Ecofin Global Water ESG Fund (EBLU) Exchange: NYSE ARCA
Data as of May 2, 2025
$47.38 ($0.81) 1.75%
Ecofin Global Water ESG Fund - Daily Information
Click for more stock information on Ecofin Global Water ESG Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $47.17 |
Previous Close | $47.38 |
High | $47.55 |
Low | $47.17 |
Adjusted Open | $47.17 |
Previous Adjusted Close | $47.38 |
Adjusted High | $47.55 |
Adjusted Low | $47.17 |
About Ecofin Global Water ESG Fund (EBLU)
The Fund is an exchange-traded fund (“ETF”) and employs a “passive management” – or indexing – investment approach designed to track the performance of the Underlying Index. The Underlying Index is a proprietary rules-based, modified market capitalization weighted, float adjusted index designed to track the overall performance of equity securities of global Water Companies listed on developed country exchanges. A list of developed market exchanges is below. The Underlying Index is comprised of companies operating in one of two primary water-related industries: water infrastructure or water equipment and/or services (the “Water Industries”). Water infrastructure companies are those whose principal business is providing public water distribution or supporting/enhancing water distribution infrastructure via engineering, construction and/or consulting. Water infrastructure is comprised of two sub-industries: utilities and engineering & construction. Water equipment and/or services companies are those whose principal business is producing water equipment, such as pipes, valves, pumps and water efficiency products, or providing water services, such as filtration, treatment, and testing of water. Water equipment and/or services companies often provide technologies or products that manage or facilitate the management of water distribution and usage, including the fields of water efficiency, water treatment, and irrigation. Water equipment and/or services is comprised of two sub-industries: pipes, pumps & valves and filtration, treatment & testing (together with utilities and engineering & construction, the “Water Sub-Industries”).The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the types of securities suggested by its name (i.e., Water Companies). A Water Company is a company that (i) derives at least 50% of revenues from the Water Industries; or (ii) derives at least 40% of its revenues from the Water Industries, is ranked in the top five companies by total revenue derived from any one of the Water Sub-Industries, and whose principal source of revenue comes from the Water Industries.To be included in the Underlying Index, a company must be a Water Company that is listed on a developed country stock exchange. Tortoise Index Solutions, LLC (the “Adviser”), the Fund’s investment adviser, considers Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, Luxembourg, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland, the United Kingdom and the United States to be developed countries. Under normal market conditions, the Fund anticipates investing at least 40% of its assets in companies organized in multiple countries outside of the United States, in companies whose principal listing exchange is outside the United States, or in companies doing a substantial amount of business outside the United States. The Underlying Index may include small and medium capitalization companies. Eligible constituents must also have a total equity market capitalization of at least $400 million at the time of inclusion in the Underlying Index. In order to remain in the Underlying Index, a company must maintain an average equity market capitalization of at least $300 million for a minimum of 20 trading days prior to the rebalance of the Underlying Index. In addition, eligible constituents must obtain a minimum liquidity turnover of 0.15 to enter the Underlying Index and must retain a minimum liquidity turnover of at least 0.10 to remain in the Underlying Index. Liquidity turnover is calculated by dividing a company’s three-month average daily trading volume in U.S. dollars by the company’s total U.S. dollar market cap at the end of the three-month period. Lastly, eligible constituents must have a minimum Environmental, Social and Governance (“ESG”) Risk Rating as determined by the index committee that governs the Underlying Index (the “Tortoise Index Committee”). The Fund will invest at least 80% of its net assets, plus the amount of any borrowing for investment purposes, in companies that have the minimum ESG Risk Rating required by the Underlying Index methodology. ESG Risk Ratings are provided by Sustainalytics, a leading global provider of ESG and corporate governance research. The Sustainalytics ESG Risk Ratings measure the degree to which a company’s economic value is at risk driven by ESG factors or, more technically speaking, the magnitude of the company’s unmanaged ESG risks. Each company’s ESG Risk Rating is comprised of a quantitative score (0-50) and a risk category (negligible, low, medium, high, severe). The ESG Risk Ratings are made up of three building blocks that include the foundational building block of Corporate Governance (a quality measure), a core building block focused on Material ESG Issues (including Human Capital, Occupational Health & Safety, and other industry specific issues); and a third building block considering Idiosyncratic Issues (which can be unpredictable or unexpected, industry-specific, event driven issues). The ESG Risk Ratings seek to incorporate the extent to which companies are exposed to material ESG risks and their ability to manage those risks. The Underlying Index methodology currently requires a minimum ESG Risk Rating of 48 for inclusion in the Underlying Index and a minimum score of 40 to remain in the Underlying Index. Companies that meet all other criteria but have not been rated by Sustainalytics may be included, but will be limited to 20% of the overall market capitalization of the Underlying Index. The Underlying Index methodology provides that any existing constituent that drops below the existing ESG score threshold for inclusion for three consecutive quarters will be removed from the index and any constituent that drops more than 8 points below the existing threshold will be removed at the next rebalance. Additionally, the Underlying Index methodology provides that current constituents will be dropped from the Underlying Index if they fail to meet a minimum of 0.10 liquidity turnover for two consecutive quarters. Any constituent that does not meet at least a 0.05 liquidity turnover will be dropped from the Underlying Index at the next rebalance. The Underlying Index will include a minimum of 30 securities. Should the number of securities that meet the index inclusion criteria fall below 30, the Underlying Index may include additional securities that fall below the ESG score or the liquidity turnover threshold otherwise required for inclusion. This will ensure the index remains investible and diversified. For the Underlying Index as a whole, no individual security may be more than 7.5% of the total float adjusted market cap of the Underlying Index. Should the weighting of any individual security be more than 7.5% of the total index market cap as of the reference date for the next rebalance, excess market cap will be distributed evenly to other constituents of the Underlying Index that do not currently exceed the 7.5% threshold. Additionally, only six securities may comprise over 4% of the Underlying Index at the reference date. In seeking to achieve its objective as an index fund, the Fund will invest at least 80% of its net assets (excluding any collateral held from securities lending) in common stocks and American depository receipts (“ADRs”) of Water Companies that comprise the Underlying Index. ADRs are negotiable receipts issued by a U.S. bank or trust company that evidence ownership of securities in a foreign company which have been deposited with such bank or trust company’s office or agent in a foreign country. The Fund may also invest in Global Depositary Receipts (“GDRs”), European Depositary Receipts (“EDRs”), and International Depositary Receipts (“IDRs”) (collectively, with ADRs, “Depositary Receipts”). Under normal conditions, the Fund generally will invest in substantially all of the securities that comprise the Underlying Index in proportion to their weightings in the Underlying Index; however, under various circumstances, it may not be possible or practicable to purchase all of the securities in the Underlying Index in those weightings. In those circumstances, the Fund may purchase a sample of the securities in the Underlying Index or utilize various combinations of other available investment techniques in seeking performance that corresponds to the performance of the Underlying Index. As of the March 15, 2020 rebalance, the Underlying Index was comprised of […] constituents. The Underlying Index will rebalance quarterly in March, June, September and December. No constituents will be added to the Underlying Index between rebalance dates. Constituents are reviewed annually, at the March rebalance, to determine that they continue to meet the definition of a Water Company under the Underlying Index methodology. Constituents in the Underlying Index may be deleted from the Underlying Index due to corporate events such as mergers, acquisitions, bankruptcies, takeovers, or delistings. Underlying Index constituent changes and updates as well as any changes to the methodology will be posted to www.tortoiseadvisors.com. The Underlying Index was established in 2018 and is owned by the Adviser. The Adviser (also referred to herein as the “Index Provider”) provides the Underlying Index for use by the Fund’s at no cost to the Fund. 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 approximately the same extent that the Underlying Index concentrates in an industry or group of industries. The Underlying Index and the Fund will be concentrated in the water industry.
