | $37.45 | $36.59 | $36.64 | $36.54 | 6,564 |
2020-02-24 | $37.96 | $37.96 | $37.56 | $37.60 | $37.49 | 3,267 |
2020-02-21 | $38.08 | $38.54 | $38.08 | $38.51 | $38.40 | 1,906 |
2020-02-20 | $38.90 | $38.90 | $38.50 | $38.63 | $38.52 | 4,921 |
2020-02-19 | $38.90 | $39.04 | $38.90 | $39.02 | $38.91 | 2,398 |
2020-02-18 | $38.68 | $38.90 | $38.68 | $38.81 | $38.71 | 4,808 |
2020-02-14 | $38.66 | $38.91 | $38.65 | $38.91 | $38.81 | 5,961 |
2020-02-13 | $38.34 | $38.79 | $38.34 | $38.74 | $38.64 | 4,744 |
2020-02-12 | $39.00 | $39.00 | $38.51 | $38.55 | $38.44 | 1,741 |
2020-02-11 | $38.73 | $38.73 | $38.55 | $38.66 | $38.55 | 3,685 |
2020-02-10 | $37.92 | $38.42 | $37.92 | $38.36 | $38.26 | 3,724 |
2020-02-07 | $38.79 | $38.79 | $38.14 | $38.14 | $38.03 | 4,369 |
2020-02-06 | $38.94 | $38.94 | $38.23 | $38.23 | $38.13 | 2,483 |
2020-02-05 | $39.15 | $39.15 | $38.45 | $38.50 | $38.40 | 1,255 |
2020-02-04 | $38.23 | $38.60 | $38.23 | $38.34 | $38.23 | 1,586 |
2020-02-03 | $37.84 | $38.00 | $37.84 | $37.97 | $37.86 | 703 |
2020-01-31 | $38.56 | $38.56 | $37.60 | $37.62 | $37.52 | 1,933 |
2020-01-30 | $38.32 | $38.32 | $37.96 | $38.28 | $38.17 | 826 |
2020-01-29 | $38.36 | $38.36 | $38.19 | $38.29 | $38.19 | 1,417 |
2020-01-28 | $37.72 | $38.33 | $37.72 | $38.27 | $38.17 | 2,769 |
2020-01-27 | $37.96 | $38.01 | $37.84 | $37.92 | $37.82 | 1,408 |
2020-01-24 | $38.78 | $38.78 | $38.09 | $38.10 | $37.99 | 5,045 |
2020-01-23 | $39.54 | $39.54 | $38.17 | $38.42 | $38.32 | 4,279 |
2020-01-22 | $38.40 | $38.50 | $38.40 | $38.50 | $38.39 | 668 |
2020-01-21 | $38.28 | $38.40 | $38.18 | $38.39 | $38.29 | 2,602 |
2020-01-17 | $38.32 | $38.34 | $38.10 | $38.23 | $38.13 | 7,208 |
2020-01-16 | $38.01 | $38.11 | $38.01 | $38.11 | $38.01 | 1,108 |
2020-01-15 | $37.95 | $38.00 | $37.77 | $37.77 | $37.67 | 1,876 |
2020-01-14 | $37.41 | $37.80 | $37.41 | $37.78 | $37.67 | 6,454 |
2020-01-13 | $37.57 | $37.72 | $37.57 | $37.72 | $37.62 | 752 |
2020-01-10 | $37.72 | $37.72 | $37.39 | $37.41 | $37.31 | 3,138 |
2020-01-09 | $37.60 | $37.60 | $37.45 | $37.51 | $37.41 | 11,040 |
2020-01-08 | $37.23 | $37.50 | $37.23 | $37.30 | $37.19 | 1,261 |
2020-01-07 | $37.46 | $37.46 | $37.13 | $37.13 | $37.02 | 7,791 |
2020-01-06 | $37.50 | $37.50 | $37.05 | $37.26 | $37.16 | 7,378 |
2020-01-03 | $37.47 | $37.51 | $37.17 | $37.40 | $37.30 | 3,987 |
2020-01-02 | $37.50 | $37.51 | $37.25 | $37.32 | $37.22 | 20,150 |
2019-12-31 | $37.50 | $37.50 | $37.40 | $37.44 | $37.34 | 5,527 |
2019-12-30 | $37.50 | $37.50 | $37.22 | $37.45 | $37.35 | 10,205 |
2019-12-27 | $37.61 | $37.68 | $37.33 | $37.40 | $37.30 | 3,628 |
2019-12-26 | $38.07 | $38.07 | $37.49 | $37.66 | $37.41 | 22,345 |
2019-12-24 | $37.72 | $37.72 | $37.45 | $37.68 | $37.43 | 1,327 |
2019-12-23 | $37.72 | $37.72 | $37.49 | $37.61 | $37.36 | 3,443 |
2019-12-20 | $37.48 | $37.52 | $37.46 | $37.52 | $37.27 | 1,674 |
2019-12-19 | $37.25 | $37.40 | $37.25 | $37.32 | $37.07 | 3,623 |
2019-12-18 | $37.19 | $37.19 | $37.19 | $37.19 | $36.94 | 95 |
2019-12-17 | $37.67 | $37.67 | $37.36 | $37.37 | $37.12 | 746 |
2019-12-16 | $37.46 | $37.46 | $37.37 | $37.45 | $37.20 | 1,078 |
2019-12-13 | $37.46 | $37.48 | $37.29 | $37.37 | $37.12 | 2,516 |
2019-12-12 | $37.03 | $37.35 | $37.03 | $37.17 | $36.92 | 5,521 |
2019-12-11 | $36.92 | $36.92 | $36.92 | $36.92 | $36.68 | 63 |
2019-12-10 | $36.80 | $36.94 | $36.80 | $36.85 | $36.60 | 3,467 |
2019-12-09 | $37.21 | $37.31 | $37.00 | $37.06 | $36.82 | 14,878 |
2019-12-06 | $37.21 | $37.32 | $37.20 | $37.32 | $37.07 | 491 |
2019-12-05 | $36.85 | $36.85 | $36.74 | $36.74 | $36.49 | 200 |
2019-12-04 | $36.75 | $36.75 | $36.70 | $36.70 | $36.46 | 101 |
2019-12-03 | $36.70 | $36.70 | $36.44 | $36.58 | $36.33 | 959 |
2019-12-02 | $36.94 | $36.94 | $36.72 | $36.72 | $36.48 | 2,414 |
2019-11-29 | $37.19 | $37.48 | $36.94 | $36.94 | $36.70 | 778 |
2019-11-27 | $37.10 | $37.11 | $37.07 | $37.11 | $36.86 | 2,094 |
2019-11-26 | $36.97 | $37.04 | $36.97 | $37.00 | $36.75 | 530 |
2019-11-25 | $36.40 | $36.65 | $36.40 | $36.65 | $36.41 | 696 |
2019-11-22 | $36.66 | $36.66 | $36.30 | $36.46 | $36.22 | 1,213 |
2019-11-21 | $36.29 | $36.44 | $36.29 | $36.36 | $36.12 | 1,664 |
2019-11-20 | $36.47 | $36.47 | $36.47 | $36.47 | $36.23 | 1,182 |
2019-11-19 | $36.32 | $36.57 | $36.32 | $36.57 | $36.33 | 309 |
2019-11-18 | $36.37 | $36.39 | $36.24 | $36.32 | $36.08 | 11,349 |
2019-11-15 | $36.25 | $36.37 | $36.25 | $36.37 | $36.13 | 390 |
2019-11-14 | $36.13 | $36.29 | $36.13 | $36.29 | $36.05 | 3,890 |
2019-11-13 | $35.86 | $36.00 | $35.86 | $35.89 | $35.65 | 2,102 |
2019-11-12 | $35.73 | $35.73 | $35.46 | $35.53 | $35.29 | 2,334 |
2019-11-11 | $35.86 | $35.89 | $35.55 | $35.61 | $35.37 | 1,675 |
2019-11-08 | $35.90 | $35.90 | $35.90 | $35.90 | $35.66 | 108 |
2019-11-07 | $35.80 | $35.80 | $35.80 | $35.80 | $35.56 | 158 |
2019-11-06 | $35.38 | $35.43 | $35.38 | $35.43 | $35.20 | 980 |
2019-11-05 | $35.49 | $35.50 | $35.24 | $35.26 | $35.02 | 11,925 |
2019-11-04 | $36.00 | $36.08 | $35.43 | $35.43 | $35.20 | 7,612 |
2019-11-01 | $35.88 | $35.99 | $35.80 | $35.94 | $35.70 | 4,016 |
2019-10-31 | $35.99 | $35.99 | $35.53 | $35.72 | $35.48 | 3,225 |
2019-10-30 | $36.19 | $36.19 | $35.75 | $35.98 | $35.74 | 580 |
2019-10-29 | $35.64 | $35.97 | $35.64 | $35.85 | $35.61 | 4,091 |
2019-10-28 | $35.67 | $35.71 | $35.45 | $35.59 | $35.36 | 1,391 |
2019-10-25 | $35.74 | $35.89 | $35.26 | $35.26 | $35.03 | 11,339 |
2019-10-24 | $35.53 | $35.88 | $35.53 | $35.83 | $35.59 | 855 |
2019-10-23 | $35.49 | $35.49 | $35.36 | $35.36 | $35.12 | 2,166 |
2019-10-22 | $35.76 | $35.76 | $35.40 | $35.40 | $35.17 | 4,000 |
2019-10-21 | $35.23 | $35.49 | $35.23 | $35.49 | $35.26 | 1,047 |
2019-10-18 | $35.63 | $35.67 | $35.45 | $35.50 | $35.26 | 2,296 |
2019-10-17 | $35.48 | $35.64 | $35.48 | $35.64 | $35.40 | 1,319 |
2019-10-16 | $35.25 | $35.50 | $35.25 | $35.35 | $35.12 | 1,778 |
2019-10-15 | $35.21 | $35.40 | $35.21 | $35.25 | $35.02 | 1,137 |
2019-10-14 | $34.94 | $35.17 | $34.94 | $35.02 | $34.79 | 3,907 |
2019-10-11 | $35.30 | $35.82 | $35.30 | $35.82 | $35.58 | 5,943 |
2019-10-10 | $35.06 | $35.06 | $35.06 | $35.06 | $34.83 | 64 |
2019-10-09 | $34.85 | $35.29 | $34.59 | $34.83 | $34.60 | 2,925 |
2019-10-08 | $34.50 | $34.57 | $34.42 | $34.42 | $34.19 | 1,975 |
2019-10-07 | $34.88 | $35.06 | $34.88 | $34.99 | $34.76 | 1,651 |
2019-10-04 | $34.80 | $34.97 | $34.80 | $34.97 | $34.73 | 405 |
2019-10-03 | $34.42 | $34.55 | $34.42 | $34.55 | $34.32 | 200 |
2019-10-02 | $34.73 | $34.73 | $34.23 | $34.35 | $34.12 | 2,750 |
2019-10-01 | $35.25 | $35.25 | $35.02 | $35.14 | $34.91 | 1,366 |
2019-09-30 | $35.22 | $35.29 | $35.17 | $35.22 | $34.99 | 885 |
2019-09-27 | $35.25 | $35.26 | $34.91 | $34.95 | $34.72 | 2,577 |
2019-09-26 | $35.03 | $35.30 | $35.03 | $35.30 | $35.06 | 580 |
2019-09-25 | $35.26 | $35.34 | $35.26 | $35.34 | $35.11 | 502 |
2019-09-24 | $35.29 | $35.30 | $35.13 | $35.15 | $34.91 | 4,240 |
2019-09-23 | $35.02 | $35.71 | $35.02 | $35.40 | $35.16 | 2,401 |
2019-09-20 | $35.73 | $35.75 | $35.51 | $35.75 | $35.51 | 4,866 |
