Xtrackers Russell US Multifactor ETF (DEUS) Exchange: NYSE ARCA
Data as of May 2, 2025
$53.02 ($0.02) 0.03%
Xtrackers Russell US Multifactor ETF - Daily Information
Click for more stock information on Xtrackers Russell US Multifactor ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $53.01 |
Previous Close | $53.02 |
High | $53.29 |
Low | $52.81 |
Adjusted Open | $53.01 |
Previous Adjusted Close | $53.02 |
Adjusted High | $53.29 |
Adjusted Low | $52.81 |
About Xtrackers Russell US Multifactor ETF (DEUS)
The Fund, using a “passive” or indexing investment approach, seeks investment results that correspond generally to the performance, before fees and expenses, of the Underlying Index, which is designed to track the equity market performance of companies in the United States selected on the investment style criteria (“factors”) of value, momentum, quality, low volatility and size. The companies eligible for the Underlying Index are derived from its starting universe, the Russell 1000 Index, which is comprised of large-cap equity securities from issuers in the United States. The index provider, Frank Russell Company (“Index Provider”), selects companies for the Underlying Index using a proprietary rules-based multi-factor selection and weighting process designed to increase the Underlying Index’s exposure, relative to the starting universe, to companies demonstrating the following factors: Value. The value score is calculated based on a company’s valuation ratios (e.g., cash-flow yield, earnings yield and country relative sales to price). Value investing generally refers to a strategy that buys stocks whose price is lower than the fundamental value of the stock. The Index Provider’s methodology for measuring the value factor attempts to identify stocks that have low prices relative to their fundamental value and that provide the possibility of excess returns. Momentum. The momentum score is calculated based on each company’s cumulative 11 month return. Momentum investing is a strategy based on the concept that stock performance tends to persist, either continuing to rise or fall. Momentum style investing emphasizes investing in securities that have had higher recent price performance compared to other securities, with the expectation that this will continue to produce short term excess returns in the future. The Index Provider’s methodology for measuring the momentum factor attempts to identify stocks with stronger past performance over the short term. Quality. The quality score is calculated from a company’s leverage and profitability (e.g., return on assets, asset turnover and accruals). The Index Provider’s methodology for measuring the quality factor attempts to identify stocks that are characterized by low debt, stable earnings growth, and other “quality” metrics, with the expectation that these will provide the possibility of excess returns. Low Volatility. The low volatility score is calculated based on the standard deviation of 5 years of weekly local total returns. Volatility is a statistical measurement of the magnitude of increases or decreases in a stock’s price over time. Low volatility investing is a strategy based on the concept that stocks that exhibit low volatility tend to perform better than stocks with higher volatility. The Index Provider’s methodology for measuring the low volatility factor attempts to identify stocks with a historically lower risk (and higher return) profile relative to higher risk. Size. The size score is calculated based on the full market capitalization of a company. The Index Provider’s methodology for measuring the size factor attempts to identify stocks of smaller companies relative to their larger counterparts, with the expectation that these will provide the possibility of excess returns. Companies are weighted based on their relative exposure to all five factors. Companies that do not display meaningful multi-factor characteristics are not eligible for inclusion in the Underlying Index. The Fund uses a representative sampling indexing strategy in seeking to track the Underlying Index, meaning it generally will invest in a sample of securities in the index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Underlying Index as a whole. The Fund will invest at least 80% of its total assets (but typically far more) in component securities of the Underlying Index. As of October 31, 2018, the Underlying Index consisted of 832 securities, with an average market capitalization of approximately $30.22 billion and a minimum market capitalization of approximately $1.12 billion. The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in equity securities of issuers from the United States. As of October 31, 2018, the Underlying Index was wholly comprised of securities of issuers from the United States. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to the extent that its Underlying Index is concentrated. As of October 31, 2018, a significant percentage of the Underlying Index was comprised of issuers in the industrials (20.4%), consumer discretionary (17.8%) and financial services (16.7%) sectors.
Invest in Xtrackers Russell US Multifactor ETF (DEUS)
Historical Stock Data for Xtrackers Russell US Multifactor ETF (DEUS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $53.01 | $53.29 | $52.81 | $53.02 | $53.02 | 115,209 |
2025-04-30 | $52.45 | $53.00 | $51.98 | $53.00 | $53.00 | 7,925 |
2025-04-29 | $52.35 | $52.99 | $52.35 | $52.87 | $52.87 | 34,996 |
2025-04-28 | $52.50 | $52.57 | $52.20 | $52.57 | $52.57 | 3,138 |
2025-04-25 | $52.12 | $52.34 | $52.00 | $52.33 | $52.33 | 12,169 |
2025-04-24 | $51.90 | $52.60 | $51.90 | $52.60 | $52.60 | 7,959 |
2025-04-23 | $52.23 | $52.67 | $51.57 | $51.78 | $51.78 | 8,891 |
2025-04-22 | $50.73 | $51.36 | $50.73 | $51.34 | $51.34 | 10,826 |
2025-04-21 | $50.88 | $50.92 | $49.73 | $50.10 | $50.10 | 32,027 |
2025-04-17 | $50.97 | $51.66 | $50.97 | $51.24 | $51.24 | 15,280 |
2025-04-16 | $51.45 | $51.63 | $50.60 | $50.94 | $50.94 | 12,202 |
2025-04-15 | $51.93 | $51.93 | $51.51 | $51.55 | $51.55 | 8,455 |
2025-04-14 | $51.65 | $51.87 | $51.31 | $51.65 | $51.65 | 15,284 |
2025-04-11 | $50.32 | $51.19 | $50.00 | $51.11 | $51.11 | 8,984 |
2025-04-10 | $50.45 | $50.56 | $49.60 | $50.33 | $50.33 | 6,960 |
2025-04-09 | $48.06 | $51.46 | $47.67 | $51.46 | $51.46 | 16,694 |
2025-04-08 | $50.36 | $50.37 | $47.71 | $48.13 | $48.13 | 14,398 |
2025-04-07 | $48.22 | $49.58 | $47.62 | $48.90 | $48.90 | 12,310 |
2025-04-04 | $51.06 | $51.06 | $49.50 | $49.50 | $49.50 | 2,625 |
2025-04-03 | $52.73 | $52.79 | $52.28 | $52.28 | $52.28 | 4,948 |
2025-04-02 | $53.40 | $54.27 | $53.40 | $54.26 | $54.26 | 8,154 |
2025-04-01 | $53.53 | $53.89 | $53.20 | $53.77 | $53.77 | 8,982 |
2025-03-31 | $52.89 | $53.68 | $52.89 | $53.65 | $53.65 | 7,609 |
2025-03-28 | $53.88 | $53.93 | $53.16 | $53.20 | $53.20 | 5,580 |
2025-03-27 | $53.81 | $54.02 | $53.72 | $53.86 | $53.86 | 4,589 |
2025-03-26 | $53.98 | $54.11 | $53.72 | $53.90 | $53.90 | 5,494 |
2025-03-25 | $53.92 | $54.01 | $53.75 | $53.87 | $53.87 | 12,333 |
2025-03-24 | $53.78 | $54.00 | $53.74 | $54.00 | $54.00 | 11,519 |
2025-03-21 | $52.73 | $53.12 | $52.73 | $53.09 | $53.09 | 8,140 |
2025-03-20 | $53.61 | $53.87 | $53.50 | $53.60 | $53.45 | 3,419 |
2025-03-19 | $53.48 | $53.96 | $53.42 | $53.79 | $53.64 | 7,886 |
2025-03-18 | $53.46 | $53.56 | $53.24 | $53.44 | $53.28 | 15,684 |
2025-03-17 | $52.88 | $53.74 | $52.88 | $53.71 | $53.71 | 4,560 |
2025-03-14 | $52.50 | $52.97 | $52.37 | $52.97 | $52.97 | 13,328 |
2025-03-13 | $52.46 | $52.46 | $51.82 | $52.01 | $52.01 | 11,396 |
2025-03-12 | $52.55 | $52.79 | $52.31 | $52.51 | $52.51 | 19,793 |
2025-03-11 | $53.17 | $53.29 | $52.68 | $52.85 | $52.85 | 13,043 |
2025-03-10 | $53.91 | $53.96 | $53.14 | $53.49 | $53.49 | 9,894 |
2025-03-07 | $53.51 | $54.15 | $53.29 | $54.14 | $54.14 | 19,526 |
2025-03-06 | $53.62 | $53.95 | $53.39 | $53.60 | $53.60 | 18,421 |
2025-03-05 | $53.59 | $54.18 | $53.46 | $54.12 | $54.12 | 15,425 |
2025-03-04 | $53.97 | $54.27 | $53.33 | $53.67 | $53.67 | 20,939 |
2025-03-03 | $55.15 | $55.27 | $54.21 | $54.47 | $54.47 | 9,037 |
2025-02-28 | $54.63 | $55.01 | $54.34 | $55.01 | $55.01 | 10,351 |
2025-02-27 | $54.95 | $55.11 | $54.30 | $54.47 | $54.47 | 12,688 |
2025-02-26 | $55.17 | $55.34 | $54.81 | $54.86 | $54.86 | 20,741 |
2025-02-25 | $55.05 | $55.13 | $54.69 | $55.01 | $55.01 | 5,439 |
2025-02-24 | $54.67 | $54.96 | $54.67 | $54.80 | $54.80 | 97,511 |
2025-02-21 | $55.15 | $55.15 | $54.60 | $54.73 | $54.73 | 5,157 |
2025-02-20 | $55.49 | $55.52 | $55.20 | $55.48 | $55.48 | 13,624 |
2025-02-19 | $55.42 | $55.73 | $55.42 | $55.71 | $55.71 | 6,379 |
2025-02-18 | $55.43 | $55.57 | $55.32 | $55.57 | $55.57 | 10,114 |
2025-02-14 | $55.44 | $55.57 | $55.33 | $55.33 | $55.33 | 2,744 |
2025-02-13 | $55.24 | $55.47 | $55.12 | $55.47 | $55.47 | 6,799 |
2025-02-12 | $54.87 | $55.13 | $54.82 | $54.99 | $54.99 | 15,045 |
2025-02-11 | $55.24 | $55.37 | $55.20 | $55.37 | $55.37 | 5,553 |
2025-02-10 | $55.34 | $55.46 | $55.26 | $55.40 | $55.40 | 5,531 |
2025-02-07 | $55.56 | $55.64 | $55.26 | $55.33 | $55.33 | 7,970 |
2025-02-06 | $55.87 | $55.87 | $55.38 | $55.62 | $55.62 | 9,770 |
2025-02-05 | $55.52 | $55.72 | $55.40 | $55.70 | $55.70 | 9,146 |
2025-02-04 | $55.33 | $55.46 | $55.32 | $55.32 | $55.32 | 11,768 |
2025-02-03 | $54.81 | $55.44 | $54.63 | $55.32 | $55.32 | 27,453 |
2025-01-31 | $55.99 | $56.10 | $55.54 | $55.62 | $55.62 | 16,392 |
2025-01-30 | $55.96 | $56.15 | $55.83 | $56.00 | $56.00 | 10,018 |
2025-01-29 | $55.64 | $55.67 | $55.46 | $55.46 | $55.46 | 3,141 |
2025-01-28 | $55.96 | $55.96 | $55.56 | $55.62 | $55.62 | 19,728 |
2025-01-27 | $55.51 | $55.87 | $55.51 | $55.87 | $55.87 | 43,233 |
2025-01-24 | $56.03 | $56.08 | $55.90 | $55.92 | $55.92 | 14,458 |
2025-01-23 | $55.78 | $56.00 | $55.68 | $55.91 | $55.91 | 24,661 |
2025-01-22 | $56.13 | $56.13 | $55.82 | $55.86 | $55.86 | 5,013 |
2025-01-21 | $55.64 | $56.06 | $55.64 | $56.04 | $56.04 | 29,894 |
2025-01-17 | $55.48 | $55.56 | $55.28 | $55.31 | $55.31 | 33,072 |
2025-01-16 | $54.77 | $55.20 | $54.57 | $55.20 | $55.20 | 10,434 |
2025-01-15 | $54.88 | $54.92 | $54.51 | $54.68 | $54.68 | 48,193 |
2025-01-14 | $54.10 | $54.25 | $53.81 | $54.15 | $54.15 | 13,427 |
2025-01-13 | $53.07 | $53.69 | $53.07 | $53.69 | $53.69 | 2,570 |
2025-01-10 | $53.65 | $53.65 | $53.22 | $53.37 | $53.37 | 17,527 |
2025-01-08 | $53.67 | $54.06 | $53.67 | $54.06 | $54.06 | 6,717 |
2025-01-07 | $54.10 | $54.10 | $53.68 | $53.84 | $53.84 | 15,851 |
2025-01-06 | $54.45 | $54.45 | $53.96 | $53.96 | $53.96 | 16,194 |
2025-01-03 | $53.84 | $54.12 | $53.84 | $54.03 | $54.03 | 4,769 |
2025-01-02 | $53.88 | $53.92 | $53.34 | $53.57 | $53.57 | 18,405 |
2024-12-31 | $53.96 | $53.96 | $53.58 | $53.69 | $53.69 | 7,835 |
2024-12-30 | $53.73 | $53.86 | $53.37 | $53.74 | $53.74 | 13,114 |
2024-12-27 | $54.26 | $54.57 | $53.90 | $54.24 | $54.24 | 9,413 |
2024-12-26 | $54.35 | $54.66 | $54.35 | $54.62 | $54.62 | 15,604 |
2024-12-24 | $54.18 | $54.46 | $54.18 | $54.46 | $54.46 | 6,064 |
2024-12-23 | $53.86 | $54.13 | $53.75 | $54.13 | $54.13 | 5,413 |
2024-12-20 | $53.65 | $54.36 | $53.65 | $54.03 | $54.03 | 5,742 |
2024-12-19 | $53.80 | $54.01 | $53.76 | $53.76 | $53.52 | 6,313 |
2024-12-18 | $55.47 | $55.47 | $53.93 | $53.94 | $53.70 | 8,880 |
2024-12-17 | $55.88 | $55.88 | $55.28 | $55.52 | $55.28 | 25,473 |
2024-12-16 | $56.10 | $56.29 | $55.93 | $55.93 | $55.69 | 3,985 |
2024-12-13 | $56.14 | $56.29 | $56.02 | $56.10 | $55.85 | 4,046 |
2024-12-12 | $56.60 | $56.60 | $56.38 | $56.38 | $56.13 | 3,966 |
2024-12-11 | $56.87 | $56.87 | $56.51 | $56.53 | $56.29 | 11,006 |
2024-12-10 | $56.36 | $56.79 | $56.34 | $56.40 | $56.15 | 10,738 |
2024-12-09 | $57.51 | $57.51 | $56.90 | $56.90 | $56.65 | 8,617 |
2024-12-06 | $57.58 | $57.58 | $57.27 | $57.34 | $57.09 | 6,475 |
2024-12-05 | $57.72 | $57.78 | $57.45 | $57.45 | $57.20 | 4,831 |
2024-12-04 | $57.72 | $57.77 | $57.56 | $57.77 | $57.52 | 14,516 |
2024-12-03 | $57.79 | $57.79 | $57.55 | $57.72 | $57.46 | 10,616 |
2024-12-02 | $58.26 | $58.26 | $57.75 | $57.83 | $57.57 | 10,090 |
2024-11-29 | $58.30 | $58.30 | $58.14 | $58.14 | $58.14 | 34,961 |
2024-11-27 | $58.74 | $58.74 | $57.93 | $58.02 | $58.02 | 77,092 |
2024-11-26 | $57.96 | $58.35 | $57.82 | $58.19 | $58.19 | 104,075 |
2024-11-25 | $58.06 | $58.23 | $57.95 | $58.05 | $58.05 | 6,377 |
2024-11-22 | $57.18 | $57.46 | $57.18 | $57.46 | $57.46 | 9,521 |
2024-11-21 | $56.95 | $57.02 | $56.93 | $57.00 | $57.00 | 2,092 |
2024-11-20 | $55.74 | $56.11 | $55.70 | $56.10 | $56.10 | 8,757 |
2024-11-19 | $55.49 | $55.87 | $55.49 | $55.84 | $55.84 | 6,794 |
2024-11-18 | $55.87 | $56.02 | $55.87 | $56.00 | $56.00 | 5,369 |
2024-11-15 | $55.97 | $55.97 | $55.74 | $55.78 | $55.78 | 9,111 |
2024-11-14 | $56.83 | $56.85 | $56.18 | $56.18 | $56.18 | 5,576 |
2024-11-13 | $57.02 | $57.10 | $56.76 | $56.76 | $56.76 | 5,420 |
2024-11-12 | $56.96 | $56.98 | $56.73 | $56.84 | $56.84 | 2,221 |
2024-11-11 | $57.20 | $57.41 | $57.17 | $57.19 | $57.19 | 8,137 |
2024-11-08 | $56.65 | $57.03 | $56.65 | $56.90 | $56.90 | 4,593 |
2024-11-07 | $56.61 | $56.71 | $56.50 | $56.57 | $56.57 | 6,181 |
2024-11-06 | $56.10 | $56.45 | $56.01 | $56.44 | $56.44 | 4,354 |
2024-11-05 | $54.07 | $54.84 | $54.07 | $54.84 | $54.84 | 7,466 |
2024-11-04 | $54.13 | $54.33 | $54.03 | $54.07 | $54.07 | 2,403 |
2024-11-01 | $54.38 | $54.43 | $54.10 | $54.10 | $54.10 | 2,944 |
2024-10-31 | $54.38 | $54.40 | $54.13 | $54.13 | $54.13 | 2,548 |
2024-10-30 | $54.75 | $54.75 | $54.47 | $54.47 | $54.47 | 9,805 |
2024-10-29 | $54.63 | $54.65 | $54.58 | $54.58 | $54.58 | 4,206 |
2024-10-28 | $54.54 | $54.78 | $54.54 | $54.76 | $54.76 | 3,099 |
2024-10-25 | $54.75 | $54.75 | $54.33 | $54.33 | $54.33 | 2,775 |
2024-10-24 | $54.68 | $54.79 | $54.61 | $54.62 | $54.62 | 2,487 |
2024-10-23 | $54.62 | $54.70 | $54.33 | $54.58 | $54.58 | 4,838 |
2024-10-22 | $54.80 | $54.83 | $54.54 | $54.82 | $54.82 | 4,877 |
2024-10-21 | $55.53 | $55.53 | $55.13 | $55.18 | $55.18 | 5,030 |
2024-10-18 | $55.65 | $55.72 | $55.52 | $55.72 | $55.72 | 4,735 |
2024-10-17 | $55.67 | $55.68 | $55.54 | $55.68 | $55.68 | 73,438 |
2024-10-16 | $55.38 | $55.69 | $55.38 | $55.65 | $55.65 | 4,479 |
2024-10-15 | $55.76 | $55.77 | $55.27 | $55.28 | $55.28 | 3,839 |
2024-10-14 | $55.19 | $55.57 | $55.19 | $55.56 | $55.56 | 5,730 |
2024-10-11 | $55.02 | $55.08 | $54.99 | $55.08 | $55.08 | 1,143 |
2024-10-10 | $54.59 | $54.62 | $54.43 | $54.54 | $54.54 | 4,167 |
2024-10-09 | $54.36 | $54.80 | $54.27 | $54.78 | $54.78 | 6,811 |
2024-10-08 | $54.21 | $54.43 | $54.21 | $54.38 | $54.38 | 3,307 |
2024-10-07 | $54.31 | $54.31 | $54.09 | $54.14 | $54.14 | 3,156 |
2024-10-04 | $54.44 | $54.66 | $54.43 | $54.66 | $54.66 | 2,723 |
2024-10-03 | $54.24 | $54.24 | $54.11 | $54.24 | $54.24 | 2,465 |
2024-10-02 | $54.49 | $54.51 | $54.42 | $54.43 | $54.43 | 6,131 |
2024-10-01 | $54.34 | $54.75 | $54.34 | $54.63 | $54.63 | 13,252 |
2024-09-30 | $54.45 | $54.76 | $54.38 | $54.76 | $54.76 | 5,631 |
2024-09-27 | $54.78 | $54.95 | $54.66 | $54.72 | $54.72 | 4,971 |
2024-09-26 | $54.51 | $54.58 | $54.51 | $54.55 | $54.55 | 5,726 |
2024-09-25 | $54.37 | $54.37 | $54.08 | $54.08 | $54.08 | 2,739 |
2024-09-24 | $54.57 | $54.57 | $54.42 | $54.45 | $54.45 | 11,664 |
2024-09-23 | $54.41 | $54.42 | $54.28 | $54.42 | $54.42 | 1,789 |
2024-09-20 | $54.12 | $54.12 | $53.96 | $54.11 | $54.11 | 1,958 |
2024-09-19 | $54.35 | $54.53 | $54.35 | $54.51 | $54.51 | 1,284 |
2024-09-18 | $53.87 | $54.12 | $53.83 | $53.87 | $53.87 | 3,274 |
2024-09-17 | $54.20 | $54.20 | $53.82 | $53.95 | $53.95 | 7,684 |
2024-09-16 | $53.78 | $53.96 | $53.70 | $53.95 | $53.95 | 6,210 |
2024-09-13 | $53.17 | $53.58 | $53.17 | $53.53 | $53.53 | 3,043 |
2024-09-12 | $52.47 | $52.97 | $52.41 | $52.96 | $52.96 | 11,574 |
2024-09-11 | $51.97 | $52.61 | $51.97 | $52.61 | $52.61 | 4,181 |
2024-09-10 | $52.25 | $52.48 | $52.20 | $52.46 | $52.46 | 2,760 |
2024-09-09 | $52.45 | $52.53 | $52.43 | $52.47 | $52.47 | 27,442 |
2024-09-06 | $52.35 | $52.35 | $52.07 | $52.07 | $52.07 | 2,434 |
2024-09-05 | $53.12 | $53.12 | $52.50 | $52.60 | $52.60 | 7,961 |
2024-09-04 | $53.11 | $53.21 | $52.92 | $53.08 | $53.08 | 2,120 |
2024-09-03 | $53.45 | $53.59 | $53.12 | $53.12 | $53.12 | 3,115 |
2024-08-30 | $53.45 | $54.03 | $53.45 | $54.03 | $54.03 | 1,464 |
2024-08-29 | $53.78 | $53.91 | $53.56 | $53.56 | $53.56 | 2,221 |
2024-08-28 | $53.47 | $53.50 | $53.30 | $53.48 | $53.48 | 3,359 |
2024-08-27 | $53.47 | $53.57 | $53.45 | $53.57 | $53.57 | 2,331 |
2024-08-26 | $53.71 | $53.76 | $53.64 | $53.70 | $53.70 | 2,573 |
2024-08-23 | $53.30 | $53.69 | $53.24 | $53.65 | $53.65 | 3,963 |
2024-08-22 | $53.15 | $53.22 | $52.90 | $52.90 | $52.90 | 8,233 |
2024-08-21 | $52.89 | $53.13 | $52.76 | $53.13 | $53.13 | 9,413 |
2024-08-20 | $52.77 | $52.77 | $52.58 | $52.58 | $52.58 | 3,061 |
2024-08-19 | $52.64 | $52.86 | $52.63 | $52.86 | $52.86 | 11,073 |
2024-08-16 | $52.29 | $52.47 | $52.21 | $52.44 | $52.44 | 3,635 |
2024-08-15 | $52.34 | $52.38 | $52.21 | $52.31 | $52.31 | 2,086 |
2024-08-14 | $51.68 | $51.72 | $51.54 | $51.68 | $51.68 | 3,195 |
2024-08-13 | $51.31 | $51.47 | $51.29 | $51.47 | $51.47 | 2,896 |
2024-08-12 | $51.21 | $51.23 | $50.91 | $50.98 | $50.98 | 8,459 |
2024-08-09 | $51.01 | $51.19 | $51.01 | $51.19 | $51.19 | 1,808 |
2024-08-08 | $50.50 | $51.06 | $50.50 | $51.01 | $51.01 | 9,827 |
2024-08-07 | $51.22 | $51.22 | $50.18 | $50.18 | $50.18 | 2,551 |
2024-08-06 | $50.28 | $51.09 | $50.28 | $50.54 | $50.54 | 8,150 |
2024-08-05 | $50.00 | $50.36 | $49.75 | $50.12 | $50.12 | 9,166 |
2024-08-02 | $51.63 | $51.63 | $50.82 | $51.29 | $51.29 | 5,239 |
2024-08-01 | $53.03 | $53.03 | $51.92 | $52.25 | $52.25 | 4,972 |
2024-07-31 | $52.94 | $53.06 | $52.81 | $52.88 | $52.88 | 3,509 |
2024-07-30 | $52.42 | $52.74 | $52.42 | $52.65 | $52.65 | 3,131 |
2024-07-29 | $52.38 | $52.44 | $52.21 | $52.35 | $52.35 | 8,170 |
2024-07-26 | $52.07 | $52.42 | $52.00 | $52.32 | $52.32 | 3,945 |
2024-07-25 | $51.47 | $52.04 | $51.42 | $51.49 | $51.49 | 27,222 |
2024-07-24 | $51.58 | $51.67 | $51.17 | $51.17 | $51.17 | 3,594 |
2024-07-23 | $52.00 | $52.03 | $51.90 | $51.92 | $51.92 | 6,019 |
2024-07-22 | $51.60 | $52.06 | $51.39 | $52.01 | $52.01 | 5,472 |
2024-07-19 | $51.80 | $51.80 | $51.48 | $51.48 | $51.48 | 2,775 |
2024-07-18 | $52.29 | $52.47 | $51.83 | $51.96 | $51.96 | 14,120 |
2024-07-17 | $52.42 | $52.52 | $52.25 | $52.25 | $52.25 | 4,681 |
2024-07-16 | $52.38 | $52.70 | $52.35 | $52.70 | $52.70 | 6,824 |
2024-07-15 | $51.71 | $51.94 | $51.63 | $51.63 | $51.63 | 6,189 |
2024-07-12 | $51.62 | $51.79 | $51.54 | $51.54 | $51.54 | 3,168 |
2024-07-11 | $51.05 | $51.12 | $51.03 | $51.03 | $51.03 | 6,216 |
2024-07-10 | $50.17 | $50.53 | $50.11 | $50.53 | $50.53 | 4,593 |
2024-07-09 | $50.21 | $50.26 | $50.04 | $50.06 | $50.06 | 9,223 |
2024-07-08 | $50.18 | $50.30 | $50.10 | $50.15 | $50.15 | 7,788 |
2024-07-05 | $50.05 | $50.05 | $49.83 | $50.03 | $50.03 | 3,319 |
2024-07-03 | $50.13 | $50.32 | $50.13 | $50.21 | $50.21 | 5,295 |
2024-07-02 | $50.01 | $50.18 | $50.01 | $50.18 | $50.18 | 5,660 |
2024-07-01 | $50.51 | $50.51 | $50.00 | $50.01 | $50.01 | 4,122 |
2024-06-28 | $50.52 | $50.55 | $50.24 | $50.38 | $50.38 | 4,638 |
2024-06-27 | $50.28 | $50.43 | $50.15 | $50.29 | $50.29 | 5,913 |
2024-06-26 | $50.21 | $50.37 | $50.12 | $50.36 | $50.36 | 6,118 |
2024-06-25 | $50.56 | $50.63 | $50.30 | $50.49 | $50.49 | 23,638 |
2024-06-24 | $51.04 | $51.05 | $50.89 | $50.89 | $50.89 | 2,211 |
2024-06-21 | $50.60 | $50.65 | $50.38 | $50.65 | $50.65 | 3,385 |
2024-06-20 | $50.97 | $50.97 | $50.76 | $50.84 | $50.64 | 11,147 |
2024-06-18 | $50.88 | $50.93 | $50.78 | $50.89 | $50.70 | 3,219 |
2024-06-17 | $50.14 | $50.75 | $50.12 | $50.71 | $50.52 | 17,067 |
2024-06-14 | $49.93 | $50.14 | $49.93 | $50.13 | $50.13 | 4,068 |
2024-06-13 | $50.57 | $50.57 | $50.27 | $50.50 | $50.50 | 2,572 |
2024-06-12 | $50.85 | $50.85 | $50.50 | $50.66 | $50.66 | 6,832 |
2024-06-11 | $50.00 | $50.15 | $49.89 | $50.15 | $50.15 | 3,042 |
2024-06-10 | $49.87 | $50.29 | $49.87 | $50.28 | $50.28 | 2,800 |
2024-06-07 | $50.20 | $50.31 | $50.08 | $50.11 | $50.11 | 2,994 |
2024-06-06 | $50.32 | $50.38 | $50.25 | $50.25 | $50.25 | 2,567 |
2024-06-05 | $50.06 | $50.43 | $49.96 | $50.39 | $50.39 | 8,809 |