Invest in Ecofin Global Water ESG Fund (EBLU)
Historical Stock Data for Ecofin Global Water ESG Fund (EBLU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $47.17 | $47.55 | $47.17 | $47.38 | $47.38 | 1,634 |
2025-04-16 | $47.07 | $47.07 | $46.57 | $46.57 | $46.57 | 795 |
2025-04-15 | $46.95 | $47.46 | $46.71 | $46.94 | $46.94 | 2,404 |
2025-04-14 | $46.98 | $46.98 | $46.55 | $46.79 | $46.79 | 2,123 |
2025-04-11 | $45.52 | $46.54 | $45.52 | $46.54 | $46.54 | 1,493 |
2025-04-10 | $44.71 | $45.42 | $44.71 | $45.21 | $45.21 | 1,895 |
2025-04-09 | $43.46 | $46.03 | $43.03 | $45.91 | $45.91 | 2,905 |
2025-04-08 | $44.28 | $44.28 | $42.55 | $42.89 | $42.89 | 2,219 |
2025-04-07 | $43.46 | $44.00 | $42.87 | $43.38 | $43.38 | 4,602 |
2025-04-04 | $45.80 | $45.80 | $44.51 | $44.54 | $44.54 | 3,090 |
2025-04-03 | $47.29 | $47.29 | $46.70 | $46.79 | $46.79 | 3,021 |
2025-04-02 | $47.47 | $47.71 | $47.47 | $47.64 | $47.64 | 5,825 |
2025-04-01 | $47.07 | $47.54 | $47.07 | $47.26 | $47.26 | 1,678 |
2025-03-31 | $46.85 | $47.32 | $46.85 | $47.32 | $47.32 | 1,708 |
2025-03-28 | $47.46 | $47.46 | $47.23 | $47.23 | $47.23 | 898 |
2025-03-27 | $47.70 | $47.70 | $47.70 | $47.70 | $47.70 | 415 |
2025-03-26 | $47.94 | $47.94 | $47.69 | $47.69 | $47.69 | 742 |
2025-03-25 | $47.72 | $47.72 | $47.67 | $47.69 | $47.69 | 1,082 |
2025-03-24 | $47.84 | $47.84 | $47.33 | $47.56 | $47.56 | 2,164 |
2025-03-21 | $47.08 | $47.48 | $47.08 | $47.25 | $47.25 | 1,104 |
2025-03-20 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 102 |
2025-03-19 | $47.98 | $48.20 | $47.98 | $48.18 | $48.18 | 1,775 |
2025-03-18 | $47.93 | $48.01 | $47.80 | $47.92 | $47.92 | 2,323 |
2025-03-17 | $47.69 | $48.29 | $47.69 | $48.17 | $48.17 | 2,183 |
2025-03-14 | $47.45 | $47.70 | $47.24 | $47.70 | $47.70 | 3,609 |
2025-03-13 | $46.89 | $46.98 | $46.89 | $46.94 | $46.94 | 877 |
2025-03-12 | $47.39 | $47.50 | $47.28 | $47.28 | $47.28 | 6,160 |
2025-03-11 | $47.65 | $48.09 | $47.40 | $47.66 | $47.66 | 3,693 |
2025-03-10 | $48.21 | $48.69 | $47.97 | $48.18 | $48.18 | 2,571 |
2025-03-07 | $47.72 | $48.56 | $47.72 | $48.56 | $48.56 | 3,430 |
2025-03-06 | $47.53 | $47.66 | $47.47 | $47.66 | $47.66 | 2,585 |
2025-03-05 | $47.24 | $47.66 | $47.21 | $47.57 | $47.57 | 2,446 |
2025-03-04 | $47.19 | $47.19 | $46.29 | $46.85 | $46.85 | 3,102 |
2025-03-03 | $47.64 | $47.73 | $46.89 | $46.94 | $46.94 | 4,952 |
2025-02-28 | $47.15 | $47.40 | $46.91 | $47.13 | $47.13 | 3,513 |
2025-02-27 | $47.49 | $47.49 | $47.07 | $47.13 | $47.13 | 2,511 |
2025-02-26 | $47.65 | $47.80 | $47.58 | $47.58 | $47.58 | 1,219 |
2025-02-25 | $46.74 | $47.53 | $46.74 | $47.40 | $47.40 | 4,083 |
2025-02-24 | $46.99 | $46.99 | $46.64 | $46.90 | $46.90 | 2,588 |