2019-09-19 | $35.68 | $35.84 | $35.68 | $35.84 | $35.60 | 230 |
2019-09-18 | $35.75 | $35.75 | $35.41 | $35.58 | $35.34 | 1,326 |
2019-09-17 | $35.45 | $35.51 | $35.45 | $35.51 | $35.28 | 2,580 |
2019-09-16 | $35.52 | $35.60 | $35.31 | $35.47 | $35.24 | 1,755 |
2019-09-13 | $35.58 | $35.58 | $35.34 | $35.34 | $35.10 | 1,003 |
2019-09-12 | $35.43 | $35.62 | $35.42 | $35.45 | $35.22 | 3,623 |
2019-09-11 | $35.15 | $35.19 | $35.15 | $35.19 | $34.96 | 366 |
2019-09-10 | $35.04 | $35.04 | $34.73 | $34.96 | $34.73 | 1,919 |
2019-09-09 | $35.50 | $35.50 | $35.04 | $35.04 | $34.81 | 6,825 |
2019-09-06 | $35.50 | $35.50 | $35.50 | $35.50 | $35.26 | 100 |
2019-09-05 | $35.37 | $35.43 | $35.27 | $35.37 | $35.13 | 2,368 |
2019-09-04 | $34.88 | $34.88 | $34.88 | $34.88 | $34.65 | 100 |
2019-09-03 | $34.70 | $34.74 | $34.70 | $34.74 | $34.51 | 1,133 |
2019-08-30 | $35.14 | $35.14 | $35.03 | $35.03 | $34.80 | 167 |
2019-08-29 | $35.07 | $35.07 | $34.67 | $34.67 | $34.44 | 863 |
2019-08-28 | $34.64 | $34.64 | $34.64 | $34.64 | $34.41 | 116 |
2019-08-27 | $34.53 | $34.54 | $34.43 | $34.48 | $34.26 | 829 |
2019-08-26 | $34.47 | $34.50 | $34.41 | $34.41 | $34.18 | 3,254 |
2019-08-23 | $35.00 | $35.07 | $34.35 | $34.35 | $34.12 | 3,025 |
2019-08-22 | $35.09 | $35.09 | $35.00 | $35.00 | $34.77 | 264 |
2019-08-21 | $35.05 | $35.05 | $35.05 | $35.05 | $34.82 | 142 |
2019-08-20 | $35.13 | $35.13 | $34.98 | $34.98 | $34.75 | 774 |
2019-08-19 | $35.66 | $35.66 | $35.19 | $35.26 | $35.02 | 306 |
2019-08-16 | $34.78 | $34.88 | $34.78 | $34.88 | $34.65 | 491 |
2019-08-15 | $34.36 | $34.41 | $34.26 | $34.26 | $34.03 | 1,245 |
2019-08-14 | $34.59 | $34.59 | $34.27 | $34.27 | $34.05 | 975 |
2019-08-13 | $34.95 | $35.04 | $34.95 | $35.04 | $34.81 | 300 |
2019-08-12 | $35.05 | $35.05 | $34.72 | $34.72 | $34.49 | 700 |
2019-08-09 | $34.95 | $35.15 | $34.95 | $35.06 | $34.83 | 490 |
2019-08-08 | $34.68 | $35.13 | $34.68 | $35.13 | $34.90 | 2,139 |
2019-08-07 | $33.96 | $34.42 | $33.75 | $34.42 | $34.19 | 3,605 |
2019-08-06 | $34.51 | $34.51 | $34.08 | $34.31 | $34.09 | 1,969 |
2019-08-05 | $34.10 | $34.10 | $33.78 | $33.85 | $33.63 | 1,587 |
2019-08-02 | $34.62 | $34.62 | $34.62 | $34.62 | $34.39 | 73 |
2019-08-01 | $35.42 | $35.42 | $34.86 | $34.86 | $34.63 | 409 |
2019-07-31 | $35.44 | $35.44 | $34.94 | $35.13 | $34.89 | 811 |
2019-07-30 | $35.25 | $35.37 | $35.25 | $35.25 | $35.02 | 1,240 |
2019-07-29 | $35.70 | $35.70 | $35.26 | $35.30 | $35.06 | 1,244 |
2019-07-26 | $35.40 | $35.40 | $35.38 | $35.39 | $35.15 | 1,287 |
2019-07-25 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 2 |
2019-07-24 | $34.70 | $34.89 | $34.70 | $34.89 | $34.66 | 766 |
2019-07-23 | $34.87 | $34.87 | $34.87 | $34.87 | $34.64 | 150 |
2019-07-22 | $34.82 | $34.83 | $34.67 | $34.67 | $34.44 | 3,634 |
2019-07-19 | $35.01 | $35.01 | $34.71 | $34.71 | $34.48 | 516 |
2019-07-18 | $35.06 | $35.19 | $35.03 | $35.03 | $34.80 | 7,543 |
2019-07-17 | $35.23 | $35.23 | $35.12 | $35.12 | $34.88 | 1,337 |
2019-07-16 | $35.24 | $35.24 | $35.17 | $35.17 | $34.94 | 1,074 |
2019-07-15 | $35.32 | $35.34 | $35.32 | $35.32 | $35.09 | 772 |
2019-07-12 | $35.12 | $35.30 | $35.12 | $35.30 | $35.06 | 1,292 |
2019-07-11 | $35.20 | $35.20 | $35.03 | $35.13 | $34.90 | 1,380 |
2019-07-10 | $35.10 | $35.15 | $35.01 | $35.15 | $34.91 | 1,719 |
2019-07-09 | $34.85 | $35.00 | $34.85 | $35.00 | $34.77 | 1,050 |
2019-07-08 | $35.46 | $35.46 | $35.01 | $35.01 | $34.78 | 671 |
2019-07-05 | $35.45 | $35.45 | $34.99 | $35.14 | $34.91 | 684 |
2019-07-03 | $35.07 | $35.07 | $35.07 | $35.07 | $34.84 | 52 |
2019-07-02 | $34.72 | $34.72 | $34.70 | $34.70 | $34.47 | 253 |
2019-07-01 | $34.61 | $34.61 | $34.57 | $34.57 | $34.35 | 115 |
2019-06-28 | $34.48 | $34.48 | $34.32 | $34.32 | $34.09 | 304 |
2019-06-27 | $34.23 | $34.23 | $34.06 | $34.14 | $33.91 | 519 |
2019-06-26 | $34.16 | $34.16 | $34.16 | $34.16 | $33.93 | 6 |
2019-06-25 | $34.50 | $34.50 | $34.31 | $34.31 | $34.08 | 1,306 |
2019-06-24 | $35.00 | $35.00 | $34.68 | $34.68 | $34.45 | 181 |
2019-06-21 | $34.71 | $34.71 | $34.68 | $34.68 | $34.45 | 948 |
2019-06-20 | $34.55 | $34.72 | $34.55 | $34.72 | $34.49 | 1,435 |
2019-06-19 | $34.42 | $34.47 | $34.42 | $34.47 | $34.24 | 130 |
2019-06-18 | $34.60 | $34.60 | $34.30 | $34.30 | $34.08 | 2,314 |
2019-06-17 | $34.38 | $34.39 | $34.20 | $34.27 | $34.04 | 3,922 |
2019-06-14 | $34.41 | $34.41 | $34.41 | $34.41 | $34.18 | 198 |
2019-06-13 | $34.34 | $34.37 | $34.34 | $34.37 | $34.14 | 878 |
2019-06-12 | $34.26 | $34.26 | $34.20 | $34.24 | $34.01 | 489 |
2019-06-11 | $34.26 | $34.76 | $34.21 | $34.21 | $33.98 | 1,896 |
2019-06-10 | $34.50 | $34.51 | $34.40 | $34.41 | $34.18 | 4,808 |
2019-06-07 | $34.39 | $34.40 | $34.38 | $34.38 | $34.15 | 740 |
2019-06-06 | $33.93 | $34.01 | $33.93 | $34.01 | $33.78 | 174 |
2019-06-05 | $33.60 | $33.87 | $33.60 | $33.87 | $33.64 | 2,384 |
2019-06-04 | $33.33 | $33.45 | $33.33 | $33.45 | $33.22 | 1,325 |
2019-06-03 | $32.95 | $33.07 | $32.95 | $33.07 | $32.85 | 560 |
2019-05-31 | $33.07 | $33.07 | $33.02 | $33.02 | $32.80 | 307 |
2019-05-30 | $32.98 | $33.07 | $32.98 | $33.07 | $32.85 | 967 |
2019-05-29 | $33.03 | $33.13 | $32.92 | $32.95 | $32.73 | 2,034 |
2019-05-28 | $33.62 | $33.70 | $32.99 | $32.99 | $32.77 | 2,161 |
2019-05-24 | $33.40 | $33.60 | $33.40 | $33.49 | $33.26 | 2,318 |
2019-05-23 | $33.10 | $33.10 | $33.10 | $33.10 | $32.88 | 12 |
2019-05-22 | $33.47 | $33.47 | $33.29 | $33.34 | $33.12 | 1,655 |
2019-05-21 | $33.54 | $33.54 | $33.42 | $33.43 | $33.20 | 402 |
2019-05-20 | $33.20 | $33.20 | $33.13 | $33.13 | $32.91 | 212 |
2019-05-17 | $32.91 | $33.40 | $32.91 | $33.21 | $32.99 | 337 |
2019-05-16 | $33.27 | $33.27 | $33.27 | $33.27 | $33.05 | 130 |
2019-05-15 | $32.91 | $32.99 | $32.91 | $32.99 | $32.77 | 337 |
2019-05-14 | $32.81 | $33.28 | $32.81 | $33.17 | $32.95 | 524 |
2019-05-13 | $32.69 | $32.81 | $32.69 | $32.77 | $32.55 | 692 |
2019-05-10 | $33.18 | $33.39 | $33.08 | $33.39 | $33.17 | 613 |
2019-05-09 | $33.47 | $33.47 | $33.02 | $33.31 | $33.08 | 4,326 |
2019-05-08 | $33.38 | $33.38 | $33.37 | $33.37 | $33.15 | 1,507 |
2019-05-07 | $33.47 | $33.47 | $33.22 | $33.22 | $33.00 | 2,047 |
2019-05-06 | $33.59 | $33.79 | $33.15 | $33.79 | $33.56 | 1,076 |
2019-05-03 | $33.58 | $33.74 | $33.56 | $33.61 | $33.39 | 6,889 |
2019-05-02 | $31.08 | $33.49 | $31.08 | $33.43 | $33.21 | 1,969 |
2019-05-01 | $33.31 | $33.31 | $33.31 | $33.31 | $33.09 | 25 |
2019-04-30 | $33.58 | $33.58 | $33.58 | $33.58 | $33.36 | 60 |
2019-04-29 | $33.41 | $33.65 | $33.41 | $33.63 | $33.40 | 1,372 |
2019-04-26 | $33.40 | $33.40 | $33.40 | $33.40 | $33.18 | 838 |
2019-04-25 | $33.32 | $33.32 | $33.32 | $33.32 | $33.10 | 0 |
2019-04-24 | $33.27 | $33.27 | $33.16 | $33.16 | $32.94 | 203 |
2019-04-23 | $32.96 | $33.21 | $32.83 | $33.21 | $32.99 | 732 |
2019-04-22 | $32.91 | $32.91 | $32.86 | $32.86 | $32.65 | 403 |
2019-04-18 | $32.91 | $32.91 | $32.80 | $32.91 | $32.69 | 1,725 |
2019-04-17 | $33.25 | $33.25 | $32.97 | $32.97 | $32.75 | 471 |
2019-04-16 | $33.34 | $33.49 | $33.34 | $33.43 | $33.20 | 870 |