2024-06-04 | $50.04 | $50.21 | $49.91 | $49.99 | $49.99 | 8,306 |
2024-06-03 | $50.73 | $50.73 | $50.02 | $50.27 | $50.27 | 1,922 |
2024-05-31 | $50.07 | $50.60 | $49.89 | $50.60 | $50.60 | 2,370 |
2024-05-30 | $49.91 | $50.13 | $49.91 | $50.04 | $50.04 | 3,775 |
2024-05-29 | $49.95 | $49.96 | $49.76 | $49.79 | $49.79 | 5,271 |
2024-05-28 | $50.85 | $50.85 | $50.34 | $50.34 | $50.34 | 2,582 |
2024-05-24 | $50.73 | $50.79 | $50.73 | $50.79 | $50.79 | 1,143 |
2024-05-23 | $50.46 | $50.48 | $50.41 | $50.42 | $50.42 | 3,823 |
2024-05-22 | $51.13 | $51.13 | $50.86 | $50.93 | $50.93 | 3,874 |
2024-05-21 | $51.21 | $51.21 | $51.05 | $51.13 | $51.13 | 6,583 |
2024-05-20 | $51.17 | $51.39 | $51.17 | $51.20 | $51.20 | 26,306 |
2024-05-17 | $51.15 | $51.23 | $51.06 | $51.14 | $51.14 | 3,012 |
2024-05-16 | $51.30 | $51.35 | $51.18 | $51.18 | $51.18 | 8,078 |
2024-05-15 | $51.15 | $51.33 | $51.15 | $51.28 | $51.28 | 3,607 |
2024-05-14 | $50.75 | $50.86 | $50.68 | $50.86 | $50.86 | 3,770 |
2024-05-13 | $50.94 | $50.94 | $50.66 | $50.66 | $50.66 | 1,925 |
2024-05-10 | $50.90 | $50.90 | $50.75 | $50.82 | $50.82 | 2,101 |
2024-05-09 | $50.44 | $50.69 | $50.35 | $50.69 | $50.69 | 11,379 |
2024-05-08 | $50.09 | $50.37 | $50.09 | $50.31 | $50.31 | 5,704 |
2024-05-07 | $50.45 | $50.45 | $50.34 | $50.40 | $50.40 | 4,396 |
2024-05-06 | $50.04 | $50.21 | $50.03 | $50.21 | $50.21 | 3,910 |
2024-05-03 | $49.96 | $49.96 | $49.68 | $49.73 | $49.73 | 3,534 |
2024-05-02 | $49.36 | $49.38 | $49.01 | $49.31 | $49.31 | 4,560 |
2024-05-01 | $48.92 | $49.21 | $48.92 | $49.03 | $49.03 | 3,812 |
2024-04-30 | $49.98 | $49.98 | $49.22 | $49.22 | $49.22 | 3,705 |
2024-04-29 | $49.99 | $50.04 | $49.88 | $50.04 | $50.04 | 7,895 |
2024-04-26 | $49.80 | $49.91 | $49.80 | $49.83 | $49.83 | 7,442 |
2024-04-25 | $49.53 | $49.82 | $49.25 | $49.67 | $49.67 | 4,287 |
2024-04-24 | $49.92 | $49.92 | $49.62 | $49.85 | $49.85 | 4,522 |
2024-04-23 | $49.30 | $49.90 | $49.30 | $49.77 | $49.77 | 6,247 |
2024-04-22 | $49.13 | $49.42 | $49.05 | $49.32 | $49.32 | 7,020 |
2024-04-19 | $49.18 | $49.18 | $48.91 | $48.99 | $48.99 | 9,447 |
2024-04-18 | $49.10 | $49.38 | $48.91 | $48.93 | $48.93 | 3,003 |
2024-04-17 | $49.60 | $49.60 | $49.05 | $49.12 | $49.12 | 4,803 |
2024-04-16 | $49.49 | $49.58 | $49.20 | $49.41 | $49.41 | 5,479 |
2024-04-15 | $50.36 | $50.36 | $49.45 | $49.60 | $49.60 | 4,798 |
2024-04-12 | $50.53 | $50.53 | $49.92 | $50.01 | $50.01 | 3,612 |
2024-04-11 | $50.67 | $50.85 | $50.42 | $50.76 | $50.76 | 11,127 |
2024-04-10 | $50.78 | $50.78 | $50.59 | $50.76 | $50.76 | 8,735 |
2024-04-09 | $51.67 | $51.67 | $51.13 | $51.50 | $51.50 | 8,965 |
2024-04-08 | $51.55 | $51.65 | $51.48 | $51.50 | $51.50 | 7,813 |
2024-04-05 | $51.17 | $51.52 | $51.16 | $51.41 | $51.41 | 8,411 |
2024-04-04 | $51.89 | $51.93 | $50.96 | $51.06 | $51.06 | 12,331 |
2024-04-03 | $51.53 | $51.67 | $51.46 | $51.58 | $51.58 | 15,773 |
2024-04-02 | $51.53 | $51.53 | $51.21 | $51.41 | $51.41 | 8,217 |
2024-04-01 | $52.13 | $52.13 | $51.82 | $51.91 | $51.91 | 10,049 |
2024-03-28 | $52.04 | $52.20 | $52.04 | $52.17 | $52.17 | 13,831 |
2024-03-27 | $51.56 | $51.96 | $51.56 | $51.96 | $51.96 | 25,955 |
2024-03-26 | $51.52 | $51.53 | $51.36 | $51.36 | $51.36 | 4,957 |
2024-03-25 | $51.52 | $51.57 | $51.37 | $51.37 | $51.37 | 7,949 |
2024-03-22 | $51.86 | $51.86 | $51.51 | $51.56 | $51.56 | 2,475 |
2024-03-21 | $51.38 | $51.83 | $51.38 | $51.81 | $51.81 | 1,923 |
2024-03-20 | $50.85 | $51.38 | $50.85 | $51.33 | $51.33 | 4,492 |
2024-03-19 | $50.56 | $50.88 | $50.56 | $50.88 | $50.88 | 4,481 |
2024-03-18 | $50.49 | $50.69 | $50.49 | $50.49 | $50.49 | 3,152 |
2024-03-15 | $50.59 | $50.59 | $50.43 | $50.44 | $50.44 | 3,583 |
2024-03-14 | $51.00 | $51.00 | $50.49 | $50.63 | $50.51 | 9,097 |
2024-03-13 | $51.13 | $51.20 | $50.97 | $51.02 | $50.91 | 7,722 |
2024-03-12 | $50.91 | $51.04 | $50.74 | $51.00 | $50.88 | 8,767 |
2024-03-11 | $50.75 | $50.75 | $50.42 | $50.69 | $50.58 | 5,746 |
2024-03-08 | $51.05 | $51.17 | $50.74 | $50.74 | $50.63 | 11,444 |
2024-03-07 | $50.84 | $51.06 | $50.84 | $50.99 | $50.99 | 4,072 |
2024-03-06 | $50.52 | $50.69 | $50.41 | $50.52 | $50.52 | 6,904 |
2024-03-05 | $50.54 | $50.54 | $50.04 | $50.21 | $50.21 | 5,785 |
2024-03-04 | $50.55 | $50.67 | $50.52 | $50.52 | $50.52 | 10,462 |
2024-03-01 | $50.11 | $50.40 | $50.04 | $50.40 | $50.40 | 7,641 |
2024-02-29 | $50.05 | $50.18 | $49.90 | $50.09 | $50.09 | 12,763 |
2024-02-28 | $49.63 | $49.87 | $49.63 | $49.81 | $49.81 | 10,157 |
2024-02-27 | $49.86 | $49.86 | $49.68 | $49.81 | $49.81 | 2,916 |
2024-02-26 | $49.78 | $49.89 | $49.71 | $49.71 | $49.71 | 13,156 |
2024-02-23 | $49.61 | $49.80 | $49.61 | $49.80 | $49.80 | 13,303 |
2024-02-22 | $49.37 | $49.57 | $49.27 | $49.56 | $49.56 | 4,386 |
2024-02-21 | $48.69 | $48.87 | $48.69 | $48.87 | $48.87 | 15,239 |
2024-02-20 | $48.77 | $48.83 | $48.69 | $48.71 | $48.71 | 29,578 |
2024-02-16 | $49.17 | $49.26 | $48.92 | $48.92 | $48.92 | 2,547 |
2024-02-15 | $49.03 | $49.20 | $49.03 | $49.19 | $49.19 | 2,881 |
2024-02-14 | $48.49 | $48.74 | $48.40 | $48.73 | $48.73 | 9,963 |
2024-02-13 | $48.32 | $48.39 | $47.99 | $48.16 | $48.16 | 5,367 |
2024-02-12 | $48.80 | $49.09 | $48.80 | $49.01 | $49.01 | 3,454 |
2024-02-09 | $48.64 | $48.84 | $48.63 | $48.84 | $48.84 | 5,561 |
2024-02-08 | $48.50 | $48.59 | $48.50 | $48.59 | $48.59 | 6,704 |
2024-02-07 | $48.15 | $48.52 | $48.15 | $48.38 | $48.38 | 3,999 |
2024-02-06 | $47.99 | $48.07 | $47.99 | $48.07 | $48.07 | 1,272 |
2024-02-05 | $47.99 | $48.09 | $47.68 | $47.97 | $47.97 | 9,946 |
2024-02-02 | $47.87 | $48.42 | $47.87 | $48.28 | $48.28 | 6,635 |
2024-02-01 | $47.75 | $48.22 | $47.58 | $48.20 | $48.20 | 4,653 |
2024-01-31 | $48.09 | $48.29 | $47.72 | $47.75 | $47.75 | 12,501 |
2024-01-30 | $48.15 | $48.38 | $48.15 | $48.32 | $48.32 | 7,243 |
2024-01-29 | $47.85 | $48.15 | $47.82 | $48.15 | $48.15 | 12,675 |
2024-01-26 | $47.95 | $47.95 | $47.76 | $47.84 | $47.84 | 6,310 |
2024-01-25 | $47.84 | $47.91 | $47.69 | $47.91 | $47.91 | 15,524 |
2024-01-24 | $48.00 | $48.00 | $47.50 | $47.50 | $47.50 | 14,454 |
2024-01-23 | $47.78 | $47.85 | $47.71 | $47.81 | $47.81 | 2,261 |
2024-01-22 | $47.87 | $47.92 | $47.84 | $47.92 | $47.92 | 7,399 |
2024-01-19 | $47.22 | $47.59 | $47.18 | $47.56 | $47.56 | 6,341 |
2024-01-18 | $46.95 | $47.14 | $46.85 | $47.14 | $47.14 | 3,381 |
2024-01-17 | $46.99 | $46.99 | $46.67 | $46.81 | $46.81 | 4,195 |
2024-01-16 | $47.24 | $47.24 | $46.95 | $47.08 | $47.08 | 6,232 |
2024-01-12 | $47.50 | $47.56 | $47.17 | $47.32 | $47.32 | 4,199 |
2024-01-11 | $47.17 | $47.31 | $46.97 | $47.31 | $47.31 | 4,501 |
2024-01-10 | $47.09 | $47.33 | $47.09 | $47.32 | $47.32 | 18,603 |
2024-01-09 | $47.00 | $47.20 | $46.99 | $47.12 | $47.12 | 36,651 |
2024-01-08 | $46.77 | $47.34 | $46.77 | $47.34 | $47.34 | 4,836 |
2024-01-05 | $46.62 | $46.98 | $46.62 | $46.80 | $46.80 | 3,813 |
2024-01-04 | $46.89 | $46.96 | $46.70 | $46.70 | $46.70 | 2,734 |
2024-01-03 | $47.09 | $47.11 | $46.80 | $46.80 | $46.80 | 9,558 |
2024-01-02 | $47.35 | $47.53 | $47.26 | $47.41 | $47.41 | 9,102 |
2023-12-29 | $47.70 | $47.79 | $47.51 | $47.62 | $47.62 | 7,712 |
2023-12-28 | $47.75 | $47.85 | $47.75 | $47.77 | $47.77 | 3,322 |
2023-12-27 | $47.77 | $47.85 | $47.71 | $47.75 | $47.75 | 6,167 |
2023-12-26 | $47.57 | $47.83 | $47.57 | $47.75 | $47.75 | 3,409 |
2023-12-22 | $47.50 | $47.60 | $47.40 | $47.50 | $47.50 | 8,820 |
2023-12-21 | $47.22 | $47.33 | $47.00 | $47.33 | $47.33 | 5,981 |
2023-12-20 | $47.46 | $47.61 | $46.87 | $46.88 | $46.88 | 9,081 |
2023-12-19 | $47.45 | $47.50 | $47.41 | $47.50 | $47.50 | 6,664 |
2023-12-18 | $47.24 | $47.24 | $47.06 | $47.16 | $47.16 | 4,753 |
2023-12-15 | $47.17 | $47.28 | $46.96 | $47.06 | $47.06 | 10,692 |
2023-12-14 | $47.41 | $47.64 | $47.41 | $47.60 | $47.40 | 4,493 |
2023-12-13 | $46.25 | $47.00 | $46.18 | $46.99 | $46.79 | 7,154 |
2023-12-12 | $46.16 | $46.32 | $46.16 | $46.25 | $46.05 | 3,630 |
2023-12-11 | $46.10 | $46.16 | $46.05 | $46.14 | $45.95 | 4,395 |
2023-12-08 | $45.49 | $45.76 | $45.49 | $45.70 | $45.50 | 9,383 |
2023-12-07 | $45.44 | $45.53 | $45.38 | $45.53 | $45.33 | 3,275 |
2023-12-06 | $45.66 | $45.66 | $45.32 | $45.32 | $45.13 | 23,543 |
2023-12-05 | $45.61 | $45.61 | $45.35 | $45.35 | $45.16 | 10,393 |
2023-12-04 | $45.88 | $45.88 | $45.62 | $45.83 | $45.63 | 12,156 |
2023-12-01 | $45.10 | $45.74 | $45.10 | $45.74 | $45.55 | 14,883 |
2023-11-30 | $44.75 | $45.10 | $44.75 | $45.09 | $44.90 | 10,045 |
2023-11-29 | $44.98 | $44.98 | $44.66 | $44.69 | $44.50 | 9,779 |
2023-11-28 | $44.73 | $44.87 | $44.57 | $44.64 | $44.45 | 14,442 |
2023-11-27 | $44.79 | $44.86 | $44.71 | $44.83 | $44.64 | 3,199 |
2023-11-24 | $44.86 | $44.88 | $44.86 | $44.88 | $44.68 | 519 |
2023-11-22 | $44.74 | $44.82 | $44.65 | $44.73 | $44.54 | 4,296 |
2023-11-21 | $44.60 | $44.67 | $44.49 | $44.60 | $44.41 | 6,547 |
2023-11-20 | $44.33 | $44.71 | $44.33 | $44.62 | $44.43 | 35,474 |
2023-11-17 | $44.36 | $44.47 | $44.36 | $44.44 | $44.44 | 4,521 |
2023-11-16 | $44.38 | $44.38 | $44.13 | $44.21 | $44.21 | 9,470 |
2023-11-15 | $44.52 | $44.69 | $44.43 | $44.43 | $44.43 | 3,850 |
2023-11-14 | $43.86 | $44.46 | $43.86 | $44.32 | $44.32 | 5,933 |
2023-11-13 | $43.14 | $43.33 | $43.14 | $43.23 | $43.23 | 4,142 |
2023-11-10 | $42.86 | $43.26 | $42.86 | $43.26 | $43.26 | 4,808 |
2023-11-09 | $42.98 | $43.08 | $42.66 | $42.68 | $42.68 | 4,050 |
2023-11-08 | $43.11 | $43.15 | $42.85 | $42.99 | $42.99 | 11,763 |
2023-11-07 | $43.00 | $43.08 | $42.91 | $43.01 | $43.01 | 8,174 |
2023-11-06 | $43.19 | $43.19 | $43.02 | $43.03 | $43.03 | 2,757 |
2023-11-03 | $42.83 | $43.39 | $42.83 | $43.19 | $43.19 | 4,453 |
2023-11-02 | $42.07 | $42.55 | $42.07 | $42.52 | $42.52 | 4,733 |
2023-11-01 | $41.63 | $41.83 | $41.63 | $41.79 | $41.79 | 41,672 |
2023-10-31 | $41.30 | $41.57 | $41.30 | $41.52 | $41.52 | 11,428 |
2023-10-30 | $40.91 | $41.17 | $40.91 | $41.17 | $41.17 | 1,021 |
2023-10-27 | $41.12 | $41.12 | $40.80 | $40.85 | $40.85 | 5,148 |
2023-10-26 | $41.36 | $41.53 | $41.28 | $41.28 | $41.28 | 4,144 |
2023-10-25 | $41.52 | $41.53 | $41.25 | $41.28 | $41.28 | 16,020 |
2023-10-24 | $41.89 | $41.89 | $41.57 | $41.69 | $41.69 | 8,254 |
2023-10-23 | $41.64 | $41.86 | $41.51 | $41.51 | $41.51 | 8,261 |
2023-10-20 | $42.26 | $42.26 | $41.84 | $41.84 | $41.84 | 4,642 |
2023-10-19 | $42.62 | $42.86 | $42.23 | $42.23 | $42.23 | 6,579 |
2023-10-18 | $43.19 | $43.19 | $42.85 | $42.85 | $42.85 | 2,531 |
2023-10-17 | $43.35 | $43.73 | $43.35 | $43.56 | $43.56 | 8,283 |
2023-10-16 | $43.07 | $43.38 | $43.07 | $43.36 | $43.36 | 4,998 |
2023-10-13 | $43.07 | $43.15 | $42.74 | $42.77 | $42.77 | 3,923 |
2023-10-12 | $43.15 | $43.23 | $42.92 | $42.96 | $42.96 | 8,103 |
2023-10-11 | $43.56 | $43.56 | $43.27 | $43.53 | $43.53 | 7,432 |
2023-10-10 | $43.50 | $43.63 | $43.41 | $43.41 | $43.41 | 4,839 |
2023-10-09 | $42.68 | $43.15 | $42.62 | $43.14 | $43.14 | 8,868 |
2023-10-06 | $42.15 | $42.80 | $42.12 | $42.80 | $42.80 | 33,360 |
2023-10-05 | $42.39 | $42.39 | $42.17 | $42.37 | $42.37 | 3,132 |
2023-10-04 | $42.14 | $42.49 | $42.13 | $42.49 | $42.49 | 3,861 |
2023-10-03 | $42.47 | $42.47 | $42.06 | $42.13 | $42.13 | 5,016 |
2023-10-02 | $42.89 | $42.89 | $42.54 | $42.68 | $42.68 | 3,662 |
2023-09-29 | $43.52 | $43.52 | $43.03 | $43.06 | $43.06 | 8,373 |
2023-09-28 | $42.79 | $43.40 | $42.79 | $43.25 | $43.25 | 2,854 |
2023-09-27 | $42.84 | $42.95 | $42.65 | $42.84 | $42.84 | 7,830 |
2023-09-26 | $42.98 | $42.98 | $42.69 | $42.73 | $42.73 | 4,236 |
2023-09-25 | $43.27 | $43.36 | $43.21 | $43.35 | $43.35 | 6,432 |
2023-09-22 | $43.39 | $43.39 | $43.17 | $43.17 | $43.17 | 6,501 |
2023-09-21 | $43.49 | $43.49 | $43.23 | $43.23 | $43.23 | 3,313 |
2023-09-20 | $44.34 | $44.34 | $43.87 | $43.87 | $43.87 | 2,069 |
2023-09-19 | $44.05 | $44.09 | $43.87 | $44.02 | $44.02 | 4,225 |
2023-09-18 | $44.09 | $44.14 | $44.05 | $44.05 | $44.05 | 4,770 |
2023-09-15 | $44.34 | $44.34 | $43.90 | $43.97 | $43.97 | 4,202 |
2023-09-14 | $44.39 | $44.60 | $44.38 | $44.56 | $44.41 | 6,477 |
2023-09-13 | $44.38 | $44.38 | $44.05 | $44.08 | $43.93 | 5,900 |
2023-09-12 | $44.36 | $44.47 | $44.22 | $44.29 | $44.14 | 4,632 |
2023-09-11 | $44.69 | $44.69 | $44.41 | $44.41 | $44.26 | 952 |
2023-09-08 | $44.29 | $44.50 | $44.29 | $44.36 | $44.21 | 30,445 |
2023-09-07 | $44.26 | $44.37 | $44.26 | $44.33 | $44.18 | 3,525 |
2023-09-06 | $44.65 | $44.65 | $44.44 | $44.47 | $44.32 | 5,322 |
2023-09-05 | $44.63 | $44.64 | $44.57 | $44.57 | $44.42 | 5,723 |
2023-09-01 | $45.34 | $45.34 | $45.22 | $45.25 | $45.25 | 1,502 |
2023-08-31 | $45.16 | $45.24 | $44.97 | $45.00 | $45.00 | 3,547 |
2023-08-30 | $45.18 | $45.19 | $45.09 | $45.10 | $45.10 | 5,940 |
2023-08-29 | $44.44 | $44.95 | $44.44 | $44.95 | $44.95 | 1,410 |
2023-08-28 | $44.22 | $44.54 | $44.22 | $44.44 | $44.44 | 4,810 |
2023-08-25 | $44.01 | $44.19 | $44.01 | $44.12 | $44.12 | 2,811 |
2023-08-24 | $44.42 | $44.42 | $43.90 | $43.91 | $43.91 | 4,489 |
2023-08-23 | $44.00 | $44.36 | $44.00 | $44.26 | $44.26 | 7,560 |
2023-08-22 | $44.11 | $44.11 | $43.91 | $43.93 | $43.93 | 3,774 |
2023-08-21 | $43.81 | $44.12 | $43.81 | $44.12 | $44.12 | 3,022 |
2023-08-18 | $44.02 | $44.12 | $44.02 | $44.06 | $44.06 | 2,052 |
2023-08-17 | $44.54 | $44.54 | $43.95 | $43.95 | $43.95 | 4,287 |
2023-08-16 | $44.94 | $44.94 | $44.46 | $44.46 | $44.46 | 5,386 |
2023-08-15 | $44.89 | $44.91 | $44.73 | $44.78 | $44.78 | 4,161 |
2023-08-14 | $45.19 | $45.29 | $45.08 | $45.29 | $45.29 | 5,688 |
2023-08-11 | $45.09 | $45.24 | $45.09 | $45.23 | $45.23 | 3,611 |
2023-08-10 | $45.51 | $45.76 | $45.17 | $45.17 | $45.17 | 2,686 |
2023-08-09 | $45.38 | $45.50 | $45.24 | $45.24 | $45.24 | 21,473 |
2023-08-08 | $45.06 | $45.37 | $45.01 | $45.33 | $45.33 | 2,116 |
2023-08-07 | $45.26 | $45.60 | $45.26 | $45.58 | $45.58 | 7,672 |
2023-08-04 | $45.49 | $45.49 | $45.15 | $45.15 | $45.15 | 1,767 |
2023-08-03 | $45.36 | $45.49 | $45.23 | $45.44 | $45.44 | 3,163 |
2023-08-02 | $45.71 | $45.71 | $45.48 | $45.57 | $45.57 | 3,632 |
2023-08-01 | $45.72 | $45.99 | $45.72 | $45.99 | $45.99 | 6,492 |
2023-07-31 | $45.99 | $45.99 | $45.83 | $45.93 | $45.93 | 2,150 |
2023-07-28 | $45.90 | $45.91 | $45.75 | $45.85 | $45.85 | 4,744 |
2023-07-27 | $46.12 | $46.14 | $45.55 | $45.56 | $45.56 | 14,372 |
2023-07-26 | $45.90 | $45.97 | $45.84 | $45.97 | $45.97 | 16,133 |
2023-07-25 | $45.82 | $46.12 | $45.82 | $46.03 | $46.03 | 4,378 |
2023-07-24 | $46.00 | $46.00 | $45.76 | $45.81 | $45.81 | 5,019 |
2023-07-21 | $45.81 | $45.96 | $45.80 | $45.80 | $45.80 | 13,099 |
2023-07-20 | $45.83 | $45.83 | $45.76 | $45.79 | $45.79 | 2,274 |
2023-07-19 | $46.00 | $46.01 | $45.82 | $45.96 | $45.96 | 8,785 |
2023-07-18 | $45.88 | $45.95 | $45.81 | $45.90 | $45.90 | 14,561 |
2023-07-17 | $45.45 | $45.64 | $45.45 | $45.64 | $45.64 | 12,901 |
2023-07-14 | $45.74 | $45.74 | $45.38 | $45.42 | $45.42 | 3,063 |
2023-07-13 | $45.69 | $45.70 | $45.58 | $45.66 | $45.66 | 16,871 |
2023-07-12 | $45.70 | $45.70 | $45.44 | $45.44 | $45.44 | 15,821 |
2023-07-11 | $45.02 | $45.30 | $45.02 | $45.30 | $45.30 | 6,259 |
2023-07-10 | $44.74 | $44.85 | $44.67 | $44.85 | $44.85 | 25,023 |
2023-07-07 | $44.37 | $44.67 | $44.36 | $44.36 | $44.36 | 42,024 |
2023-07-06 | $44.04 | $44.25 | $43.96 | $44.25 | $44.25 | 235,534 |
2023-07-05 | $44.65 | $44.68 | $44.50 | $44.61 | $44.61 | 156,133 |
2023-07-03 | $44.85 | $44.92 | $44.85 | $44.91 | $44.91 | 1,277 |
2023-06-30 | $44.79 | $44.97 | $44.74 | $44.90 | $44.90 | 5,533 |
2023-06-29 | $44.31 | $44.48 | $44.24 | $44.44 | $44.44 | 1,764 |
2023-06-28 | $44.18 | $44.18 | $43.99 | $44.06 | $44.06 | 10,943 |
2023-06-27 | $43.58 | $44.17 | $43.58 | $44.15 | $44.15 | 4,036 |
2023-06-26 | $43.53 | $43.64 | $43.45 | $43.50 | $43.50 | 16,235 |
2023-06-23 | $43.27 | $43.47 | $43.27 | $43.31 | $43.31 | 14,491 |
2023-06-22 | $43.85 | $43.85 | $43.66 | $43.79 | $43.57 | 14,213 |
2023-06-21 | $43.91 | $44.07 | $43.86 | $43.87 | $43.66 | 10,308 |
2023-06-20 | $44.06 | $44.06 | $43.84 | $43.89 | $43.68 | 3,285 |
2023-06-16 | $44.40 | $44.40 | $44.25 | $44.27 | $44.27 | 3,897 |
2023-06-15 | $43.65 | $44.26 | $43.65 | $44.25 | $44.25 | 10,461 |
2023-06-14 | $44.00 | $44.11 | $43.57 | $43.73 | $43.73 | 6,390 |
2023-06-13 | $43.65 | $43.94 | $43.65 | $43.90 | $43.90 | 5,076 |
2023-06-12 | $43.17 | $43.49 | $43.17 | $43.49 | $43.49 | 11,696 |
2023-06-09 | $43.25 | $43.36 | $43.15 | $43.21 | $43.21 | 9,150 |
2023-06-08 | $43.32 | $43.36 | $43.07 | $43.32 | $43.32 | 20,631 |
2023-06-07 | $42.85 | $43.30 | $42.85 | $43.25 | $43.25 | 15,311 |
2023-06-06 | $42.51 | $42.90 | $42.50 | $42.90 | $42.90 | 6,190 |
2023-06-05 | $42.76 | $42.76 | $42.50 | $42.50 | $42.50 | 1,500 |
2023-06-02 | $42.01 | $42.82 | $42.01 | $42.73 | $42.73 | 10,057 |
2023-06-01 | $41.58 | $41.84 | $41.58 | $41.76 | $41.76 | 9,385 |
2023-05-31 | $41.81 | $41.81 | $41.40 | $41.58 | $41.58 | 10,295 |
2023-05-30 | $42.09 | $42.09 | $41.93 | $41.98 | $41.98 | 5,020 |
2023-05-26 | $41.96 | $42.13 | $41.96 | $42.13 | $42.13 | 2,690 |
2023-05-25 | $41.73 | $41.99 | $41.62 | $41.85 | $41.85 | 22,071 |
2023-05-24 | $41.97 | $42.04 | $41.81 | $41.86 | $41.86 | 13,162 |
2023-05-23 | $42.52 | $42.65 | $42.31 | $42.31 | $42.31 | 6,015 |
2023-05-22 | $42.81 | $42.81 | $42.51 | $42.69 | $42.69 | 6,541 |
2023-05-19 | $42.93 | $42.93 | $42.65 | $42.70 | $42.70 | 3,128 |
2023-05-18 | $42.49 | $42.81 | $42.34 | $42.81 | $42.81 | 76,198 |
2023-05-17 | $42.13 | $42.59 | $42.13 | $42.52 | $42.52 | 16,147 |
2023-05-16 | $42.19 | $42.23 | $42.06 | $42.06 | $42.06 | 8,111 |
2023-05-15 | $42.41 | $42.66 | $42.41 | $42.57 | $42.57 | 3,824 |
2023-05-12 | $42.59 | $42.59 | $42.20 | $42.41 | $42.41 | 9,165 |
2023-05-11 | $42.32 | $42.37 | $42.24 | $42.37 | $42.37 | 8,114 |
2023-05-10 | $42.64 | $42.65 | $42.34 | $42.61 | $42.61 | 4,979 |
2023-05-09 | $42.58 | $42.62 | $42.51 | $42.56 | $42.56 | 2,640 |
2023-05-08 | $42.65 | $42.70 | $42.55 | $42.65 | $42.65 | 13,659 |
2023-05-05 | $42.59 | $42.82 | $42.55 | $42.70 | $42.70 | 2,881 |
2023-05-04 | $42.06 | $42.21 | $41.99 | $42.05 | $42.05 | 5,000 |
2023-05-03 | $42.96 | $43.06 | $42.50 | $42.50 | $42.50 | 9,202 |
2023-05-02 | $43.07 | $43.07 | $42.48 | $42.78 | $42.78 | 12,619 |
2023-05-01 | $43.22 | $43.47 | $43.22 | $43.35 | $43.35 | 85,987 |
2023-04-28 | $43.08 | $43.23 | $43.08 | $43.22 | $43.22 | 14,679 |
2023-04-27 | $42.36 | $42.88 | $42.31 | $42.86 | $42.86 | 18,312 |
2023-04-26 | $42.59 | $42.59 | $42.16 | $42.26 | $42.26 | 4,819 |
2023-04-25 | $43.13 | $43.13 | $42.68 | $42.68 | $42.68 | 22,744 |
2023-04-24 | $43.34 | $43.34 | $43.25 | $43.33 | $43.33 | 35,782 |
2023-04-21 | $43.46 | $43.46 | $43.14 | $43.28 | $43.28 | 2,417 |
2023-04-20 | $43.40 | $43.44 | $43.19 | $43.34 | $43.34 | 6,515 |
2023-04-19 | $43.34 | $43.47 | $43.33 | $43.40 | $43.40 | 8,479 |
2023-04-18 | $43.44 | $43.53 | $43.40 | $43.53 | $43.53 | 9,269 |
2023-04-17 | $43.16 | $43.46 | $43.16 | $43.46 | $43.46 | 2,680 |
2023-04-14 | $43.27 | $43.27 | $43.15 | $43.24 | $43.24 | 2,735 |
2023-04-13 | $43.05 | $43.46 | $43.05 | $43.40 | $43.40 | 6,548 |
2023-04-12 | $43.34 | $43.40 | $43.08 | $43.08 | $43.08 | 5,741 |
2023-04-11 | $43.19 | $43.44 | $43.16 | $43.26 | $43.26 | 9,800 |
2023-04-10 | $42.66 | $42.98 | $42.66 | $42.97 | $42.97 | 3,092 |
2023-04-06 | $42.62 | $42.75 | $42.57 | $42.62 | $42.62 | 7,733 |
2023-04-05 | $42.73 | $42.73 | $42.50 | $42.71 | $42.71 | 2,978 |
2023-04-04 | $43.18 | $43.18 | $42.58 | $42.63 | $42.63 | 6,930 |
2023-04-03 | $43.28 | $43.34 | $43.10 | $43.29 | $43.29 | 6,645 |
2023-03-31 | $42.85 | $43.17 | $42.81 | $43.17 | $43.17 | 6,909 |
2023-03-30 | $42.65 | $42.74 | $42.50 | $42.56 | $42.56 | 18,030 |
2023-03-29 | $42.29 | $42.45 | $42.22 | $42.42 | $42.42 | 2,586 |
2023-03-28 | $41.96 | $41.96 | $41.73 | $41.90 | $41.90 | 7,280 |
2023-03-27 | $41.77 | $41.92 | $41.60 | $41.76 | $41.76 | 4,370 |
2023-03-24 | $40.91 | $41.43 | $40.77 | $41.39 | $41.39 | 5,484 |
2023-03-23 | $41.45 | $41.80 | $40.93 | $41.15 | $41.15 | 9,795 |
2023-03-22 | $42.02 | $42.18 | $41.34 | $41.34 | $41.34 | 2,738 |
2023-03-21 | $42.11 | $42.11 | $41.85 | $42.06 | $42.06 | 5,309 |
2023-03-20 | $41.50 | $41.65 | $41.46 | $41.64 | $41.64 | 4,219 |
2023-03-17 | $41.35 | $41.41 | $40.88 | $41.04 | $41.04 | 15,337 |
2023-03-16 | $41.02 | $41.81 | $40.93 | $41.74 | $41.59 | 9,229 |
2023-03-15 | $41.14 | $41.25 | $41.03 | $41.18 | $41.03 | 4,745 |