2025-02-21 | $47.18 | $47.18 | $46.63 | $46.71 | $46.71 | 1,460 |
2025-02-20 | $47.10 | $47.19 | $46.92 | $47.19 | $47.19 | 1,973 |
2025-02-19 | $47.17 | $47.25 | $47.14 | $47.18 | $47.18 | 1,513 |
2025-02-18 | $47.34 | $47.54 | $47.34 | $47.53 | $47.53 | 3,074 |
2025-02-14 | $47.73 | $47.88 | $47.48 | $47.54 | $47.54 | 3,059 |
2025-02-13 | $47.37 | $47.66 | $47.30 | $47.65 | $47.65 | 1,364 |
2025-02-12 | $46.93 | $47.28 | $46.93 | $47.27 | $47.27 | 1,881 |
2025-02-11 | $47.26 | $47.46 | $47.26 | $47.43 | $47.43 | 736 |
2025-02-10 | $47.11 | $47.16 | $46.96 | $47.16 | $47.16 | 5,379 |
2025-02-07 | $46.88 | $46.88 | $46.81 | $46.81 | $46.81 | 660 |
2025-02-06 | $47.33 | $47.33 | $47.28 | $47.28 | $47.28 | 1,008 |
2025-02-05 | $47.09 | $47.28 | $47.09 | $47.22 | $47.22 | 2,107 |
2025-02-04 | $47.37 | $47.37 | $47.26 | $47.26 | $47.26 | 931 |
2025-02-03 | $47.39 | $47.56 | $46.65 | $47.36 | $47.36 | 2,549 |
2025-01-31 | $48.06 | $48.19 | $47.61 | $47.73 | $47.73 | 2,498 |
2025-01-30 | $47.77 | $48.12 | $47.71 | $47.83 | $47.83 | 12,361 |
2025-01-29 | $47.85 | $47.99 | $47.57 | $47.57 | $47.57 | 2,722 |
2025-01-28 | $47.46 | $47.89 | $47.46 | $47.89 | $47.89 | 2,047 |
2025-01-27 | $47.56 | $48.03 | $47.56 | $47.93 | $47.93 | 1,283 |
2025-01-24 | $47.74 | $47.74 | $47.37 | $47.48 | $47.48 | 2,876 |
2025-01-23 | $47.51 | $47.94 | $47.35 | $47.79 | $47.79 | 3,262 |
2025-01-22 | $47.97 | $47.97 | $47.82 | $47.89 | $47.89 | 787 |
2025-01-21 | $47.98 | $48.27 | $47.98 | $48.17 | $48.17 | 2,779 |
2025-01-17 | $47.61 | $47.83 | $47.61 | $47.64 | $47.64 | 1,301 |
2025-01-16 | $47.12 | $47.43 | $47.12 | $47.36 | $47.36 | 610 |
2025-01-15 | $47.06 | $47.07 | $47.06 | $47.07 | $47.07 | 508 |
2025-01-14 | $46.14 | $46.64 | $46.14 | $46.51 | $46.51 | 1,526 |
2025-01-13 | $45.62 | $46.04 | $45.62 | $46.04 | $46.04 | 670 |
2025-01-10 | $45.68 | $45.88 | $45.52 | $45.61 | $45.61 | 2,516 |
2025-01-08 | $46.12 | $46.41 | $46.05 | $46.41 | $46.41 | 2,665 |
2025-01-07 | $46.64 | $46.79 | $46.33 | $46.37 | $46.37 | 3,304 |
2025-01-06 | $47.04 | $47.04 | $46.70 | $46.70 | $46.70 | 882 |
2025-01-03 | $46.61 | $47.06 | $46.61 | $46.90 | $46.90 | 13,469 |
2025-01-02 | $47.17 | $47.39 | $46.47 | $46.68 | $46.68 | 13,328 |
2024-12-31 | $47.06 | $47.06 | $46.83 | $46.92 | $46.92 | 1,917 |
2024-12-30 | $47.37 | $47.45 | $47.00 | $47.35 | $47.35 | 2,643 |
2024-12-27 | $47.63 | $47.72 | $47.53 | $47.60 | $47.60 | 2,379 |
2024-12-26 | $47.91 | $48.00 | $47.91 | $47.91 | $47.91 | 595 |
2024-12-24 | $47.85 | $47.85 | $47.69 | $47.77 | $47.77 | 1,336 |
2024-12-23 | $47.46 | $47.69 | $47.46 | $47.69 | $47.69 | 1,235 |
2024-12-20 | $48.02 | $48.20 | $47.75 | $47.75 | $47.75 | 2,352 |