2019-04-15 | $33.45 | $33.47 | $33.45 | $33.47 | $33.24 | 212 |
2019-04-12 | $33.23 | $33.23 | $33.23 | $33.23 | $33.01 | 110 |
2019-04-11 | $33.03 | $33.03 | $33.03 | $33.03 | $32.82 | 92 |
2019-04-10 | $33.21 | $33.21 | $33.07 | $33.07 | $32.85 | 225 |
2019-04-09 | $32.92 | $32.92 | $32.92 | $32.92 | $32.70 | 3 |
2019-04-08 | $32.88 | $32.92 | $32.88 | $32.92 | $32.70 | 135 |
2019-04-05 | $32.89 | $32.89 | $32.87 | $32.87 | $32.65 | 1,278 |
2019-04-04 | $32.93 | $32.93 | $32.70 | $32.70 | $32.48 | 327 |
2019-04-03 | $32.65 | $32.65 | $32.63 | $32.63 | $32.42 | 142 |
2019-04-02 | $32.62 | $32.65 | $32.62 | $32.63 | $32.41 | 522 |
2019-04-01 | $32.39 | $32.61 | $32.39 | $32.61 | $32.39 | 902 |
2019-03-29 | $32.38 | $32.38 | $32.38 | $32.38 | $32.16 | 170 |
2019-03-28 | $32.00 | $32.16 | $32.00 | $32.16 | $31.95 | 945 |
2019-03-27 | $31.92 | $31.92 | $31.92 | $31.92 | $31.71 | 50 |
2019-03-26 | $31.60 | $31.76 | $31.60 | $31.76 | $31.54 | 3,072 |
2019-03-25 | $31.34 | $31.59 | $31.34 | $31.56 | $31.35 | 1,956 |
2019-03-22 | $31.82 | $31.82 | $31.52 | $31.56 | $31.35 | 3,634 |
2019-03-21 | $31.17 | $32.23 | $31.17 | $32.19 | $31.98 | 3,525 |
2019-03-20 | $31.99 | $32.08 | $31.76 | $31.77 | $31.56 | 1,213 |
2019-03-19 | $32.39 | $32.39 | $32.22 | $32.22 | $32.01 | 2,611 |
2019-03-18 | $32.12 | $32.20 | $32.03 | $32.11 | $31.90 | 1,051 |
2019-03-15 | $32.03 | $32.03 | $32.03 | $32.03 | $31.82 | 184 |
2019-03-14 | $31.90 | $31.94 | $31.90 | $31.94 | $31.73 | 634 |
2019-03-13 | $31.94 | $32.07 | $31.94 | $32.07 | $31.85 | 111 |
2019-03-12 | $31.97 | $31.97 | $31.81 | $31.81 | $31.60 | 732 |
2019-03-11 | $31.65 | $31.84 | $31.65 | $31.84 | $31.63 | 115 |
2019-03-08 | $31.50 | $31.56 | $31.43 | $31.54 | $31.33 | 932 |
2019-03-07 | $31.85 | $31.85 | $31.50 | $31.62 | $31.41 | 559 |
2019-03-06 | $31.86 | $31.86 | $31.83 | $31.83 | $31.62 | 220 |
2019-03-05 | $32.09 | $32.09 | $32.08 | $32.08 | $31.86 | 640 |
2019-03-04 | $32.13 | $32.26 | $32.10 | $32.26 | $32.05 | 564 |
2019-03-01 | $32.39 | $32.63 | $32.23 | $32.63 | $32.41 | 446 |
2019-02-28 | $32.63 | $32.63 | $32.55 | $32.60 | $32.39 | 1,156 |
2019-02-27 | $32.20 | $32.51 | $32.20 | $32.44 | $32.23 | 1,178 |
2019-02-26 | $32.37 | $32.37 | $32.23 | $32.23 | $32.01 | 225 |
2019-02-25 | $32.17 | $32.37 | $32.12 | $32.21 | $32.00 | 1,567 |
2019-02-22 | $31.95 | $32.15 | $31.95 | $32.15 | $31.94 | 1,242 |
2019-02-21 | $31.98 | $32.06 | $31.98 | $31.98 | $31.77 | 2,343 |
2019-02-20 | $31.76 | $31.92 | $31.76 | $31.92 | $31.71 | 616 |
2019-02-19 | $32.07 | $32.07 | $31.79 | $31.85 | $31.64 | 1,941 |
2019-02-15 | $31.64 | $31.70 | $31.59 | $31.70 | $31.49 | 2,179 |
2019-02-14 | $31.50 | $31.50 | $31.41 | $31.41 | $31.20 | 552 |
2019-02-13 | $32.36 | $32.36 | $31.41 | $31.54 | $31.33 | 3,770 |
2019-02-12 | $31.48 | $31.58 | $31.48 | $31.58 | $31.37 | 978 |
2019-02-11 | $31.06 | $31.22 | $31.06 | $31.22 | $31.02 | 1,100 |
2019-02-08 | $31.55 | $31.55 | $31.05 | $31.05 | $30.85 | 960 |
2019-02-07 | $31.13 | $31.27 | $30.87 | $31.04 | $30.83 | 1,573 |
2019-02-06 | $31.55 | $31.55 | $31.24 | $31.24 | $31.03 | 1,054 |
2019-02-05 | $30.54 | $31.42 | $30.54 | $31.42 | $31.21 | 1,668 |
2019-02-04 | $31.84 | $31.84 | $30.90 | $31.29 | $31.08 | 2,428 |
2019-02-01 | $30.82 | $31.52 | $30.81 | $30.88 | $30.68 | 3,422 |
2019-01-31 | $30.81 | $30.93 | $30.57 | $30.93 | $30.72 | 2,121 |
2019-01-30 | $30.70 | $30.70 | $30.70 | $30.70 | $30.50 | 33 |
2019-01-29 | $30.50 | $30.50 | $30.23 | $30.23 | $30.03 | 334 |
2019-01-28 | $30.05 | $30.30 | $30.05 | $30.26 | $30.06 | 2,057 |
2019-01-25 | $30.63 | $30.63 | $30.53 | $30.54 | $30.34 | 782 |
2019-01-24 | $30.25 | $30.25 | $30.13 | $30.13 | $29.93 | 222 |
2019-01-23 | $30.16 | $30.28 | $30.16 | $30.28 | $30.08 | 225 |
2019-01-22 | $30.37 | $30.44 | $30.04 | $30.04 | $29.84 | 5,262 |
2019-01-18 | $30.64 | $30.64 | $30.64 | $30.64 | $30.44 | 109 |
2019-01-17 | $29.91 | $30.04 | $29.90 | $30.03 | $29.83 | 1,034 |
2019-01-16 | $29.77 | $29.92 | $29.77 | $29.92 | $29.72 | 2,712 |
2019-01-15 | $29.56 | $29.70 | $29.56 | $29.69 | $29.49 | 1,658 |
2019-01-14 | $29.41 | $29.55 | $29.41 | $29.55 | $29.35 | 606 |
2019-01-11 | $28.97 | $29.85 | $28.97 | $29.58 | $29.38 | 5,145 |
2019-01-10 | $29.55 | $29.63 | $29.27 | $29.58 | $29.38 | 12,770 |
2019-01-09 | $29.03 | $29.48 | $29.03 | $29.48 | $29.28 | 6,032 |
2019-01-08 | $29.17 | $29.17 | $28.81 | $29.08 | $28.89 | 6,095 |
2019-01-07 | $28.91 | $29.04 | $28.76 | $29.04 | $28.85 | 3,345 |
2019-01-04 | $28.59 | $29.06 | $28.59 | $28.74 | $28.55 | 4,440 |
2019-01-03 | $28.52 | $28.52 | $28.11 | $28.12 | $27.93 | 4,717 |
2019-01-02 | $28.80 | $30.77 | $28.69 | $28.85 | $28.66 | 29,784 |
2018-12-31 | $29.64 | $29.64 | $28.23 | $28.70 | $28.51 | 9,988 |
2018-12-28 | $28.36 | $28.82 | $28.36 | $28.66 | $28.47 | 1,884 |
2018-12-27 | $28.52 | $28.66 | $28.01 | $28.36 | $28.18 | 6,645 |
2018-12-26 | $28.49 | $28.88 | $28.13 | $28.88 | $28.10 | 10,692 |
2018-12-24 | $28.03 | $28.20 | $28.03 | $28.19 | $27.43 | 1,311 |
2018-12-21 | $28.79 | $29.74 | $26.96 | $28.58 | $27.80 | 5,655 |
2018-12-20 | $29.04 | $29.23 | $28.76 | $28.83 | $28.05 | 4,684 |
2018-12-19 | $29.98 | $29.98 | $29.39 | $29.41 | $28.62 | 500 |
2018-12-18 | $30.29 | $30.29 | $29.50 | $29.59 | $28.79 | 6,297 |
2018-12-17 | $31.00 | $31.00 | $30.15 | $30.28 | $29.46 | 3,519 |
2018-12-14 | $31.23 | $31.44 | $30.63 | $30.75 | $29.92 | 3,309 |
2018-12-13 | $31.08 | $31.21 | $30.99 | $31.00 | $30.16 | 920 |
2018-12-12 | $31.43 | $31.43 | $31.34 | $31.36 | $30.51 | 438 |
2018-12-11 | $31.03 | $31.52 | $30.75 | $30.99 | $30.15 | 2,672 |
2018-12-10 | $31.50 | $31.50 | $30.42 | $30.90 | $30.07 | 3,424 |
2018-12-07 | $31.50 | $31.50 | $31.50 | $31.50 | $30.65 | 1,153 |
2018-12-06 | $31.50 | $31.90 | $31.50 | $31.69 | $30.83 | 1,855 |
2018-12-04 | $31.50 | $32.53 | $31.50 | $31.68 | $30.83 | 5,589 |
2018-12-03 | $32.95 | $33.57 | $32.69 | $32.69 | $31.81 | 2,086 |
2018-11-30 | $32.79 | $33.73 | $32.79 | $33.73 | $32.82 | 4,235 |
2018-11-29 | $32.46 | $32.46 | $32.32 | $32.32 | $31.45 | 304 |
2018-11-28 | $32.48 | $32.48 | $32.48 | $32.48 | $31.60 | 256 |
2018-11-27 | $32.03 | $32.03 | $31.77 | $31.77 | $30.91 | 580 |
2018-11-26 | $31.65 | $32.04 | $31.65 | $31.99 | $31.13 | 881 |
2018-11-23 | $32.38 | $32.38 | $31.68 | $31.82 | $30.96 | 827 |
2018-11-21 | $32.76 | $32.76 | $31.63 | $31.82 | $30.96 | 6,010 |
2018-11-20 | $32.04 | $32.04 | $31.65 | $31.96 | $31.10 | 8,020 |
2018-11-19 | $32.20 | $32.22 | $32.15 | $32.15 | $31.28 | 844 |
2018-11-16 | $32.20 | $32.35 | $32.20 | $32.35 | $31.48 | 412 |
2018-11-15 | $31.95 | $31.95 | $31.95 | $31.95 | $31.08 | 59 |
2018-11-14 | $32.24 | $32.43 | $31.76 | $31.95 | $31.08 | 2,929 |
2018-11-13 | $32.50 | $32.50 | $32.06 | $32.06 | $31.19 | 2,316 |
2018-11-12 | $32.55 | $32.55 | $32.55 | $32.55 | $31.67 | 121 |
2018-11-09 | $32.47 | $32.66 | $32.44 | $32.55 | $31.67 | 1,331 |
2018-11-08 | $31.24 | $31.25 | $31.24 | $31.25 | $30.41 | 569 |
2018-11-07 | $32.42 | $32.58 | $32.30 | $32.45 | $31.57 | 2,561 |