2023-03-14 | $42.13 | $42.37 | $41.69 | $41.91 | $41.76 | 5,834 |
2023-03-13 | $41.58 | $41.84 | $41.36 | $41.50 | $41.35 | 6,497 |
2023-03-10 | $42.40 | $42.40 | $41.81 | $41.85 | $41.70 | 3,562 |
2023-03-09 | $43.57 | $43.57 | $42.72 | $42.72 | $42.57 | 7,338 |
2023-03-08 | $43.43 | $43.51 | $43.26 | $43.45 | $43.29 | 11,565 |
2023-03-07 | $43.99 | $43.99 | $43.34 | $43.36 | $43.20 | 6,846 |
2023-03-06 | $44.35 | $44.35 | $43.86 | $43.95 | $43.95 | 6,587 |
2023-03-03 | $43.85 | $44.23 | $43.81 | $44.21 | $44.21 | 17,279 |
2023-03-02 | $43.30 | $43.82 | $43.30 | $43.77 | $43.77 | 4,492 |
2023-03-01 | $43.49 | $43.54 | $43.37 | $43.50 | $43.50 | 8,848 |
2023-02-28 | $43.61 | $43.75 | $43.44 | $43.44 | $43.44 | 7,012 |
2023-02-27 | $43.96 | $44.00 | $43.59 | $43.61 | $43.61 | 2,742 |
2023-02-24 | $43.37 | $43.60 | $43.37 | $43.60 | $43.60 | 928 |
2023-02-23 | $43.99 | $43.99 | $43.65 | $43.91 | $43.91 | 4,028 |
2023-02-22 | $43.94 | $44.00 | $43.69 | $43.77 | $43.77 | 1,995 |
2023-02-21 | $44.41 | $44.41 | $43.86 | $43.86 | $43.86 | 4,846 |
2023-02-17 | $44.59 | $44.73 | $44.55 | $44.66 | $44.66 | 8,461 |
2023-02-16 | $44.59 | $45.00 | $44.59 | $44.69 | $44.69 | 8,724 |
2023-02-15 | $44.61 | $44.96 | $44.51 | $44.96 | $44.96 | 3,259 |
2023-02-14 | $45.03 | $45.05 | $44.57 | $44.86 | $44.86 | 5,975 |
2023-02-13 | $44.51 | $44.94 | $44.51 | $44.91 | $44.91 | 4,876 |
2023-02-10 | $44.19 | $44.55 | $44.19 | $44.55 | $44.55 | 20,864 |
2023-02-09 | $44.99 | $44.99 | $44.22 | $44.24 | $44.24 | 3,514 |
2023-02-08 | $44.72 | $44.77 | $44.59 | $44.59 | $44.59 | 2,663 |
2023-02-07 | $44.33 | $44.97 | $44.33 | $44.97 | $44.97 | 2,957 |
2023-02-06 | $44.70 | $44.70 | $44.50 | $44.60 | $44.60 | 5,502 |
2023-02-03 | $44.97 | $45.17 | $44.92 | $44.92 | $44.92 | 4,828 |
2023-02-02 | $45.12 | $45.26 | $44.95 | $45.22 | $45.22 | 1,844 |
2023-02-01 | $44.34 | $45.18 | $44.34 | $44.95 | $44.95 | 12,093 |
2023-01-31 | $43.95 | $44.55 | $43.95 | $44.55 | $44.55 | 2,915 |
2023-01-30 | $44.12 | $44.29 | $43.88 | $43.88 | $43.88 | 8,338 |
2023-01-27 | $44.12 | $44.21 | $44.12 | $44.20 | $44.20 | 1,064 |
2023-01-26 | $44.04 | $44.23 | $43.84 | $44.23 | $44.23 | 3,136 |
2023-01-25 | $43.39 | $43.86 | $43.33 | $43.85 | $43.85 | 3,884 |
2023-01-24 | $43.54 | $43.89 | $43.46 | $43.79 | $43.79 | 7,599 |
2023-01-23 | $43.86 | $43.91 | $43.50 | $43.74 | $43.74 | 10,533 |
2023-01-20 | $42.68 | $43.34 | $42.63 | $43.34 | $43.34 | 1,619 |
2023-01-19 | $42.92 | $42.92 | $42.69 | $42.78 | $42.78 | 8,312 |
2023-01-18 | $43.97 | $44.02 | $43.21 | $43.21 | $43.21 | 17,757 |
2023-01-17 | $43.92 | $44.06 | $43.74 | $43.74 | $43.74 | 17,904 |
2023-01-13 | $43.67 | $43.96 | $43.67 | $43.94 | $43.94 | 2,740 |
2023-01-12 | $43.57 | $43.99 | $43.57 | $43.80 | $43.80 | 8,314 |
2023-01-11 | $43.53 | $43.72 | $43.53 | $43.72 | $43.72 | 2,030 |
2023-01-10 | $43.11 | $43.35 | $43.11 | $43.35 | $43.35 | 1,812 |
2023-01-09 | $43.35 | $43.59 | $43.11 | $43.11 | $43.11 | 9,607 |
2023-01-06 | $42.66 | $43.28 | $42.63 | $43.25 | $43.25 | 12,450 |
2023-01-05 | $42.26 | $42.31 | $42.11 | $42.18 | $42.18 | 5,160 |
2023-01-04 | $42.41 | $42.58 | $42.22 | $42.49 | $42.49 | 3,336 |
2023-01-03 | $42.45 | $42.45 | $41.89 | $42.08 | $42.08 | 4,185 |
2022-12-30 | $42.12 | $42.20 | $41.84 | $42.17 | $42.17 | 22,024 |
2022-12-29 | $42.32 | $42.43 | $42.29 | $42.39 | $42.39 | 2,786 |
2022-12-28 | $42.38 | $42.51 | $41.82 | $41.85 | $41.85 | 4,143 |
2022-12-27 | $42.32 | $42.47 | $42.24 | $42.42 | $42.42 | 4,240 |
2022-12-23 | $42.04 | $42.33 | $41.97 | $42.33 | $42.33 | 62,857 |
2022-12-22 | $41.93 | $41.99 | $41.47 | $41.99 | $41.99 | 8,158 |
2022-12-21 | $42.08 | $42.51 | $42.08 | $42.39 | $42.39 | 9,566 |
2022-12-20 | $41.67 | $41.96 | $41.67 | $41.79 | $41.79 | 12,161 |
2022-12-19 | $42.08 | $42.13 | $41.65 | $41.67 | $41.67 | 1,850 |
2022-12-16 | $41.93 | $42.19 | $41.77 | $42.06 | $42.06 | 10,607 |
2022-12-15 | $42.97 | $42.97 | $42.61 | $42.65 | $42.40 | 3,676 |
2022-12-14 | $43.96 | $44.06 | $43.45 | $43.64 | $43.38 | 7,116 |
2022-12-13 | $44.41 | $44.53 | $43.68 | $43.85 | $43.59 | 7,537 |
2022-12-12 | $43.17 | $43.62 | $43.09 | $43.62 | $43.36 | 2,558 |
2022-12-09 | $43.44 | $43.51 | $43.06 | $43.12 | $43.12 | 8,527 |
2022-12-08 | $43.32 | $43.57 | $43.32 | $43.42 | $43.42 | 5,601 |
2022-12-07 | $43.30 | $43.36 | $43.15 | $43.24 | $43.24 | 5,580 |
2022-12-06 | $43.59 | $43.59 | $43.02 | $43.29 | $43.29 | 2,911 |
2022-12-05 | $44.22 | $44.22 | $43.61 | $43.62 | $43.62 | 9,664 |
2022-12-02 | $44.10 | $44.46 | $44.10 | $44.44 | $44.44 | 3,517 |
2022-12-01 | $44.50 | $44.74 | $44.31 | $44.51 | $44.51 | 20,304 |
2022-11-30 | $43.61 | $44.48 | $43.29 | $44.47 | $44.47 | 5,993 |
2022-11-29 | $43.36 | $43.69 | $43.36 | $43.48 | $43.48 | 15,481 |
2022-11-28 | $43.86 | $43.88 | $43.42 | $43.42 | $43.42 | 7,375 |
2022-11-25 | $44.14 | $44.14 | $44.09 | $44.11 | $44.11 | 5,133 |
2022-11-23 | $43.70 | $44.07 | $43.70 | $44.03 | $44.03 | 7,772 |
2022-11-22 | $43.32 | $43.82 | $43.32 | $43.82 | $43.82 | 6,039 |
2022-11-21 | $42.93 | $43.26 | $42.93 | $43.20 | $43.20 | 14,035 |
2022-11-18 | $43.07 | $43.13 | $42.84 | $43.12 | $43.12 | 4,521 |
2022-11-17 | $42.38 | $42.78 | $42.31 | $42.78 | $42.78 | 5,434 |
2022-11-16 | $43.10 | $43.10 | $42.96 | $43.00 | $43.00 | 4,764 |
2022-11-15 | $43.53 | $43.55 | $43.06 | $43.33 | $43.33 | 6,941 |
2022-11-14 | $43.20 | $43.56 | $43.06 | $43.06 | $43.06 | 9,301 |
2022-11-11 | $43.22 | $43.38 | $43.10 | $43.34 | $43.34 | 7,007 |
2022-11-10 | $42.62 | $43.17 | $42.58 | $43.17 | $43.17 | 4,692 |
2022-11-09 | $41.83 | $42.01 | $41.27 | $41.27 | $41.27 | 27,286 |
2022-11-08 | $41.87 | $42.31 | $41.66 | $42.01 | $42.01 | 5,710 |
2022-11-07 | $41.49 | $41.79 | $41.38 | $41.75 | $41.75 | 4,473 |
2022-11-04 | $41.35 | $41.60 | $40.85 | $41.42 | $41.42 | 6,129 |
2022-11-03 | $40.66 | $41.19 | $40.44 | $40.90 | $40.90 | 26,546 |
2022-11-02 | $41.77 | $42.31 | $41.10 | $41.10 | $41.10 | 5,545 |
2022-11-01 | $42.00 | $42.08 | $41.70 | $41.97 | $41.97 | 4,904 |
2022-10-31 | $41.79 | $41.94 | $41.68 | $41.79 | $41.79 | 12,577 |
2022-10-28 | $41.33 | $41.91 | $41.33 | $41.91 | $41.91 | 5,326 |
2022-10-27 | $41.15 | $41.38 | $41.04 | $41.04 | $41.04 | 9,925 |
2022-10-26 | $40.84 | $41.32 | $40.84 | $40.98 | $40.98 | 35,501 |
2022-10-25 | $40.21 | $40.86 | $40.21 | $40.86 | $40.86 | 76,804 |
2022-10-24 | $40.19 | $40.24 | $39.99 | $40.20 | $40.20 | 2,581 |
2022-10-21 | $38.82 | $39.81 | $38.82 | $39.81 | $39.81 | 4,521 |
2022-10-20 | $39.26 | $39.61 | $38.79 | $38.93 | $38.93 | 7,401 |
2022-10-19 | $39.47 | $39.68 | $39.05 | $39.35 | $39.35 | 7,827 |
2022-10-18 | $39.93 | $40.02 | $39.46 | $39.85 | $39.85 | 12,784 |
2022-10-17 | $38.97 | $39.31 | $38.97 | $39.23 | $39.23 | 27,273 |
2022-10-14 | $39.42 | $39.48 | $38.34 | $38.34 | $38.34 | 23,435 |
2022-10-13 | $37.72 | $39.39 | $37.69 | $39.34 | $39.34 | 7,874 |
2022-10-12 | $38.63 | $38.72 | $38.40 | $38.40 | $38.40 | 11,225 |
2022-10-11 | $38.58 | $39.06 | $38.40 | $38.60 | $38.60 | 13,927 |
2022-10-10 | $38.92 | $38.95 | $38.50 | $38.69 | $38.69 | 5,030 |
2022-10-07 | $39.33 | $39.44 | $38.72 | $38.74 | $38.74 | 11,705 |
2022-10-06 | $39.83 | $39.85 | $39.67 | $39.69 | $39.69 | 4,457 |
2022-10-05 | $39.96 | $40.18 | $39.64 | $40.07 | $40.07 | 4,735 |
2022-10-04 | $39.54 | $40.23 | $39.54 | $40.23 | $40.23 | 14,201 |
2022-10-03 | $38.24 | $39.18 | $38.24 | $39.02 | $39.02 | 7,506 |
2022-09-30 | $38.18 | $38.41 | $37.83 | $37.83 | $37.83 | 345,202 |
2022-09-29 | $38.11 | $38.30 | $37.95 | $38.26 | $38.26 | 776,455 |
2022-09-28 | $38.38 | $38.98 | $38.28 | $38.86 | $38.86 | 5,159 |
2022-09-27 | $38.47 | $38.47 | $37.93 | $38.10 | $38.10 | 4,261 |
2022-09-26 | $38.43 | $38.53 | $38.04 | $38.07 | $38.07 | 7,841 |
2022-09-23 | $39.00 | $39.00 | $38.15 | $38.61 | $38.61 | 59,192 |
2022-09-22 | $39.70 | $39.70 | $39.32 | $39.36 | $39.36 | 8,199 |
2022-09-21 | $40.65 | $40.73 | $39.83 | $39.83 | $39.83 | 60,064 |
2022-09-20 | $40.21 | $40.37 | $40.13 | $40.32 | $40.32 | 7,158 |
2022-09-19 | $40.23 | $40.99 | $40.23 | $40.99 | $40.99 | 5,687 |
2022-09-16 | $40.44 | $40.62 | $40.24 | $40.62 | $40.62 | 26,873 |
2022-09-15 | $41.00 | $41.11 | $41.00 | $41.11 | $40.93 | 881 |
2022-09-14 | $41.60 | $41.60 | $41.09 | $41.36 | $41.18 | 38,667 |
2022-09-13 | $42.29 | $42.29 | $41.53 | $41.60 | $41.42 | 1,601 |
2022-09-12 | $43.32 | $43.32 | $42.98 | $43.11 | $42.93 | 5,148 |
2022-09-09 | $42.80 | $42.93 | $42.80 | $42.85 | $42.85 | 2,588 |
2022-09-08 | $42.13 | $42.28 | $42.13 | $42.25 | $42.25 | 2,832 |
2022-09-07 | $41.57 | $42.02 | $41.57 | $41.95 | $41.95 | 1,978 |
2022-09-06 | $41.31 | $41.39 | $41.08 | $41.15 | $41.15 | 10,136 |
2022-09-02 | $42.09 | $42.21 | $41.13 | $41.23 | $41.23 | 6,192 |
2022-09-01 | $41.40 | $41.55 | $41.18 | $41.55 | $41.55 | 4,318 |
2022-08-31 | $42.18 | $42.18 | $41.68 | $41.68 | $41.68 | 9,047 |
2022-08-30 | $42.14 | $42.18 | $41.83 | $41.88 | $41.88 | 6,610 |
2022-08-29 | $42.44 | $42.75 | $42.40 | $42.51 | $42.51 | 4,343 |
2022-08-26 | $43.80 | $43.85 | $42.69 | $42.69 | $42.69 | 3,779 |
2022-08-25 | $43.73 | $43.89 | $43.56 | $43.89 | $43.89 | 3,117 |
2022-08-24 | $43.13 | $43.35 | $43.13 | $43.31 | $43.31 | 2,408 |
2022-08-23 | $43.38 | $43.47 | $43.22 | $43.23 | $43.23 | 5,469 |
2022-08-22 | $43.46 | $43.48 | $43.23 | $43.23 | $43.23 | 3,288 |
2022-08-19 | $44.09 | $44.14 | $44.09 | $44.09 | $44.09 | 3,624 |
2022-08-18 | $44.38 | $44.54 | $44.35 | $44.54 | $44.54 | 2,182 |
2022-08-17 | $44.34 | $44.39 | $44.19 | $44.33 | $44.33 | 3,639 |
2022-08-16 | $44.43 | $44.82 | $44.43 | $44.71 | $44.71 | 4,870 |
2022-08-15 | $44.18 | $44.48 | $44.18 | $44.48 | $44.48 | 4,613 |
2022-08-12 | $43.91 | $44.32 | $43.89 | $44.30 | $44.30 | 3,860 |
2022-08-11 | $43.75 | $44.04 | $43.69 | $43.69 | $43.69 | 4,314 |
2022-08-10 | $43.50 | $43.54 | $43.40 | $43.49 | $43.49 | 4,685 |
2022-08-09 | $42.72 | $42.72 | $42.65 | $42.67 | $42.67 | 1,381 |
2022-08-08 | $43.11 | $43.11 | $42.84 | $42.86 | $42.86 | 10,689 |
2022-08-05 | $42.34 | $42.76 | $42.34 | $42.75 | $42.75 | 3,574 |
2022-08-04 | $42.66 | $42.76 | $42.58 | $42.67 | $42.67 | 12,892 |
2022-08-03 | $42.54 | $42.82 | $42.42 | $42.79 | $42.79 | 14,942 |
2022-08-02 | $42.42 | $42.92 | $42.42 | $42.50 | $42.50 | 31,016 |
2022-08-01 | $42.88 | $42.93 | $42.69 | $42.87 | $42.87 | 36,013 |
2022-07-29 | $42.46 | $42.97 | $42.46 | $42.95 | $42.95 | 6,515 |
2022-07-28 | $41.95 | $42.45 | $41.93 | $42.45 | $42.45 | 4,899 |
2022-07-27 | $41.43 | $41.91 | $41.36 | $41.91 | $41.91 | 15,099 |
2022-07-26 | $41.34 | $41.34 | $41.11 | $41.24 | $41.24 | 1,457 |
2022-07-25 | $41.17 | $41.48 | $41.17 | $41.47 | $41.47 | 4,161 |
2022-07-22 | $41.41 | $41.41 | $41.08 | $41.26 | $41.26 | 3,293 |
2022-07-21 | $40.86 | $41.47 | $40.85 | $41.46 | $41.46 | 4,112 |
2022-07-20 | $41.06 | $41.21 | $40.82 | $41.17 | $41.17 | 5,336 |
2022-07-19 | $40.50 | $41.06 | $40.50 | $41.05 | $41.05 | 5,061 |
2022-07-18 | $40.44 | $40.44 | $39.98 | $39.99 | $39.99 | 12,415 |
2022-07-15 | $39.99 | $40.19 | $39.99 | $40.19 | $40.19 | 8,125 |
2022-07-14 | $39.04 | $39.53 | $38.95 | $39.51 | $39.51 | 20,527 |
2022-07-13 | $39.56 | $40.00 | $39.43 | $39.77 | $39.77 | 8,570 |
2022-07-12 | $40.32 | $40.46 | $39.94 | $39.99 | $39.99 | 13,616 |
2022-07-11 | $40.24 | $40.38 | $40.15 | $40.18 | $40.18 | 9,735 |
2022-07-08 | $40.54 | $40.61 | $40.36 | $40.47 | $40.47 | 2,990 |
2022-07-07 | $40.53 | $40.67 | $40.49 | $40.49 | $40.49 | 5,968 |
2022-07-06 | $39.94 | $40.17 | $39.68 | $39.95 | $39.95 | 8,340 |
2022-07-05 | $39.87 | $39.91 | $39.22 | $39.91 | $39.91 | 4,573 |
2022-07-01 | $39.90 | $40.20 | $39.51 | $40.20 | $40.20 | 3,666 |
2022-06-30 | $39.81 | $40.11 | $39.76 | $39.93 | $39.93 | 3,768 |
2022-06-29 | $40.06 | $40.15 | $39.90 | $40.06 | $40.06 | 5,304 |
2022-06-28 | $40.98 | $40.98 | $40.24 | $40.24 | $40.24 | 5,875 |
2022-06-27 | $40.95 | $40.95 | $40.79 | $40.79 | $40.79 | 2,739 |
2022-06-24 | $40.25 | $40.66 | $40.25 | $40.66 | $40.66 | 4,475 |
2022-06-23 | $39.50 | $39.60 | $39.21 | $39.60 | $39.44 | 5,520 |
2022-06-22 | $38.95 | $39.42 | $38.95 | $39.35 | $39.19 | 4,668 |
2022-06-21 | $39.36 | $39.44 | $39.23 | $39.33 | $39.17 | 10,293 |
2022-06-17 | $38.75 | $38.91 | $38.22 | $38.63 | $38.47 | 13,107 |
2022-06-16 | $38.82 | $38.82 | $38.35 | $38.42 | $38.26 | 14,563 |
2022-06-15 | $40.12 | $40.22 | $39.62 | $39.90 | $39.73 | 7,838 |
2022-06-14 | $39.75 | $39.90 | $39.29 | $39.47 | $39.31 | 7,525 |
2022-06-13 | $40.18 | $40.20 | $39.59 | $39.65 | $39.49 | 10,504 |
2022-06-10 | $41.54 | $41.54 | $41.27 | $41.30 | $41.13 | 7,334 |
2022-06-09 | $42.89 | $43.04 | $42.34 | $42.34 | $42.17 | 10,077 |
2022-06-08 | $43.51 | $43.60 | $43.11 | $43.14 | $42.96 | 18,146 |
2022-06-07 | $43.59 | $43.90 | $43.59 | $43.90 | $43.72 | 3,803 |
2022-06-06 | $43.51 | $43.70 | $43.42 | $43.49 | $43.31 | 4,179 |
2022-06-03 | $43.35 | $43.43 | $43.29 | $43.33 | $43.15 | 6,019 |
2022-06-02 | $42.97 | $43.76 | $42.97 | $43.76 | $43.58 | 3,552 |
2022-06-01 | $43.23 | $43.25 | $42.70 | $43.08 | $42.90 | 4,952 |
2022-05-31 | $43.46 | $43.71 | $43.27 | $43.48 | $43.30 | 2,495 |
2022-05-27 | $43.50 | $43.91 | $43.46 | $43.87 | $43.69 | 17,636 |
2022-05-26 | $42.80 | $43.04 | $42.75 | $42.91 | $42.73 | 8,325 |
2022-05-25 | $41.69 | $42.09 | $41.67 | $41.95 | $41.78 | 20,953 |
2022-05-24 | $41.10 | $41.66 | $40.91 | $41.46 | $41.29 | 7,942 |
2022-05-23 | $41.47 | $41.71 | $41.38 | $41.65 | $41.48 | 5,089 |
2022-05-20 | $41.50 | $41.50 | $40.34 | $41.11 | $40.94 | 8,746 |
2022-05-19 | $41.09 | $41.40 | $40.92 | $41.17 | $41.00 | 6,507 |
2022-05-18 | $42.58 | $42.58 | $41.23 | $41.27 | $41.10 | 8,278 |
2022-05-17 | $42.64 | $43.05 | $42.45 | $43.01 | $42.83 | 3,290 |
2022-05-16 | $42.21 | $42.32 | $41.88 | $42.07 | $41.90 | 3,108 |
2022-05-13 | $41.91 | $42.39 | $41.91 | $42.21 | $42.04 | 6,014 |
2022-05-12 | $41.03 | $41.56 | $40.81 | $41.32 | $41.15 | 9,064 |
2022-05-11 | $42.02 | $42.28 | $41.07 | $41.07 | $40.90 | 32,555 |
2022-05-10 | $42.33 | $42.33 | $41.26 | $41.63 | $41.46 | 10,011 |
2022-05-09 | $42.36 | $42.44 | $41.72 | $41.80 | $41.63 | 14,561 |
2022-05-06 | $42.54 | $43.04 | $42.36 | $42.87 | $42.69 | 6,473 |
2022-05-05 | $44.22 | $44.22 | $42.93 | $43.03 | $42.85 | 11,358 |
2022-05-04 | $43.28 | $44.55 | $43.23 | $44.55 | $44.37 | 5,317 |
2022-05-03 | $43.13 | $43.57 | $43.13 | $43.39 | $43.21 | 11,568 |
2022-05-02 | $42.75 | $43.22 | $42.15 | $42.92 | $42.74 | 24,688 |
2022-04-29 | $44.05 | $44.05 | $42.77 | $42.77 | $42.59 | 27,573 |
2022-04-28 | $43.55 | $44.35 | $43.31 | $44.16 | $43.98 | 7,129 |
2022-04-27 | $43.88 | $43.96 | $43.33 | $43.46 | $43.28 | 4,785 |
2022-04-26 | $44.32 | $44.32 | $43.43 | $43.43 | $43.25 | 3,754 |
2022-04-25 | $43.69 | $44.53 | $43.62 | $44.53 | $44.35 | 4,540 |
2022-04-22 | $45.07 | $45.14 | $44.27 | $44.29 | $44.11 | 4,073 |
2022-04-21 | $46.58 | $46.58 | $45.55 | $45.62 | $45.43 | 4,853 |
2022-04-20 | $45.75 | $46.30 | $45.75 | $46.18 | $45.99 | 1,835 |
2022-04-19 | $45.14 | $45.74 | $45.13 | $45.68 | $45.49 | 2,874 |
2022-04-18 | $44.96 | $45.06 | $44.76 | $44.87 | $44.68 | 3,009 |
2022-04-14 | $45.38 | $45.38 | $45.00 | $45.00 | $44.81 | 7,624 |
2022-04-13 | $44.99 | $45.32 | $44.89 | $45.28 | $45.10 | 8,124 |
2022-04-12 | $45.47 | $45.47 | $44.73 | $44.86 | $44.67 | 4,015 |
2022-04-11 | $45.25 | $45.46 | $44.95 | $44.95 | $44.76 | 3,131 |
2022-04-08 | $45.34 | $45.63 | $45.26 | $45.38 | $45.19 | 3,630 |
2022-04-07 | $45.11 | $45.49 | $44.92 | $45.35 | $45.17 | 6,300 |
2022-04-06 | $44.94 | $45.14 | $44.86 | $45.08 | $44.89 | 4,295 |
2022-04-05 | $45.50 | $45.60 | $45.18 | $45.22 | $45.03 | 4,231 |
2022-04-04 | $45.60 | $45.71 | $45.52 | $45.69 | $45.50 | 3,257 |
2022-04-01 | $45.74 | $45.74 | $45.44 | $45.65 | $45.47 | 3,643 |
2022-03-31 | $46.29 | $46.35 | $45.58 | $45.58 | $45.39 | 2,712 |
2022-03-30 | $46.51 | $46.62 | $46.17 | $46.20 | $46.01 | 15,544 |
2022-03-29 | $46.35 | $46.71 | $46.32 | $46.67 | $46.47 | 7,916 |
2022-03-28 | $45.72 | $45.95 | $45.68 | $45.95 | $45.76 | 2,251 |
2022-03-25 | $45.60 | $45.89 | $45.55 | $45.89 | $45.70 | 12,959 |
2022-03-24 | $45.26 | $45.58 | $45.26 | $45.58 | $45.40 | 6,500 |
2022-03-23 | $45.64 | $45.64 | $45.06 | $45.06 | $44.87 | 6,110 |
2022-03-22 | $45.87 | $45.87 | $45.64 | $45.74 | $45.55 | 5,230 |
2022-03-21 | $45.54 | $45.70 | $45.25 | $45.46 | $45.27 | 13,907 |
2022-03-18 | $45.03 | $45.61 | $45.01 | $45.61 | $45.42 | 4,268 |
2022-03-17 | $44.93 | $45.22 | $44.77 | $45.22 | $44.90 | 3,029 |
2022-03-16 | $44.57 | $44.77 | $44.06 | $44.77 | $44.45 | 4,506 |
2022-03-15 | $43.70 | $44.00 | $43.58 | $44.00 | $43.68 | 2,171 |
2022-03-14 | $43.89 | $43.89 | $43.11 | $43.25 | $42.94 | 11,170 |
2022-03-11 | $44.05 | $44.05 | $43.41 | $43.42 | $43.11 | 6,604 |
2022-03-10 | $43.70 | $43.85 | $43.40 | $43.85 | $43.54 | 17,882 |
2022-03-09 | $43.84 | $44.25 | $43.82 | $44.00 | $43.68 | 5,623 |
2022-03-08 | $43.10 | $43.85 | $42.94 | $43.05 | $42.74 | 12,981 |
2022-03-07 | $44.17 | $44.17 | $43.32 | $43.32 | $43.01 | 18,920 |
2022-03-04 | $44.34 | $44.54 | $44.13 | $44.53 | $44.22 | 7,476 |
2022-03-03 | $45.00 | $45.13 | $44.61 | $44.94 | $44.62 | 10,660 |
2022-03-02 | $44.45 | $44.97 | $44.32 | $44.89 | $44.57 | 7,802 |
2022-03-01 | $44.58 | $44.58 | $43.67 | $43.82 | $43.51 | 8,858 |
2022-02-28 | $44.24 | $44.75 | $44.08 | $44.54 | $44.22 | 16,087 |
2022-02-25 | $43.51 | $44.79 | $43.51 | $44.79 | $44.47 | 11,065 |
2022-02-24 | $42.44 | $43.66 | $42.41 | $43.62 | $43.31 | 15,145 |
2022-02-23 | $44.15 | $44.28 | $43.15 | $43.18 | $42.87 | 45,394 |
2022-02-22 | $44.50 | $44.53 | $43.74 | $43.89 | $43.58 | 12,053 |
2022-02-18 | $44.52 | $44.90 | $44.36 | $44.45 | $44.13 | 10,088 |
2022-02-17 | $45.19 | $45.19 | $44.57 | $44.62 | $44.30 | 15,133 |
2022-02-16 | $45.18 | $45.53 | $45.06 | $45.43 | $45.11 | 9,540 |
2022-02-15 | $45.25 | $45.33 | $45.08 | $45.31 | $44.99 | 5,222 |
2022-02-14 | $44.90 | $44.90 | $44.35 | $44.57 | $44.25 | 14,379 |
2022-02-11 | $45.75 | $45.80 | $44.82 | $44.93 | $44.61 | 10,878 |
2022-02-10 | $46.25 | $46.40 | $45.32 | $45.61 | $45.29 | 14,101 |
2022-02-09 | $45.96 | $46.40 | $45.96 | $46.36 | $46.03 | 33,736 |
2022-02-08 | $45.38 | $45.68 | $45.38 | $45.68 | $45.36 | 7,055 |
2022-02-07 | $45.22 | $45.41 | $45.06 | $45.08 | $44.76 | 9,045 |
2022-02-04 | $45.13 | $45.50 | $44.90 | $45.11 | $44.79 | 7,146 |
2022-02-03 | $45.81 | $45.83 | $45.27 | $45.29 | $44.96 | 24,784 |
2022-02-02 | $45.65 | $46.00 | $45.49 | $46.00 | $45.67 | 5,225 |
2022-02-01 | $45.21 | $45.57 | $45.02 | $45.57 | $45.25 | 11,780 |
2022-01-31 | $44.29 | $45.24 | $44.29 | $45.24 | $44.92 | 6,314 |
2022-01-28 | $43.38 | $44.38 | $43.23 | $44.38 | $44.06 | 8,001 |
2022-01-27 | $44.64 | $44.78 | $43.57 | $43.76 | $43.44 | 9,870 |
2022-01-26 | $44.72 | $45.06 | $43.98 | $44.04 | $43.72 | 4,603 |
2022-01-25 | $43.83 | $44.81 | $43.71 | $44.30 | $43.98 | 22,469 |
2022-01-24 | $44.07 | $45.10 | $43.40 | $45.10 | $44.78 | 14,323 |
2022-01-21 | $45.05 | $45.39 | $44.64 | $44.67 | $44.35 | 27,979 |
2022-01-20 | $46.24 | $46.46 | $45.22 | $45.22 | $44.90 | 19,817 |
2022-01-19 | $46.65 | $46.65 | $45.87 | $45.88 | $45.56 | 8,682 |
2022-01-18 | $46.58 | $46.70 | $46.37 | $46.38 | $46.05 | 5,458 |
2022-01-14 | $47.04 | $47.21 | $46.83 | $47.21 | $46.87 | 11,405 |
2022-01-13 | $47.86 | $47.98 | $47.28 | $47.28 | $46.94 | 19,262 |
2022-01-12 | $47.75 | $47.75 | $47.49 | $47.74 | $47.40 | 6,171 |
2022-01-11 | $47.25 | $47.62 | $47.22 | $47.55 | $47.22 | 10,772 |
2022-01-10 | $46.85 | $47.30 | $46.72 | $47.30 | $46.96 | 16,347 |
2022-01-07 | $47.56 | $47.72 | $47.35 | $47.38 | $47.05 | 3,882 |
2022-01-06 | $47.49 | $47.82 | $47.44 | $47.66 | $47.32 | 174,131 |
2022-01-05 | $48.40 | $48.52 | $47.53 | $47.57 | $47.23 | 14,838 |
2022-01-04 | $48.27 | $48.44 | $48.24 | $48.32 | $47.98 | 39,352 |
2022-01-03 | $48.35 | $48.35 | $47.78 | $48.00 | $47.66 | 6,520 |
2021-12-31 | $48.19 | $48.41 | $48.18 | $48.32 | $47.98 | 8,421 |
2021-12-30 | $48.49 | $48.49 | $48.20 | $48.20 | $47.86 | 3,816 |
2021-12-29 | $48.18 | $48.45 | $48.18 | $48.38 | $48.03 | 10,717 |
2021-12-28 | $48.18 | $48.19 | $48.08 | $48.11 | $47.77 | 2,436 |
2021-12-27 | $47.37 | $48.01 | $47.37 | $48.01 | $47.67 | 7,178 |
2021-12-23 | $47.34 | $47.41 | $47.27 | $47.27 | $46.93 | 12,646 |
2021-12-22 | $46.72 | $47.06 | $46.72 | $47.03 | $46.70 | 17,613 |