2024-12-19 | $48.06 | $48.06 | $47.58 | $47.66 | $47.66 | 2,084 |
2024-12-18 | $49.56 | $49.56 | $47.85 | $47.85 | $47.85 | 3,650 |
2024-12-17 | $49.67 | $49.67 | $49.50 | $49.56 | $49.56 | 1,137 |
2024-12-16 | $50.25 | $50.25 | $49.93 | $49.93 | $49.93 | 1,032 |
2024-12-13 | $50.65 | $50.86 | $50.19 | $50.26 | $50.26 | 2,799 |
2024-12-12 | $51.01 | $51.01 | $50.60 | $50.61 | $50.61 | 1,823 |
2024-12-11 | $51.05 | $51.05 | $50.78 | $50.92 | $50.92 | 1,296 |
2024-12-10 | $50.82 | $50.82 | $50.57 | $50.62 | $50.62 | 1,503 |
2024-12-09 | $51.18 | $51.27 | $51.05 | $51.05 | $51.05 | 1,886 |
2024-12-06 | $50.83 | $50.83 | $50.46 | $50.46 | $50.46 | 2,606 |
2024-12-05 | $50.83 | $50.83 | $50.61 | $50.69 | $50.69 | 2,465 |
2024-12-04 | $51.08 | $51.08 | $50.52 | $50.68 | $50.68 | 1,846 |
2024-12-03 | $50.75 | $50.84 | $50.71 | $50.73 | $50.73 | 2,012 |
2024-12-02 | $50.34 | $50.37 | $50.07 | $50.37 | $50.37 | 1,685 |
2024-11-29 | $50.10 | $50.40 | $50.10 | $50.31 | $50.31 | 2,070 |
2024-11-27 | $50.08 | $50.08 | $49.76 | $49.85 | $49.85 | 2,394 |
2024-11-26 | $49.97 | $49.97 | $49.43 | $49.59 | $49.59 | 1,910 |
2024-11-25 | $49.90 | $50.29 | $49.83 | $50.19 | $50.19 | 5,210 |
2024-11-22 | $49.43 | $49.50 | $49.43 | $49.50 | $49.50 | 317 |
2024-11-21 | $49.15 | $49.52 | $49.15 | $49.42 | $49.42 | 1,493 |
2024-11-20 | $48.80 | $48.80 | $48.77 | $48.77 | $48.77 | 447 |
2024-11-19 | $48.19 | $48.65 | $48.19 | $48.61 | $48.61 | 1,912 |
2024-11-18 | $48.80 | $49.03 | $48.70 | $48.71 | $48.71 | 4,154 |
2024-11-15 | $49.11 | $49.11 | $48.79 | $48.79 | $48.79 | 1,751 |
2024-11-14 | $49.22 | $49.22 | $49.02 | $49.02 | $49.02 | 676 |
2024-11-13 | $49.64 | $49.65 | $49.34 | $49.40 | $49.40 | 2,214 |
2024-11-12 | $50.25 | $50.28 | $49.55 | $49.55 | $49.55 | 2,676 |
2024-11-11 | $50.23 | $50.43 | $50.23 | $50.36 | $50.36 | 1,965 |
2024-11-08 | $50.14 | $50.14 | $49.65 | $49.78 | $49.78 | 1,811 |
2024-11-07 | $49.56 | $50.65 | $49.56 | $50.65 | $50.65 | 1,367 |
2024-11-06 | $50.25 | $50.67 | $50.25 | $50.49 | $50.49 | 1,443 |
2024-11-05 | $49.03 | $49.75 | $49.00 | $49.71 | $49.71 | 4,348 |
2024-11-04 | $48.36 | $48.76 | $48.22 | $48.39 | $48.39 | 3,508 |
2024-11-01 | $48.51 | $48.60 | $48.24 | $48.24 | $48.24 | 4,552 |
2024-10-31 | $47.50 | $48.68 | $46.87 | $48.41 | $48.41 | 3,017 |
2024-10-30 | $48.45 | $48.99 | $48.45 | $48.80 | $48.80 | 3,263 |
2024-10-29 | $48.34 | $48.34 | $48.07 | $48.19 | $48.19 | 1,136 |
2024-10-28 | $48.89 | $48.89 | $48.51 | $48.63 | $48.63 | 1,301 |
2024-10-25 | $48.68 | $48.74 | $48.14 | $48.14 | $48.14 | 867 |
2024-10-24 | $48.50 | $48.55 | $48.45 | $48.55 | $48.55 | 1,373 |
2024-10-23 | $48.94 | $48.94 | $48.18 | $48.42 | $48.42 | 8,386 |