2018-11-06 | $32.00 | $32.02 | $32.00 | $32.02 | $31.15 | 600 |
2018-11-05 | $32.20 | $32.20 | $31.79 | $31.89 | $31.03 | 868 |
2018-11-02 | $31.73 | $31.73 | $31.52 | $31.62 | $30.76 | 2,749 |
2018-11-01 | $31.49 | $31.75 | $31.45 | $31.75 | $30.89 | 2,218 |
2018-10-31 | $31.41 | $31.48 | $31.41 | $31.42 | $30.57 | 1,490 |
2018-10-30 | $31.00 | $31.00 | $31.00 | $31.00 | $30.16 | 1,495 |
2018-10-29 | $31.10 | $31.11 | $30.97 | $30.97 | $30.13 | 1,591 |
2018-10-26 | $31.00 | $31.00 | $30.48 | $30.54 | $29.72 | 3,461 |
2018-10-25 | $31.22 | $31.40 | $31.21 | $31.29 | $30.44 | 2,179 |
2018-10-24 | $30.83 | $31.59 | $30.56 | $31.08 | $30.23 | 2,955 |
2018-10-23 | $31.50 | $31.72 | $31.46 | $31.72 | $30.86 | 1,885 |
2018-10-22 | $32.22 | $32.22 | $31.92 | $31.92 | $31.05 | 2,087 |
2018-10-19 | $32.22 | $32.22 | $32.00 | $32.00 | $31.13 | 1,041 |
2018-10-18 | $32.55 | $32.55 | $32.55 | $32.55 | $31.67 | 832 |
2018-10-17 | $32.53 | $32.55 | $32.17 | $32.55 | $31.67 | 2,523 |
2018-10-16 | $32.00 | $32.00 | $32.00 | $32.00 | $31.13 | 116 |
2018-10-15 | $31.99 | $32.04 | $31.92 | $32.00 | $31.13 | 2,606 |
2018-10-12 | $32.89 | $32.89 | $31.90 | $32.03 | $31.16 | 2,311 |
2018-10-11 | $32.25 | $32.29 | $31.53 | $31.53 | $30.68 | 3,400 |
2018-10-10 | $32.87 | $33.05 | $32.60 | $32.62 | $31.73 | 3,817 |
2018-10-09 | $33.22 | $33.22 | $33.15 | $33.15 | $32.25 | 616 |
2018-10-08 | $33.23 | $33.23 | $33.23 | $33.23 | $32.34 | 326 |
2018-10-05 | $33.42 | $33.42 | $33.18 | $33.19 | $32.29 | 1,582 |
2018-10-04 | $33.44 | $33.44 | $33.29 | $33.35 | $32.45 | 2,911 |
2018-10-03 | $33.92 | $33.95 | $33.68 | $33.68 | $32.77 | 1,383 |
2018-10-02 | $34.21 | $34.21 | $33.89 | $34.21 | $33.29 | 1,531 |
2018-10-01 | $34.06 | $34.08 | $33.92 | $33.98 | $33.06 | 1,310 |
2018-09-28 | $33.95 | $33.96 | $33.86 | $33.87 | $32.95 | 1,968 |
2018-09-27 | $34.00 | $34.08 | $33.96 | $34.02 | $33.10 | 1,332 |
2018-09-26 | $34.23 | $34.36 | $34.07 | $34.07 | $33.15 | 4,111 |
2018-09-25 | $34.20 | $34.20 | $34.20 | $34.20 | $33.28 | 1,116 |
2018-09-24 | $34.75 | $34.75 | $34.35 | $34.35 | $33.42 | 358 |
2018-09-21 | $34.50 | $34.54 | $34.48 | $34.48 | $33.55 | 1,970 |
2018-09-20 | $34.39 | $34.51 | $34.39 | $34.51 | $33.58 | 1,927 |
2018-09-19 | $34.32 | $34.36 | $34.32 | $34.33 | $33.40 | 1,061 |
2018-09-18 | $34.30 | $34.30 | $34.26 | $34.26 | $33.33 | 726 |
2018-09-17 | $34.49 | $34.49 | $34.19 | $34.25 | $33.32 | 1,154 |
2018-09-14 | $34.51 | $34.51 | $34.28 | $34.35 | $33.42 | 1,337 |
2018-09-13 | $34.53 | $34.55 | $34.53 | $34.55 | $33.62 | 528 |
2018-09-12 | $34.34 | $34.34 | $34.28 | $34.28 | $33.35 | 353 |
2018-09-11 | $34.33 | $34.33 | $34.33 | $34.33 | $33.40 | 432 |
2018-09-10 | $34.26 | $34.26 | $34.25 | $34.25 | $33.32 | 515 |
2018-09-07 | $34.08 | $34.25 | $34.08 | $34.25 | $33.32 | 2,246 |
2018-09-06 | $33.97 | $33.97 | $33.97 | $33.97 | $33.05 | 1 |
2018-09-05 | $34.02 | $34.10 | $33.94 | $33.97 | $33.05 | 2,042 |
2018-09-04 | $33.90 | $33.99 | $33.90 | $33.99 | $33.07 | 4,256 |
2018-08-31 | $34.12 | $34.12 | $33.76 | $33.93 | $33.01 | 3,990 |
2018-08-30 | $33.81 | $33.81 | $33.76 | $33.77 | $32.86 | 1,560 |
2018-08-29 | $33.70 | $33.91 | $33.70 | $33.89 | $32.97 | 3,281 |
2018-08-28 | $33.79 | $33.79 | $33.79 | $33.79 | $32.87 | 10 |
2018-08-27 | $33.79 | $33.79 | $33.79 | $33.79 | $32.87 | 500 |
2018-08-24 | $33.46 | $33.46 | $33.46 | $33.46 | $32.56 | 153 |
2018-08-23 | $33.53 | $33.58 | $33.53 | $33.58 | $32.67 | 1,060 |
2018-08-22 | $33.58 | $33.61 | $33.58 | $33.61 | $32.70 | 430 |
2018-08-21 | $34.08 | $34.08 | $33.76 | $33.76 | $32.85 | 612 |
2018-08-20 | $33.60 | $33.60 | $33.60 | $33.60 | $32.69 | 1,143 |
2018-08-17 | $33.42 | $33.70 | $33.42 | $33.70 | $32.79 | 1,176 |
2018-08-16 | $33.47 | $33.48 | $33.40 | $33.40 | $32.50 | 339 |
2018-08-15 | $33.08 | $33.08 | $33.08 | $33.08 | $32.19 | 190 |
2018-08-14 | $33.13 | $33.14 | $33.08 | $33.08 | $32.19 | 360 |
2018-08-13 | $33.01 | $33.01 | $33.01 | $33.01 | $32.11 | 2,099 |
2018-08-10 | $33.20 | $33.20 | $32.95 | $32.95 | $32.06 | 1,619 |
2018-08-09 | $33.13 | $33.13 | $33.13 | $33.13 | $32.24 | 25 |
2018-08-08 | $33.24 | $33.24 | $33.13 | $33.13 | $32.24 | 1,341 |
2018-08-07 | $33.43 | $33.43 | $33.23 | $33.23 | $32.33 | 1,315 |
2018-08-06 | $33.07 | $33.14 | $33.07 | $33.12 | $32.22 | 1,169 |
2018-08-03 | $32.52 | $32.89 | $32.52 | $32.84 | $31.95 | 588 |
2018-08-02 | $32.50 | $32.50 | $32.50 | $32.50 | $31.62 | 247 |
2018-08-01 | $32.61 | $32.63 | $32.50 | $32.56 | $31.68 | 1,652 |
2018-07-31 | $32.67 | $32.67 | $32.67 | $32.67 | $31.79 | 42 |
2018-07-30 | $32.67 | $32.67 | $32.67 | $32.67 | $31.79 | 400 |
2018-07-27 | $33.10 | $33.10 | $32.78 | $32.78 | $31.89 | 880 |
2018-07-26 | $32.37 | $33.06 | $32.37 | $33.00 | $32.11 | 930 |
2018-07-25 | $32.78 | $32.78 | $32.59 | $32.59 | $31.71 | 316 |
2018-07-24 | $32.80 | $32.80 | $32.74 | $32.74 | $31.85 | 1,370 |
2018-07-23 | $33.13 | $33.13 | $32.43 | $32.43 | $31.55 | 1,611 |
2018-07-20 | $32.71 | $32.71 | $32.71 | $32.71 | $31.83 | 2,203 |
2018-07-19 | $32.64 | $32.65 | $32.64 | $32.65 | $31.77 | 749 |
2018-07-18 | $32.50 | $32.52 | $32.50 | $32.52 | $31.64 | 420 |
2018-07-17 | $32.27 | $32.27 | $32.27 | $32.27 | $31.40 | 407 |
2018-07-16 | $32.57 | $32.57 | $32.34 | $32.34 | $31.47 | 1,994 |
2018-07-13 | $32.70 | $32.70 | $32.53 | $32.53 | $31.65 | 279 |
2018-07-12 | $32.55 | $32.72 | $32.55 | $32.72 | $31.84 | 2,701 |
2018-07-11 | $32.50 | $32.57 | $32.42 | $32.42 | $31.54 | 698 |
2018-07-10 | $32.59 | $32.59 | $32.50 | $32.50 | $31.62 | 802 |
2018-07-09 | $32.50 | $32.50 | $32.49 | $32.49 | $31.61 | 1,385 |
2018-07-06 | $32.01 | $32.01 | $32.01 | $32.01 | $31.14 | 15 |
2018-07-05 | $32.02 | $32.02 | $32.01 | $32.01 | $31.14 | 2,736 |
2018-07-03 | $32.04 | $32.04 | $32.04 | $32.04 | $31.17 | 106 |
2018-07-02 | $31.56 | $31.84 | $31.56 | $31.81 | $30.95 | 2,311 |
2018-06-29 | $32.00 | $32.09 | $32.00 | $32.01 | $31.14 | 4,842 |
2018-06-28 | $31.75 | $31.81 | $31.48 | $31.77 | $30.91 | 12,733 |
2018-06-27 | $31.51 | $31.51 | $31.51 | $31.51 | $30.66 | 30 |
2018-06-26 | $31.51 | $31.51 | $31.51 | $31.51 | $30.66 | 1 |
2018-06-25 | $31.51 | $31.57 | $31.51 | $31.51 | $30.66 | 4,888 |
2018-06-22 | $31.71 | $31.71 | $31.71 | $31.71 | $30.85 | 15 |
2018-06-21 | $32.31 | $32.31 | $31.71 | $31.71 | $30.85 | 1,400 |
2018-06-20 | $31.95 | $31.96 | $31.90 | $31.90 | $31.04 | 446 |
2018-06-19 | $31.89 | $31.89 | $31.89 | $31.89 | $31.03 | 320 |
2018-06-18 | $31.89 | $31.89 | $31.89 | $31.89 | $31.03 | 0 |
2018-06-15 | $31.90 | $31.90 | $31.89 | $31.89 | $31.03 | 749 |
2018-06-14 | $31.79 | $31.79 | $31.79 | $31.79 | $30.93 | 109 |
2018-06-13 | $31.80 | $31.96 | $31.71 | $31.72 | $30.86 | 922 |
2018-06-12 | $32.00 | $32.00 | $31.87 | $31.90 | $31.03 | 935 |
2018-06-11 | $31.96 | $31.96 | $31.90 | $31.93 | $31.07 | 611 |
2018-06-08 | $31.87 | $31.87 | $31.85 | $31.85 | $30.99 | 387 |
2018-06-07 | $31.73 | $31.76 | $31.73 | $31.75 | $30.89 | 1,230 |
2018-06-06 | $31.47 | $31.80 | $31.47 | $31.80 | $30.94 | 6,888 |
2018-06-05 | $31.40 | $31.40 | $31.33 | $31.39 | $30.54 | 1,115 |