2021-12-21 | $46.31 | $46.63 | $46.20 | $46.63 | $46.30 | 6,362 |
2021-12-20 | $45.96 | $45.96 | $45.39 | $45.91 | $45.58 | 5,413 |
2021-12-17 | $46.54 | $47.06 | $46.48 | $46.51 | $46.18 | 16,137 |
2021-12-16 | $47.74 | $47.78 | $47.18 | $47.18 | $46.61 | 7,822 |
2021-12-15 | $46.88 | $47.38 | $46.69 | $47.33 | $46.76 | 6,395 |
2021-12-14 | $46.95 | $47.07 | $46.65 | $46.76 | $46.20 | 4,552 |
2021-12-13 | $47.13 | $47.21 | $47.04 | $47.06 | $46.49 | 4,717 |
2021-12-10 | $47.39 | $47.40 | $47.14 | $47.37 | $46.80 | 7,776 |
2021-12-09 | $47.29 | $47.42 | $47.09 | $47.09 | $46.52 | 13,132 |
2021-12-08 | $47.26 | $47.60 | $47.26 | $47.55 | $46.98 | 5,234 |
2021-12-07 | $47.35 | $47.61 | $47.34 | $47.34 | $46.77 | 6,993 |
2021-12-06 | $46.16 | $46.84 | $46.16 | $46.65 | $46.08 | 11,449 |
2021-12-03 | $46.49 | $46.49 | $45.77 | $46.09 | $45.53 | 5,373 |
2021-12-02 | $45.45 | $46.54 | $45.45 | $46.32 | $45.76 | 5,841 |
2021-12-01 | $46.37 | $46.71 | $45.24 | $45.24 | $44.69 | 8,304 |
2021-11-30 | $46.65 | $46.65 | $45.65 | $45.65 | $45.10 | 6,351 |
2021-11-29 | $46.97 | $47.22 | $46.70 | $47.09 | $46.52 | 5,722 |
2021-11-26 | $46.92 | $47.14 | $46.60 | $46.74 | $46.17 | 4,403 |
2021-11-24 | $47.59 | $47.83 | $47.59 | $47.82 | $47.24 | 4,264 |
2021-11-23 | $47.70 | $47.72 | $47.50 | $47.72 | $47.15 | 5,338 |
2021-11-22 | $47.64 | $48.00 | $47.59 | $47.60 | $47.03 | 9,936 |
2021-11-19 | $47.58 | $47.83 | $47.55 | $47.55 | $46.98 | 4,780 |
2021-11-18 | $47.82 | $47.82 | $47.58 | $47.71 | $47.14 | 8,566 |
2021-11-17 | $47.98 | $47.98 | $47.76 | $47.87 | $47.30 | 513,212 |
2021-11-16 | $47.98 | $48.38 | $47.98 | $48.23 | $47.65 | 8,320 |
2021-11-15 | $48.16 | $48.16 | $47.93 | $47.98 | $47.40 | 2,882 |
2021-11-12 | $47.89 | $48.03 | $47.75 | $48.00 | $47.42 | 13,579 |
2021-11-11 | $47.55 | $47.74 | $47.55 | $47.71 | $47.14 | 3,573 |
2021-11-10 | $47.50 | $47.83 | $47.45 | $47.50 | $46.93 | 4,674 |
2021-11-09 | $47.67 | $47.81 | $47.63 | $47.76 | $47.19 | 7,527 |
2021-11-08 | $47.80 | $47.80 | $47.66 | $47.71 | $47.14 | 4,725 |
2021-11-05 | $47.71 | $47.84 | $47.48 | $47.70 | $47.13 | 3,597 |
2021-11-04 | $47.62 | $47.62 | $47.27 | $47.37 | $46.80 | 8,878 |
2021-11-03 | $47.22 | $47.48 | $47.17 | $47.48 | $46.91 | 19,625 |
2021-11-02 | $46.73 | $47.18 | $46.73 | $47.11 | $46.54 | 13,548 |
2021-11-01 | $46.82 | $47.02 | $46.75 | $46.99 | $46.42 | 13,007 |
2021-10-29 | $46.70 | $46.79 | $46.59 | $46.68 | $46.12 | 3,260 |
2021-10-28 | $46.37 | $46.67 | $46.37 | $46.67 | $46.10 | 4,815 |
2021-10-27 | $46.55 | $46.65 | $46.01 | $46.01 | $45.46 | 25,122 |
2021-10-26 | $47.05 | $47.06 | $46.79 | $46.79 | $46.23 | 4,782 |
2021-10-25 | $46.96 | $47.18 | $46.93 | $46.98 | $46.41 | 8,239 |
2021-10-22 | $47.00 | $47.04 | $46.83 | $46.91 | $46.35 | 3,726 |
2021-10-21 | $46.53 | $46.71 | $46.48 | $46.71 | $46.15 | 24,273 |
2021-10-20 | $46.45 | $46.60 | $46.45 | $46.52 | $45.96 | 3,906 |
2021-10-19 | $46.11 | $46.19 | $46.07 | $46.15 | $45.59 | 3,748 |
2021-10-18 | $45.49 | $45.98 | $45.49 | $45.96 | $45.41 | 3,517 |
2021-10-15 | $45.90 | $46.01 | $45.83 | $45.83 | $45.28 | 4,658 |
2021-10-14 | $44.75 | $45.63 | $44.75 | $45.63 | $45.08 | 2,765 |
2021-10-13 | $44.77 | $44.92 | $44.39 | $44.78 | $44.24 | 8,921 |
2021-10-12 | $44.78 | $44.95 | $44.74 | $44.74 | $44.20 | 310,427 |
2021-10-11 | $44.97 | $45.22 | $44.72 | $44.72 | $44.19 | 25,598 |
2021-10-08 | $45.16 | $45.16 | $44.95 | $45.05 | $44.51 | 5,127 |
2021-10-07 | $44.77 | $45.33 | $44.77 | $45.05 | $44.51 | 13,817 |
2021-10-06 | $44.23 | $44.57 | $43.87 | $44.57 | $44.03 | 52,510 |
2021-10-05 | $44.42 | $44.76 | $44.42 | $44.60 | $44.06 | 3,818 |
2021-10-04 | $44.47 | $44.47 | $44.12 | $44.20 | $43.67 | 4,085 |
2021-10-01 | $44.07 | $44.77 | $43.92 | $44.52 | $43.99 | 6,557 |
2021-09-30 | $44.90 | $44.96 | $44.10 | $44.10 | $43.57 | 9,496 |
2021-09-29 | $44.79 | $45.00 | $44.73 | $44.78 | $44.24 | 3,973 |
2021-09-28 | $45.24 | $45.24 | $44.71 | $44.71 | $44.17 | 9,020 |
2021-09-27 | $45.42 | $45.59 | $45.41 | $45.46 | $44.91 | 4,217 |
2021-09-24 | $45.15 | $45.39 | $45.15 | $45.35 | $44.80 | 3,257 |
2021-09-23 | $45.36 | $45.51 | $45.27 | $45.27 | $44.73 | 5,043 |
2021-09-22 | $44.53 | $44.98 | $44.53 | $44.74 | $44.20 | 5,707 |
2021-09-21 | $44.51 | $44.51 | $44.15 | $44.27 | $43.73 | 9,187 |
2021-09-20 | $44.31 | $44.40 | $43.94 | $44.37 | $43.84 | 11,861 |
2021-09-17 | $45.44 | $45.44 | $45.02 | $45.08 | $44.54 | 6,468 |
2021-09-16 | $45.59 | $45.70 | $45.50 | $45.62 | $44.94 | 20,302 |
2021-09-15 | $45.25 | $45.76 | $45.25 | $45.72 | $45.04 | 5,038 |
2021-09-14 | $45.50 | $45.50 | $45.24 | $45.28 | $44.61 | 3,441 |
2021-09-13 | $45.87 | $45.87 | $45.49 | $45.65 | $44.98 | 5,917 |
2021-09-10 | $45.82 | $45.91 | $45.55 | $45.55 | $44.88 | 4,113 |
2021-09-09 | $46.15 | $46.15 | $45.84 | $45.84 | $45.16 | 5,480 |
2021-09-08 | $45.84 | $45.97 | $45.75 | $45.97 | $45.29 | 370,014 |
2021-09-07 | $46.39 | $46.39 | $45.94 | $45.97 | $45.29 | 6,059 |
2021-09-03 | $46.61 | $46.61 | $46.46 | $46.52 | $45.83 | 5,064 |
2021-09-02 | $46.58 | $46.61 | $46.50 | $46.61 | $45.92 | 4,275 |
2021-09-01 | $46.39 | $46.39 | $46.30 | $46.30 | $45.62 | 2,275 |
2021-08-31 | $46.39 | $46.39 | $46.31 | $46.33 | $45.64 | 4,276 |
2021-08-30 | $46.41 | $46.60 | $46.39 | $46.42 | $45.74 | 2,568 |
2021-08-27 | $46.16 | $46.52 | $46.16 | $46.49 | $45.80 | 15,542 |
2021-08-26 | $46.21 | $46.21 | $45.94 | $45.96 | $45.28 | 4,156 |
2021-08-25 | $45.90 | $46.32 | $45.90 | $46.27 | $45.58 | 1,355 |
2021-08-24 | $45.92 | $46.02 | $45.92 | $45.92 | $45.24 | 5,428 |
2021-08-23 | $45.70 | $45.80 | $45.69 | $45.73 | $45.05 | 5,518 |
2021-08-20 | $45.27 | $45.52 | $45.26 | $45.46 | $44.79 | 4,064 |
2021-08-19 | $45.15 | $45.18 | $45.05 | $45.05 | $44.39 | 1,246 |
2021-08-18 | $45.71 | $45.73 | $45.24 | $45.24 | $44.58 | 1,857 |
2021-08-17 | $45.77 | $45.77 | $45.30 | $45.69 | $45.01 | 8,357 |
2021-08-16 | $46.04 | $46.13 | $45.99 | $46.13 | $45.45 | 5,092 |
2021-08-13 | $46.05 | $46.07 | $45.98 | $46.03 | $45.34 | 5,676 |
2021-08-12 | $46.04 | $46.04 | $45.89 | $46.03 | $45.35 | 4,874 |
2021-08-11 | $45.84 | $46.07 | $45.74 | $46.07 | $45.39 | 15,814 |
2021-08-10 | $45.65 | $45.72 | $45.64 | $45.67 | $44.99 | 4,560 |
2021-08-09 | $45.37 | $45.50 | $45.27 | $45.38 | $44.70 | 4,998 |
2021-08-06 | $45.42 | $45.52 | $45.42 | $45.49 | $44.82 | 3,995 |
2021-08-05 | $45.18 | $45.27 | $45.10 | $45.22 | $44.55 | 2,293 |
2021-08-04 | $45.20 | $45.25 | $44.99 | $44.99 | $44.33 | 20,910 |
2021-08-03 | $45.05 | $45.37 | $44.98 | $45.37 | $44.70 | 2,600 |
2021-08-02 | $45.50 | $45.50 | $44.93 | $44.93 | $44.26 | 23,741 |
2021-07-30 | $45.04 | $45.08 | $44.97 | $44.99 | $44.33 | 3,109 |
2021-07-29 | $44.86 | $45.17 | $44.86 | $45.07 | $44.40 | 10,653 |
2021-07-28 | $44.61 | $44.70 | $44.28 | $44.57 | $43.91 | 10,724 |
2021-07-27 | $44.53 | $44.55 | $44.26 | $44.52 | $43.86 | 9,931 |
2021-07-26 | $44.46 | $44.74 | $44.46 | $44.64 | $43.98 | 4,220 |
2021-07-23 | $44.40 | $44.53 | $44.40 | $44.53 | $43.87 | 6,723 |
2021-07-22 | $44.07 | $44.09 | $44.02 | $44.09 | $43.44 | 5,044 |
2021-07-21 | $44.45 | $44.46 | $44.26 | $44.32 | $43.67 | 5,068 |
2021-07-20 | $43.08 | $44.02 | $43.08 | $43.95 | $43.30 | 10,118 |
2021-07-19 | $43.19 | $43.19 | $42.78 | $43.00 | $42.36 | 9,577 |
2021-07-16 | $44.24 | $44.24 | $43.73 | $43.75 | $43.10 | 2,913 |
2021-07-15 | $44.03 | $44.20 | $43.97 | $44.12 | $43.47 | 5,356 |
2021-07-14 | $44.38 | $44.58 | $44.09 | $44.16 | $43.51 | 11,295 |
2021-07-13 | $44.54 | $44.54 | $44.19 | $44.22 | $43.57 | 36,436 |
2021-07-12 | $44.44 | $44.76 | $44.44 | $44.76 | $44.10 | 17,785 |
2021-07-09 | $44.20 | $44.64 | $44.06 | $44.63 | $43.97 | 6,626 |
2021-07-08 | $43.82 | $44.00 | $43.70 | $43.82 | $43.17 | 4,313 |
2021-07-07 | $44.16 | $44.48 | $44.16 | $44.44 | $43.78 | 11,753 |
2021-07-06 | $44.40 | $44.40 | $43.87 | $44.20 | $43.54 | 11,321 |
2021-07-02 | $44.48 | $44.60 | $44.44 | $44.60 | $43.94 | 6,597 |
2021-07-01 | $44.31 | $44.58 | $44.31 | $44.50 | $43.84 | 4,123 |
2021-06-30 | $44.15 | $44.25 | $44.10 | $44.25 | $43.59 | 4,792 |
2021-06-29 | $44.22 | $44.39 | $44.12 | $44.17 | $43.51 | 6,875 |
2021-06-28 | $44.36 | $44.36 | $44.01 | $44.13 | $43.47 | 5,860 |
2021-06-25 | $44.03 | $44.28 | $44.01 | $44.27 | $43.61 | 9,834 |
2021-06-24 | $44.02 | $44.16 | $43.96 | $44.11 | $43.32 | 5,809 |
2021-06-23 | $43.94 | $44.02 | $43.86 | $43.86 | $43.07 | 3,204 |
2021-06-22 | $43.92 | $44.04 | $43.80 | $43.97 | $43.18 | 7,056 |
2021-06-21 | $43.67 | $43.90 | $43.67 | $43.87 | $43.08 | 4,022 |
2021-06-18 | $43.45 | $43.45 | $43.18 | $43.18 | $42.41 | 6,555 |
2021-06-17 | $44.05 | $44.05 | $43.54 | $43.81 | $43.02 | 5,568 |
2021-06-16 | $44.36 | $44.36 | $44.05 | $44.10 | $43.31 | 4,512 |
2021-06-15 | $44.39 | $44.56 | $44.39 | $44.46 | $43.66 | 4,488 |
2021-06-14 | $44.44 | $44.44 | $44.30 | $44.44 | $43.64 | 10,483 |
2021-06-11 | $44.55 | $44.61 | $44.42 | $44.61 | $43.81 | 5,989 |
2021-06-10 | $44.50 | $44.56 | $44.42 | $44.44 | $43.64 | 13,240 |
2021-06-09 | $44.56 | $44.56 | $44.37 | $44.37 | $43.58 | 4,813 |
2021-06-08 | $44.48 | $44.60 | $44.31 | $44.56 | $43.76 | 10,142 |
2021-06-07 | $44.41 | $44.43 | $44.34 | $44.42 | $43.63 | 5,307 |
2021-06-04 | $44.48 | $44.57 | $44.38 | $44.57 | $43.77 | 3,243 |
2021-06-03 | $44.08 | $44.34 | $44.02 | $44.29 | $43.50 | 58,478 |
2021-06-02 | $44.44 | $44.44 | $44.31 | $44.32 | $43.52 | 6,435 |
2021-06-01 | $44.69 | $44.69 | $44.32 | $44.40 | $43.61 | 9,661 |
2021-05-28 | $44.31 | $44.42 | $44.30 | $44.37 | $43.57 | 11,823 |
2021-05-27 | $44.29 | $44.39 | $44.29 | $44.32 | $43.53 | 6,231 |
2021-05-26 | $44.07 | $44.18 | $44.07 | $44.17 | $43.38 | 5,663 |
2021-05-25 | $44.27 | $44.29 | $44.02 | $44.02 | $43.23 | 12,465 |
2021-05-24 | $44.27 | $44.35 | $44.17 | $44.25 | $43.46 | 12,490 |
2021-05-21 | $44.18 | $44.36 | $43.96 | $44.03 | $43.24 | 11,419 |
2021-05-20 | $43.64 | $44.09 | $43.64 | $43.96 | $43.17 | 4,070 |
2021-05-19 | $43.30 | $43.58 | $43.00 | $43.58 | $42.79 | 8,667 |
2021-05-18 | $44.06 | $44.10 | $43.83 | $43.83 | $43.05 | 8,007 |
2021-05-17 | $44.16 | $44.20 | $43.99 | $44.14 | $43.35 | 5,032 |
2021-05-14 | $44.02 | $44.36 | $44.02 | $44.33 | $43.53 | 3,692 |
2021-05-13 | $43.73 | $43.92 | $43.58 | $43.80 | $43.01 | 10,179 |
2021-05-12 | $44.06 | $44.06 | $43.07 | $43.07 | $42.30 | 7,887 |
2021-05-11 | $44.21 | $44.21 | $44.00 | $44.17 | $43.38 | 19,040 |
2021-05-10 | $44.85 | $45.12 | $44.61 | $44.66 | $43.86 | 17,318 |
2021-05-07 | $44.30 | $44.84 | $44.30 | $44.82 | $44.02 | 14,209 |
2021-05-06 | $43.91 | $44.31 | $43.91 | $44.31 | $43.51 | 11,543 |
2021-05-05 | $43.96 | $44.20 | $43.96 | $44.12 | $43.33 | 9,300 |
2021-05-04 | $43.81 | $44.05 | $43.75 | $44.05 | $43.26 | 14,157 |
2021-05-03 | $44.01 | $44.22 | $44.01 | $44.07 | $43.28 | 4,797 |
2021-04-30 | $44.01 | $44.01 | $43.80 | $43.82 | $43.03 | 4,784 |
2021-04-29 | $44.10 | $44.20 | $43.94 | $44.20 | $43.41 | 17,245 |
2021-04-28 | $44.17 | $44.17 | $43.96 | $43.96 | $43.17 | 2,487 |
2021-04-27 | $43.96 | $44.11 | $43.96 | $44.08 | $43.29 | 7,348 |
2021-04-26 | $44.19 | $44.20 | $44.06 | $44.07 | $43.28 | 14,764 |
2021-04-23 | $43.75 | $44.14 | $43.75 | $44.06 | $43.27 | 4,335 |
2021-04-22 | $43.69 | $43.92 | $43.50 | $43.61 | $42.83 | 11,748 |
2021-04-21 | $43.35 | $43.85 | $43.35 | $43.80 | $43.01 | 9,527 |
2021-04-20 | $43.57 | $43.57 | $43.21 | $43.35 | $42.57 | 7,987 |
2021-04-19 | $43.65 | $43.65 | $43.43 | $43.61 | $42.83 | 355,191 |
2021-04-16 | $43.65 | $43.80 | $43.64 | $43.74 | $42.96 | 4,385 |
2021-04-15 | $43.34 | $43.49 | $43.29 | $43.47 | $42.69 | 10,904 |
2021-04-14 | $43.00 | $43.23 | $43.00 | $43.01 | $42.24 | 13,969 |
2021-04-13 | $43.08 | $43.09 | $42.88 | $43.02 | $42.25 | 13,910 |
2021-04-12 | $42.87 | $43.09 | $42.87 | $43.09 | $42.31 | 8,779 |
2021-04-09 | $42.72 | $42.96 | $42.72 | $42.96 | $42.19 | 4,006 |
2021-04-08 | $42.69 | $42.72 | $42.51 | $42.70 | $41.94 | 23,233 |
2021-04-07 | $42.86 | $42.86 | $42.52 | $42.58 | $41.81 | 176,424 |
2021-04-06 | $42.88 | $42.92 | $42.77 | $42.78 | $42.01 | 2,967 |
2021-04-05 | $42.50 | $42.85 | $42.50 | $42.85 | $42.08 | 24,660 |
2021-04-01 | $42.10 | $42.39 | $42.10 | $42.39 | $41.63 | 10,111 |
2021-03-31 | $41.97 | $42.16 | $41.96 | $41.96 | $41.20 | 2,097 |
2021-03-30 | $41.71 | $41.88 | $41.71 | $41.87 | $41.12 | 2,218 |
2021-03-29 | $42.12 | $42.12 | $41.80 | $41.90 | $41.15 | 7,094 |
2021-03-26 | $41.37 | $41.99 | $41.37 | $41.99 | $41.24 | 3,840 |
2021-03-25 | $40.66 | $41.23 | $40.55 | $41.22 | $40.48 | 5,568 |
2021-03-24 | $41.20 | $41.27 | $40.78 | $40.78 | $40.05 | 4,626 |
2021-03-23 | $41.29 | $41.29 | $40.75 | $40.84 | $40.10 | 2,811 |
2021-03-22 | $41.22 | $41.47 | $41.22 | $41.35 | $40.61 | 5,701 |
2021-03-19 | $41.16 | $41.40 | $41.03 | $41.27 | $40.53 | 6,368 |
2021-03-18 | $41.53 | $41.77 | $41.25 | $41.27 | $40.48 | 9,335 |
2021-03-17 | $41.42 | $41.68 | $41.33 | $41.61 | $40.81 | 2,913 |
2021-03-16 | $41.76 | $41.81 | $41.50 | $41.53 | $40.74 | 91,874 |
2021-03-15 | $41.43 | $41.74 | $41.38 | $41.74 | $40.95 | 58,269 |
2021-03-12 | $41.03 | $41.31 | $41.03 | $41.29 | $40.50 | 16,133 |
2021-03-11 | $40.97 | $41.21 | $40.97 | $41.07 | $40.29 | 17,273 |
2021-03-10 | $40.57 | $40.84 | $40.53 | $40.68 | $39.90 | 11,085 |
2021-03-09 | $40.41 | $40.64 | $40.31 | $40.43 | $39.66 | 6,311 |
2021-03-08 | $40.47 | $40.59 | $40.07 | $40.07 | $39.30 | 6,431 |
2021-03-05 | $39.19 | $40.01 | $38.76 | $39.96 | $39.19 | 12,179 |
2021-03-04 | $39.80 | $39.84 | $38.91 | $38.97 | $38.22 | 15,143 |
2021-03-03 | $40.32 | $40.32 | $39.79 | $39.79 | $39.03 | 11,210 |
2021-03-02 | $40.41 | $40.42 | $40.15 | $40.24 | $39.47 | 8,603 |
2021-03-01 | $40.26 | $40.61 | $40.26 | $40.42 | $39.65 | 13,793 |
2021-02-26 | $39.96 | $39.96 | $39.43 | $39.64 | $38.88 | 10,652 |
2021-02-25 | $40.55 | $40.55 | $39.58 | $39.73 | $38.97 | 44,850 |
2021-02-24 | $40.17 | $40.67 | $40.11 | $40.63 | $39.85 | 28,847 |
2021-02-23 | $40.00 | $40.29 | $39.69 | $40.17 | $39.41 | 21,108 |
2021-02-22 | $40.22 | $40.35 | $40.12 | $40.14 | $39.37 | 15,781 |
2021-02-19 | $40.38 | $40.52 | $40.38 | $40.41 | $39.64 | 13,760 |
2021-02-18 | $40.14 | $40.32 | $40.07 | $40.22 | $39.45 | 8,586 |
2021-02-17 | $40.31 | $40.42 | $40.19 | $40.38 | $39.61 | 35,308 |
2021-02-16 | $40.82 | $40.82 | $40.44 | $40.44 | $39.67 | 16,015 |
2021-02-12 | $40.42 | $40.64 | $40.42 | $40.63 | $39.85 | 12,437 |
2021-02-11 | $40.47 | $40.49 | $40.26 | $40.49 | $39.72 | 12,770 |
2021-02-10 | $40.40 | $40.47 | $40.17 | $40.27 | $39.50 | 52,363 |
2021-02-09 | $40.25 | $40.31 | $40.12 | $40.26 | $39.49 | 7,392 |
2021-02-08 | $39.92 | $40.16 | $39.92 | $40.16 | $39.39 | 17,955 |
2021-02-05 | $39.78 | $39.85 | $39.71 | $39.75 | $38.99 | 12,349 |
2021-02-04 | $39.24 | $39.56 | $39.24 | $39.50 | $38.75 | 20,448 |
2021-02-03 | $39.29 | $39.29 | $38.99 | $39.15 | $38.40 | 29,875 |
2021-02-02 | $39.10 | $39.40 | $39.10 | $39.27 | $38.52 | 12,636 |
2021-02-01 | $38.57 | $38.88 | $38.44 | $38.84 | $38.10 | 53,745 |
2021-01-29 | $38.89 | $38.89 | $38.21 | $38.27 | $37.54 | 13,431 |
2021-01-28 | $38.82 | $39.12 | $38.82 | $38.88 | $38.14 | 26,622 |
2021-01-27 | $39.16 | $39.16 | $38.51 | $38.58 | $37.84 | 43,281 |
2021-01-26 | $40.04 | $40.04 | $39.58 | $39.58 | $38.83 | 36,146 |
2021-01-25 | $39.96 | $40.00 | $39.51 | $39.81 | $39.04 | 22,075 |
2021-01-22 | $39.67 | $39.86 | $39.63 | $39.74 | $38.98 | 8,217 |
2021-01-21 | $40.11 | $40.11 | $39.87 | $39.90 | $39.14 | 13,600 |
2021-01-20 | $39.82 | $40.08 | $39.78 | $40.00 | $39.24 | 25,087 |
2021-01-19 | $39.74 | $39.77 | $39.62 | $39.69 | $38.93 | 9,569 |
2021-01-15 | $39.50 | $39.59 | $39.11 | $39.47 | $38.71 | 134,521 |
2021-01-14 | $39.67 | $39.83 | $39.57 | $39.57 | $38.81 | 17,024 |
2021-01-13 | $39.76 | $39.76 | $39.60 | $39.61 | $38.85 | 5,968 |
2021-01-12 | $39.55 | $39.85 | $39.55 | $39.76 | $39.00 | 21,212 |
2021-01-11 | $39.45 | $39.75 | $39.45 | $39.64 | $38.88 | 7,958 |
2021-01-08 | $39.79 | $39.79 | $39.29 | $39.64 | $38.88 | 152,343 |
2021-01-07 | $39.36 | $39.60 | $39.30 | $39.56 | $38.80 | 38,379 |
2021-01-06 | $38.35 | $39.33 | $38.35 | $39.12 | $38.37 | 67,293 |
2021-01-05 | $38.00 | $38.40 | $38.00 | $38.35 | $37.62 | 15,983 |
2021-01-04 | $38.83 | $38.83 | $37.88 | $38.07 | $37.34 | 18,650 |
2020-12-31 | $38.27 | $38.72 | $38.27 | $38.72 | $37.98 | 63,566 |
2020-12-30 | $38.35 | $38.49 | $38.33 | $38.39 | $37.65 | 8,698 |
2020-12-29 | $38.52 | $38.52 | $38.08 | $38.18 | $37.45 | 3,750 |
2020-12-28 | $38.72 | $38.72 | $38.39 | $38.39 | $37.65 | 7,087 |
2020-12-24 | $38.25 | $38.39 | $38.22 | $38.39 | $37.66 | 2,525 |
2020-12-23 | $38.39 | $38.41 | $38.26 | $38.26 | $37.53 | 6,125 |
2020-12-22 | $38.11 | $38.23 | $38.08 | $38.15 | $37.42 | 5,282 |
2020-12-21 | $37.93 | $38.15 | $37.53 | $38.09 | $37.36 | 32,163 |
2020-12-18 | $38.48 | $38.48 | $38.20 | $38.35 | $37.62 | 52,938 |
2020-12-17 | $38.52 | $38.55 | $38.45 | $38.55 | $37.60 | 10,909 |
2020-12-16 | $38.33 | $38.38 | $38.26 | $38.28 | $37.34 | 5,979 |
2020-12-15 | $37.98 | $38.37 | $37.96 | $38.30 | $37.37 | 11,455 |
2020-12-14 | $38.07 | $38.23 | $37.75 | $37.77 | $36.84 | 26,365 |
2020-12-11 | $37.84 | $37.96 | $37.75 | $37.84 | $36.92 | 4,157 |
2020-12-10 | $37.80 | $38.02 | $37.80 | $37.98 | $37.05 | 32,310 |
2020-12-09 | $38.22 | $38.22 | $37.83 | $37.96 | $37.03 | 57,708 |
2020-12-08 | $38.00 | $38.21 | $37.95 | $38.14 | $37.21 | 9,546 |
2020-12-07 | $38.24 | $38.25 | $37.96 | $38.01 | $37.08 | 45,494 |
2020-12-04 | $37.84 | $38.11 | $37.84 | $38.11 | $37.17 | 9,617 |
2020-12-03 | $37.54 | $37.84 | $37.54 | $37.57 | $36.65 | 3,253 |
2020-12-02 | $37.52 | $37.61 | $37.47 | $37.56 | $36.64 | 16,469 |
2020-12-01 | $37.64 | $37.77 | $37.64 | $37.68 | $36.76 | 6,528 |
2020-11-30 | $37.55 | $37.55 | $37.24 | $37.31 | $36.40 | 13,272 |
2020-11-27 | $37.52 | $37.57 | $37.51 | $37.51 | $36.59 | 1,711 |
2020-11-25 | $37.44 | $37.51 | $37.39 | $37.45 | $36.53 | 3,229 |
2020-11-24 | $37.44 | $37.69 | $37.43 | $37.62 | $36.70 | 3,109 |
2020-11-23 | $37.20 | $37.28 | $37.07 | $37.17 | $36.26 | 30,364 |
2020-11-20 | $36.94 | $36.99 | $36.89 | $36.89 | $35.99 | 9,930 |
2020-11-19 | $36.74 | $37.02 | $36.74 | $37.00 | $36.09 | 4,239 |
2020-11-18 | $37.32 | $37.42 | $36.91 | $36.91 | $36.01 | 77,112 |
2020-11-17 | $37.27 | $37.34 | $37.12 | $37.30 | $36.39 | 3,358 |
2020-11-16 | $37.39 | $37.57 | $37.23 | $37.56 | $36.64 | 13,116 |
2020-11-13 | $36.86 | $37.07 | $36.80 | $37.05 | $36.14 | 74,046 |
2020-11-12 | $36.66 | $36.69 | $36.15 | $36.42 | $35.53 | 47,980 |
2020-11-11 | $36.86 | $36.86 | $36.64 | $36.78 | $35.88 | 8,810 |
2020-11-10 | $36.39 | $36.73 | $36.39 | $36.67 | $35.77 | 9,613 |
2020-11-09 | $37.37 | $37.74 | $36.39 | $36.39 | $35.50 | 11,790 |
2020-11-06 | $36.17 | $36.26 | $36.02 | $36.10 | $35.22 | 14,203 |
2020-11-05 | $35.81 | $36.29 | $35.81 | $36.12 | $35.24 | 39,766 |
2020-11-04 | $35.28 | $35.89 | $35.28 | $35.29 | $34.43 | 160,908 |
2020-11-03 | $34.72 | $35.22 | $34.72 | $35.15 | $34.29 | 23,424 |
2020-11-02 | $34.33 | $34.39 | $34.12 | $34.36 | $33.52 | 57,789 |
2020-10-30 | $33.79 | $33.86 | $33.40 | $33.70 | $32.87 | 23,049 |
2020-10-29 | $33.63 | $34.07 | $33.42 | $33.92 | $33.09 | 12,542 |
2020-10-28 | $34.05 | $34.27 | $33.64 | $33.68 | $32.85 | 16,082 |
2020-10-27 | $35.00 | $35.05 | $34.65 | $34.67 | $33.82 | 19,327 |
2020-10-26 | $35.24 | $35.24 | $34.70 | $34.94 | $34.08 | 13,639 |
2020-10-23 | $35.51 | $35.62 | $35.40 | $35.62 | $34.75 | 19,265 |
2020-10-22 | $35.25 | $35.45 | $35.16 | $35.43 | $34.56 | 14,785 |
2020-10-21 | $35.49 | $35.52 | $35.27 | $35.27 | $34.41 | 41,935 |
2020-10-20 | $35.44 | $35.66 | $35.32 | $35.35 | $34.48 | 27,596 |
2020-10-19 | $35.84 | $35.91 | $35.18 | $35.18 | $34.32 | 210,218 |
2020-10-16 | $35.87 | $35.91 | $35.71 | $35.73 | $34.85 | 165,137 |
2020-10-15 | $35.15 | $35.75 | $35.14 | $35.68 | $34.81 | 30,481 |
2020-10-14 | $35.82 | $35.86 | $35.59 | $35.60 | $34.73 | 12,132 |
2020-10-13 | $35.71 | $35.79 | $35.55 | $35.75 | $34.87 | 18,950 |
2020-10-12 | $35.67 | $35.89 | $35.67 | $35.75 | $34.87 | 19,560 |
2020-10-09 | $35.48 | $35.66 | $35.46 | $35.50 | $34.63 | 6,459 |
2020-10-08 | $35.21 | $35.34 | $35.21 | $35.34 | $34.47 | 3,409 |
2020-10-07 | $34.67 | $35.03 | $34.67 | $34.98 | $34.12 | 2,388 |
2020-10-06 | $34.81 | $35.09 | $34.43 | $34.43 | $33.59 | 44,996 |