2024-10-22 | $49.25 | $49.25 | $49.10 | $49.12 | $49.12 | 462 |
2024-10-21 | $49.71 | $49.71 | $49.26 | $49.26 | $49.26 | 1,569 |
2024-10-18 | $49.87 | $49.87 | $49.65 | $49.71 | $49.71 | 1,674 |
2024-10-17 | $49.12 | $49.12 | $49.12 | $49.12 | $49.12 | 190 |
2024-10-16 | $49.68 | $49.87 | $49.63 | $49.63 | $49.63 | 1,230 |
2024-10-15 | $49.85 | $49.85 | $49.55 | $49.61 | $49.61 | 1,608 |
2024-10-14 | $49.92 | $50.06 | $49.83 | $49.84 | $49.84 | 1,847 |
2024-10-11 | $49.86 | $49.87 | $49.74 | $49.80 | $49.80 | 2,987 |
2024-10-10 | $49.39 | $49.39 | $49.39 | $49.39 | $49.39 | 377 |
2024-10-09 | $49.42 | $49.70 | $49.41 | $49.70 | $49.70 | 1,035 |
2024-10-08 | $50.02 | $50.02 | $49.69 | $49.69 | $49.69 | 571 |
2024-10-07 | $50.15 | $50.45 | $50.15 | $50.45 | $50.45 | 1,379 |
2024-10-04 | $49.88 | $50.28 | $49.88 | $50.00 | $50.00 | 1,622 |
2024-10-03 | $49.82 | $50.00 | $49.69 | $49.69 | $49.69 | 4,111 |
2024-10-02 | $50.60 | $50.60 | $50.29 | $50.41 | $50.41 | 3,772 |
2024-10-01 | $50.00 | $50.04 | $50.00 | $50.04 | $50.04 | 881 |
2024-09-30 | $50.02 | $50.12 | $49.96 | $50.12 | $50.12 | 625 |
2024-09-27 | $50.00 | $50.51 | $50.00 | $50.17 | $50.17 | 1,625 |
2024-09-26 | $49.65 | $49.72 | $49.52 | $49.72 | $49.72 | 2,229 |
2024-09-25 | $49.33 | $49.33 | $48.88 | $48.88 | $48.88 | 1,751 |
2024-09-24 | $49.04 | $49.50 | $49.04 | $49.50 | $49.50 | 1,749 |
2024-09-23 | $48.40 | $48.92 | $48.40 | $48.92 | $48.92 | 4,777 |
2024-09-20 | $48.88 | $48.88 | $48.72 | $48.77 | $48.77 | 3,089 |
2024-09-19 | $48.94 | $49.09 | $48.80 | $49.09 | $49.09 | 1,605 |
2024-09-18 | $48.62 | $48.62 | $48.28 | $48.50 | $48.50 | 2,188 |
2024-09-17 | $48.48 | $48.70 | $48.41 | $48.70 | $48.70 | 1,160 |
2024-09-16 | $48.09 | $48.14 | $47.90 | $48.14 | $48.14 | 1,476 |
2024-09-13 | $47.59 | $47.91 | $47.59 | $47.81 | $47.81 | 2,730 |
2024-09-12 | $47.13 | $47.46 | $47.09 | $47.46 | $47.46 | 1,457 |
2024-09-11 | $47.03 | $47.17 | $46.77 | $47.16 | $47.16 | 4,688 |
2024-09-10 | $47.18 | $47.18 | $46.86 | $47.17 | $47.17 | 1,018 |
2024-09-09 | $47.01 | $47.01 | $47.01 | $47.01 | $47.01 | 368 |
2024-09-06 | $47.14 | $47.29 | $46.62 | $46.62 | $46.62 | 847 |
2024-09-05 | $47.25 | $47.25 | $47.04 | $47.12 | $47.12 | 1,568 |
2024-09-04 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 733 |
2024-09-03 | $47.71 | $48.05 | $47.55 | $47.58 | $47.58 | 7,019 |
2024-08-30 | $48.47 | $48.47 | $48.17 | $48.38 | $48.38 | 1,873 |
2024-08-29 | $48.13 | $48.48 | $48.13 | $48.25 | $48.25 | 5,086 |
2024-08-28 | $48.42 | $48.42 | $48.17 | $48.17 | $48.17 | 678 |
2024-08-27 | $48.42 | $48.42 | $48.21 | $48.23 | $48.23 | 1,559 |
2024-08-26 | $48.61 | $48.61 | $48.53 | $48.53 | $48.53 | 816 |