2018-06-04 | $31.15 | $31.15 | $31.15 | $31.15 | $30.30 | 3 |
2018-06-01 | $31.15 | $31.15 | $31.15 | $31.15 | $30.30 | 953 |
2018-05-31 | $30.88 | $30.93 | $30.88 | $30.93 | $30.09 | 440 |
2018-05-30 | $31.19 | $31.22 | $31.19 | $31.22 | $30.37 | 1,202 |
2018-05-29 | $31.09 | $31.09 | $31.09 | $31.09 | $30.24 | 0 |
2018-05-25 | $31.09 | $31.09 | $31.09 | $31.09 | $30.24 | 260 |
2018-05-24 | $31.09 | $31.09 | $31.09 | $31.09 | $30.24 | 311 |
2018-05-23 | $31.00 | $31.00 | $31.00 | $31.00 | $30.16 | 722 |
2018-05-22 | $31.16 | $31.16 | $31.16 | $31.16 | $30.32 | 223 |
2018-05-21 | $31.33 | $31.33 | $31.33 | $31.33 | $30.48 | 902 |
2018-05-18 | $31.02 | $31.02 | $31.02 | $31.02 | $30.18 | 104 |
2018-05-17 | $31.01 | $31.01 | $31.01 | $31.01 | $30.17 | 352 |
2018-05-16 | $30.96 | $30.96 | $30.96 | $30.96 | $30.12 | 104 |
2018-05-15 | $30.76 | $30.82 | $30.73 | $30.79 | $29.96 | 2,492 |
2018-05-14 | $31.37 | $31.37 | $30.87 | $30.88 | $30.05 | 2,485 |
2018-05-11 | $30.64 | $31.03 | $30.64 | $30.99 | $30.15 | 2,471 |
2018-05-10 | $30.64 | $30.64 | $30.64 | $30.64 | $29.81 | 10 |
2018-05-09 | $30.53 | $30.64 | $30.53 | $30.64 | $29.81 | 810 |
2018-05-08 | $30.51 | $30.56 | $30.51 | $30.56 | $29.73 | 499 |
2018-05-07 | $30.45 | $30.52 | $30.45 | $30.50 | $29.68 | 863 |
2018-05-04 | $30.11 | $30.60 | $30.11 | $30.50 | $29.68 | 4,019 |
2018-05-03 | $30.40 | $30.42 | $30.19 | $30.42 | $29.60 | 875 |
2018-05-02 | $30.60 | $30.66 | $30.50 | $30.50 | $29.68 | 415 |
2018-05-01 | $30.75 | $30.75 | $30.55 | $30.63 | $29.80 | 300 |
2018-04-30 | $31.04 | $31.08 | $30.67 | $30.67 | $29.84 | 816 |
2018-04-27 | $31.10 | $31.10 | $31.03 | $31.03 | $30.19 | 630 |
2018-04-26 | $31.05 | $31.05 | $30.99 | $30.99 | $30.16 | 600 |
2018-04-25 | $30.78 | $30.78 | $30.78 | $30.78 | $29.95 | 105 |
2018-04-24 | $31.10 | $31.15 | $30.98 | $30.98 | $30.14 | 1,707 |
2018-04-23 | $31.03 | $31.05 | $30.98 | $30.98 | $30.14 | 1,737 |
2018-04-20 | $31.05 | $31.05 | $30.98 | $30.98 | $30.14 | 507 |
2018-04-19 | $31.37 | $31.38 | $31.19 | $31.22 | $30.38 | 650 |
2018-04-18 | $31.49 | $31.58 | $31.41 | $31.41 | $30.56 | 2,286 |
2018-04-17 | $31.11 | $31.35 | $31.11 | $31.35 | $30.50 | 619 |
2018-04-16 | $30.63 | $31.35 | $30.63 | $31.31 | $30.46 | 1,354 |
2018-04-13 | $30.99 | $30.99 | $30.82 | $30.82 | $29.99 | 1,994 |
2018-04-12 | $31.08 | $31.08 | $30.98 | $30.98 | $30.15 | 320 |
2018-04-11 | $30.75 | $30.75 | $30.71 | $30.71 | $29.88 | 294 |
2018-04-10 | $31.10 | $31.10 | $30.89 | $30.89 | $30.05 | 306 |
2018-04-09 | $30.80 | $30.85 | $30.80 | $30.85 | $30.02 | 2,016 |
2018-04-06 | $31.11 | $31.11 | $30.85 | $30.89 | $30.05 | 1,349 |
2018-04-05 | $31.01 | $31.03 | $30.98 | $31.03 | $30.19 | 748 |
2018-04-04 | $30.34 | $30.74 | $30.34 | $30.74 | $29.91 | 750 |
2018-04-03 | $30.26 | $30.43 | $30.26 | $30.36 | $29.54 | 2,232 |
2018-04-02 | $30.36 | $30.72 | $30.36 | $30.55 | $29.72 | 11,341 |
2018-03-29 | $30.63 | $30.63 | $30.63 | $30.63 | $29.80 | 2 |
2018-03-28 | $30.63 | $30.63 | $30.63 | $30.63 | $29.80 | 1,033 |
2018-03-27 | $30.66 | $30.76 | $30.66 | $30.76 | $29.93 | 271 |
2018-03-26 | $30.45 | $30.89 | $30.45 | $30.87 | $30.04 | 5,039 |
2018-03-23 | $30.72 | $30.72 | $30.72 | $30.72 | $29.89 | 777 |
2018-03-22 | $31.36 | $31.36 | $31.24 | $31.24 | $30.39 | 485 |
2018-03-21 | $31.58 | $31.63 | $31.58 | $31.63 | $30.77 | 400 |
2018-03-20 | $31.64 | $31.66 | $31.55 | $31.55 | $30.70 | 911 |
2018-03-19 | $31.55 | $31.55 | $31.50 | $31.54 | $30.69 | 1,293 |
2018-03-16 | $31.88 | $31.88 | $31.88 | $31.88 | $31.01 | 295 |
2018-03-15 | $31.89 | $32.00 | $31.78 | $31.78 | $30.92 | 855 |
2018-03-14 | $32.09 | $32.09 | $32.06 | $32.06 | $31.19 | 403 |
2018-03-13 | $32.57 | $32.57 | $32.18 | $32.18 | $31.31 | 672 |
2018-03-12 | $32.51 | $32.51 | $32.26 | $32.26 | $31.39 | 1,095 |
2018-03-09 | $32.37 | $32.37 | $32.37 | $32.37 | $31.49 | 428 |
2018-03-08 | $31.75 | $31.75 | $31.75 | $31.75 | $30.89 | 420 |
2018-03-07 | $31.76 | $31.85 | $31.67 | $31.85 | $30.99 | 1,421 |
2018-03-06 | $31.24 | $31.24 | $31.24 | $31.24 | $30.39 | 93 |
2018-03-05 | $31.22 | $31.24 | $31.22 | $31.24 | $30.39 | 1,332 |
2018-03-02 | $31.04 | $31.04 | $31.04 | $31.04 | $30.20 | 125 |
2018-03-01 | $31.48 | $31.48 | $31.03 | $31.04 | $30.20 | 4,724 |
2018-02-28 | $31.78 | $31.78 | $31.74 | $31.74 | $30.88 | 650 |
2018-02-27 | $32.00 | $32.00 | $32.00 | $32.00 | $31.13 | 212 |
2018-02-26 | $31.94 | $31.94 | $31.94 | $31.94 | $31.08 | 442 |
2018-02-23 | $31.37 | $31.58 | $31.37 | $31.57 | $30.72 | 2,154 |
2018-02-22 | $31.57 | $31.57 | $31.57 | $31.57 | $30.72 | 0 |
2018-02-21 | $31.60 | $31.60 | $31.57 | $31.57 | $30.72 | 1,995 |
2018-02-20 | $31.75 | $31.75 | $31.58 | $31.58 | $30.73 | 567 |
2018-02-16 | $31.50 | $31.77 | $31.50 | $31.57 | $30.72 | 1,359 |
2018-02-15 | $31.12 | $31.36 | $31.12 | $31.36 | $30.51 | 1,947 |
2018-02-14 | $30.86 | $31.16 | $30.83 | $31.16 | $30.32 | 1,130 |
2018-02-13 | $30.62 | $30.68 | $30.58 | $30.58 | $29.76 | 1,797 |
2018-02-12 | $30.08 | $30.75 | $30.08 | $30.75 | $29.92 | 2,373 |
2018-02-09 | $30.24 | $30.39 | $29.54 | $29.92 | $29.11 | 4,365 |
2018-02-08 | $30.45 | $30.58 | $29.75 | $29.75 | $28.95 | 2,227 |
2018-02-07 | $30.77 | $30.97 | $30.74 | $30.74 | $29.91 | 1,721 |
2018-02-06 | $30.16 | $30.59 | $30.16 | $30.28 | $29.46 | 4,626 |
2018-02-05 | $31.40 | $31.40 | $30.71 | $30.71 | $29.88 | 4,337 |
2018-02-02 | $32.00 | $32.00 | $31.36 | $31.52 | $30.66 | 4,218 |
2018-02-01 | $32.15 | $32.16 | $32.15 | $32.15 | $31.28 | 792 |
2018-01-31 | $32.51 | $32.51 | $32.35 | $32.39 | $31.51 | 1,578 |
2018-01-30 | $32.73 | $32.73 | $32.40 | $32.55 | $31.67 | 1,984 |
2018-01-29 | $32.73 | $32.90 | $32.73 | $32.90 | $32.01 | 1,821 |
2018-01-26 | $32.54 | $32.89 | $32.54 | $32.89 | $32.00 | 1,592 |
2018-01-25 | $32.64 | $32.64 | $32.54 | $32.54 | $31.66 | 1,034 |
2018-01-24 | $32.84 | $32.84 | $32.56 | $32.56 | $31.68 | 6,558 |
2018-01-23 | $32.58 | $32.62 | $32.44 | $32.59 | $31.71 | 6,053 |
2018-01-22 | $32.19 | $32.56 | $32.19 | $32.35 | $31.48 | 5,104 |
2018-01-19 | $32.18 | $32.18 | $32.18 | $32.18 | $31.31 | 83 |
2018-01-18 | $32.47 | $32.47 | $32.08 | $32.18 | $31.31 | 2,555 |
2018-01-17 | $32.17 | $32.28 | $32.13 | $32.25 | $31.38 | 2,635 |
2018-01-16 | $32.30 | $32.32 | $31.90 | $31.90 | $31.04 | 1,388 |
2018-01-12 | $32.21 | $32.30 | $32.21 | $32.29 | $31.42 | 3,033 |
2018-01-11 | $32.06 | $32.31 | $32.06 | $32.31 | $31.44 | 1,571 |
2018-01-10 | $32.04 | $32.14 | $32.04 | $32.14 | $31.27 | 2,771 |
2018-01-09 | $32.17 | $32.17 | $32.04 | $32.14 | $31.27 | 2,341 |
2018-01-08 | $32.15 | $32.15 | $31.81 | $32.03 | $31.16 | 2,677 |
2018-01-05 | $31.92 | $32.11 | $31.92 | $32.11 | $31.24 | 4,424 |
2018-01-04 | $31.87 | $31.96 | $31.69 | $31.83 | $30.97 | 4,025 |
2018-01-03 | $31.55 | $31.62 | $31.45 | $31.62 | $30.77 | 4,388 |
2018-01-02 | $31.33 | $31.38 | $31.33 | $31.35 | $30.50 | 2,307 |
2017-12-29 | $31.37 | $31.45 | $31.33 | $31.33 | $30.48 | 2,400 |
2017-12-28 | $31.50 | $31.50 | $31.25 | $31.32 | $30.47 | 1,024 |