2020-10-05 | $34.41 | $34.70 | $34.41 | $34.65 | $33.81 | 19,429 |
2020-10-02 | $33.66 | $34.18 | $33.66 | $34.03 | $33.20 | 15,979 |
2020-10-01 | $34.10 | $34.10 | $33.89 | $33.97 | $33.13 | 15,433 |
2020-09-30 | $33.86 | $34.16 | $33.72 | $33.93 | $33.10 | 42,647 |
2020-09-29 | $33.89 | $33.89 | $33.67 | $33.70 | $32.87 | 19,807 |
2020-09-28 | $33.77 | $33.96 | $33.77 | $33.83 | $33.00 | 3,810 |
2020-09-25 | $32.80 | $33.36 | $32.78 | $33.30 | $32.48 | 13,518 |
2020-09-24 | $32.65 | $33.18 | $32.63 | $32.87 | $32.06 | 21,569 |
2020-09-23 | $33.44 | $33.45 | $32.77 | $32.77 | $31.97 | 3,790 |
2020-09-22 | $33.37 | $33.50 | $33.16 | $33.41 | $32.59 | 11,185 |
2020-09-21 | $33.21 | $33.29 | $32.88 | $33.17 | $32.36 | 14,147 |
2020-09-18 | $34.01 | $34.04 | $33.66 | $33.76 | $32.93 | 6,866 |
2020-09-17 | $33.85 | $34.24 | $33.80 | $34.24 | $33.26 | 6,346 |
2020-09-16 | $34.47 | $34.66 | $34.33 | $34.33 | $33.35 | 6,838 |
2020-09-15 | $34.44 | $34.46 | $34.24 | $34.30 | $33.33 | 21,243 |
2020-09-14 | $34.00 | $34.26 | $34.00 | $34.20 | $33.23 | 6,815 |
2020-09-11 | $33.86 | $33.87 | $33.47 | $33.72 | $32.76 | 184,717 |
2020-09-10 | $34.27 | $34.28 | $33.66 | $33.70 | $32.74 | 7,740 |
2020-09-09 | $33.90 | $34.29 | $33.90 | $34.17 | $33.20 | 10,964 |
2020-09-08 | $33.69 | $33.97 | $33.50 | $33.60 | $32.65 | 8,782 |
2020-09-04 | $34.76 | $34.76 | $33.85 | $34.29 | $33.31 | 6,705 |
2020-09-03 | $35.39 | $35.39 | $34.37 | $34.54 | $33.56 | 12,286 |
2020-09-02 | $35.00 | $35.65 | $35.00 | $35.60 | $34.59 | 10,455 |
2020-09-01 | $34.87 | $34.91 | $34.75 | $34.91 | $33.92 | 13,033 |
2020-08-31 | $34.87 | $34.93 | $34.86 | $34.88 | $33.88 | 9,072 |
2020-08-28 | $34.94 | $34.98 | $34.78 | $34.89 | $33.90 | 19,761 |
2020-08-27 | $34.78 | $34.94 | $34.75 | $34.80 | $33.81 | 18,217 |
2020-08-26 | $34.61 | $34.79 | $34.52 | $34.76 | $33.77 | 16,826 |
2020-08-25 | $34.86 | $34.86 | $34.55 | $34.76 | $33.77 | 17,414 |
2020-08-24 | $34.63 | $34.71 | $34.57 | $34.71 | $33.72 | 13,591 |
2020-08-21 | $34.35 | $34.42 | $34.28 | $34.42 | $33.44 | 6,357 |
2020-08-20 | $34.30 | $34.50 | $34.28 | $34.44 | $33.46 | 8,335 |
2020-08-19 | $34.66 | $34.77 | $34.45 | $34.57 | $33.58 | 25,094 |
2020-08-18 | $34.77 | $34.82 | $34.64 | $34.69 | $33.70 | 28,513 |
2020-08-17 | $34.73 | $34.86 | $34.73 | $34.77 | $33.78 | 69,968 |
2020-08-14 | $34.69 | $34.79 | $34.52 | $34.66 | $33.67 | 12,589 |
2020-08-13 | $34.63 | $34.77 | $34.56 | $34.73 | $33.74 | 17,680 |
2020-08-12 | $34.70 | $34.82 | $34.70 | $34.77 | $33.78 | 9,355 |
2020-08-11 | $34.75 | $34.79 | $34.37 | $34.37 | $33.39 | 8,454 |
2020-08-10 | $34.56 | $34.64 | $34.52 | $34.64 | $33.65 | 13,753 |
2020-08-07 | $34.11 | $34.47 | $34.11 | $34.45 | $33.47 | 171,038 |
2020-08-06 | $34.21 | $34.21 | $34.04 | $34.17 | $33.19 | 3,540 |
2020-08-05 | $34.23 | $34.31 | $34.04 | $34.19 | $33.22 | 20,972 |
2020-08-04 | $33.96 | $34.10 | $33.94 | $34.10 | $33.12 | 6,439 |
2020-08-03 | $33.86 | $34.10 | $33.79 | $34.10 | $33.13 | 31,101 |
2020-07-31 | $33.50 | $33.78 | $33.33 | $33.78 | $32.82 | 14,861 |
2020-07-30 | $33.65 | $33.83 | $33.64 | $33.83 | $32.87 | 8,544 |
2020-07-29 | $33.74 | $33.98 | $33.71 | $33.96 | $32.99 | 22,818 |
2020-07-28 | $33.49 | $33.61 | $33.32 | $33.35 | $32.40 | 9,326 |
2020-07-27 | $33.47 | $33.67 | $33.47 | $33.67 | $32.71 | 8,596 |
2020-07-24 | $33.51 | $33.51 | $33.37 | $33.38 | $32.43 | 1,996 |
2020-07-23 | $33.88 | $33.97 | $33.58 | $33.59 | $32.63 | 11,829 |
2020-07-22 | $33.31 | $33.67 | $33.31 | $33.67 | $32.71 | 8,261 |
2020-07-21 | $33.48 | $33.52 | $33.32 | $33.32 | $32.37 | 8,415 |
2020-07-20 | $33.08 | $33.24 | $33.08 | $33.23 | $32.28 | 10,322 |
2020-07-17 | $33.22 | $33.23 | $33.20 | $33.22 | $32.27 | 6,404 |
2020-07-16 | $32.78 | $33.09 | $32.78 | $32.99 | $32.05 | 74,446 |
2020-07-15 | $32.78 | $33.05 | $32.72 | $32.95 | $32.01 | 28,355 |
2020-07-14 | $31.87 | $32.46 | $31.83 | $32.46 | $31.54 | 18,469 |
2020-07-13 | $32.40 | $32.56 | $31.82 | $31.91 | $31.00 | 18,300 |
2020-07-10 | $31.90 | $32.12 | $31.89 | $32.09 | $31.18 | 19,876 |
2020-07-09 | $32.15 | $32.15 | $31.46 | $31.76 | $30.86 | 24,100 |
2020-07-08 | $32.14 | $32.15 | $31.87 | $32.06 | $31.15 | 22,889 |
2020-07-07 | $32.17 | $32.28 | $31.99 | $31.99 | $31.08 | 5,619 |
2020-07-06 | $32.58 | $32.58 | $32.30 | $32.36 | $31.44 | 17,722 |
2020-07-02 | $32.28 | $32.43 | $32.00 | $32.02 | $31.11 | 41,235 |
2020-07-01 | $31.96 | $32.00 | $31.85 | $31.89 | $30.98 | 25,064 |
2020-06-30 | $31.48 | $32.00 | $31.48 | $31.96 | $31.05 | 14,913 |
2020-06-29 | $31.21 | $31.45 | $30.98 | $31.39 | $30.49 | 31,158 |
2020-06-26 | $31.47 | $31.48 | $30.93 | $31.08 | $30.19 | 38,673 |
2020-06-25 | $31.37 | $31.64 | $31.09 | $31.64 | $30.63 | 75,452 |
2020-06-24 | $31.69 | $31.69 | $31.18 | $31.37 | $30.36 | 9,393 |
2020-06-23 | $32.61 | $32.69 | $32.35 | $32.36 | $31.33 | 27,395 |
2020-06-22 | $32.08 | $32.37 | $31.99 | $32.30 | $31.26 | 117,576 |
2020-06-19 | $33.03 | $33.03 | $32.09 | $32.27 | $31.24 | 3,205 |
2020-06-18 | $32.60 | $32.60 | $32.40 | $32.48 | $31.44 | 7,729 |
2020-06-17 | $32.64 | $32.82 | $32.50 | $32.58 | $31.54 | 10,465 |
2020-06-16 | $33.01 | $33.24 | $32.56 | $32.69 | $31.64 | 9,439 |
2020-06-15 | $31.24 | $32.24 | $31.22 | $32.12 | $31.09 | 19,399 |
2020-06-12 | $31.78 | $31.81 | $31.16 | $31.79 | $30.77 | 8,248 |
2020-06-11 | $32.26 | $32.26 | $31.26 | $31.31 | $30.30 | 4,533 |
2020-06-10 | $33.52 | $33.67 | $33.32 | $33.46 | $32.39 | 11,485 |
2020-06-09 | $34.26 | $34.26 | $33.96 | $34.03 | $32.94 | 6,497 |
2020-06-08 | $34.52 | $34.68 | $34.44 | $34.68 | $33.57 | 6,379 |
2020-06-05 | $34.21 | $34.49 | $34.15 | $34.15 | $33.05 | 10,913 |
2020-06-04 | $33.06 | $33.32 | $33.03 | $33.22 | $32.15 | 7,367 |
2020-06-03 | $32.97 | $33.26 | $32.96 | $33.22 | $32.15 | 10,645 |
2020-06-02 | $32.17 | $32.42 | $32.16 | $32.41 | $31.37 | 276,247 |
2020-06-01 | $31.81 | $32.20 | $31.81 | $32.05 | $31.02 | 204,436 |
2020-05-29 | $31.56 | $31.90 | $31.37 | $31.83 | $30.81 | 16,049 |
2020-05-28 | $32.12 | $32.17 | $31.67 | $31.71 | $30.69 | 17,128 |
2020-05-27 | $31.91 | $32.00 | $31.37 | $32.00 | $30.97 | 44,309 |
2020-05-26 | $31.34 | $31.45 | $31.21 | $31.21 | $30.21 | 13,572 |
2020-05-22 | $30.12 | $30.40 | $30.12 | $30.40 | $29.42 | 5,024 |
2020-05-21 | $30.41 | $30.48 | $30.16 | $30.35 | $29.38 | 22,900 |
2020-05-20 | $30.28 | $30.56 | $30.28 | $30.41 | $29.43 | 12,152 |
2020-05-19 | $30.02 | $30.39 | $29.89 | $29.93 | $28.97 | 33,892 |
2020-05-18 | $29.64 | $30.34 | $29.64 | $30.24 | $29.27 | 49,856 |
2020-05-15 | $28.31 | $28.84 | $28.31 | $28.74 | $27.81 | 32,743 |
2020-05-14 | $27.72 | $29.71 | $27.41 | $28.65 | $27.73 | 649,492 |
2020-05-13 | $28.71 | $28.83 | $27.99 | $28.21 | $27.30 | 63,593 |
2020-05-12 | $29.73 | $29.78 | $29.03 | $29.03 | $28.10 | 43,692 |
2020-05-11 | $29.70 | $30.06 | $29.63 | $29.83 | $28.87 | 72,086 |
2020-05-08 | $29.74 | $30.37 | $29.74 | $30.09 | $29.12 | 81,125 |
2020-05-07 | $29.45 | $29.60 | $29.23 | $29.31 | $28.37 | 77,150 |
2020-05-06 | $29.28 | $29.30 | $28.93 | $28.93 | $28.00 | 49,281 |
2020-05-05 | $29.44 | $29.52 | $29.12 | $29.18 | $28.24 | 74,169 |
2020-05-04 | $28.52 | $28.91 | $28.52 | $28.90 | $27.97 | 27,649 |
2020-05-01 | $29.03 | $29.06 | $28.71 | $28.84 | $27.91 | 12,280 |
2020-04-30 | $30.29 | $30.29 | $29.80 | $29.80 | $28.84 | 415,847 |
2020-04-29 | $30.40 | $30.78 | $30.33 | $30.67 | $29.69 | 18,373 |
2020-04-28 | $29.77 | $30.09 | $29.58 | $29.58 | $28.63 | 11,582 |
2020-04-27 | $29.05 | $29.70 | $28.98 | $29.33 | $28.39 | 11,258 |
2020-04-24 | $28.14 | $28.58 | $27.97 | $28.41 | $27.50 | 19,247 |
2020-04-23 | $28.08 | $28.37 | $27.95 | $27.98 | $27.08 | 98,001 |
2020-04-22 | $27.98 | $28.23 | $27.52 | $28.06 | $27.16 | 14,694 |
2020-04-21 | $27.71 | $27.89 | $27.41 | $27.47 | $26.59 | 15,345 |
2020-04-20 | $28.48 | $28.65 | $28.10 | $28.10 | $27.20 | 113,442 |
2020-04-17 | $28.47 | $29.08 | $28.47 | $28.96 | $28.03 | 19,918 |
2020-04-16 | $27.93 | $27.93 | $27.57 | $27.76 | $26.87 | 348,540 |
2020-04-15 | $27.67 | $28.01 | $27.65 | $27.93 | $27.03 | 160,817 |
2020-04-14 | $28.95 | $29.05 | $27.68 | $29.05 | $28.12 | 10,540 |
2020-04-13 | $28.73 | $28.73 | $26.91 | $28.09 | $27.19 | 44,683 |
2020-04-09 | $28.75 | $29.28 | $28.54 | $28.98 | $28.05 | 62,010 |
2020-04-08 | $27.27 | $28.37 | $27.27 | $28.37 | $27.46 | 24,174 |
2020-04-07 | $27.87 | $27.94 | $27.00 | $27.24 | $26.37 | 41,150 |
2020-04-06 | $25.57 | $26.86 | $25.57 | $26.68 | $25.82 | 29,059 |
2020-04-03 | $25.35 | $25.36 | $24.47 | $24.75 | $23.96 | 35,148 |
2020-04-02 | $24.95 | $26.12 | $24.87 | $25.33 | $24.51 | 68,780 |
2020-04-01 | $25.25 | $25.45 | $24.73 | $25.08 | $24.27 | 119,771 |
2020-03-31 | $26.81 | $26.90 | $26.19 | $26.20 | $25.36 | 47,173 |
2020-03-30 | $26.34 | $27.00 | $25.90 | $26.76 | $25.90 | 55,392 |
2020-03-27 | $26.32 | $26.81 | $25.99 | $26.10 | $25.26 | 106,604 |
2020-03-26 | $25.65 | $27.28 | $25.65 | $27.28 | $26.40 | 219,664 |
2020-03-25 | $24.75 | $26.36 | $24.32 | $25.23 | $24.42 | 144,021 |
2020-03-24 | $24.00 | $24.84 | $23.68 | $24.84 | $24.04 | 245,902 |
2020-03-23 | $23.26 | $23.26 | $21.89 | $22.11 | $21.40 | 73,151 |
2020-03-20 | $24.66 | $24.66 | $23.10 | $23.10 | $22.36 | 136,492 |
2020-03-19 | $24.07 | $25.12 | $23.42 | $24.86 | $23.90 | 102,255 |
2020-03-18 | $24.54 | $24.92 | $23.03 | $24.56 | $23.61 | 120,150 |
2020-03-17 | $25.35 | $26.32 | $24.69 | $26.08 | $25.07 | 127,459 |
2020-03-16 | $25.84 | $26.46 | $23.59 | $24.61 | $23.66 | 218,594 |
2020-03-13 | $28.15 | $28.43 | $26.52 | $28.43 | $27.33 | 99,625 |
2020-03-12 | $27.43 | $28.23 | $25.65 | $26.41 | $25.39 | 315,516 |
2020-03-11 | $30.49 | $30.49 | $29.38 | $29.69 | $28.54 | 147,286 |
2020-03-10 | $31.00 | $31.23 | $29.75 | $31.23 | $30.02 | 114,318 |
2020-03-09 | $30.34 | $30.88 | $29.21 | $30.13 | $28.97 | 661,238 |
2020-03-06 | $32.02 | $32.62 | $31.98 | $32.57 | $31.31 | 20,056 |
2020-03-05 | $33.66 | $33.69 | $32.84 | $33.11 | $31.83 | 28,616 |
2020-03-04 | $33.57 | $34.39 | $33.56 | $34.39 | $33.06 | 11,183 |
2020-03-03 | $33.90 | $34.28 | $32.98 | $33.05 | $31.77 | 229,359 |
2020-03-02 | $32.73 | $33.88 | $32.46 | $33.88 | $32.57 | 74,709 |
2020-02-28 | $32.08 | $32.61 | $31.77 | $32.41 | $31.16 | 326,347 |
2020-02-27 | $34.03 | $34.31 | $33.14 | $33.14 | $31.86 | 43,109 |
2020-02-26 | $34.97 | $35.22 | $34.43 | $34.45 | $33.12 | 44,535 |
2020-02-25 | $36.15 | $36.15 | $34.71 | $34.85 | $33.50 | 114,344 |
2020-02-24 | $36.14 | $36.17 | $35.83 | $35.98 | $34.59 | 12,966 |
2020-02-21 | $37.24 | $37.24 | $36.98 | $37.07 | $35.64 | 32,363 |
2020-02-20 | $37.35 | $37.40 | $37.15 | $37.34 | $35.90 | 14,661 |
2020-02-19 | $37.44 | $37.44 | $37.35 | $37.38 | $35.94 | 178,956 |
2020-02-18 | $37.23 | $37.30 | $37.10 | $37.27 | $35.83 | 22,754 |
2020-02-14 | $37.37 | $37.40 | $37.27 | $37.36 | $35.91 | 17,471 |
2020-02-13 | $37.29 | $37.43 | $37.21 | $37.35 | $35.91 | 9,891 |
2020-02-12 | $37.25 | $37.33 | $37.19 | $37.33 | $35.88 | 8,485 |
2020-02-11 | $37.00 | $37.19 | $37.00 | $37.10 | $35.67 | 15,448 |
2020-02-10 | $36.64 | $36.89 | $36.64 | $36.89 | $35.46 | 14,490 |
2020-02-07 | $36.92 | $36.92 | $36.65 | $36.69 | $35.27 | 30,739 |
2020-02-06 | $37.16 | $37.16 | $37.03 | $37.03 | $35.59 | 7,570 |
2020-02-05 | $36.96 | $37.06 | $36.87 | $37.02 | $35.58 | 8,198 |
2020-02-04 | $36.56 | $36.69 | $36.56 | $36.57 | $35.15 | 6,978 |
2020-02-03 | $36.31 | $36.31 | $36.14 | $36.15 | $34.75 | 16,631 |
2020-01-31 | $36.52 | $36.52 | $35.80 | $35.87 | $34.49 | 36,721 |
2020-01-30 | $36.34 | $36.58 | $36.21 | $36.58 | $35.17 | 53,792 |
2020-01-29 | $36.80 | $36.80 | $36.53 | $36.59 | $35.18 | 24,594 |
2020-01-28 | $36.45 | $36.73 | $36.38 | $36.62 | $35.20 | 44,327 |
2020-01-27 | $36.27 | $36.43 | $36.17 | $36.27 | $34.87 | 12,366 |
2020-01-24 | $37.25 | $37.25 | $36.60 | $36.79 | $35.37 | 11,690 |
2020-01-23 | $36.94 | $37.18 | $36.91 | $37.17 | $35.73 | 19,897 |
2020-01-22 | $37.25 | $37.26 | $37.04 | $37.04 | $35.61 | 24,176 |
2020-01-21 | $37.05 | $37.18 | $37.03 | $37.07 | $35.64 | 13,579 |
2020-01-17 | $37.15 | $37.23 | $37.15 | $37.22 | $35.78 | 19,253 |
2020-01-16 | $37.00 | $37.14 | $37.00 | $37.14 | $35.70 | 11,901 |
2020-01-15 | $36.81 | $36.93 | $36.76 | $36.80 | $35.38 | 44,567 |
2020-01-14 | $36.72 | $36.86 | $36.70 | $36.73 | $35.31 | 10,376 |
2020-01-13 | $36.45 | $36.70 | $36.45 | $36.68 | $35.26 | 21,254 |
2020-01-10 | $36.52 | $36.56 | $36.36 | $36.42 | $35.01 | 7,917 |
2020-01-09 | $36.45 | $36.50 | $36.43 | $36.49 | $35.08 | 8,027 |
2020-01-08 | $36.25 | $36.44 | $36.23 | $36.31 | $34.91 | 4,776 |
2020-01-07 | $36.18 | $36.22 | $36.15 | $36.15 | $34.75 | 14,063 |
2020-01-06 | $36.10 | $36.22 | $36.03 | $36.22 | $34.82 | 10,598 |
2020-01-03 | $36.13 | $36.31 | $36.13 | $36.22 | $34.82 | 11,484 |
2020-01-02 | $36.46 | $36.46 | $36.19 | $36.40 | $35.00 | 13,754 |
2019-12-31 | $36.31 | $36.32 | $36.23 | $36.29 | $34.89 | 7,195 |
2019-12-30 | $36.45 | $36.45 | $36.15 | $36.24 | $34.83 | 13,606 |
2019-12-27 | $36.49 | $36.49 | $36.33 | $36.35 | $34.95 | 20,819 |
2019-12-26 | $36.42 | $36.42 | $36.30 | $36.38 | $34.97 | 5,688 |
2019-12-24 | $36.29 | $36.34 | $36.27 | $36.33 | $34.92 | 4,102 |
2019-12-23 | $36.49 | $36.49 | $36.31 | $36.33 | $34.93 | 10,989 |
2019-12-20 | $36.31 | $36.40 | $36.31 | $36.39 | $34.98 | 49,114 |
2019-12-19 | $36.21 | $36.33 | $36.21 | $36.33 | $34.76 | 8,895 |
2019-12-18 | $36.19 | $36.25 | $36.17 | $36.24 | $34.67 | 57,534 |
2019-12-17 | $36.23 | $36.26 | $36.22 | $36.25 | $34.68 | 14,437 |
2019-12-16 | $36.21 | $36.25 | $36.19 | $36.24 | $34.67 | 10,928 |
2019-12-13 | $36.20 | $36.20 | $35.88 | $36.01 | $34.45 | 12,884 |
2019-12-12 | $35.83 | $36.14 | $35.83 | $36.09 | $34.53 | 14,410 |
2019-12-11 | $35.81 | $35.88 | $35.73 | $35.88 | $34.33 | 17,882 |
2019-12-10 | $35.77 | $35.85 | $35.75 | $35.75 | $34.20 | 14,894 |
2019-12-09 | $35.93 | $35.93 | $35.80 | $35.82 | $34.27 | 13,522 |
2019-12-06 | $35.94 | $36.00 | $35.91 | $35.93 | $34.37 | 6,742 |
2019-12-05 | $35.66 | $35.69 | $35.57 | $35.68 | $34.13 | 37,872 |
2019-12-04 | $35.47 | $35.65 | $35.47 | $35.58 | $34.04 | 11,262 |
2019-12-03 | $35.35 | $35.35 | $35.23 | $35.35 | $33.82 | 49,705 |
2019-12-02 | $35.93 | $35.93 | $35.59 | $35.59 | $34.05 | 16,637 |
2019-11-29 | $36.00 | $36.00 | $35.86 | $35.86 | $34.31 | 972 |
2019-11-27 | $36.00 | $36.07 | $35.94 | $36.06 | $34.50 | 6,556 |
2019-11-26 | $35.72 | $35.96 | $35.72 | $35.96 | $34.41 | 4,889 |
2019-11-25 | $35.51 | $35.76 | $35.51 | $35.76 | $34.21 | 14,996 |
2019-11-22 | $35.45 | $35.50 | $35.37 | $35.47 | $33.94 | 15,507 |
2019-11-21 | $35.50 | $35.54 | $35.40 | $35.41 | $33.88 | 13,820 |
2019-11-20 | $35.73 | $35.73 | $35.46 | $35.61 | $34.07 | 8,090 |
2019-11-19 | $35.75 | $35.79 | $35.67 | $35.70 | $34.16 | 23,086 |
2019-11-18 | $35.60 | $35.70 | $35.60 | $35.67 | $34.13 | 4,378 |
2019-11-15 | $35.55 | $35.64 | $35.55 | $35.63 | $34.09 | 9,965 |
2019-11-14 | $35.34 | $35.46 | $35.34 | $35.46 | $33.93 | 17,710 |
2019-11-13 | $35.18 | $35.40 | $35.18 | $35.33 | $33.80 | 4,503 |
2019-11-12 | $35.29 | $35.40 | $35.26 | $35.30 | $33.77 | 6,083 |
2019-11-11 | $35.22 | $35.31 | $35.22 | $35.30 | $33.77 | 13,271 |
2019-11-08 | $35.24 | $35.28 | $35.19 | $35.27 | $33.75 | 18,580 |
2019-11-07 | $35.35 | $35.36 | $35.23 | $35.23 | $33.71 | 8,018 |
2019-11-06 | $35.19 | $35.26 | $35.17 | $35.26 | $33.74 | 6,211 |
2019-11-05 | $35.24 | $35.32 | $35.14 | $35.19 | $33.67 | 17,134 |
2019-11-04 | $35.35 | $35.35 | $35.15 | $35.19 | $33.67 | 7,018 |
2019-11-01 | $35.08 | $35.13 | $35.05 | $35.12 | $33.60 | 5,223 |
2019-10-31 | $34.95 | $34.95 | $34.71 | $34.81 | $33.30 | 2,697 |
2019-10-30 | $34.83 | $35.02 | $34.81 | $35.02 | $33.51 | 3,193 |
2019-10-29 | $34.92 | $35.04 | $34.92 | $34.98 | $33.46 | 8,054 |
2019-10-28 | $34.95 | $34.98 | $34.86 | $34.86 | $33.36 | 23,113 |
2019-10-25 | $34.79 | $34.90 | $34.79 | $34.79 | $33.29 | 5,132 |
2019-10-24 | $34.72 | $34.78 | $34.60 | $34.78 | $33.28 | 4,791 |
2019-10-23 | $34.53 | $34.59 | $34.49 | $34.57 | $33.08 | 6,921 |
2019-10-22 | $34.59 | $34.70 | $34.51 | $34.51 | $33.02 | 12,611 |
2019-10-21 | $34.66 | $34.67 | $34.57 | $34.67 | $33.17 | 6,834 |
2019-10-18 | $34.35 | $34.55 | $34.35 | $34.50 | $33.01 | 9,848 |
2019-10-17 | $34.45 | $34.48 | $34.39 | $34.44 | $32.95 | 77,985 |
2019-10-16 | $34.31 | $34.33 | $34.22 | $34.28 | $32.80 | 26,742 |
2019-10-15 | $34.19 | $34.42 | $34.19 | $34.33 | $32.85 | 9,048 |
2019-10-14 | $34.19 | $34.19 | $34.12 | $34.13 | $32.66 | 9,290 |
2019-10-11 | $34.13 | $34.49 | $34.13 | $34.21 | $32.73 | 36,185 |
2019-10-10 | $33.83 | $33.92 | $33.78 | $33.83 | $32.37 | 13,831 |
2019-10-09 | $33.55 | $33.79 | $33.54 | $33.67 | $32.22 | 29,372 |
2019-10-08 | $33.70 | $33.70 | $33.38 | $33.38 | $31.94 | 13,807 |
2019-10-07 | $34.03 | $34.06 | $33.95 | $33.97 | $32.50 | 6,714 |
2019-10-04 | $33.84 | $34.07 | $33.77 | $34.03 | $32.56 | 16,645 |
2019-10-03 | $33.53 | $33.68 | $33.38 | $33.68 | $32.23 | 26,713 |
2019-10-02 | $33.59 | $33.61 | $33.40 | $33.51 | $32.06 | 7,593 |
2019-10-01 | $34.51 | $34.51 | $34.07 | $34.08 | $32.61 | 14,226 |
2019-09-30 | $34.31 | $34.55 | $34.31 | $34.49 | $33.00 | 65,741 |
2019-09-27 | $34.61 | $34.61 | $34.21 | $34.32 | $32.84 | 6,032 |
2019-09-26 | $34.49 | $34.58 | $34.37 | $34.50 | $33.01 | 8,669 |
2019-09-25 | $34.19 | $34.54 | $34.19 | $34.53 | $33.04 | 166,305 |
2019-09-24 | $34.61 | $34.62 | $34.23 | $34.31 | $32.83 | 67,571 |
2019-09-23 | $34.45 | $34.57 | $34.41 | $34.50 | $33.01 | 16,472 |
2019-09-20 | $34.62 | $34.64 | $34.45 | $34.47 | $32.98 | 5,477 |
2019-09-19 | $34.78 | $34.91 | $34.72 | $34.73 | $33.06 | 17,980 |
2019-09-18 | $34.64 | $34.77 | $34.49 | $34.77 | $33.10 | 22,553 |
2019-09-17 | $34.62 | $34.79 | $34.62 | $34.78 | $33.11 | 39,408 |
2019-09-16 | $34.53 | $34.64 | $34.53 | $34.62 | $32.96 | 5,751 |
2019-09-13 | $34.76 | $34.82 | $34.65 | $34.65 | $32.99 | 16,023 |
2019-09-12 | $34.71 | $34.82 | $34.70 | $34.76 | $33.10 | 16,818 |
2019-09-11 | $34.46 | $34.67 | $34.35 | $34.67 | $33.01 | 13,759 |
2019-09-10 | $34.25 | $34.45 | $34.22 | $34.45 | $32.80 | 22,922 |
2019-09-09 | $34.49 | $34.50 | $34.38 | $34.44 | $32.79 | 6,256 |
2019-09-06 | $34.51 | $34.56 | $34.45 | $34.45 | $32.80 | 7,683 |
2019-09-05 | $34.30 | $34.49 | $34.30 | $34.42 | $32.77 | 5,150 |
2019-09-04 | $33.88 | $34.02 | $33.88 | $34.02 | $32.39 | 3,736 |
2019-09-03 | $33.66 | $33.70 | $33.54 | $33.69 | $32.08 | 7,099 |
2019-08-30 | $33.97 | $33.97 | $33.78 | $33.86 | $32.24 | 14,103 |
2019-08-29 | $33.65 | $33.89 | $33.63 | $33.79 | $32.17 | 27,211 |
2019-08-28 | $33.22 | $33.41 | $33.22 | $33.40 | $31.80 | 6,451 |
2019-08-27 | $33.32 | $33.43 | $33.17 | $33.19 | $31.60 | 91,306 |
2019-08-26 | $33.17 | $33.32 | $33.13 | $33.20 | $31.61 | 43,125 |
2019-08-23 | $33.84 | $33.84 | $33.00 | $33.00 | $31.42 | 5,962 |
2019-08-22 | $33.79 | $33.92 | $33.66 | $33.82 | $32.20 | 32,324 |
2019-08-21 | $33.78 | $33.85 | $33.75 | $33.77 | $32.15 | 9,785 |
2019-08-20 | $33.60 | $33.78 | $33.50 | $33.50 | $31.89 | 23,541 |
2019-08-19 | $33.81 | $33.87 | $33.75 | $33.76 | $32.14 | 9,379 |
2019-08-16 | $33.20 | $33.49 | $33.20 | $33.41 | $31.81 | 8,760 |
2019-08-15 | $32.87 | $33.05 | $32.77 | $32.95 | $31.37 | 20,133 |
2019-08-14 | $32.00 | $33.41 | $32.00 | $32.84 | $31.27 | 53,661 |
2019-08-13 | $33.17 | $33.94 | $33.17 | $33.70 | $32.08 | 8,132 |
2019-08-12 | $33.57 | $33.66 | $33.42 | $33.42 | $31.82 | 9,243 |
2019-08-09 | $33.96 | $33.96 | $33.65 | $33.83 | $32.20 | 6,209 |
2019-08-08 | $33.53 | $34.05 | $33.53 | $33.95 | $32.32 | 12,103 |
2019-08-07 | $33.00 | $33.47 | $33.00 | $33.34 | $31.74 | 65,484 |
2019-08-06 | $33.01 | $33.34 | $33.00 | $33.34 | $31.74 | 13,677 |
2019-08-05 | $33.21 | $33.21 | $32.78 | $32.90 | $31.33 | 19,076 |
2019-08-02 | $33.85 | $33.89 | $33.71 | $33.77 | $32.15 | 11,921 |
2019-08-01 | $34.40 | $34.60 | $33.98 | $34.00 | $32.37 | 14,994 |
2019-07-31 | $34.62 | $34.69 | $34.35 | $34.35 | $32.70 | 3,628 |
2019-07-30 | $34.59 | $34.65 | $34.59 | $34.59 | $32.93 | 73,584 |
2019-07-29 | $34.71 | $34.73 | $34.65 | $34.72 | $33.06 | 5,624 |
2019-07-26 | $34.69 | $34.81 | $34.69 | $34.81 | $33.14 | 14,813 |
2019-07-25 | $34.60 | $34.67 | $34.52 | $34.56 | $32.90 | 7,275 |
2019-07-24 | $34.40 | $34.69 | $34.40 | $34.68 | $33.02 | 8,085 |
2019-07-23 | $34.30 | $34.47 | $34.24 | $34.47 | $32.82 | 12,600 |