2017-12-27 | $31.37 | $31.37 | $31.25 | $31.25 | $30.41 | 1,836 |
2017-12-26 | $31.28 | $31.36 | $31.28 | $31.36 | $30.42 | 285 |
2017-12-22 | $31.50 | $31.50 | $31.24 | $31.24 | $30.31 | 2,155 |
2017-12-21 | $31.42 | $31.42 | $31.33 | $31.38 | $30.44 | 3,303 |
2017-12-20 | $31.50 | $31.50 | $31.32 | $31.35 | $30.42 | 3,275 |
2017-12-19 | $31.36 | $31.36 | $31.36 | $31.36 | $30.43 | 23 |
2017-12-18 | $31.49 | $31.49 | $31.36 | $31.36 | $30.43 | 1,603 |
2017-12-15 | $31.08 | $31.10 | $31.08 | $31.10 | $30.17 | 522 |
2017-12-14 | $31.00 | $31.00 | $31.00 | $31.00 | $30.08 | 861 |
2017-12-13 | $31.11 | $31.11 | $30.99 | $30.99 | $30.07 | 539 |
2017-12-12 | $31.19 | $31.19 | $31.16 | $31.16 | $30.23 | 510 |
2017-12-11 | $31.56 | $31.56 | $30.97 | $31.16 | $30.23 | 2,815 |
2017-12-08 | $31.07 | $31.07 | $31.07 | $31.07 | $30.14 | 377 |
2017-12-07 | $30.80 | $30.91 | $30.80 | $30.91 | $29.99 | 278 |
2017-12-06 | $31.05 | $31.05 | $30.81 | $30.91 | $29.99 | 3,766 |
2017-12-05 | $31.15 | $31.15 | $31.15 | $31.15 | $30.22 | 186 |
2017-12-04 | $30.65 | $31.25 | $30.65 | $31.14 | $30.21 | 1,710 |
2017-12-01 | $31.11 | $31.11 | $30.67 | $30.67 | $29.76 | 1,415 |
2017-11-30 | $31.24 | $31.24 | $31.09 | $31.09 | $30.16 | 2,544 |
2017-11-29 | $31.11 | $31.11 | $31.06 | $31.09 | $30.16 | 1,423 |
2017-11-28 | $30.58 | $30.58 | $30.58 | $30.58 | $29.67 | 267 |
2017-11-27 | $30.57 | $30.59 | $30.57 | $30.59 | $29.68 | 1,698 |
2017-11-24 | $30.35 | $30.35 | $30.35 | $30.35 | $29.45 | 260 |
2017-11-22 | $30.36 | $30.36 | $30.36 | $30.36 | $29.45 | 128 |
2017-11-21 | $30.10 | $30.36 | $30.10 | $30.36 | $29.45 | 497 |
2017-11-20 | $29.95 | $29.96 | $29.81 | $29.96 | $29.06 | 1,734 |
2017-11-17 | $29.88 | $29.88 | $29.88 | $29.88 | $28.99 | 759 |
2017-11-16 | $29.80 | $29.80 | $29.80 | $29.80 | $28.91 | 181 |
2017-11-15 | $29.56 | $29.73 | $29.56 | $29.73 | $28.85 | 1,424 |
2017-11-14 | $29.55 | $29.63 | $29.55 | $29.63 | $28.75 | 1,371 |
2017-11-13 | $29.57 | $29.57 | $29.57 | $29.57 | $28.69 | 650 |
2017-11-10 | $29.53 | $29.53 | $29.53 | $29.53 | $28.65 | 262 |
2017-11-09 | $29.44 | $29.64 | $29.44 | $29.64 | $28.75 | 550 |
2017-11-08 | $29.42 | $29.74 | $29.42 | $29.74 | $28.85 | 306 |
2017-11-07 | $29.74 | $29.74 | $29.74 | $29.74 | $28.85 | 254 |
2017-11-06 | $29.72 | $29.73 | $29.72 | $29.73 | $28.84 | 881 |
2017-11-03 | $29.69 | $29.69 | $29.69 | $29.69 | $28.80 | 601 |
2017-11-02 | $29.66 | $29.80 | $29.66 | $29.80 | $28.91 | 1,501 |
2017-11-01 | $29.68 | $29.68 | $29.65 | $29.66 | $28.78 | 695 |
2017-10-31 | $29.65 | $29.71 | $29.65 | $29.71 | $28.82 | 435 |
2017-10-30 | $29.65 | $29.65 | $29.65 | $29.65 | $28.77 | 137 |
2017-10-27 | $29.66 | $29.66 | $29.65 | $29.65 | $28.77 | 925 |
2017-10-26 | $29.63 | $29.63 | $29.63 | $29.63 | $28.74 | 285 |
2017-10-25 | $29.77 | $29.77 | $29.45 | $29.62 | $28.74 | 1,912 |
2017-10-24 | $29.92 | $29.92 | $29.82 | $29.82 | $28.93 | 720 |
2017-10-23 | $29.89 | $29.89 | $29.72 | $29.72 | $28.83 | 1,296 |
2017-10-20 | $29.65 | $29.65 | $29.65 | $29.65 | $28.77 | 107 |
2017-10-19 | $29.16 | $29.36 | $29.13 | $29.36 | $28.48 | 1,028 |
2017-10-18 | $29.59 | $29.59 | $29.27 | $29.34 | $28.47 | 2,386 |
2017-10-17 | $29.15 | $29.15 | $29.15 | $29.15 | $28.28 | 1 |
2017-10-16 | $29.15 | $29.15 | $29.15 | $29.15 | $28.28 | 87 |
2017-10-13 | $29.22 | $29.22 | $29.15 | $29.15 | $28.28 | 405 |
2017-10-12 | $29.05 | $29.05 | $29.05 | $29.05 | $28.19 | 81 |
2017-10-11 | $29.16 | $29.16 | $29.04 | $29.05 | $28.19 | 1,324 |
2017-10-10 | $29.19 | $29.19 | $29.19 | $29.19 | $28.32 | 139 |
2017-10-09 | $29.13 | $29.13 | $29.13 | $29.13 | $28.26 | 227 |
2017-10-06 | $29.33 | $29.33 | $29.33 | $29.33 | $28.46 | 234 |
2017-10-05 | $29.27 | $29.27 | $29.27 | $29.27 | $28.40 | 237 |
2017-10-04 | $28.94 | $29.20 | $28.94 | $29.20 | $28.33 | 758 |
2017-10-03 | $29.11 | $29.20 | $29.11 | $29.20 | $28.33 | 927 |
2017-10-02 | $28.97 | $29.08 | $28.97 | $29.08 | $28.21 | 980 |
2017-09-29 | $28.90 | $28.90 | $28.87 | $28.87 | $28.01 | 229 |
2017-09-28 | $28.74 | $28.82 | $28.73 | $28.76 | $27.90 | 756 |
2017-09-27 | $28.76 | $28.82 | $28.76 | $28.80 | $27.94 | 1,475 |
2017-09-26 | $28.68 | $28.68 | $28.68 | $28.68 | $27.82 | 351 |
2017-09-25 | $28.53 | $28.66 | $28.53 | $28.66 | $27.81 | 1,374 |
2017-09-22 | $28.54 | $28.60 | $28.54 | $28.58 | $27.73 | 1,347 |
2017-09-21 | $28.52 | $28.52 | $28.51 | $28.52 | $27.67 | 1,322 |
2017-09-20 | $28.52 | $28.52 | $28.52 | $28.52 | $27.67 | 450 |
2017-09-19 | $28.55 | $28.55 | $28.48 | $28.48 | $27.63 | 563 |
2017-09-18 | $28.36 | $28.36 | $28.36 | $28.36 | $27.51 | 102 |
2017-09-15 | $29.71 | $29.85 | $28.38 | $28.38 | $27.53 | 1,400 |
2017-09-14 | $28.53 | $28.53 | $28.32 | $28.47 | $27.62 | 930 |
2017-09-13 | $28.53 | $28.53 | $28.53 | $28.53 | $27.68 | 363 |
2017-09-12 | $28.45 | $28.64 | $28.45 | $28.51 | $27.66 | 1,420 |
2017-09-11 | $28.30 | $28.36 | $28.30 | $28.36 | $27.51 | 1,051 |
2017-09-08 | $28.17 | $28.17 | $28.17 | $28.17 | $27.33 | 251 |
2017-09-07 | $28.03 | $28.03 | $28.03 | $28.03 | $27.19 | 6 |
2017-09-06 | $27.95 | $28.10 | $27.95 | $28.03 | $27.19 | 7,907 |
2017-09-05 | $28.15 | $28.15 | $27.96 | $27.96 | $27.13 | 3,381 |
2017-09-01 | $28.21 | $28.21 | $28.21 | $28.21 | $27.37 | 377 |
2017-08-31 | $28.10 | $28.19 | $28.08 | $28.09 | $27.25 | 1,783 |
2017-08-30 | $27.87 | $28.02 | $27.87 | $28.02 | $27.18 | 2,067 |
2017-08-29 | $27.90 | $27.90 | $27.90 | $27.90 | $27.07 | 155 |
2017-08-28 | $27.74 | $27.90 | $27.73 | $27.90 | $27.07 | 2,045 |
2017-08-25 | $27.86 | $27.86 | $27.79 | $27.79 | $26.96 | 756 |
2017-08-24 | $27.74 | $27.86 | $27.57 | $27.77 | $26.94 | 1,367 |
2017-08-23 | $28.05 | $28.05 | $27.80 | $27.96 | $27.13 | 1,346 |
2017-08-22 | $27.84 | $28.10 | $27.84 | $28.07 | $27.23 | 2,431 |
2017-08-21 | $27.79 | $27.84 | $27.73 | $27.84 | $27.01 | 7,062 |
2017-08-18 | $28.01 | $28.05 | $27.83 | $28.00 | $27.16 | 2,964 |
2017-08-17 | $28.04 | $28.08 | $27.93 | $28.04 | $27.20 | 3,201 |
2017-08-16 | $28.29 | $28.29 | $28.29 | $28.29 | $27.45 | 583 |
2017-08-15 | $28.21 | $28.21 | $28.21 | $28.21 | $27.37 | 572 |
2017-08-14 | $28.59 | $28.59 | $28.25 | $28.30 | $27.46 | 2,988 |
2017-08-11 | $27.80 | $28.75 | $27.80 | $28.72 | $27.86 | 2,607 |
2017-08-10 | $27.93 | $27.96 | $27.79 | $27.91 | $27.08 | 2,271 |
2017-08-09 | $27.95 | $28.33 | $27.75 | $28.33 | $27.49 | 6,345 |
2017-08-08 | $28.34 | $28.40 | $28.19 | $28.28 | $27.43 | 3,686 |
2017-08-07 | $28.48 | $28.48 | $28.20 | $28.40 | $27.55 | 4,433 |
2017-08-04 | $28.43 | $28.43 | $28.43 | $28.43 | $27.58 | 281 |
2017-08-03 | $28.30 | $28.30 | $28.13 | $28.25 | $27.41 | 3,195 |
2017-08-02 | $28.44 | $28.47 | $28.40 | $28.47 | $27.62 | 858 |
2017-08-01 | $28.65 | $28.65 | $28.65 | $28.65 | $27.80 | 349 |
2017-07-31 | $28.65 | $28.65 | $28.65 | $28.65 | $27.79 | 289 |
2017-07-28 | $28.47 | $28.47 | $28.47 | $28.47 | $27.62 | 232 |
2017-07-27 | $28.56 | $28.56 | $28.45 | $28.45 | $27.60 | 775 |
2017-07-26 | $28.65 | $28.71 | $28.59 | $28.59 | $27.73 | 3,332 |
2017-07-25 | $28.69 | $28.75 | $28.66 | $28.72 | $27.86 | 2,612 |