2019-07-22 | $34.27 | $34.36 | $34.24 | $34.24 | $32.60 | 5,628 |
2019-07-19 | $34.58 | $34.58 | $34.30 | $34.30 | $32.66 | 5,644 |
2019-07-18 | $34.26 | $34.47 | $34.25 | $34.42 | $32.77 | 4,688 |
2019-07-17 | $34.48 | $34.48 | $34.36 | $34.37 | $32.72 | 5,584 |
2019-07-16 | $34.61 | $34.65 | $34.55 | $34.63 | $32.97 | 5,989 |
2019-07-15 | $34.57 | $34.62 | $34.49 | $34.62 | $32.96 | 10,495 |
2019-07-12 | $34.33 | $34.61 | $34.33 | $34.59 | $32.93 | 30,733 |
2019-07-11 | $34.28 | $34.34 | $34.18 | $34.34 | $32.69 | 41,687 |
2019-07-10 | $34.37 | $34.41 | $34.25 | $34.31 | $32.67 | 23,969 |
2019-07-09 | $34.17 | $34.32 | $34.11 | $34.29 | $32.64 | 29,068 |
2019-07-08 | $34.26 | $34.39 | $34.23 | $34.31 | $32.67 | 7,286 |
2019-07-05 | $34.40 | $34.49 | $34.20 | $34.49 | $32.84 | 6,498 |
2019-07-03 | $34.21 | $34.49 | $34.21 | $34.48 | $32.83 | 7,091 |
2019-07-02 | $34.08 | $34.24 | $34.06 | $34.24 | $32.60 | 54,582 |
2019-07-01 | $34.15 | $34.15 | $33.98 | $34.12 | $32.49 | 13,005 |
2019-06-28 | $33.67 | $33.88 | $33.67 | $33.88 | $32.25 | 8,148 |
2019-06-27 | $33.67 | $33.78 | $33.63 | $33.78 | $32.00 | 22,071 |
2019-06-26 | $33.70 | $33.70 | $33.56 | $33.59 | $31.82 | 17,938 |
2019-06-25 | $33.88 | $33.91 | $33.69 | $33.69 | $31.92 | 7,408 |
2019-06-24 | $34.01 | $34.01 | $33.92 | $33.92 | $32.14 | 74,662 |
2019-06-21 | $33.99 | $34.09 | $33.98 | $34.02 | $32.23 | 125,986 |
2019-06-20 | $34.04 | $34.15 | $33.97 | $34.15 | $32.35 | 13,714 |
2019-06-19 | $33.73 | $33.92 | $33.68 | $33.88 | $32.10 | 7,110 |
2019-06-18 | $33.85 | $33.85 | $33.70 | $33.70 | $31.93 | 7,917 |
2019-06-17 | $33.51 | $33.56 | $33.46 | $33.46 | $31.70 | 5,891 |
2019-06-14 | $33.52 | $33.58 | $33.48 | $33.54 | $31.78 | 6,257 |
2019-06-13 | $33.54 | $33.64 | $33.51 | $33.60 | $31.83 | 11,287 |
2019-06-12 | $33.27 | $33.49 | $33.27 | $33.44 | $31.68 | 28,723 |
2019-06-11 | $33.67 | $33.67 | $33.33 | $33.38 | $31.62 | 13,640 |
2019-06-10 | $33.37 | $33.59 | $33.37 | $33.47 | $31.71 | 12,032 |
2019-06-07 | $33.19 | $33.47 | $33.19 | $33.35 | $31.60 | 20,217 |
2019-06-06 | $33.15 | $33.17 | $32.94 | $33.17 | $31.43 | 61,791 |
2019-06-05 | $32.78 | $33.00 | $32.76 | $33.00 | $31.26 | 6,743 |
2019-06-04 | $32.24 | $32.72 | $32.23 | $32.68 | $30.96 | 28,520 |
2019-06-03 | $31.86 | $32.13 | $31.86 | $32.09 | $30.40 | 44,099 |
2019-05-31 | $31.79 | $31.92 | $31.79 | $31.86 | $30.18 | 38,396 |
2019-05-30 | $32.29 | $32.30 | $32.11 | $32.12 | $30.43 | 14,329 |
2019-05-29 | $32.06 | $32.11 | $31.96 | $32.06 | $30.37 | 168,790 |
2019-05-28 | $32.52 | $32.60 | $32.23 | $32.23 | $30.54 | 18,794 |
2019-05-24 | $32.58 | $32.66 | $32.51 | $32.53 | $30.82 | 59,330 |
2019-05-23 | $32.51 | $32.56 | $32.39 | $32.47 | $30.76 | 22,772 |
2019-05-22 | $32.91 | $32.94 | $32.83 | $32.91 | $31.18 | 9,446 |
2019-05-21 | $32.84 | $33.03 | $32.84 | $32.95 | $31.22 | 6,716 |
2019-05-20 | $32.70 | $32.76 | $32.59 | $32.63 | $30.91 | 23,560 |
2019-05-17 | $32.81 | $32.99 | $32.78 | $32.78 | $31.06 | 6,398 |
2019-05-16 | $33.03 | $33.14 | $32.94 | $32.96 | $31.23 | 7,547 |
2019-05-15 | $32.39 | $32.83 | $32.39 | $32.73 | $31.01 | 12,315 |
2019-05-14 | $32.52 | $32.79 | $32.52 | $32.61 | $30.90 | 14,023 |
2019-05-13 | $32.49 | $32.49 | $32.30 | $32.41 | $30.71 | 128,208 |
2019-05-10 | $32.78 | $33.24 | $32.56 | $33.21 | $31.46 | 15,454 |
2019-05-09 | $32.66 | $33.00 | $32.64 | $32.96 | $31.23 | 9,978 |
2019-05-08 | $33.04 | $33.18 | $32.99 | $32.99 | $31.26 | 8,834 |
2019-05-07 | $33.36 | $33.36 | $32.92 | $33.08 | $31.34 | 18,861 |
2019-05-06 | $33.24 | $33.61 | $33.20 | $33.54 | $31.78 | 68,939 |
2019-05-03 | $33.50 | $33.67 | $33.50 | $33.67 | $31.90 | 3,904 |
2019-05-02 | $33.24 | $33.43 | $33.15 | $33.40 | $31.64 | 12,510 |
2019-05-01 | $33.63 | $33.68 | $33.35 | $33.35 | $31.60 | 24,485 |
2019-04-30 | $33.51 | $33.68 | $33.44 | $33.68 | $31.91 | 17,074 |
2019-04-29 | $33.63 | $33.63 | $33.54 | $33.54 | $31.78 | 9,071 |
2019-04-26 | $33.33 | $33.52 | $33.33 | $33.52 | $31.76 | 31,731 |
2019-04-25 | $33.33 | $33.44 | $33.20 | $33.37 | $31.62 | 23,293 |
2019-04-24 | $33.55 | $33.64 | $33.53 | $33.53 | $31.77 | 214,006 |
2019-04-23 | $33.18 | $33.51 | $33.18 | $33.46 | $31.70 | 33,754 |
2019-04-22 | $33.17 | $33.17 | $33.09 | $33.16 | $31.42 | 19,630 |
2019-04-18 | $33.22 | $33.30 | $33.15 | $33.25 | $31.50 | 8,371 |
2019-04-17 | $33.40 | $33.40 | $33.13 | $33.15 | $31.41 | 121,335 |
2019-04-16 | $33.48 | $33.49 | $33.30 | $33.34 | $31.59 | 39,945 |
2019-04-15 | $33.46 | $33.46 | $33.35 | $33.37 | $31.62 | 37,491 |
2019-04-12 | $33.35 | $33.45 | $33.35 | $33.45 | $31.69 | 10,146 |
2019-04-11 | $33.23 | $33.23 | $33.15 | $33.23 | $31.48 | 16,624 |
2019-04-10 | $33.01 | $33.16 | $33.01 | $33.16 | $31.42 | 8,653 |
2019-04-09 | $33.03 | $33.07 | $32.94 | $32.98 | $31.25 | 125,252 |
2019-04-08 | $33.10 | $33.23 | $33.10 | $33.23 | $31.48 | 5,524 |
2019-04-05 | $33.11 | $33.18 | $33.11 | $33.18 | $31.43 | 8,371 |
2019-04-04 | $32.97 | $33.02 | $32.88 | $33.02 | $31.28 | 155,926 |
2019-04-03 | $33.01 | $33.03 | $32.89 | $32.96 | $31.23 | 10,927 |
2019-04-02 | $32.75 | $32.85 | $32.72 | $32.85 | $31.12 | 39,559 |
2019-04-01 | $32.72 | $32.93 | $32.72 | $32.93 | $31.20 | 11,821 |
2019-03-29 | $32.54 | $32.61 | $32.44 | $32.58 | $30.87 | 104,051 |
2019-03-28 | $32.41 | $32.41 | $32.21 | $32.35 | $30.65 | 15,529 |
2019-03-27 | $32.30 | $32.30 | $32.06 | $32.15 | $30.46 | 5,819 |
2019-03-26 | $32.24 | $32.32 | $32.08 | $32.28 | $30.58 | 18,515 |
2019-03-25 | $31.96 | $32.14 | $31.89 | $32.05 | $30.36 | 14,964 |
2019-03-22 | $32.48 | $32.48 | $32.05 | $32.05 | $30.36 | 5,918 |
2019-03-21 | $32.06 | $32.64 | $32.06 | $32.58 | $30.87 | 19,772 |
2019-03-20 | $32.27 | $32.36 | $32.04 | $32.11 | $30.43 | 28,085 |
2019-03-19 | $32.48 | $32.55 | $32.25 | $32.29 | $30.59 | 50,098 |
2019-03-18 | $32.42 | $32.42 | $32.27 | $32.40 | $30.70 | 117,294 |
2019-03-15 | $32.28 | $32.41 | $32.23 | $32.25 | $30.55 | 36,088 |
2019-03-14 | $32.25 | $32.31 | $32.19 | $32.23 | $30.45 | 27,255 |
2019-03-13 | $32.28 | $32.43 | $32.25 | $32.34 | $30.56 | 13,194 |
2019-03-12 | $32.13 | $32.20 | $32.08 | $32.10 | $30.33 | 51,467 |
2019-03-11 | $31.75 | $32.09 | $31.75 | $32.08 | $30.31 | 97,122 |
2019-03-08 | $31.60 | $31.75 | $31.55 | $31.75 | $30.00 | 6,877 |
2019-03-07 | $31.95 | $32.08 | $31.76 | $31.79 | $30.04 | 20,203 |
2019-03-06 | $32.26 | $32.26 | $32.03 | $32.06 | $30.29 | 43,985 |
2019-03-05 | $32.29 | $32.35 | $32.25 | $32.26 | $30.48 | 12,212 |
2019-03-04 | $32.60 | $32.60 | $32.10 | $32.32 | $30.54 | 13,543 |
2019-03-01 | $32.62 | $32.62 | $32.37 | $32.53 | $30.74 | 5,657 |
2019-02-28 | $32.34 | $32.46 | $32.33 | $32.40 | $30.61 | 16,609 |
2019-02-27 | $32.36 | $32.45 | $32.29 | $32.40 | $30.61 | 7,365 |
2019-02-26 | $32.52 | $32.52 | $32.41 | $32.42 | $30.63 | 20,085 |
2019-02-25 | $32.59 | $32.68 | $32.49 | $32.49 | $30.70 | 30,700 |
2019-02-22 | $32.45 | $32.53 | $32.42 | $32.53 | $30.73 | 21,118 |
2019-02-21 | $32.32 | $32.37 | $32.20 | $32.32 | $30.54 | 11,606 |
2019-02-20 | $32.31 | $32.39 | $32.29 | $32.36 | $30.57 | 18,837 |
2019-02-19 | $32.12 | $32.34 | $32.12 | $32.26 | $30.48 | 140,485 |
2019-02-15 | $32.15 | $32.23 | $32.11 | $32.23 | $30.45 | 104,073 |
2019-02-14 | $31.79 | $32.03 | $31.79 | $31.89 | $30.13 | 35,623 |
2019-02-13 | $32.00 | $32.00 | $31.83 | $31.99 | $30.22 | 32,285 |
2019-02-12 | $31.61 | $31.86 | $31.61 | $31.86 | $30.10 | 18,317 |
2019-02-11 | $31.43 | $31.54 | $31.43 | $31.49 | $29.75 | 29,608 |
2019-02-08 | $31.23 | $31.40 | $31.20 | $31.40 | $29.66 | 75,698 |
2019-02-07 | $31.40 | $31.41 | $31.19 | $31.41 | $29.68 | 100,357 |
2019-02-06 | $31.46 | $31.51 | $31.43 | $31.51 | $29.77 | 8,097 |
2019-02-05 | $31.45 | $31.53 | $31.39 | $31.53 | $29.79 | 5,847 |
2019-02-04 | $31.12 | $31.38 | $31.07 | $31.38 | $29.65 | 304,898 |
2019-02-01 | $31.10 | $31.21 | $31.06 | $31.21 | $29.49 | 10,929 |
2019-01-31 | $30.81 | $31.15 | $30.81 | $31.15 | $29.43 | 660,987 |
2019-01-30 | $30.70 | $30.99 | $30.69 | $30.89 | $29.19 | 28,525 |
2019-01-29 | $30.61 | $30.67 | $30.57 | $30.64 | $28.95 | 89,637 |
2019-01-28 | $30.39 | $30.58 | $30.38 | $30.54 | $28.85 | 18,069 |
2019-01-25 | $30.64 | $30.70 | $30.58 | $30.62 | $28.93 | 23,434 |
2019-01-24 | $30.38 | $30.47 | $30.29 | $30.36 | $28.68 | 23,235 |
2019-01-23 | $30.47 | $30.47 | $30.16 | $30.34 | $28.66 | 15,710 |
2019-01-22 | $30.39 | $30.40 | $30.08 | $30.25 | $28.58 | 34,964 |
2019-01-18 | $30.36 | $30.64 | $30.36 | $30.63 | $28.94 | 22,923 |
2019-01-17 | $29.91 | $30.22 | $29.91 | $30.20 | $28.53 | 7,443 |
2019-01-16 | $29.86 | $30.01 | $29.84 | $29.97 | $28.32 | 13,171 |
2019-01-15 | $29.81 | $29.88 | $29.73 | $29.88 | $28.23 | 23,371 |
2019-01-14 | $29.67 | $29.75 | $29.66 | $29.66 | $28.03 | 33,258 |
2019-01-11 | $29.65 | $29.84 | $29.65 | $29.84 | $28.19 | 26,272 |
2019-01-10 | $29.56 | $29.77 | $29.47 | $29.74 | $28.10 | 9,674 |
2019-01-09 | $29.54 | $29.68 | $29.51 | $29.61 | $27.98 | 17,596 |
2019-01-08 | $29.25 | $29.42 | $29.14 | $29.42 | $27.80 | 26,349 |
2019-01-07 | $28.90 | $29.31 | $28.83 | $29.09 | $27.48 | 26,043 |
2019-01-04 | $28.33 | $28.96 | $28.33 | $28.84 | $27.24 | 12,620 |
2019-01-03 | $28.34 | $28.40 | $28.06 | $28.10 | $26.55 | 28,879 |
2019-01-02 | $28.30 | $28.65 | $28.30 | $28.50 | $26.93 | 28,632 |
2018-12-31 | $28.55 | $28.69 | $28.39 | $28.67 | $27.09 | 64,631 |
2018-12-28 | $28.52 | $28.74 | $28.32 | $28.43 | $26.86 | 176,522 |
2018-12-27 | $27.88 | $28.37 | $27.53 | $28.37 | $26.80 | 96,149 |
2018-12-26 | $27.18 | $28.19 | $27.09 | $28.19 | $26.63 | 69,343 |
2018-12-24 | $27.72 | $27.72 | $27.12 | $27.13 | $25.63 | 70,272 |
2018-12-21 | $28.40 | $28.54 | $27.87 | $27.87 | $26.33 | 91,711 |
2018-12-20 | $28.57 | $28.70 | $28.05 | $28.28 | $26.72 | 99,394 |
2018-12-19 | $29.14 | $29.49 | $28.64 | $28.74 | $27.15 | 28,435 |
2018-12-18 | $29.56 | $29.65 | $29.18 | $29.33 | $27.57 | 42,774 |
2018-12-17 | $29.63 | $29.88 | $29.16 | $29.29 | $27.53 | 73,043 |
2018-12-14 | $30.19 | $30.25 | $29.87 | $29.88 | $28.08 | 34,320 |
2018-12-13 | $30.56 | $30.56 | $30.29 | $30.36 | $28.53 | 14,196 |
2018-12-12 | $30.62 | $30.85 | $30.51 | $30.53 | $28.69 | 31,840 |
2018-12-11 | $30.67 | $30.81 | $30.21 | $30.34 | $28.52 | 32,979 |
2018-12-10 | $30.06 | $30.43 | $29.95 | $30.39 | $28.56 | 21,978 |
2018-12-07 | $31.15 | $31.15 | $30.32 | $30.45 | $28.62 | 73,831 |
2018-12-06 | $30.78 | $31.14 | $30.34 | $31.14 | $29.27 | 124,083 |
2018-12-04 | $32.02 | $32.02 | $31.20 | $31.20 | $29.32 | 33,759 |
2018-12-03 | $32.00 | $32.20 | $31.91 | $32.18 | $30.25 | 218,903 |
2018-11-30 | $31.73 | $31.91 | $31.71 | $31.88 | $29.96 | 21,085 |
2018-11-29 | $31.70 | $31.84 | $31.57 | $31.78 | $29.87 | 12,702 |
2018-11-28 | $31.30 | $31.77 | $31.15 | $31.77 | $29.86 | 416,379 |
2018-11-27 | $31.13 | $31.17 | $31.04 | $31.17 | $29.30 | 20,008 |
2018-11-26 | $31.18 | $31.28 | $31.10 | $31.27 | $29.39 | 17,696 |
2018-11-23 | $30.73 | $30.96 | $30.73 | $30.96 | $29.10 | 1,828 |
2018-11-21 | $30.98 | $31.10 | $30.98 | $30.98 | $29.11 | 3,906 |
2018-11-20 | $30.82 | $30.96 | $30.67 | $30.72 | $28.87 | 17,638 |
2018-11-19 | $31.71 | $31.71 | $31.19 | $31.25 | $29.37 | 105,542 |
2018-11-16 | $31.63 | $31.81 | $31.56 | $31.71 | $29.80 | 15,636 |
2018-11-15 | $31.18 | $31.63 | $31.18 | $31.60 | $29.70 | 57,532 |
2018-11-14 | $31.79 | $31.89 | $31.37 | $31.42 | $29.53 | 24,370 |
2018-11-13 | $31.75 | $31.91 | $31.52 | $31.62 | $29.72 | 25,994 |
2018-11-12 | $31.93 | $31.93 | $31.61 | $31.64 | $29.74 | 9,247 |
2018-11-09 | $32.23 | $32.23 | $31.96 | $32.11 | $30.18 | 8,068 |
2018-11-08 | $32.36 | $32.43 | $32.25 | $32.33 | $30.39 | 83,190 |
2018-11-07 | $32.10 | $32.40 | $32.03 | $32.39 | $30.44 | 20,501 |
2018-11-06 | $31.63 | $31.85 | $31.63 | $31.81 | $29.89 | 254,476 |
2018-11-05 | $31.58 | $31.73 | $31.44 | $31.63 | $29.73 | 16,012 |
2018-11-02 | $31.86 | $31.86 | $31.31 | $31.52 | $29.63 | 68,522 |
2018-11-01 | $31.41 | $31.62 | $31.41 | $31.60 | $29.70 | 29,120 |
2018-10-31 | $31.24 | $31.43 | $31.15 | $31.15 | $29.28 | 92,877 |
2018-10-30 | $30.57 | $30.92 | $30.56 | $30.92 | $29.06 | 88,899 |
2018-10-29 | $30.71 | $30.98 | $30.19 | $30.39 | $28.56 | 42,343 |
2018-10-26 | $30.42 | $30.65 | $30.16 | $30.38 | $28.55 | 12,035 |
2018-10-25 | $30.43 | $30.92 | $30.42 | $30.75 | $28.90 | 10,514 |
2018-10-24 | $31.18 | $31.21 | $30.30 | $30.30 | $28.48 | 22,055 |
2018-10-23 | $30.84 | $31.27 | $30.64 | $31.12 | $29.25 | 19,824 |
2018-10-22 | $31.49 | $31.49 | $31.30 | $31.41 | $29.52 | 21,401 |
2018-10-19 | $31.70 | $31.82 | $31.44 | $31.47 | $29.58 | 57,777 |
2018-10-18 | $31.83 | $31.98 | $31.52 | $31.60 | $29.70 | 29,834 |
2018-10-17 | $31.91 | $32.08 | $31.77 | $32.00 | $30.08 | 17,525 |
2018-10-16 | $31.74 | $32.14 | $31.72 | $32.14 | $30.21 | 13,478 |
2018-10-15 | $31.49 | $31.72 | $31.47 | $31.53 | $29.63 | 23,810 |
2018-10-12 | $31.62 | $31.66 | $31.19 | $31.46 | $29.57 | 82,236 |
2018-10-11 | $31.75 | $31.93 | $31.24 | $31.24 | $29.36 | 16,912 |
2018-10-10 | $32.70 | $32.70 | $31.87 | $31.87 | $29.95 | 24,400 |
2018-10-09 | $33.01 | $33.03 | $32.81 | $32.82 | $30.85 | 49,192 |
2018-10-08 | $33.07 | $33.08 | $32.84 | $33.06 | $31.07 | 56,150 |
2018-10-05 | $33.21 | $33.21 | $32.86 | $33.04 | $31.05 | 40,971 |
2018-10-04 | $33.38 | $33.38 | $33.11 | $33.22 | $31.22 | 19,459 |
2018-10-03 | $33.52 | $33.64 | $33.49 | $33.53 | $31.51 | 50,106 |
2018-10-02 | $33.55 | $33.60 | $33.46 | $33.49 | $31.48 | 46,243 |
2018-10-01 | $33.75 | $33.75 | $33.47 | $33.57 | $31.55 | 25,366 |
2018-09-28 | $33.54 | $33.66 | $33.54 | $33.61 | $31.59 | 18,576 |
2018-09-27 | $33.64 | $33.67 | $33.52 | $33.54 | $31.52 | 18,508 |
2018-09-26 | $33.68 | $33.77 | $33.56 | $33.56 | $31.54 | 18,635 |
2018-09-25 | $33.95 | $33.95 | $33.77 | $33.80 | $31.65 | 18,299 |
2018-09-24 | $33.94 | $33.94 | $33.81 | $33.89 | $31.73 | 9,581 |
2018-09-21 | $34.07 | $34.16 | $34.01 | $34.03 | $31.86 | 106,847 |
2018-09-20 | $33.92 | $34.07 | $33.92 | $34.07 | $31.90 | 10,297 |
2018-09-19 | $33.98 | $34.04 | $33.80 | $33.83 | $31.68 | 63,036 |
2018-09-18 | $33.87 | $34.05 | $33.79 | $33.99 | $31.83 | 69,881 |
2018-09-17 | $33.99 | $33.99 | $33.83 | $33.85 | $31.69 | 63,779 |
2018-09-14 | $33.99 | $34.09 | $33.96 | $34.07 | $31.90 | 42,579 |
2018-09-13 | $33.97 | $34.08 | $33.93 | $33.97 | $31.81 | 35,637 |
2018-09-12 | $33.90 | $33.96 | $33.75 | $33.92 | $31.76 | 15,466 |
2018-09-11 | $33.69 | $33.96 | $33.69 | $33.91 | $31.75 | 6,714 |
2018-09-10 | $33.91 | $33.92 | $33.86 | $33.88 | $31.72 | 15,315 |
2018-09-07 | $33.91 | $33.91 | $33.74 | $33.77 | $31.62 | 8,239 |
2018-09-06 | $34.06 | $34.06 | $33.87 | $33.94 | $31.78 | 13,468 |
2018-09-05 | $33.79 | $34.00 | $33.78 | $33.95 | $31.79 | 8,195 |
2018-09-04 | $33.92 | $33.98 | $33.87 | $33.94 | $31.78 | 41,013 |
2018-08-31 | $33.76 | $33.94 | $33.76 | $33.94 | $31.78 | 8,006 |
2018-08-30 | $34.05 | $34.08 | $33.83 | $33.84 | $31.69 | 13,321 |
2018-08-29 | $33.98 | $34.14 | $33.98 | $34.12 | $31.95 | 28,640 |
2018-08-28 | $33.98 | $34.00 | $33.90 | $33.97 | $31.81 | 5,542 |
2018-08-27 | $33.88 | $34.07 | $33.88 | $33.96 | $31.79 | 23,915 |
2018-08-24 | $33.68 | $33.86 | $33.68 | $33.84 | $31.68 | 42,577 |
2018-08-23 | $33.71 | $33.77 | $33.65 | $33.70 | $31.56 | 44,159 |
2018-08-22 | $33.80 | $33.80 | $33.73 | $33.75 | $31.60 | 6,611 |
2018-08-21 | $33.79 | $33.90 | $33.79 | $33.84 | $31.69 | 19,699 |
2018-08-20 | $33.67 | $33.73 | $33.60 | $33.64 | $31.50 | 16,896 |
2018-08-17 | $33.36 | $33.55 | $33.35 | $33.52 | $31.39 | 8,041 |
2018-08-16 | $33.32 | $33.41 | $33.32 | $33.32 | $31.20 | 21,745 |
2018-08-15 | $33.20 | $33.20 | $32.95 | $33.08 | $30.97 | 11,425 |
2018-08-14 | $33.22 | $33.41 | $33.21 | $33.37 | $31.25 | 51,942 |
2018-08-13 | $33.28 | $33.28 | $33.02 | $33.03 | $30.93 | 9,809 |
2018-08-10 | $33.24 | $33.32 | $33.19 | $33.22 | $31.11 | 6,173 |
2018-08-09 | $33.57 | $33.57 | $33.39 | $33.39 | $31.26 | 7,772 |
2018-08-08 | $33.43 | $33.49 | $33.38 | $33.46 | $31.33 | 7,858 |
2018-08-07 | $33.41 | $33.52 | $33.41 | $33.50 | $31.36 | 40,772 |
2018-08-06 | $33.09 | $33.36 | $33.09 | $33.35 | $31.23 | 24,651 |
2018-08-03 | $33.09 | $33.23 | $33.08 | $33.21 | $31.10 | 14,090 |
2018-08-02 | $32.82 | $33.11 | $32.77 | $33.09 | $30.98 | 19,922 |
2018-08-01 | $33.00 | $33.04 | $32.86 | $32.86 | $30.77 | 25,207 |
2018-07-31 | $32.89 | $33.11 | $32.89 | $33.06 | $30.96 | 23,439 |
2018-07-30 | $33.04 | $33.04 | $32.76 | $32.78 | $30.69 | 12,582 |
2018-07-27 | $33.27 | $33.28 | $32.92 | $32.96 | $30.86 | 10,937 |
2018-07-26 | $33.19 | $33.25 | $33.13 | $33.21 | $31.10 | 16,181 |
2018-07-25 | $32.83 | $32.90 | $32.73 | $32.89 | $30.80 | 15,151 |
2018-07-24 | $33.03 | $33.03 | $32.71 | $32.75 | $30.67 | 20,139 |
2018-07-23 | $32.89 | $32.95 | $32.85 | $32.92 | $30.82 | 16,645 |
2018-07-20 | $32.95 | $33.00 | $32.90 | $32.90 | $30.80 | 107,004 |
2018-07-19 | $32.94 | $33.10 | $32.93 | $33.03 | $30.93 | 41,061 |
2018-07-18 | $32.96 | $33.04 | $32.95 | $33.04 | $30.93 | 104,267 |
2018-07-17 | $32.67 | $32.90 | $32.67 | $32.90 | $30.81 | 28,679 |
2018-07-16 | $32.76 | $32.76 | $32.65 | $32.72 | $30.64 | 266,995 |
2018-07-13 | $32.72 | $32.85 | $32.72 | $32.82 | $30.73 | 14,782 |
2018-07-12 | $32.64 | $32.78 | $32.60 | $32.75 | $30.67 | 57,949 |
2018-07-11 | $32.74 | $32.74 | $32.54 | $32.55 | $30.48 | 39,953 |
2018-07-10 | $32.81 | $32.85 | $32.74 | $32.85 | $30.76 | 28,271 |
2018-07-09 | $32.56 | $32.74 | $32.56 | $32.74 | $30.66 | 12,369 |
2018-07-06 | $32.22 | $32.52 | $32.22 | $32.49 | $30.42 | 60,014 |
2018-07-05 | $32.12 | $32.21 | $32.03 | $32.18 | $30.13 | 17,372 |
2018-07-03 | $32.13 | $32.25 | $31.95 | $31.97 | $29.94 | 34,542 |
2018-07-02 | $31.76 | $32.09 | $31.76 | $32.09 | $30.05 | 10,668 |
2018-06-29 | $32.13 | $32.28 | $32.01 | $32.01 | $29.97 | 16,417 |
2018-06-28 | $31.98 | $32.02 | $31.73 | $32.02 | $29.98 | 16,522 |
2018-06-27 | $32.25 | $32.37 | $31.91 | $31.91 | $29.88 | 117,156 |
2018-06-26 | $32.47 | $32.47 | $32.30 | $32.30 | $30.11 | 44,710 |
2018-06-25 | $32.68 | $32.68 | $32.19 | $32.35 | $30.15 | 18,010 |
2018-06-22 | $32.74 | $32.74 | $32.69 | $32.71 | $30.49 | 24,927 |
2018-06-21 | $32.80 | $32.80 | $32.62 | $32.68 | $30.46 | 12,462 |
2018-06-20 | $32.83 | $32.90 | $32.81 | $32.84 | $30.61 | 11,543 |
2018-06-19 | $32.78 | $32.81 | $32.62 | $32.81 | $30.58 | 14,675 |
2018-06-18 | $32.96 | $32.98 | $32.88 | $32.97 | $30.73 | 12,763 |
2018-06-15 | $32.79 | $33.05 | $32.79 | $33.05 | $30.81 | 3,923 |
2018-06-14 | $33.01 | $33.01 | $32.89 | $32.98 | $30.74 | 6,803 |
2018-06-13 | $33.10 | $33.10 | $32.86 | $32.86 | $30.63 | 24,527 |
2018-06-12 | $32.95 | $33.06 | $32.95 | $33.03 | $30.79 | 38,580 |
2018-06-11 | $33.00 | $33.04 | $32.96 | $32.98 | $30.74 | 9,349 |
2018-06-08 | $32.81 | $32.97 | $32.76 | $32.97 | $30.73 | 31,863 |
2018-06-07 | $32.77 | $32.86 | $32.67 | $32.81 | $30.58 | 52,045 |
2018-06-06 | $32.60 | $32.76 | $32.47 | $32.72 | $30.50 | 54,958 |
2018-06-05 | $32.48 | $32.60 | $32.45 | $32.57 | $30.36 | 124,431 |
2018-06-04 | $32.40 | $32.53 | $32.40 | $32.51 | $30.30 | 5,933 |
2018-06-01 | $32.25 | $32.40 | $32.25 | $32.36 | $30.16 | 10,796 |
2018-05-31 | $32.43 | $32.43 | $32.02 | $32.05 | $29.87 | 150,766 |
2018-05-30 | $32.22 | $32.47 | $32.22 | $32.41 | $30.20 | 9,965 |
2018-05-29 | $32.18 | $32.18 | $31.95 | $31.99 | $29.82 | 38,753 |
2018-05-25 | $32.38 | $32.39 | $32.27 | $32.36 | $30.16 | 11,577 |
2018-05-24 | $32.30 | $32.36 | $32.13 | $32.33 | $30.13 | 7,657 |
2018-05-23 | $32.08 | $32.29 | $32.08 | $32.27 | $30.08 | 18,821 |
2018-05-22 | $32.43 | $32.43 | $32.28 | $32.28 | $30.09 | 21,345 |
2018-05-21 | $32.36 | $32.40 | $32.33 | $32.37 | $30.17 | 13,198 |
2018-05-18 | $32.14 | $32.20 | $32.09 | $32.18 | $29.99 | 9,768 |
2018-05-17 | $32.14 | $32.23 | $32.04 | $32.15 | $29.97 | 24,617 |
2018-05-16 | $32.02 | $32.21 | $32.02 | $32.18 | $29.99 | 25,880 |
2018-05-15 | $31.90 | $32.02 | $31.90 | $31.97 | $29.79 | 37,789 |
2018-05-14 | $32.25 | $32.25 | $32.10 | $32.14 | $29.96 | 22,541 |
2018-05-11 | $32.20 | $32.26 | $32.10 | $32.21 | $30.02 | 4,260 |
2018-05-10 | $32.02 | $32.17 | $32.01 | $32.16 | $29.98 | 23,377 |
2018-05-09 | $31.74 | $31.95 | $31.66 | $31.90 | $29.73 | 20,496 |
2018-05-08 | $31.72 | $31.78 | $31.63 | $31.73 | $29.57 | 41,193 |
2018-05-07 | $31.70 | $31.83 | $31.64 | $31.75 | $29.60 | 5,932 |