2017-07-24 | $28.70 | $28.71 | $28.63 | $28.64 | $27.78 | 2,717 |
2017-07-21 | $28.56 | $28.73 | $28.56 | $28.70 | $27.85 | 1,303 |
2017-07-20 | $28.72 | $28.73 | $28.69 | $28.71 | $27.85 | 2,620 |
2017-07-19 | $28.95 | $28.95 | $28.81 | $28.90 | $28.04 | 3,029 |
2017-07-18 | $28.85 | $28.86 | $28.76 | $28.84 | $27.98 | 12,509 |
2017-07-17 | $28.79 | $28.91 | $28.69 | $28.91 | $28.05 | 2,473 |
2017-07-14 | $28.86 | $28.86 | $28.80 | $28.80 | $27.94 | 1,200 |
2017-07-13 | $28.84 | $28.84 | $28.59 | $28.71 | $27.85 | 1,175 |
2017-07-12 | $28.67 | $28.67 | $28.67 | $28.67 | $27.82 | 533 |
2017-07-11 | $28.52 | $28.52 | $28.40 | $28.40 | $27.55 | 403 |
2017-07-10 | $28.49 | $28.50 | $28.46 | $28.46 | $27.61 | 644 |
2017-07-07 | $28.49 | $28.49 | $28.49 | $28.49 | $27.64 | 1,671 |
2017-07-06 | $28.37 | $28.37 | $28.24 | $28.24 | $27.40 | 4,198 |
2017-07-05 | $28.78 | $28.78 | $28.61 | $28.68 | $27.83 | 1,001 |
2017-07-03 | $28.79 | $28.79 | $28.67 | $28.74 | $27.88 | 6,351 |
2017-06-30 | $28.63 | $28.63 | $28.60 | $28.60 | $27.75 | 485 |
2017-06-29 | $28.64 | $28.64 | $28.41 | $28.41 | $27.56 | 1,385 |
2017-06-28 | $28.82 | $28.85 | $28.82 | $28.85 | $27.99 | 1,600 |
2017-06-27 | $28.66 | $28.72 | $28.66 | $28.72 | $27.87 | 1,954 |
2017-06-26 | $28.95 | $28.95 | $28.57 | $28.71 | $27.85 | 6,209 |
2017-06-23 | $28.60 | $28.74 | $28.56 | $28.69 | $27.83 | 3,296 |
2017-06-22 | $28.55 | $28.55 | $28.55 | $28.55 | $27.70 | 1,024 |
2017-06-21 | $28.70 | $28.70 | $28.61 | $28.61 | $27.76 | 251 |
2017-06-20 | $28.99 | $28.99 | $28.99 | $28.99 | $28.13 | 283 |
2017-06-19 | $28.99 | $28.99 | $28.99 | $28.99 | $28.13 | 198 |
2017-06-16 | $28.93 | $28.93 | $28.77 | $28.87 | $28.01 | 2,571 |
2017-06-15 | $28.72 | $28.80 | $28.72 | $28.80 | $27.94 | 741 |
2017-06-14 | $28.99 | $28.99 | $28.99 | $28.99 | $28.13 | 635 |
2017-06-13 | $28.89 | $28.89 | $28.89 | $28.89 | $28.02 | 387 |
2017-06-12 | $28.72 | $28.72 | $28.72 | $28.72 | $27.86 | 115 |
2017-06-09 | $28.87 | $28.87 | $28.67 | $28.72 | $27.86 | 1,122 |
2017-06-08 | $28.60 | $28.74 | $28.60 | $28.74 | $27.88 | 2,266 |
2017-06-07 | $28.74 | $28.74 | $28.74 | $28.74 | $27.88 | 396 |
2017-06-06 | $28.74 | $28.74 | $28.74 | $28.74 | $27.88 | 901 |
2017-06-05 | $28.81 | $28.83 | $28.81 | $28.83 | $27.97 | 670 |
2017-06-02 | $28.83 | $28.83 | $28.83 | $28.83 | $27.97 | 154 |
2017-06-01 | $28.63 | $28.63 | $28.53 | $28.53 | $27.68 | 2,158 |
2017-05-31 | $28.25 | $28.25 | $28.25 | $28.25 | $27.41 | 431 |
2017-05-30 | $28.39 | $28.39 | $28.23 | $28.30 | $27.46 | 2,076 |
2017-05-26 | $28.23 | $28.28 | $28.23 | $28.28 | $27.44 | 1,018 |
2017-05-25 | $28.23 | $28.23 | $28.23 | $28.23 | $27.39 | 14 |
2017-05-24 | $28.13 | $28.23 | $28.13 | $28.23 | $27.39 | 616 |
2017-05-23 | $28.14 | $28.28 | $28.14 | $28.27 | $27.43 | 1,989 |
2017-05-22 | $28.01 | $28.09 | $28.01 | $28.03 | $27.19 | 5,305 |
2017-05-19 | $28.06 | $28.06 | $27.96 | $27.96 | $27.12 | 2,650 |
2017-05-18 | $27.83 | $27.83 | $27.72 | $27.76 | $26.93 | 1,365 |
2017-05-17 | $28.00 | $28.00 | $27.78 | $27.82 | $26.99 | 3,484 |
2017-05-16 | $28.23 | $28.23 | $28.13 | $28.17 | $27.33 | 2,059 |
2017-05-15 | $28.24 | $28.26 | $28.13 | $28.20 | $27.36 | 2,035 |
2017-05-12 | $28.22 | $28.22 | $28.13 | $28.13 | $27.29 | 2,402 |
2017-05-11 | $28.31 | $28.35 | $28.27 | $28.27 | $27.43 | 3,696 |
2017-05-10 | $28.34 | $28.35 | $28.31 | $28.35 | $27.51 | 1,231 |
2017-05-09 | $28.34 | $28.34 | $28.34 | $28.34 | $27.49 | 738 |
2017-05-08 | $28.35 | $28.35 | $28.28 | $28.30 | $27.46 | 2,722 |
2017-05-05 | $28.25 | $28.44 | $28.25 | $28.44 | $27.59 | 3,620 |
2017-05-04 | $28.17 | $28.18 | $28.11 | $28.18 | $27.34 | 932 |
2017-05-03 | $28.21 | $28.21 | $28.14 | $28.18 | $27.34 | 3,115 |
2017-05-02 | $28.28 | $28.33 | $28.19 | $28.27 | $27.43 | 1,234 |
2017-05-01 | $28.55 | $28.55 | $28.15 | $28.36 | $27.51 | 2,497 |
2017-04-28 | $28.34 | $28.35 | $28.27 | $28.28 | $27.44 | 2,071 |
2017-04-27 | $28.28 | $28.28 | $28.28 | $28.28 | $27.44 | 137 |
2017-04-26 | $28.30 | $28.34 | $28.28 | $28.28 | $27.44 | 1,568 |
2017-04-25 | $28.34 | $29.00 | $28.25 | $28.28 | $27.43 | 4,761 |
2017-04-24 | $28.19 | $28.26 | $28.19 | $28.21 | $27.37 | 3,044 |
2017-04-21 | $27.98 | $27.98 | $27.64 | $27.76 | $26.93 | 3,178 |
2017-04-20 | $27.96 | $27.96 | $27.55 | $27.75 | $26.92 | 2,215 |
2017-04-19 | $27.42 | $27.42 | $27.40 | $27.40 | $26.59 | 771 |
2017-04-18 | $27.34 | $27.35 | $27.34 | $27.35 | $26.53 | 442 |
2017-04-17 | $27.30 | $27.30 | $27.27 | $27.30 | $26.49 | 1,034 |
2017-04-13 | $27.00 | $27.30 | $27.00 | $27.23 | $26.42 | 1,737 |
2017-04-12 | $27.41 | $27.41 | $27.29 | $27.33 | $26.51 | 1,190 |
2017-04-11 | $27.36 | $27.46 | $27.28 | $27.46 | $26.64 | 3,456 |
2017-04-10 | $27.51 | $27.53 | $27.33 | $27.46 | $26.64 | 5,833 |
2017-04-07 | $27.50 | $27.53 | $27.43 | $27.48 | $26.66 | 14,304 |
2017-04-06 | $27.41 | $27.51 | $27.41 | $27.47 | $26.65 | 2,160 |
2017-04-05 | $27.69 | $27.73 | $27.40 | $27.40 | $26.58 | 2,672 |
2017-04-04 | $27.55 | $27.55 | $27.48 | $27.48 | $26.66 | 1,704 |
2017-04-03 | $27.63 | $27.63 | $27.50 | $27.61 | $26.79 | 1,674 |
2017-03-31 | $27.72 | $27.79 | $27.72 | $27.79 | $26.96 | 3,016 |
2017-03-30 | $27.66 | $27.72 | $27.66 | $27.72 | $26.89 | 2,217 |
2017-03-29 | $27.55 | $27.65 | $27.50 | $27.65 | $26.83 | 5,633 |
2017-03-28 | $27.41 | $27.58 | $27.41 | $27.58 | $26.76 | 850 |
2017-03-27 | $27.50 | $27.55 | $27.30 | $27.52 | $26.70 | 2,056 |
2017-03-24 | $27.59 | $27.59 | $27.46 | $27.46 | $26.64 | 2,335 |
2017-03-23 | $27.56 | $27.68 | $27.52 | $27.52 | $26.70 | 5,497 |
2017-03-22 | $27.50 | $27.57 | $27.47 | $27.57 | $26.75 | 6,086 |
2017-03-21 | $28.04 | $28.04 | $27.58 | $27.58 | $26.76 | 4,627 |
2017-03-20 | $27.94 | $27.95 | $27.90 | $27.90 | $27.07 | 1,100 |
2017-03-17 | $27.97 | $28.05 | $27.97 | $28.01 | $27.17 | 11,233 |
2017-03-16 | $28.18 | $28.18 | $27.91 | $27.93 | $27.09 | 5,126 |
2017-03-15 | $27.96 | $27.99 | $27.75 | $27.99 | $27.16 | 4,182 |
2017-03-14 | $27.72 | $27.79 | $27.69 | $27.79 | $26.96 | 1,332 |
2017-03-13 | $27.77 | $27.79 | $27.77 | $27.79 | $26.97 | 750 |
2017-03-10 | $27.79 | $27.80 | $27.68 | $27.68 | $26.85 | 2,359 |
2017-03-09 | $27.61 | $27.61 | $27.53 | $27.54 | $26.72 | 1,405 |
2017-03-08 | $27.56 | $27.66 | $27.56 | $27.66 | $26.84 | 1,779 |
2017-03-07 | $27.58 | $27.65 | $27.57 | $27.57 | $26.75 | 2,914 |
2017-03-06 | $27.83 | $27.83 | $27.63 | $27.73 | $26.90 | 3,520 |
2017-03-03 | $27.80 | $27.85 | $27.72 | $27.83 | $27.00 | 3,688 |
2017-03-02 | $27.94 | $27.94 | $27.75 | $27.82 | $26.99 | 2,260 |
2017-03-01 | $27.80 | $27.98 | $27.80 | $27.95 | $27.12 | 4,141 |
2017-02-28 | $27.57 | $27.59 | $27.49 | $27.52 | $26.70 | 1,290 |
2017-02-27 | $27.72 | $27.72 | $27.55 | $27.57 | $26.75 | 6,130 |
2017-02-24 | $27.42 | $27.55 | $27.40 | $27.55 | $26.73 | 1,532 |
2017-02-23 | $27.58 | $27.58 | $27.42 | $27.53 | $26.71 | 4,205 |
2017-02-22 | $27.61 | $27.63 | $27.58 | $27.59 | $26.77 | 1,737 |
2017-02-21 | $27.57 | $27.65 | $27.55 | $27.65 | $26.83 | 5,639 |
2017-02-17 | $27.46 | $27.46 | $27.39 | $27.46 | $26.64 | 3,748 |
2017-02-16 | $27.60 | $27.60 | $27.34 | $27.42 | $26.60 | 1,596 |
2017-02-15 | $27.17 | $27.49 | $27.17 | $27.46 | $26.64 | 4,229 |
2017-02-14 | $27.35 | $27.35 | $27.25 | $27.31 | $26.50 | 4,253 |
2017-02-13 | $27.00 | $27.29 | $27.00 | $27.25 | $26.44 | 2,452 |
2017-02-10 | $27.02 | $27.10 | $26.96 | $27.04 | $26.23 | 5,107 |
2017-02-09 | $26.94 | $27.04 | $26.94 | $26.98 | $26.18 | 2,297 |
2017-02-08 | $26.74 | $26.75 | $26.74 | $26.74 | $25.94 | 1,071 |
2017-02-07 | $26.97 | $26.97 | $26.78 | $26.79 | $25.99 | 2,385 |
2017-02-06 | $26.88 | $26.88 | $26.66 | $26.72 | $25.92 | 8,772 |
2017-02-03 | $26.74 | $26.81 | $26.71 | $26.79 | $25.99 | 1,000 |
2017-02-02 | $28.00 | $28.00 | $26.54 | $26.56 | $25.77 | 20,712 |
2017-02-01 | $26.99 | $26.99 | $26.75 | $26.83 | $26.03 | 14,750 |
2017-01-31 | $26.91 | $26.98 | $26.79 | $26.98 | $26.18 | 58,976 |
2017-01-30 | $26.89 | $26.89 | $26.75 | $26.87 | $26.07 | 4,667 |
2017-01-27 | $27.02 | $27.05 | $26.98 | $27.00 | $26.19 | 9,235 |
2017-01-26 | $27.01 | $27.02 | $26.95 | $26.95 | $26.14 | 4,282 |
2017-01-25 | $26.86 | $26.94 | $26.86 | $26.91 | $26.11 | 1,671 |
2017-01-24 | $26.54 | $26.79 | $26.54 | $26.75 | $25.95 | 1,756 |
2017-01-23 | $26.60 | $26.60 | $26.43 | $26.43 | $25.65 | 997 |
2017-01-20 | $26.67 | $26.67 | $26.59 | $26.62 | $25.83 | 3,478 |
2017-01-19 | $26.58 | $26.72 | $26.50 | $26.54 | $25.75 | 9,055 |
2017-01-18 | $26.75 | $26.75 | $26.61 | $26.66 | $25.86 | 3,521 |
2017-01-17 | $26.52 | $26.74 | $26.48 | $26.55 | $25.76 | 4,670 |
2017-01-13 | $26.59 | $26.65 | $26.59 | $26.63 | $25.84 | 1,191 |
2017-01-12 | $26.35 | $26.48 | $26.33 | $26.48 | $25.69 | 2,645 |
2017-01-11 | $26.46 | $26.47 | $26.37 | $26.47 | $25.68 | 6,747 |
2017-01-10 | $26.25 | $26.40 | $26.25 | $26.34 | $25.56 | 7,646 |
2017-01-09 | $26.36 | $26.36 | $26.27 | $26.27 | $25.49 | 1,487 |
2017-01-06 | $26.43 | $26.46 | $26.30 | $26.38 | $25.59 | 16,394 |
2017-01-05 | $26.48 | $26.48 | $26.32 | $26.33 | $25.54 | 5,911 |
2017-01-04 | $26.39 | $26.49 | $26.32 | $26.46 | $25.67 | 11,524 |
2017-01-03 | $26.25 | $26.36 | $26.09 | $26.19 | $25.41 | 14,801 |
2016-12-30 | $26.17 | $26.17 | $25.89 | $25.98 | $25.21 | 20,020 |
2016-12-29 | $26.18 | $26.26 | $26.07 | $26.12 | $25.34 | 6,992 |
2016-12-28 | $26.39 | $26.43 | $26.09 | $26.09 | $25.31 | 9,028 |
2016-12-27 | $26.41 | $26.41 | $26.32 | $26.32 | $25.54 | 2,060 |
2016-12-23 | $26.24 | $26.25 | $26.19 | $26.23 | $25.45 | 4,514 |
2016-12-22 | $26.42 | $26.42 | $26.09 | $26.14 | $25.35 | 14,117 |
2016-12-21 | $26.47 | $26.50 | $26.41 | $26.45 | $25.65 | 3,095 |
2016-12-20 | $26.48 | $26.50 | $26.40 | $26.44 | $25.64 | 9,975 |
2016-12-19 | $26.35 | $26.48 | $26.31 | $26.36 | $25.57 | 9,440 |
2016-12-16 | $26.25 | $26.27 | $26.23 | $26.26 | $25.47 | 4,441 |
2016-12-15 | $26.18 | $26.36 | $26.16 | $26.26 | $25.47 | 6,628 |
2016-12-14 | $26.28 | $26.28 | $26.09 | $26.11 | $25.32 | 11,252 |
2016-12-13 | $27.02 | $27.02 | $26.35 | $26.36 | $25.57 | 10,527 |
2016-12-12 | $26.57 | $26.57 | $26.30 | $26.30 | $25.51 | 8,346 |
2016-12-09 | $26.60 | $26.60 | $26.37 | $26.46 | $25.66 | 11,149 |
2016-12-08 | $26.28 | $26.46 | $26.28 | $26.42 | $25.62 | 19,333 |
2016-12-07 | $26.05 | $26.37 | $26.05 | $26.37 | $25.58 | 6,619 |
2016-12-06 | $27.02 | $27.02 | $25.90 | $26.05 | $25.26 | 7,411 |
2016-12-05 | $26.04 | $26.06 | $25.93 | $25.98 | $25.20 | 1,568 |
2016-12-02 | $27.03 | $27.24 | $25.78 | $25.85 | $25.07 | 4,966 |
2016-12-01 | $26.05 | $26.06 | $25.92 | $25.96 | $25.17 | 6,561 |
2016-11-30 | $26.20 | $26.20 | $26.00 | $26.00 | $25.22 | 8,609 |
2016-11-29 | $26.31 | $26.32 | $26.21 | $26.24 | $25.45 | 16,043 |
2016-11-28 | $26.35 | $26.35 | $26.23 | $26.26 | $25.47 | 6,925 |
2016-11-25 | $26.31 | $26.31 | $26.21 | $26.30 | $25.51 | 6,333 |
2016-11-23 | $26.35 | $26.35 | $26.10 | $26.18 | $25.39 | 20,216 |
2016-11-22 | $26.25 | $26.29 | $26.06 | $26.18 | $25.39 | 46,818 |
2016-11-21 | $26.00 | $26.19 | $26.00 | $26.13 | $25.34 | 154,753 |
2016-11-18 | $26.11 | $26.14 | $26.01 | $26.09 | $25.30 | 5,995 |
2016-11-17 | $25.92 | $26.08 | $25.86 | $26.08 | $25.29 | 4,272 |
2016-11-16 | $25.51 | $25.84 | $25.51 | $25.81 | $25.03 | 6,108 |
2016-11-15 | $25.63 | $25.84 | $25.63 | $25.84 | $25.06 | 3,679 |
2016-11-14 | $25.85 | $25.85 | $25.70 | $25.74 | $24.96 | 6,760 |
2016-11-11 | $25.63 | $25.63 | $25.58 | $25.58 | $24.81 | 558 |
2016-11-10 | $25.35 | $25.75 | $25.35 | $25.65 | $24.87 | 7,171 |
2016-11-09 | $25.12 | $25.12 | $25.12 | $25.12 | $24.36 | 349 |
2016-11-08 | $24.74 | $24.74 | $24.74 | $24.74 | $24.00 | 0 |
2016-11-07 | $24.73 | $24.74 | $24.73 | $24.74 | $24.00 | 829 |
2016-11-04 | $24.42 | $24.42 | $24.35 | $24.35 | $23.62 | 1,120 |
2016-11-03 | $24.36 | $24.42 | $24.34 | $24.34 | $23.61 | 1,197 |
2016-11-02 | $25.49 | $25.49 | $24.50 | $24.55 | $23.81 | 758 |
2016-11-01 | $24.73 | $24.73 | $24.58 | $24.58 | $23.84 | 845 |
2016-10-31 | $24.74 | $24.74 | $24.74 | $24.74 | $23.99 | 180 |
2016-10-28 | $24.67 | $24.81 | $24.67 | $24.67 | $23.93 | 6,658 |
2016-10-27 | $24.98 | $24.98 | $24.58 | $24.58 | $23.84 | 8,607 |
2016-10-26 | $24.89 | $24.89 | $24.79 | $24.79 | $24.04 | 2,604 |
2016-10-25 | $24.86 | $24.86 | $24.75 | $24.79 | $24.04 | 9,735 |
2016-10-24 | $24.79 | $25.01 | $24.79 | $24.99 | $24.24 | 3,389 |
2016-10-21 | $24.77 | $24.79 | $24.69 | $24.79 | $24.04 | 6,513 |
2016-10-20 | $25.17 | $25.17 | $24.87 | $24.90 | $24.15 | 4,911 |
2016-10-19 | $25.00 | $25.00 | $24.84 | $24.95 | $24.19 | 12,666 |
2016-10-18 | $24.83 | $24.90 | $24.81 | $24.85 | $24.11 | 6,458 |
2016-10-17 | $24.96 | $24.96 | $24.72 | $24.72 | $23.97 | 7,706 |
2016-10-14 | $24.99 | $25.00 | $24.86 | $24.86 | $24.11 | 889 |
2016-10-13 | $25.21 | $25.21 | $24.63 | $24.83 | $24.08 | 4,830 |
2016-10-12 | $24.90 | $24.94 | $24.88 | $24.94 | $24.19 | 4,206 |
2016-10-11 | $25.24 | $25.24 | $24.81 | $24.90 | $24.15 | 19,196 |
2016-10-10 | $25.40 | $25.43 | $25.25 | $25.27 | $24.51 | 11,669 |
2016-10-07 | $25.50 | $25.50 | $25.10 | $25.19 | $24.43 | 3,414 |
2016-10-06 | $25.22 | $25.33 | $25.20 | $25.32 | $24.55 | 803 |
2016-10-05 | $25.46 | $25.48 | $25.28 | $25.33 | $24.56 | 2,899 |
2016-10-04 | $25.20 | $25.20 | $25.20 | $25.20 | $24.44 | 569 |
2016-10-03 | $25.25 | $25.32 | $25.17 | $25.23 | $24.47 | 4,238 |
2016-09-30 | $25.12 | $25.21 | $25.07 | $25.19 | $24.43 | 893 |
2016-09-29 | $25.44 | $25.44 | $25.18 | $25.18 | $24.42 | 4,349 |
2016-09-28 | $25.41 | $25.41 | $25.32 | $25.39 | $24.62 | 3,630 |
2016-09-27 | $25.24 | $25.36 | $25.22 | $25.33 | $24.57 | 1,821 |
2016-09-26 | $25.40 | $25.40 | $25.19 | $25.22 | $24.46 | 5,021 |
2016-09-23 | $25.52 | $25.52 | $25.45 | $25.45 | $24.68 | 6,750 |
2016-09-22 | $25.41 | $25.57 | $25.40 | $25.49 | $24.72 | 15,564 |
2016-09-21 | $25.16 | $25.23 | $25.03 | $25.23 | $24.47 | 4,701 |
AdvisorShares Focused Equity ETF (CWS) News Headlines
Recent AdvisorShares Focused Equity ETF (CWS) News
Similar Companies to AdvisorShares Focused Equity ETF (CWS) 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 | -- | -- | -- |