2018-05-04 | $31.27 | $31.78 | $31.27 | $31.68 | $29.53 | 18,862 |
2018-05-03 | $31.25 | $31.41 | $30.98 | $31.34 | $29.21 | 8,050 |
2018-05-02 | $31.50 | $31.62 | $31.35 | $31.35 | $29.22 | 39,967 |
2018-05-01 | $31.57 | $31.58 | $31.29 | $31.50 | $29.36 | 26,389 |
2018-04-30 | $31.85 | $31.85 | $31.57 | $31.63 | $29.48 | 9,953 |
2018-04-27 | $31.90 | $31.90 | $31.75 | $31.82 | $29.66 | 30,726 |
2018-04-26 | $31.57 | $31.89 | $31.57 | $31.80 | $29.64 | 8,266 |
2018-04-25 | $31.60 | $31.69 | $31.39 | $31.59 | $29.44 | 15,488 |
2018-04-24 | $32.05 | $32.05 | $31.39 | $31.60 | $29.45 | 30,770 |
2018-04-23 | $31.90 | $32.05 | $31.82 | $31.84 | $29.67 | 24,319 |
2018-04-20 | $32.10 | $32.10 | $31.78 | $31.85 | $29.69 | 9,171 |
2018-04-19 | $32.23 | $32.23 | $32.01 | $32.12 | $29.94 | 84,357 |
2018-04-18 | $32.38 | $32.47 | $32.34 | $32.36 | $30.16 | 14,934 |
2018-04-17 | $32.16 | $32.42 | $32.16 | $32.35 | $30.15 | 397,330 |
2018-04-16 | $32.04 | $32.12 | $31.87 | $32.07 | $29.89 | 28,482 |
2018-04-13 | $31.83 | $31.84 | $31.62 | $31.72 | $29.56 | 62,064 |
2018-04-12 | $31.76 | $31.89 | $31.76 | $31.84 | $29.68 | 22,447 |
2018-04-11 | $31.64 | $31.80 | $31.60 | $31.68 | $29.53 | 29,484 |
2018-04-10 | $32.08 | $32.08 | $31.63 | $31.85 | $29.69 | 43,594 |
2018-04-09 | $31.53 | $31.77 | $31.41 | $31.59 | $29.44 | 73,832 |
2018-04-06 | $31.85 | $31.85 | $31.23 | $31.36 | $29.23 | 47,739 |
2018-04-05 | $31.94 | $32.05 | $31.86 | $31.96 | $29.79 | 23,860 |
2018-04-04 | $31.05 | $31.81 | $31.05 | $31.78 | $29.62 | 102,222 |
2018-04-03 | $31.20 | $31.53 | $31.19 | $31.44 | $29.30 | 12,167 |
2018-04-02 | $31.72 | $31.72 | $30.85 | $30.93 | $28.83 | 79,979 |
2018-03-29 | $31.44 | $31.86 | $31.44 | $31.80 | $29.64 | 25,677 |
2018-03-28 | $31.39 | $31.54 | $31.34 | $31.41 | $29.28 | 23,399 |
2018-03-27 | $31.78 | $31.90 | $31.32 | $31.32 | $29.19 | 27,418 |
2018-03-26 | $31.37 | $31.75 | $31.31 | $31.75 | $29.59 | 15,925 |
2018-03-23 | $31.66 | $31.66 | $31.08 | $31.08 | $28.97 | 62,870 |
2018-03-22 | $32.08 | $32.15 | $31.66 | $31.66 | $29.51 | 12,141 |
2018-03-21 | $32.36 | $32.55 | $32.34 | $32.39 | $30.19 | 7,276 |
2018-03-20 | $32.50 | $32.50 | $32.41 | $32.46 | $30.18 | 14,196 |
2018-03-19 | $32.49 | $32.51 | $32.21 | $32.42 | $30.14 | 7,402 |
2018-03-16 | $32.53 | $32.70 | $32.53 | $32.68 | $30.39 | 38,183 |
2018-03-15 | $32.54 | $32.62 | $32.46 | $32.51 | $30.22 | 8,241 |
2018-03-14 | $32.77 | $32.77 | $32.50 | $32.52 | $30.24 | 73,491 |
2018-03-13 | $32.95 | $32.98 | $32.70 | $32.70 | $30.40 | 10,393 |
2018-03-12 | $32.85 | $32.89 | $32.76 | $32.85 | $30.54 | 21,374 |
2018-03-09 | $32.59 | $32.82 | $32.59 | $32.82 | $30.52 | 32,746 |
2018-03-08 | $32.38 | $32.38 | $32.20 | $32.36 | $30.08 | 14,664 |
2018-03-07 | $31.95 | $32.27 | $31.95 | $32.25 | $29.98 | 15,104 |
2018-03-06 | $32.07 | $32.29 | $32.02 | $32.22 | $29.95 | 54,888 |
2018-03-05 | $31.68 | $32.11 | $31.67 | $32.09 | $29.83 | 4,419 |
2018-03-02 | $31.46 | $31.75 | $31.36 | $31.75 | $29.52 | 13,033 |
2018-03-01 | $31.75 | $31.85 | $31.47 | $31.64 | $29.42 | 11,672 |
2018-02-28 | $32.40 | $32.40 | $32.01 | $32.02 | $29.77 | 39,037 |
2018-02-27 | $32.74 | $32.77 | $32.32 | $32.32 | $30.05 | 12,351 |
2018-02-26 | $32.59 | $32.66 | $32.48 | $32.63 | $30.34 | 24,760 |
2018-02-23 | $32.24 | $32.45 | $32.13 | $32.45 | $30.17 | 8,422 |
2018-02-22 | $32.07 | $32.25 | $31.94 | $31.94 | $29.69 | 203,098 |
2018-02-21 | $32.11 | $32.52 | $32.00 | $32.01 | $29.76 | 24,166 |
2018-02-20 | $32.42 | $32.42 | $32.16 | $32.16 | $29.90 | 10,959 |
2018-02-16 | $32.20 | $32.51 | $32.20 | $32.47 | $30.19 | 16,127 |
2018-02-15 | $32.16 | $32.33 | $31.97 | $32.33 | $30.06 | 37,487 |
2018-02-14 | $31.67 | $32.03 | $31.62 | $31.99 | $29.74 | 23,782 |
2018-02-13 | $31.37 | $31.60 | $31.30 | $31.57 | $29.35 | 19,378 |
2018-02-12 | $31.10 | $31.56 | $31.10 | $31.56 | $29.34 | 5,868 |
2018-02-09 | $31.00 | $31.23 | $30.32 | $31.07 | $28.89 | 52,198 |
2018-02-08 | $31.85 | $31.85 | $30.73 | $30.73 | $28.57 | 12,640 |
2018-02-07 | $31.67 | $32.07 | $31.67 | $31.77 | $29.54 | 20,125 |
2018-02-06 | $31.02 | $31.88 | $30.82 | $31.74 | $29.51 | 51,210 |
2018-02-05 | $32.40 | $32.58 | $31.64 | $31.89 | $29.65 | 48,585 |
2018-02-02 | $32.96 | $32.96 | $32.61 | $32.61 | $30.32 | 32,292 |
2018-02-01 | $33.07 | $33.34 | $33.07 | $33.17 | $30.84 | 100,834 |
2018-01-31 | $33.39 | $33.41 | $33.22 | $33.32 | $30.97 | 29,029 |
2018-01-30 | $33.25 | $33.39 | $33.25 | $33.34 | $31.00 | 7,137 |
2018-01-29 | $33.72 | $33.81 | $33.61 | $33.62 | $31.26 | 10,347 |
2018-01-26 | $33.60 | $33.87 | $33.60 | $33.87 | $31.49 | 11,197 |
2018-01-25 | $33.69 | $33.69 | $33.50 | $33.53 | $31.17 | 13,711 |
2018-01-24 | $33.71 | $33.71 | $33.43 | $33.53 | $31.17 | 34,001 |
2018-01-23 | $33.53 | $33.58 | $33.51 | $33.57 | $31.20 | 21,400 |
2018-01-22 | $33.31 | $33.44 | $33.31 | $33.44 | $31.09 | 13,246 |
2018-01-19 | $33.20 | $33.28 | $33.16 | $33.28 | $30.94 | 11,783 |
2018-01-18 | $33.10 | $33.13 | $32.95 | $33.04 | $30.72 | 30,329 |
2018-01-17 | $32.95 | $33.16 | $32.89 | $33.10 | $30.77 | 36,758 |
2018-01-16 | $33.05 | $33.12 | $32.68 | $32.77 | $30.46 | 18,764 |
2018-01-12 | $32.91 | $32.97 | $32.89 | $32.96 | $30.64 | 8,437 |
2018-01-11 | $32.62 | $32.79 | $32.59 | $32.79 | $30.48 | 22,184 |
2018-01-10 | $32.57 | $32.57 | $32.47 | $32.51 | $30.22 | 38,118 |
2018-01-09 | $32.74 | $32.80 | $32.68 | $32.76 | $30.46 | 18,884 |
2018-01-08 | $32.57 | $32.71 | $32.53 | $32.69 | $30.39 | 19,917 |
2018-01-05 | $32.37 | $32.57 | $32.37 | $32.57 | $30.28 | 12,747 |
2018-01-04 | $32.40 | $32.43 | $32.37 | $32.37 | $30.10 | 9,009 |
2018-01-03 | $32.22 | $32.29 | $32.15 | $32.25 | $29.98 | 77,652 |
2018-01-02 | $32.09 | $32.13 | $32.05 | $32.11 | $29.85 | 11,845 |
2017-12-29 | $32.23 | $32.23 | $32.05 | $32.07 | $29.82 | 53,382 |
2017-12-28 | $32.13 | $32.13 | $32.00 | $32.13 | $29.87 | 24,060 |
2017-12-27 | $32.04 | $32.08 | $32.00 | $32.03 | $29.78 | 8,139 |
2017-12-26 | $32.06 | $32.06 | $31.99 | $31.99 | $29.74 | 10,770 |
2017-12-22 | $31.98 | $32.02 | $31.93 | $32.00 | $29.75 | 4,187 |
2017-12-21 | $32.04 | $32.07 | $32.01 | $32.01 | $29.76 | 9,471 |
2017-12-20 | $32.11 | $32.12 | $32.05 | $32.06 | $29.81 | 21,876 |
2017-12-19 | $32.17 | $32.17 | $32.06 | $32.11 | $29.85 | 4,279 |
2017-12-18 | $32.34 | $32.38 | $32.31 | $32.33 | $29.91 | 15,556 |
2017-12-15 | $32.08 | $32.22 | $32.06 | $32.09 | $29.68 | 9,799 |
2017-12-14 | $31.94 | $32.05 | $31.81 | $31.89 | $29.50 | 21,813 |
2017-12-13 | $32.14 | $32.14 | $32.06 | $32.06 | $29.66 | 22,966 |
2017-12-12 | $32.08 | $32.16 | $32.08 | $32.13 | $29.72 | 13,310 |
2017-12-11 | $32.51 | $32.51 | $32.03 | $32.07 | $29.67 | 13,128 |
2017-12-08 | $32.29 | $32.29 | $32.03 | $32.14 | $29.73 | 49,257 |
2017-12-07 | $31.87 | $31.99 | $31.87 | $31.97 | $29.57 | 5,698 |
2017-12-06 | $31.83 | $31.88 | $31.76 | $31.81 | $29.42 | 13,672 |
2017-12-05 | $31.99 | $32.09 | $31.83 | $31.86 | $29.47 | 17,774 |
2017-12-04 | $32.16 | $32.27 | $32.06 | $32.08 | $29.68 | 9,776 |
2017-12-01 | $32.50 | $32.50 | $31.60 | $31.94 | $29.55 | 44,480 |
2017-11-30 | $32.01 | $32.17 | $31.91 | $32.06 | $29.65 | 20,903 |
2017-11-29 | $31.66 | $31.87 | $31.66 | $31.80 | $29.42 | 9,573 |
2017-11-28 | $31.39 | $31.68 | $31.39 | $31.66 | $29.28 | 19,606 |
2017-11-27 | $31.36 | $31.38 | $31.30 | $31.34 | $28.99 | 13,527 |
2017-11-24 | $31.33 | $31.33 | $31.33 | $31.33 | $28.98 | 625 |
2017-11-22 | $31.39 | $31.39 | $31.25 | $31.30 | $28.95 | 9,999 |
2017-11-21 | $31.37 | $31.37 | $31.30 | $31.35 | $29.00 | 41,763 |
2017-11-20 | $31.15 | $31.22 | $31.11 | $31.20 | $28.86 | 7,596 |
2017-11-17 | $31.08 | $31.13 | $31.08 | $31.09 | $28.76 | 5,855 |
2017-11-16 | $31.05 | $31.13 | $31.03 | $31.05 | $28.72 | 30,927 |
2017-11-15 | $30.78 | $30.87 | $30.78 | $30.84 | $28.53 | 8,630 |
2017-11-14 | $30.90 | $30.95 | $30.86 | $30.94 | $28.62 | 38,569 |
2017-11-13 | $30.82 | $30.92 | $30.82 | $30.91 | $28.59 | 6,292 |
2017-11-10 | $30.81 | $30.84 | $30.77 | $30.83 | $28.52 | 5,947 |
2017-11-09 | $30.88 | $30.89 | $30.66 | $30.84 | $28.53 | 10,184 |
2017-11-08 | $30.91 | $30.98 | $30.88 | $30.97 | $28.64 | 16,012 |
2017-11-07 | $31.06 | $31.06 | $30.85 | $30.89 | $28.57 | 8,314 |
2017-11-06 | $30.98 | $31.00 | $30.93 | $30.94 | $28.62 | 10,085 |
2017-11-03 | $30.94 | $30.94 | $30.90 | $30.94 | $28.62 | 3,707 |
2017-11-02 | $30.92 | $30.93 | $30.80 | $30.92 | $28.60 | 5,187 |
2017-11-01 | $31.00 | $31.03 | $30.78 | $30.88 | $28.56 | 34,720 |
2017-10-31 | $30.86 | $30.91 | $30.74 | $30.90 | $28.58 | 164,772 |
2017-10-30 | $30.93 | $30.93 | $30.77 | $30.81 | $28.50 | 503,751 |
2017-10-27 | $30.86 | $30.97 | $30.86 | $30.96 | $28.64 | 3,748 |
2017-10-26 | $30.87 | $30.99 | $30.87 | $30.92 | $28.60 | 22,297 |
2017-10-25 | $30.87 | $30.87 | $30.66 | $30.80 | $28.49 | 12,306 |
2017-10-24 | $30.95 | $31.02 | $30.94 | $31.02 | $28.69 | 6,713 |
2017-10-23 | $31.01 | $31.02 | $30.90 | $30.92 | $28.60 | 12,802 |
2017-10-20 | $30.87 | $30.98 | $30.87 | $30.93 | $28.61 | 7,378 |
2017-10-19 | $30.57 | $30.73 | $30.57 | $30.73 | $28.43 | 22,390 |
2017-10-18 | $30.62 | $30.75 | $30.62 | $30.75 | $28.44 | 7,833 |
2017-10-17 | $30.59 | $30.69 | $30.59 | $30.62 | $28.33 | 5,563 |
2017-10-16 | $30.75 | $30.75 | $30.62 | $30.66 | $28.36 | 8,305 |
2017-10-13 | $30.67 | $30.72 | $30.65 | $30.68 | $28.38 | 24,047 |
2017-10-12 | $30.44 | $30.66 | $30.44 | $30.61 | $28.32 | 9,122 |
2017-10-11 | $30.52 | $30.60 | $30.49 | $30.60 | $28.31 | 504,347 |
2017-10-10 | $30.56 | $30.56 | $30.47 | $30.49 | $28.20 | 42,564 |
2017-10-09 | $30.54 | $30.56 | $30.48 | $30.50 | $28.21 | 3,634 |
2017-10-06 | $30.58 | $30.61 | $30.53 | $30.60 | $28.31 | 9,610 |
2017-10-05 | $30.52 | $30.63 | $30.52 | $30.61 | $28.31 | 24,750 |
2017-10-04 | $30.48 | $30.50 | $30.46 | $30.46 | $28.18 | 1,939 |
2017-10-03 | $30.35 | $30.45 | $30.31 | $30.45 | $28.17 | 43,144 |
2017-10-02 | $30.20 | $30.39 | $30.19 | $30.39 | $28.11 | 159,714 |
2017-09-29 | $30.20 | $30.22 | $30.18 | $30.20 | $27.94 | 7,318 |
2017-09-28 | $30.03 | $30.14 | $29.96 | $30.10 | $27.84 | 64,929 |
2017-09-27 | $30.07 | $30.07 | $29.90 | $30.06 | $27.81 | 18,653 |
2017-09-26 | $29.89 | $29.96 | $29.88 | $29.92 | $27.68 | 8,749 |
2017-09-25 | $29.99 | $29.99 | $29.77 | $29.87 | $27.63 | 8,627 |
2017-09-22 | $29.86 | $29.90 | $29.83 | $29.90 | $27.66 | 17,228 |
2017-09-21 | $29.93 | $29.93 | $29.79 | $29.83 | $27.59 | 15,245 |
2017-09-20 | $30.03 | $30.03 | $29.90 | $29.99 | $27.64 | 17,134 |
2017-09-19 | $29.92 | $29.94 | $29.90 | $29.94 | $27.59 | 2,985 |
2017-09-18 | $29.80 | $29.93 | $29.79 | $29.88 | $27.54 | 204,620 |
2017-09-15 | $29.58 | $29.80 | $29.58 | $29.79 | $27.45 | 4,463 |
2017-09-14 | $29.71 | $29.77 | $29.69 | $29.71 | $27.38 | 13,808 |
2017-09-13 | $29.75 | $29.81 | $29.73 | $29.78 | $27.45 | 22,516 |
2017-09-12 | $29.65 | $29.80 | $29.65 | $29.77 | $27.44 | 16,538 |
2017-09-11 | $29.61 | $29.72 | $29.61 | $29.68 | $27.35 | 31,756 |
2017-09-08 | $29.12 | $29.39 | $29.12 | $29.34 | $27.04 | 9,529 |
2017-09-07 | $29.28 | $29.28 | $29.12 | $29.23 | $26.94 | 6,267 |
2017-09-06 | $29.27 | $29.29 | $29.24 | $29.26 | $26.97 | 4,247 |
2017-09-05 | $29.39 | $29.44 | $29.15 | $29.26 | $26.97 | 8,440 |
2017-09-01 | $29.60 | $29.61 | $29.54 | $29.61 | $27.29 | 1,679 |
2017-08-31 | $29.34 | $29.48 | $29.34 | $29.48 | $27.17 | 4,053 |
2017-08-30 | $29.21 | $29.30 | $29.21 | $29.29 | $27.00 | 5,620 |
2017-08-29 | $29.00 | $29.15 | $29.00 | $29.13 | $26.85 | 7,309 |
2017-08-28 | $29.18 | $29.18 | $29.09 | $29.12 | $26.84 | 3,712 |
2017-08-25 | $29.25 | $29.25 | $29.17 | $29.23 | $26.94 | 7,043 |
2017-08-24 | $29.18 | $29.19 | $29.05 | $29.05 | $26.77 | 55,036 |
2017-08-23 | $29.19 | $29.19 | $29.10 | $29.11 | $26.83 | 22,743 |
2017-08-22 | $29.08 | $29.25 | $29.07 | $29.23 | $26.94 | 41,390 |
2017-08-21 | $28.88 | $28.99 | $28.87 | $28.98 | $26.71 | 11,441 |
2017-08-18 | $29.08 | $29.08 | $28.92 | $28.95 | $26.68 | 44,447 |
2017-08-17 | $29.43 | $29.43 | $29.05 | $29.05 | $26.77 | 158,567 |
2017-08-16 | $29.47 | $29.57 | $29.42 | $29.47 | $27.16 | 24,145 |
2017-08-15 | $29.60 | $29.60 | $29.33 | $29.39 | $27.08 | 10,752 |
2017-08-14 | $29.40 | $29.51 | $29.40 | $29.48 | $27.17 | 4,790 |
2017-08-11 | $29.26 | $29.26 | $29.12 | $29.18 | $26.89 | 10,771 |
2017-08-10 | $29.41 | $29.41 | $29.11 | $29.14 | $26.86 | 12,097 |
2017-08-09 | $29.55 | $29.55 | $29.41 | $29.45 | $27.14 | 32,390 |
2017-08-08 | $29.64 | $29.76 | $29.54 | $29.56 | $27.25 | 8,255 |
2017-08-07 | $29.60 | $29.67 | $29.60 | $29.66 | $27.34 | 11,990 |
2017-08-04 | $29.58 | $29.60 | $29.56 | $29.60 | $27.28 | 10,206 |
2017-08-03 | $29.54 | $29.57 | $29.50 | $29.55 | $27.23 | 37,161 |
2017-08-02 | $29.53 | $29.56 | $29.46 | $29.56 | $27.24 | 10,938 |
2017-08-01 | $29.53 | $29.62 | $29.53 | $29.61 | $27.29 | 12,173 |
2017-07-31 | $29.53 | $29.60 | $29.50 | $29.55 | $27.23 | 16,371 |
2017-07-28 | $29.52 | $29.58 | $29.47 | $29.57 | $27.25 | 8,086 |
2017-07-27 | $29.64 | $29.64 | $29.42 | $29.51 | $27.20 | 17,136 |
2017-07-26 | $29.70 | $29.73 | $29.66 | $29.68 | $27.35 | 12,762 |
2017-07-25 | $29.78 | $29.82 | $29.74 | $29.77 | $27.44 | 7,685 |
2017-07-24 | $29.64 | $29.73 | $29.64 | $29.69 | $27.37 | 7,489 |
2017-07-21 | $29.62 | $29.72 | $29.62 | $29.69 | $27.37 | 9,407 |
2017-07-20 | $29.67 | $29.76 | $29.64 | $29.70 | $27.37 | 12,511 |
2017-07-19 | $29.64 | $29.70 | $29.63 | $29.68 | $27.35 | 3,673 |
2017-07-18 | $29.46 | $29.56 | $29.46 | $29.55 | $27.23 | 23,285 |
2017-07-17 | $29.52 | $29.69 | $29.52 | $29.65 | $27.32 | 10,930 |
2017-07-14 | $29.57 | $29.64 | $29.51 | $29.64 | $27.32 | 7,235 |
2017-07-13 | $29.82 | $29.82 | $29.36 | $29.48 | $27.17 | 17,735 |
2017-07-12 | $29.54 | $29.54 | $29.41 | $29.43 | $27.12 | 12,609 |
2017-07-11 | $29.36 | $29.36 | $29.17 | $29.26 | $26.96 | 41,973 |
2017-07-10 | $29.35 | $29.38 | $29.19 | $29.37 | $27.07 | 23,667 |
2017-07-07 | $29.53 | $29.53 | $29.15 | $29.30 | $27.00 | 32,881 |
2017-07-06 | $29.18 | $29.22 | $28.98 | $28.98 | $26.71 | 19,038 |
2017-07-05 | $29.35 | $29.35 | $29.24 | $29.32 | $27.02 | 14,705 |
2017-07-03 | $29.51 | $29.51 | $29.31 | $29.34 | $27.04 | 74,359 |
2017-06-30 | $29.24 | $29.25 | $29.13 | $29.25 | $26.96 | 9,320 |
2017-06-29 | $29.25 | $29.26 | $28.93 | $29.12 | $26.84 | 21,978 |
2017-06-28 | $29.26 | $29.37 | $29.21 | $29.34 | $27.04 | 17,314 |
2017-06-27 | $29.30 | $29.32 | $29.09 | $29.13 | $26.85 | 35,964 |
2017-06-26 | $29.36 | $29.37 | $29.27 | $29.31 | $27.01 | 26,378 |
2017-06-23 | $29.24 | $29.25 | $29.19 | $29.20 | $26.91 | 6,406 |
2017-06-22 | $29.25 | $29.25 | $29.11 | $29.15 | $26.86 | 31,210 |
2017-06-21 | $29.24 | $29.33 | $29.13 | $29.13 | $26.85 | 15,179 |
2017-06-20 | $29.46 | $29.52 | $29.43 | $29.43 | $27.03 | 4,775 |
2017-06-19 | $29.46 | $29.68 | $29.46 | $29.67 | $27.25 | 52,360 |
2017-06-16 | $29.85 | $29.85 | $29.37 | $29.42 | $27.02 | 13,855 |
2017-06-15 | $29.70 | $29.70 | $29.31 | $29.46 | $27.05 | 19,494 |
2017-06-14 | $29.66 | $29.66 | $29.46 | $29.52 | $27.11 | 26,294 |
2017-06-13 | $29.48 | $29.57 | $29.43 | $29.54 | $27.13 | 264,951 |
2017-06-12 | $29.40 | $29.40 | $29.31 | $29.40 | $27.00 | 8,522 |
2017-06-09 | $29.38 | $29.47 | $29.34 | $29.34 | $26.94 | 23,027 |
2017-06-08 | $29.25 | $29.35 | $29.20 | $29.31 | $26.92 | 20,002 |
2017-06-07 | $29.35 | $29.72 | $29.23 | $29.28 | $26.89 | 8,026 |
2017-06-06 | $29.62 | $29.62 | $29.22 | $29.23 | $26.85 | 31,487 |
2017-06-05 | $29.43 | $29.47 | $29.40 | $29.41 | $27.01 | 10,276 |
2017-06-02 | $29.51 | $29.55 | $29.49 | $29.49 | $27.08 | 28,286 |
2017-06-01 | $29.26 | $29.45 | $29.23 | $29.45 | $27.04 | 13,724 |
2017-05-31 | $29.01 | $29.12 | $29.00 | $29.10 | $26.73 | 4,981 |
2017-05-30 | $29.00 | $29.06 | $29.00 | $29.00 | $26.63 | 8,820 |
2017-05-26 | $29.03 | $29.06 | $28.99 | $29.05 | $26.68 | 78,303 |
2017-05-25 | $28.96 | $29.08 | $28.89 | $29.07 | $26.70 | 23,053 |
2017-05-24 | $28.89 | $28.90 | $28.80 | $28.90 | $26.54 | 6,798 |
2017-05-23 | $28.73 | $28.86 | $28.72 | $28.80 | $26.45 | 26,041 |
2017-05-22 | $28.72 | $28.79 | $28.70 | $28.73 | $26.38 | 16,111 |
2017-05-19 | $28.50 | $28.63 | $28.50 | $28.59 | $26.25 | 6,006 |
2017-05-18 | $28.16 | $28.49 | $28.16 | $28.37 | $26.05 | 20,667 |
2017-05-17 | $28.50 | $28.50 | $28.34 | $28.34 | $26.02 | 29,726 |
2017-05-16 | $29.30 | $29.30 | $28.72 | $28.76 | $26.41 | 21,737 |
2017-05-15 | $28.84 | $28.87 | $28.79 | $28.82 | $26.47 | 13,975 |
2017-05-12 | $28.86 | $28.86 | $28.66 | $28.67 | $26.33 | 4,150 |
2017-05-11 | $28.92 | $28.92 | $28.70 | $28.80 | $26.45 | 72,551 |
2017-05-10 | $28.80 | $28.97 | $28.80 | $28.90 | $26.54 | 21,820 |
2017-05-09 | $29.00 | $29.00 | $28.86 | $28.86 | $26.50 | 12,474 |
2017-05-08 | $28.95 | $28.95 | $28.87 | $28.89 | $26.53 | 46,450 |
2017-05-05 | $28.94 | $29.02 | $28.89 | $29.02 | $26.65 | 10,207 |
2017-05-04 | $28.76 | $28.86 | $28.76 | $28.85 | $26.49 | 10,691 |
2017-05-03 | $28.77 | $28.85 | $28.77 | $28.83 | $26.48 | 13,586 |
2017-05-02 | $28.89 | $28.92 | $28.83 | $28.92 | $26.56 | 6,219 |
2017-05-01 | $29.07 | $29.07 | $28.86 | $28.93 | $26.57 | 150,724 |
2017-04-28 | $28.97 | $28.97 | $28.89 | $28.93 | $26.57 | 49,754 |
2017-04-27 | $29.13 | $29.16 | $29.04 | $29.08 | $26.71 | 11,914 |
2017-04-26 | $28.93 | $29.15 | $28.93 | $29.07 | $26.70 | 22,292 |
2017-04-25 | $29.40 | $29.40 | $29.01 | $29.06 | $26.69 | 9,233 |
2017-04-24 | $28.81 | $28.95 | $28.80 | $28.91 | $26.55 | 25,344 |
2017-04-21 | $28.63 | $28.63 | $28.55 | $28.60 | $26.26 | 10,950 |
2017-04-20 | $28.50 | $28.68 | $28.44 | $28.64 | $26.30 | 9,360 |
2017-04-19 | $28.30 | $28.49 | $28.30 | $28.38 | $26.06 | 12,451 |
2017-04-18 | $28.43 | $28.43 | $28.25 | $28.35 | $26.03 | 17,988 |
2017-04-17 | $28.51 | $28.51 | $28.20 | $28.35 | $26.03 | 7,458 |
2017-04-13 | $28.34 | $28.34 | $28.12 | $28.12 | $25.82 | 26,609 |
2017-04-12 | $28.44 | $28.45 | $28.28 | $28.33 | $26.02 | 14,261 |
2017-04-11 | $28.41 | $28.50 | $28.30 | $28.49 | $26.16 | 11,301 |
2017-04-10 | $28.34 | $28.54 | $28.34 | $28.49 | $26.16 | 15,382 |
2017-04-07 | $28.39 | $28.49 | $28.39 | $28.43 | $26.11 | 14,508 |
2017-04-06 | $28.34 | $28.50 | $28.31 | $28.42 | $26.10 | 25,440 |
2017-04-05 | $28.58 | $28.58 | $28.30 | $28.32 | $26.01 | 3,658 |
2017-04-04 | $28.39 | $28.43 | $28.36 | $28.37 | $26.05 | 12,661 |
2017-04-03 | $28.54 | $28.56 | $28.35 | $28.40 | $26.08 | 4,630 |
2017-03-31 | $28.74 | $28.74 | $28.57 | $28.58 | $26.25 | 69,583 |
2017-03-30 | $28.53 | $28.59 | $28.51 | $28.57 | $26.24 | 8,466 |
2017-03-29 | $28.39 | $28.52 | $28.38 | $28.48 | $26.15 | 24,590 |
2017-03-28 | $28.19 | $28.50 | $28.19 | $28.46 | $26.14 | 41,944 |
2017-03-27 | $28.08 | $28.28 | $28.08 | $28.24 | $25.94 | 11,011 |
2017-03-24 | $28.29 | $28.47 | $28.24 | $28.32 | $26.01 | 10,546 |
2017-03-23 | $28.39 | $28.54 | $28.35 | $28.35 | $26.03 | 42,659 |
2017-03-22 | $28.33 | $28.36 | $28.19 | $28.35 | $26.03 | 49,946 |
2017-03-21 | $28.69 | $28.69 | $28.31 | $28.31 | $25.96 | 77,573 |
2017-03-20 | $28.80 | $28.80 | $28.65 | $28.67 | $26.29 | 26,883 |
2017-03-17 | $28.80 | $28.82 | $28.69 | $28.80 | $26.40 | 15,298 |
2017-03-16 | $28.80 | $28.89 | $28.68 | $28.74 | $26.35 | 90,270 |
2017-03-15 | $28.60 | $28.83 | $28.56 | $28.81 | $26.42 | 34,877 |
2017-03-14 | $28.54 | $28.54 | $28.40 | $28.50 | $26.13 | 31,234 |
2017-03-13 | $28.56 | $28.58 | $28.50 | $28.58 | $26.21 | 6,981 |
2017-03-10 | $28.48 | $28.57 | $28.44 | $28.50 | $26.13 | 20,253 |
2017-03-09 | $28.51 | $28.51 | $28.32 | $28.37 | $26.01 | 40,764 |
2017-03-08 | $28.96 | $28.96 | $28.46 | $28.47 | $26.11 | 24,470 |
2017-03-07 | $28.66 | $28.66 | $28.47 | $28.47 | $26.10 | 160,689 |
2017-03-06 | $28.64 | $28.64 | $28.53 | $28.63 | $26.25 | 14,082 |
2017-03-03 | $28.83 | $28.83 | $28.66 | $28.75 | $26.36 | 8,172 |
2017-03-02 | $28.89 | $28.90 | $28.75 | $28.75 | $26.36 | 36,962 |
2017-03-01 | $28.79 | $28.99 | $28.79 | $28.99 | $26.58 | 27,989 |
2017-02-28 | $28.74 | $28.74 | $28.55 | $28.55 | $26.18 | 53,837 |
2017-02-27 | $28.66 | $28.74 | $28.66 | $28.71 | $26.32 | 20,131 |
2017-02-24 | $28.45 | $28.65 | $28.45 | $28.65 | $26.27 | 25,871 |
2017-02-23 | $28.72 | $28.72 | $28.52 | $28.53 | $26.16 | 42,570 |
2017-02-22 | $28.60 | $28.63 | $28.55 | $28.61 | $26.23 | 107,858 |
2017-02-21 | $28.65 | $28.66 | $28.57 | $28.66 | $26.28 | 19,214 |
2017-02-17 | $28.36 | $28.44 | $28.34 | $28.43 | $26.07 | 41,294 |
2017-02-16 | $28.45 | $28.46 | $28.36 | $28.44 | $26.08 | 89,717 |
2017-02-15 | $28.31 | $28.46 | $28.28 | $28.43 | $26.07 | 10,902 |
2017-02-14 | $28.39 | $28.39 | $28.20 | $28.31 | $25.96 | 20,589 |
2017-02-13 | $28.38 | $28.38 | $28.23 | $28.29 | $25.94 | 22,687 |
2017-02-10 | $28.05 | $28.18 | $28.05 | $28.16 | $25.82 | 28,019 |
2017-02-09 | $27.95 | $28.06 | $27.88 | $28.02 | $25.69 | 42,718 |
2017-02-08 | $27.90 | $27.90 | $27.72 | $27.86 | $25.55 | 18,155 |
2017-02-07 | $28.11 | $28.11 | $27.72 | $27.77 | $25.46 | 6,913 |
2017-02-06 | $27.84 | $27.85 | $27.71 | $27.74 | $25.44 | 24,751 |
2017-02-03 | $27.92 | $27.92 | $27.72 | $27.84 | $25.53 | 36,908 |
2017-02-02 | $27.83 | $27.83 | $27.50 | $27.61 | $25.32 | 16,445 |
2017-02-01 | $28.07 | $28.07 | $27.45 | $27.56 | $25.27 | 31,823 |
2017-01-31 | $27.45 | $27.61 | $27.45 | $27.60 | $25.31 | 3,287 |
2017-01-30 | $27.82 | $27.82 | $27.38 | $27.50 | $25.22 | 22,487 |
2017-01-27 | $27.69 | $27.70 | $27.63 | $27.66 | $25.36 | 30,353 |
2017-01-26 | $27.98 | $27.98 | $27.72 | $27.74 | $25.44 | 133,660 |
2017-01-25 | $27.81 | $27.85 | $27.76 | $27.82 | $25.51 | 15,309 |
2017-01-24 | $27.44 | $27.66 | $27.44 | $27.64 | $25.34 | 30,425 |
2017-01-23 | $27.51 | $27.51 | $27.26 | $27.35 | $25.08 | 16,987 |
2017-01-20 | $27.46 | $27.54 | $27.34 | $27.44 | $25.16 | 75,153 |
2017-01-19 | $27.43 | $27.58 | $27.30 | $27.35 | $25.08 | 100,293 |
2017-01-18 | $27.42 | $27.71 | $27.37 | $27.45 | $25.17 | 148,558 |
2017-01-17 | $27.43 | $27.48 | $27.31 | $27.36 | $25.09 | 12,095 |
2017-01-13 | $27.46 | $27.49 | $27.39 | $27.41 | $25.13 | 360,171 |
2017-01-12 | $27.39 | $27.39 | $27.16 | $27.31 | $25.04 | 8,442 |
2017-01-11 | $27.53 | $27.53 | $27.32 | $27.40 | $25.12 | 8,157 |
2017-01-10 | $27.49 | $27.49 | $27.24 | $27.36 | $25.09 | 27,507 |
2017-01-09 | $27.47 | $27.47 | $27.23 | $27.26 | $25.00 | 9,387 |
2017-01-06 | $27.40 | $27.50 | $27.36 | $27.42 | $25.14 | 15,265 |
2017-01-05 | $27.41 | $27.46 | $27.29 | $27.35 | $25.08 | 8,331 |
2017-01-04 | $27.40 | $27.53 | $27.40 | $27.51 | $25.22 | 43,104 |
2017-01-03 | $27.19 | $27.26 | $27.07 | $27.12 | $24.87 | 4,532 |
2016-12-30 | $27.15 | $27.19 | $27.05 | $27.05 | $24.80 | 105,596 |
2016-12-29 | $27.22 | $27.22 | $27.08 | $27.17 | $24.91 | 25,688 |
2016-12-28 | $27.47 | $27.47 | $27.10 | $27.12 | $24.87 | 13,045 |
2016-12-27 | $27.38 | $27.40 | $27.33 | $27.38 | $25.11 | 8,163 |
2016-12-23 | $27.24 | $27.28 | $27.23 | $27.28 | $25.01 | 4,150 |
2016-12-22 | $27.42 | $27.42 | $27.21 | $27.26 | $25.00 | 14,688 |
2016-12-21 | $28.10 | $28.10 | $27.41 | $27.42 | $25.14 | 23,719 |
2016-12-20 | $28.22 | $28.22 | $27.76 | $27.79 | $25.13 | 22,182 |
2016-12-19 | $27.76 | $27.78 | $27.62 | $27.69 | $25.04 | 602,252 |
2016-12-16 | $27.71 | $27.78 | $27.55 | $27.58 | $24.94 | 7,118 |
2016-12-15 | $27.73 | $27.77 | $27.64 | $27.67 | $25.02 | 142,584 |
2016-12-14 | $27.83 | $27.85 | $27.55 | $27.57 | $24.93 | 4,999 |
2016-12-13 | $27.74 | $27.87 | $27.74 | $27.87 | $25.20 | 5,883 |
2016-12-12 | $27.85 | $27.85 | $27.77 | $27.79 | $25.13 | 20,680 |
2016-12-09 | $27.81 | $27.83 | $27.77 | $27.83 | $25.17 | 2,118 |
2016-12-08 | $27.70 | $27.81 | $27.70 | $27.79 | $25.13 | 18,465 |
2016-12-07 | $27.46 | $27.66 | $27.46 | $27.65 | $25.00 | 61,467 |
2016-12-06 | $27.20 | $27.29 | $27.14 | $27.29 | $24.68 | 16,799 |
2016-12-05 | $27.17 | $27.18 | $27.12 | $27.18 | $24.58 | 3,124 |
2016-12-02 | $27.06 | $27.06 | $26.99 | $26.99 | $24.41 | 800 |
2016-12-01 | $27.03 | $27.05 | $27.00 | $27.00 | $24.41 | 1,843 |
2016-11-30 | $27.27 | $27.27 | $27.09 | $27.09 | $24.50 | 14,231 |
2016-11-29 | $27.28 | $27.32 | $27.27 | $27.29 | $24.68 | 16,511 |
2016-11-28 | $27.43 | $27.43 | $27.18 | $27.19 | $24.59 | 7,960 |
2016-11-25 | $27.29 | $27.29 | $27.25 | $27.27 | $24.66 | 1,524 |
2016-11-23 | $27.08 | $27.13 | $27.07 | $27.12 | $24.53 | 7,848 |
2016-11-22 | $27.00 | $27.05 | $26.99 | $27.05 | $24.46 | 3,091 |
2016-11-21 | $26.82 | $26.83 | $26.82 | $26.83 | $24.26 | 915 |
2016-11-18 | $26.84 | $26.85 | $26.84 | $26.85 | $24.28 | 468 |
2016-11-17 | $26.82 | $26.83 | $26.82 | $26.83 | $24.26 | 3,675 |
2016-11-16 | $26.69 | $26.69 | $26.64 | $26.69 | $24.14 | 3,449 |
2016-11-15 | $26.64 | $26.74 | $26.61 | $26.68 | $24.12 | 2,157 |
2016-11-14 | $26.53 | $26.53 | $26.53 | $26.53 | $23.99 | 420 |
2016-11-11 | $26.28 | $26.36 | $26.26 | $26.36 | $23.84 | 26,679 |
2016-11-10 | $26.36 | $26.36 | $26.28 | $26.28 | $23.76 | 462 |
2016-11-09 | $25.96 | $26.28 | $25.83 | $26.27 | $23.76 | 7,020 |
2016-11-08 | $25.88 | $26.11 | $25.88 | $26.06 | $23.57 | 3,829 |
2016-11-07 | $25.88 | $25.88 | $25.87 | $25.88 | $23.40 | 4,437 |
2016-11-04 | $25.48 | $25.60 | $25.48 | $25.50 | $23.06 | 1,703 |
2016-11-03 | $25.58 | $25.58 | $25.41 | $25.41 | $22.98 | 904 |
2016-11-02 | $25.66 | $25.68 | $25.51 | $25.59 | $23.14 | 2,426 |
2016-11-01 | $25.86 | $25.86 | $25.61 | $25.62 | $23.17 | 4,078 |
2016-10-31 | $25.87 | $25.94 | $25.87 | $25.94 | $23.46 | 425 |
2016-10-28 | $25.89 | $25.90 | $25.89 | $25.90 | $23.42 | 1,960 |
2016-10-27 | $25.82 | $25.83 | $25.68 | $25.69 | $23.23 | 6,295 |
2016-10-26 | $25.94 | $25.94 | $25.94 | $25.94 | $23.46 | 335 |
2016-10-25 | $26.08 | $26.08 | $25.95 | $25.95 | $23.47 | 436,817 |
2016-10-24 | $26.15 | $26.15 | $26.06 | $26.12 | $23.62 | 6,367 |
2016-10-21 | $25.99 | $25.99 | $25.99 | $25.99 | $23.50 | 239 |
2016-10-20 | $26.05 | $26.05 | $25.98 | $26.00 | $23.51 | 10,405 |
2016-10-19 | $26.14 | $26.14 | $26.12 | $26.13 | $23.63 | 2,189 |
2016-10-18 | $26.12 | $26.15 | $26.07 | $26.12 | $23.62 | 7,130 |
2016-10-17 | $26.04 | $26.05 | $26.04 | $26.05 | $23.55 | 776 |
2016-10-14 | $26.16 | $26.21 | $26.08 | $26.11 | $23.61 | 6,844 |
2016-10-13 | $25.88 | $26.08 | $25.84 | $26.06 | $23.57 | 4,528 |
2016-10-12 | $25.95 | $26.09 | $25.95 | $26.08 | $23.59 | 7,703 |
2016-10-11 | $26.15 | $26.15 | $25.89 | $25.96 | $23.48 | 12,107 |
2016-10-10 | $26.34 | $26.34 | $26.25 | $26.26 | $23.75 | 20,546 |
2016-10-07 | $26.23 | $26.23 | $26.05 | $26.17 | $23.67 | 15,880 |
2016-10-06 | $26.15 | $26.64 | $26.15 | $26.29 | $23.78 | 24,031 |
2016-10-05 | $26.23 | $26.37 | $26.22 | $26.23 | $23.72 | 39,326 |
2016-10-04 | $26.35 | $26.35 | $26.11 | $26.17 | $23.67 | 4,386 |
2016-10-03 | $26.33 | $26.39 | $26.29 | $26.35 | $23.83 | 17,754 |
2016-09-30 | $26.43 | $26.55 | $26.38 | $26.51 | $23.97 | 10,779 |
2016-09-29 | $26.54 | $26.54 | $26.37 | $26.41 | $23.88 | 3,642 |
2016-09-28 | $26.43 | $26.43 | $26.38 | $26.38 | $23.86 | 791 |
2016-09-27 | $26.44 | $26.48 | $26.37 | $26.45 | $23.92 | 3,543 |
2016-09-26 | $26.42 | $26.48 | $26.39 | $26.40 | $23.87 | 4,850 |
2016-09-23 | $26.65 | $26.65 | $26.54 | $26.57 | $24.03 | 6,716 |
2016-09-22 | $26.69 | $26.74 | $26.68 | $26.69 | $24.14 | 3,000 |
2016-09-21 | $26.30 | $26.35 | $26.30 | $26.33 | $23.81 | 4,294 |
2016-09-20 | $26.45 | $26.45 | $26.30 | $26.30 | $23.68 | 526 |
2016-09-19 | $26.43 | $26.43 | $26.11 | $26.43 | $23.79 | 8,929 |
2016-09-16 | $26.20 | $26.20 | $26.16 | $26.16 | $23.55 | 913 |
2016-09-15 | $26.25 | $26.33 | $26.25 | $26.33 | $23.70 | 1,428 |
2016-09-14 | $26.20 | $26.20 | $26.07 | $26.07 | $23.47 | 4,267 |
2016-09-13 | $26.27 | $26.28 | $26.06 | $26.14 | $23.53 | 9,267 |
2016-09-12 | $26.38 | $26.38 | $26.38 | $26.38 | $23.75 | 507 |
2016-09-09 | $26.49 | $26.49 | $26.26 | $26.30 | $23.68 | 7,063 |
2016-09-08 | $26.94 | $26.94 | $26.89 | $26.90 | $24.22 | 1,134 |
2016-09-07 | $26.94 | $27.01 | $26.92 | $27.01 | $24.31 | 5,870 |
2016-09-06 | $26.97 | $27.00 | $26.88 | $27.00 | $24.31 | 5,258 |
2016-09-02 | $26.91 | $26.95 | $26.88 | $26.95 | $24.26 | 3,612 |
2016-09-01 | $26.69 | $26.77 | $26.69 | $26.72 | $24.05 | 8,147 |
2016-08-31 | $26.73 | $26.73 | $26.67 | $26.69 | $24.02 | 4,600 |
2016-08-30 | $26.79 | $26.82 | $26.79 | $26.82 | $24.14 | 784 |
2016-08-29 | $26.90 | $26.92 | $26.82 | $26.88 | $24.20 | 14,575 |
2016-08-26 | $26.89 | $26.89 | $26.66 | $26.70 | $24.04 | 4,111 |
2016-08-25 | $26.83 | $26.87 | $26.82 | $26.82 | $24.14 | 13,694 |
2016-08-24 | $27.19 | $27.19 | $26.88 | $26.88 | $24.20 | 4,980 |
2016-08-23 | $26.90 | $26.90 | $26.90 | $26.90 | $24.21 | 56 |
2016-08-22 | $26.86 | $26.91 | $26.84 | $26.90 | $24.21 | 4,441 |
2016-08-19 | $26.84 | $26.88 | $26.84 | $26.87 | $24.19 | 1,673 |
2016-08-18 | $26.72 | $26.72 | $26.72 | $26.72 | $24.05 | 205 |
2016-08-17 | $26.66 | $26.72 | $26.59 | $26.72 | $24.05 | 6,261 |
2016-08-16 | $26.86 | $26.86 | $26.80 | $26.80 | $24.13 | 2,270 |
2016-08-15 | $27.02 | $27.02 | $27.02 | $27.02 | $24.32 | 500 |
2016-08-12 | $26.92 | $26.97 | $26.85 | $26.90 | $24.22 | 3,664 |
2016-08-11 | $26.92 | $26.92 | $26.92 | $26.92 | $24.23 | 100 |
2016-08-10 | $26.93 | $26.93 | $26.84 | $26.86 | $24.18 | 4,035 |
2016-08-09 | $26.91 | $26.91 | $26.86 | $26.86 | $24.18 | 2,436 |
2016-08-08 | $26.90 | $26.90 | $26.81 | $26.81 | $24.13 | 1,057 |
2016-08-05 | $26.93 | $26.95 | $26.91 | $26.91 | $24.22 | 2,245 |
2016-08-04 | $26.79 | $26.79 | $26.79 | $26.79 | $24.12 | 105 |
2016-08-03 | $26.71 | $26.71 | $26.68 | $26.68 | $24.02 | 1,866 |
2016-08-02 | $26.97 | $26.97 | $26.97 | $26.97 | $24.28 | 25 |
2016-08-01 | $27.03 | $27.03 | $26.95 | $26.97 | $24.28 | 1,420 |
2016-07-29 | $26.95 | $27.04 | $26.92 | $27.00 | $24.30 | 3,709 |
2016-07-28 | $27.00 | $27.00 | $27.00 | $27.00 | $24.31 | 764 |
2016-07-27 | $26.99 | $26.99 | $26.86 | $26.93 | $24.24 | 2,660 |
2016-07-26 | $26.90 | $26.90 | $26.90 | $26.90 | $24.22 | 7 |
2016-07-25 | $26.92 | $26.92 | $26.86 | $26.90 | $24.22 | 1,880 |
2016-07-22 | $26.84 | $27.00 | $26.84 | $27.00 | $24.31 | 1,037 |
2016-07-21 | $26.85 | $26.88 | $26.77 | $26.80 | $24.13 | 2,331 |
2016-07-20 | $26.86 | $26.86 | $26.86 | $26.86 | $24.18 | 133 |
2016-07-19 | $26.81 | $26.81 | $26.81 | $26.81 | $24.13 | 1,522 |
2016-07-18 | $26.79 | $26.88 | $26.79 | $26.81 | $24.13 | 7,556 |
2016-07-15 | $26.85 | $26.85 | $26.81 | $26.83 | $24.15 | 3,613 |
2016-07-14 | $26.91 | $26.91 | $26.83 | $26.86 | $24.18 | 1,605 |
2016-07-13 | $26.77 | $26.82 | $26.77 | $26.82 | $24.14 | 772 |
2016-07-12 | $26.65 | $26.65 | $26.65 | $26.65 | $23.99 | 7 |
2016-07-11 | $26.61 | $26.65 | $26.61 | $26.65 | $23.99 | 1,405 |
2016-07-08 | $26.52 | $26.52 | $26.48 | $26.48 | $23.84 | 1,067 |
2016-07-07 | $26.23 | $26.24 | $26.18 | $26.18 | $23.57 | 2,152 |
2016-07-06 | $26.07 | $26.07 | $26.04 | $26.07 | $23.47 | 6,691 |
2016-07-05 | $26.04 | $26.10 | $25.97 | $26.01 | $23.41 | 1,269 |
2016-07-01 | $26.29 | $26.29 | $26.18 | $26.24 | $23.62 | 4,013 |
2016-06-30 | $25.63 | $25.63 | $25.63 | $25.63 | $23.07 | 0 |
2016-06-29 | $25.64 | $25.64 | $25.63 | $25.63 | $23.07 | 580 |
2016-06-28 | $25.21 | $25.28 | $25.12 | $25.27 | $22.75 | 11,868 |
2016-06-27 | $24.94 | $24.94 | $24.83 | $24.94 | $22.45 | 1,447 |
2016-06-24 | $25.70 | $25.74 | $25.38 | $25.38 | $22.85 | 6,464 |
2016-06-23 | $26.12 | $26.16 | $26.12 | $26.16 | $23.55 | 328 |
2016-06-22 | $26.05 | $26.06 | $25.91 | $25.91 | $23.32 | 342,383 |
2016-06-21 | $25.94 | $25.94 | $25.94 | $25.94 | $23.35 | 700 |
2016-06-20 | $26.09 | $26.12 | $26.06 | $26.06 | $23.40 | 1,619 |
2016-06-17 | $25.79 | $25.79 | $25.79 | $25.79 | $23.16 | 0 |
2016-06-16 | $25.67 | $25.79 | $25.67 | $25.79 | $23.16 | 678 |
2016-06-15 | $25.76 | $25.76 | $25.76 | $25.76 | $23.13 | 90 |
2016-06-14 | $25.70 | $25.76 | $25.70 | $25.76 | $23.13 | 500 |
2016-06-13 | $25.98 | $25.98 | $25.98 | $25.98 | $23.33 | 700 |
2016-06-10 | $26.14 | $26.19 | $26.03 | $26.08 | $23.42 | 1,524 |
2016-06-09 | $26.24 | $26.32 | $26.19 | $26.27 | $23.59 | 7,760 |
2016-06-08 | $26.28 | $26.34 | $26.18 | $26.34 | $23.66 | 1,346 |
2016-06-07 | $26.15 | $26.16 | $26.12 | $26.13 | $23.47 | 29,284 |
2016-06-06 | $26.14 | $26.20 | $26.14 | $26.17 | $23.50 | 2,552 |
2016-06-03 | $25.97 | $26.09 | $25.97 | $26.09 | $23.43 | 2,125 |
2016-06-02 | $25.94 | $25.94 | $25.94 | $25.94 | $23.30 | 1,021 |
2016-06-01 | $25.95 | $26.02 | $25.93 | $26.02 | $23.37 | 5,111 |
2016-05-31 | $25.81 | $25.81 | $25.81 | $25.81 | $23.18 | 1,000 |
2016-05-27 | $25.79 | $25.79 | $25.79 | $25.79 | $23.16 | 69 |
2016-05-26 | $25.76 | $25.80 | $25.73 | $25.79 | $23.16 | 5,815 |
2016-05-25 | $25.61 | $25.61 | $25.61 | $25.61 | $23.00 | 0 |
2016-05-24 | $25.56 | $25.61 | $25.56 | $25.61 | $23.00 | 1,586 |
2016-05-23 | $25.24 | $25.24 | $25.24 | $25.24 | $22.67 | 0 |
2016-05-20 | $25.24 | $25.24 | $25.24 | $25.24 | $22.67 | 0 |
2016-05-19 | $25.24 | $25.24 | $25.24 | $25.24 | $22.67 | 147 |
2016-05-18 | $25.31 | $25.42 | $25.24 | $25.24 | $22.67 | 2,303 |
2016-05-17 | $25.55 | $25.57 | $25.29 | $25.35 | $22.77 | 3,581 |
2016-05-16 | $25.67 | $25.67 | $25.66 | $25.66 | $23.05 | 568 |
2016-05-13 | $25.50 | $25.50 | $25.39 | $25.39 | $22.80 | 1,033 |
2016-05-12 | $25.68 | $25.68 | $25.49 | $25.62 | $23.01 | 1,641 |
2016-05-11 | $25.73 | $25.76 | $25.62 | $25.62 | $23.01 | 5,570 |
2016-05-10 | $25.70 | $25.74 | $25.70 | $25.74 | $23.12 | 335 |
2016-05-09 | $25.56 | $25.57 | $25.52 | $25.52 | $22.92 | 1,981 |
2016-05-06 | $25.47 | $25.49 | $25.45 | $25.48 | $22.88 | 222,599 |
2016-05-05 | $25.50 | $25.50 | $25.42 | $25.42 | $22.83 | 387 |
2016-05-04 | $25.41 | $25.47 | $25.37 | $25.43 | $22.84 | 4,278 |
2016-05-03 | $25.50 | $25.51 | $25.50 | $25.51 | $22.91 | 700 |
2016-05-02 | $25.57 | $25.60 | $25.57 | $25.59 | $22.98 | 2,230 |
2016-04-29 | $25.37 | $25.37 | $25.37 | $25.37 | $22.78 | 400 |
2016-04-28 | $25.81 | $25.81 | $25.80 | $25.80 | $23.17 | 1,000 |
2016-04-27 | $25.78 | $25.78 | $25.73 | $25.73 | $23.11 | 200 |
2016-04-26 | $25.63 | $25.63 | $25.63 | $25.63 | $23.02 | 0 |
2016-04-25 | $25.63 | $25.63 | $25.63 | $25.63 | $23.02 | 0 |
2016-04-22 | $25.63 | $25.63 | $25.63 | $25.63 | $23.02 | 241 |
2016-04-21 | $25.83 | $25.83 | $25.83 | $25.83 | $23.20 | 5 |
2016-04-20 | $25.83 | $25.83 | $25.83 | $25.83 | $23.20 | 0 |
2016-04-19 | $25.83 | $25.83 | $25.83 | $25.83 | $23.20 | 200 |
2016-04-18 | $25.73 | $25.73 | $25.73 | $25.73 | $23.11 | 100 |
2016-04-15 | $25.58 | $25.58 | $25.57 | $25.57 | $22.96 | 602 |
2016-04-14 | $26.02 | $26.02 | $25.56 | $25.56 | $22.95 | 900 |
2016-04-13 | $25.61 | $25.61 | $25.61 | $25.61 | $23.00 | 976 |
2016-04-12 | $25.38 | $25.38 | $25.38 | $25.38 | $22.79 | 0 |
2016-04-11 | $25.38 | $25.38 | $25.38 | $25.38 | $22.79 | 35 |
2016-04-08 | $25.38 | $25.38 | $25.38 | $25.38 | $22.79 | 542 |
2016-04-07 | $25.35 | $25.35 | $25.35 | $25.35 | $22.77 | 0 |
2016-04-06 | $25.24 | $25.39 | $25.24 | $25.35 | $22.77 | 1,368 |
2016-04-05 | $25.27 | $25.27 | $25.22 | $25.22 | $22.65 | 247 |
2016-04-04 | $25.50 | $25.50 | $25.50 | $25.50 | $22.90 | 100 |
2016-04-01 | $25.50 | $25.67 | $25.50 | $25.67 | $23.05 | 300 |
2016-03-31 | $25.57 | $25.57 | $25.51 | $25.53 | $22.93 | 2,076 |
2016-03-30 | $25.59 | $25.63 | $25.59 | $25.61 | $23.00 | 7,737 |
2016-03-29 | $25.27 | $25.27 | $25.27 | $25.27 | $22.70 | 1 |
2016-03-28 | $25.27 | $25.27 | $25.27 | $25.27 | $22.70 | 1 |
2016-03-24 | $25.27 | $25.27 | $25.27 | $25.27 | $22.70 | 0 |
2016-03-23 | $25.27 | $25.27 | $25.27 | $25.27 | $22.70 | 0 |
2016-03-22 | $25.24 | $25.27 | $25.23 | $25.27 | $22.70 | 1,769 |
2016-03-21 | $25.48 | $25.48 | $25.48 | $25.48 | $22.72 | 500 |
2016-03-18 | $25.06 | $25.06 | $25.06 | $25.06 | $22.35 | 0 |
2016-03-17 | $25.06 | $25.06 | $25.06 | $25.06 | $22.35 | 0 |
2016-03-16 | $25.06 | $25.06 | $25.06 | $25.06 | $22.35 | 0 |
2016-03-15 | $25.06 | $25.06 | $25.06 | $25.06 | $22.35 | 0 |
2016-03-14 | $25.06 | $25.06 | $25.06 | $25.06 | $22.35 | 514 |
2016-03-11 | $24.74 | $24.74 | $24.74 | $24.74 | $22.06 | 3 |
2016-03-10 | $24.74 | $24.74 | $24.74 | $24.74 | $22.06 | 0 |
2016-03-09 | $24.74 | $24.74 | $24.74 | $24.74 | $22.06 | 0 |
2016-03-08 | $24.63 | $24.74 | $24.61 | $24.74 | $22.06 | 3,080 |
2016-03-07 | $24.70 | $24.79 | $24.70 | $24.78 | $22.10 | 300 |
2016-03-04 | $24.72 | $24.78 | $24.71 | $24.71 | $22.03 | 300 |
2016-03-03 | $24.51 | $24.70 | $24.51 | $24.70 | $22.03 | 1,968 |
2016-03-02 | $24.40 | $24.51 | $24.40 | $24.51 | $21.86 | 600 |
2016-03-01 | $24.19 | $24.49 | $24.19 | $24.46 | $21.81 | 10,694 |
2016-02-29 | $24.26 | $24.28 | $24.26 | $24.28 | $21.65 | 2,852 |
2016-02-26 | $23.96 | $23.96 | $23.96 | $23.96 | $21.37 | 0 |
2016-02-25 | $23.96 | $23.96 | $23.96 | $23.96 | $21.37 | 0 |
2016-02-24 | $23.96 | $23.96 | $23.96 | $23.96 | $21.37 | 0 |
2016-02-23 | $23.86 | $24.06 | $23.86 | $23.96 | $21.37 | 16,276 |
2016-02-22 | $23.92 | $23.92 | $22.82 | $23.82 | $21.24 | 3,638 |
2016-02-19 | $22.84 | $22.84 | $22.84 | $22.84 | $20.36 | 0 |
2016-02-18 | $22.84 | $22.84 | $22.84 | $22.84 | $20.36 | 0 |
2016-02-17 | $22.84 | $22.84 | $22.84 | $22.84 | $20.36 | 0 |
2016-02-16 | $22.84 | $22.84 | $22.84 | $22.84 | $20.36 | 0 |
2016-02-12 | $22.84 | $22.84 | $22.84 | $22.84 | $20.36 | 0 |
2016-02-11 | $22.84 | $22.84 | $22.84 | $22.84 | $20.36 | 0 |
2016-02-10 | $22.84 | $22.84 | $22.84 | $22.84 | $20.36 | 25 |
2016-02-09 | $22.84 | $22.84 | $22.84 | $22.84 | $20.36 | 520 |
2016-02-08 | $23.33 | $23.33 | $23.33 | $23.33 | $20.80 | 0 |
2016-02-05 | $23.33 | $23.33 | $23.33 | $23.33 | $20.80 | 0 |
2016-02-04 | $23.33 | $23.33 | $23.33 | $23.33 | $20.80 | 0 |
2016-02-03 | $23.33 | $23.33 | $23.33 | $23.33 | $20.80 | 0 |
2016-02-02 | $23.38 | $23.38 | $23.16 | $23.33 | $20.80 | 19,980 |
2016-02-01 | $23.40 | $23.40 | $23.40 | $23.40 | $20.87 | 0 |
2016-01-29 | $23.30 | $23.58 | $23.30 | $23.40 | $20.87 | 6,754 |
2016-01-28 | $23.32 | $23.32 | $23.32 | $23.32 | $20.80 | 0 |
2016-01-27 | $23.32 | $23.32 | $23.32 | $23.32 | $20.80 | 0 |
2016-01-26 | $23.32 | $23.32 | $23.32 | $23.32 | $20.80 | 0 |
2016-01-25 | $23.32 | $23.32 | $23.32 | $23.32 | $20.80 | 0 |
2016-01-22 | $23.32 | $23.32 | $23.32 | $23.32 | $20.80 | 0 |
2016-01-21 | $23.32 | $23.32 | $23.32 | $23.32 | $20.80 | 0 |
2016-01-20 | $23.32 | $23.32 | $23.32 | $23.32 | $20.80 | 0 |
2016-01-19 | $23.32 | $23.32 | $23.32 | $23.32 | $20.80 | 0 |
2016-01-15 | $23.32 | $23.32 | $23.32 | $23.32 | $20.80 | 0 |
2016-01-14 | $23.05 | $23.48 | $23.05 | $23.32 | $20.80 | 3,434 |
2016-01-13 | $23.49 | $23.49 | $23.42 | $23.42 | $20.88 | 672 |
2016-01-12 | $23.63 | $23.66 | $23.42 | $23.66 | $21.10 | 1,129 |
2016-01-11 | $23.37 | $23.56 | $23.28 | $23.30 | $20.78 | 2,146 |
2016-01-08 | $23.73 | $23.86 | $23.54 | $23.55 | $21.00 | 10,232 |
2016-01-07 | $23.90 | $23.90 | $23.90 | $23.90 | $21.31 | 156 |
2016-01-06 | $24.29 | $24.29 | $24.29 | $24.29 | $21.66 | 0 |
2016-01-05 | $24.29 | $24.29 | $24.29 | $24.29 | $21.66 | 0 |
2016-01-04 | $24.35 | $24.35 | $24.29 | $24.29 | $21.66 | 1,627 |
2015-12-31 | $24.97 | $24.97 | $24.97 | $24.97 | $22.27 | 0 |
2015-12-30 | $24.97 | $24.97 | $24.97 | $24.97 | $22.27 | 0 |
2015-12-29 | $24.97 | $24.97 | $24.97 | $24.97 | $22.27 | 0 |
2015-12-28 | $24.74 | $24.97 | $24.74 | $24.97 | $22.27 | 738 |
2015-12-24 | $24.89 | $24.89 | $24.89 | $24.89 | $22.20 | 799 |
2015-12-23 | $24.36 | $24.36 | $24.36 | $24.36 | $21.72 | 0 |
2015-12-22 | $24.36 | $24.36 | $24.36 | $24.36 | $21.72 | 0 |
2015-12-21 | $24.36 | $24.36 | $24.36 | $24.36 | $21.72 | 0 |
2015-12-18 | $24.36 | $24.36 | $24.36 | $24.36 | $21.72 | 629 |
2015-12-17 | $24.66 | $24.66 | $24.66 | $24.66 | $21.99 | 1,000 |
2015-12-16 | $24.25 | $24.25 | $24.25 | $24.25 | $21.62 | 0 |
2015-12-15 | $24.25 | $24.25 | $24.25 | $24.25 | $21.62 | 2 |
2015-12-14 | $24.55 | $26.12 | $24.22 | $24.25 | $21.62 | 19,588 |
2015-12-11 | $24.86 | $24.86 | $24.86 | $24.86 | $22.17 | 0 |
2015-12-10 | $24.86 | $24.86 | $24.86 | $24.86 | $22.17 | 0 |
2015-12-09 | $24.86 | $24.86 | $24.86 | $24.86 | $22.17 | 0 |
2015-12-08 | $24.86 | $24.86 | $24.86 | $24.86 | $22.17 | 0 |
2015-12-07 | $24.86 | $24.86 | $24.86 | $24.86 | $22.17 | 0 |
2015-12-04 | $24.86 | $24.86 | $24.86 | $24.86 | $22.17 | 0 |
2015-12-03 | $24.86 | $24.86 | $24.86 | $24.86 | $22.17 | 100 |
2015-12-02 | $24.86 | $24.86 | $24.86 | $24.86 | $22.17 | 0 |
2015-12-01 | $24.86 | $24.86 | $24.86 | $24.86 | $22.17 | 0 |
2015-11-30 | $24.86 | $24.86 | $24.86 | $24.86 | $22.17 | 0 |
2015-11-27 | $24.86 | $24.86 | $24.86 | $24.86 | $22.17 | 0 |
2015-11-25 | $24.86 | $24.86 | $24.86 | $24.86 | $22.17 | 0 |
2015-11-24 | $24.86 | $24.86 | $24.86 | $24.86 | $22.17 | 200 |
Xtrackers Russell US Multifactor ETF (DEUS) News Headlines
Recent Xtrackers Russell US Multifactor ETF (DEUS) News
Similar Companies to Xtrackers Russell US Multifactor ETF (DEUS) 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 | -- | -- | -- |