2024-08-23 | $48.00 | $48.44 | $48.00 | $48.44 | $48.44 | 701 |
2024-08-22 | $47.59 | $47.80 | $47.58 | $47.62 | $47.62 | 1,399 |
2024-08-21 | $47.55 | $47.79 | $47.55 | $47.79 | $47.79 | 670 |
2024-08-20 | $47.31 | $47.45 | $47.29 | $47.45 | $47.45 | 521 |
2024-08-19 | $47.30 | $47.66 | $47.30 | $47.54 | $47.54 | 2,115 |
2024-08-16 | $47.29 | $47.29 | $47.16 | $47.16 | $47.16 | 2,051 |
2024-08-15 | $46.94 | $47.13 | $46.94 | $47.11 | $47.11 | 2,639 |
2024-08-14 | $46.75 | $46.82 | $46.74 | $46.82 | $46.82 | 790 |
2024-08-13 | $46.26 | $46.74 | $46.26 | $46.74 | $46.74 | 648 |
2024-08-12 | $46.01 | $46.13 | $46.01 | $46.01 | $46.01 | 2,738 |
2024-08-09 | $46.35 | $46.35 | $46.16 | $46.29 | $46.29 | 1,375 |
2024-08-08 | $46.42 | $46.49 | $46.29 | $46.49 | $46.49 | 1,329 |
2024-08-07 | $46.95 | $47.03 | $46.20 | $46.20 | $46.20 | 3,358 |
2024-08-06 | $46.04 | $46.45 | $46.04 | $46.45 | $46.45 | 1,001 |
2024-08-05 | $46.36 | $46.48 | $45.50 | $46.16 | $46.16 | 3,880 |
2024-08-02 | $47.75 | $47.75 | $47.26 | $47.49 | $47.49 | 4,623 |
2024-08-01 | $48.20 | $48.37 | $47.64 | $47.88 | $47.88 | 4,685 |
2024-07-31 | $48.53 | $48.71 | $48.44 | $48.71 | $48.71 | 2,755 |
2024-07-30 | $48.32 | $48.52 | $47.97 | $48.30 | $48.30 | 5,426 |
2024-07-29 | $48.46 | $48.46 | $48.14 | $48.27 | $48.27 | 5,635 |
2024-07-26 | $47.99 | $48.36 | $47.99 | $48.36 | $48.36 | 2,086 |
2024-07-25 | $47.28 | $47.92 | $47.28 | $47.57 | $47.57 | 1,811 |
2024-07-24 | $47.93 | $47.96 | $47.37 | $47.37 | $47.37 | 2,267 |
2024-07-23 | $48.02 | $48.15 | $47.97 | $47.97 | $47.97 | 2,837 |
2024-07-22 | $47.61 | $47.97 | $47.61 | $47.96 | $47.96 | 1,754 |
2024-07-19 | $47.51 | $47.55 | $47.39 | $47.46 | $47.46 | 1,652 |
2024-07-18 | $48.25 | $48.37 | $47.81 | $47.83 | $47.83 | 3,922 |
2024-07-17 | $48.08 | $48.40 | $47.99 | $47.99 | $47.99 | 4,638 |
2024-07-16 | $47.40 | $48.23 | $47.40 | $48.23 | $48.23 | 3,858 |
2024-07-15 | $47.56 | $47.74 | $47.55 | $47.61 | $47.61 | 1,435 |
2024-07-12 | $47.49 | $47.79 | $47.49 | $47.58 | $47.58 | 1,119 |
2024-07-11 | $47.49 | $47.50 | $47.05 | $47.27 | $47.27 | 3,859 |
2024-07-10 | $45.85 | $46.14 | $45.82 | $46.14 | $46.14 | 2,133 |
2024-07-09 | $45.70 | $45.70 | $45.42 | $45.48 | $45.48 | 3,491 |
2024-07-08 | $45.76 | $45.83 | $45.69 | $45.69 | $45.69 | 1,840 |
2024-07-05 | $45.50 | $45.72 | $45.50 | $45.72 | $45.72 | 562 |
2024-07-03 | $45.26 | $45.48 | $45.26 | $45.42 | $45.42 | 592 |
2024-07-02 | $44.80 | $45.05 | $44.79 | $44.96 | $44.96 | 1,710 |
2024-07-01 | $45.55 | $45.55 | $44.95 | $44.95 | $44.95 | 4,022 |
2024-06-28 | $45.60 | $45.81 | $45.29 | $45.29 | $45.29 | 4,799 |
2024-06-27 | $45.54 | $45.75 | $45.50 | $45.71 | $45.71 | 8,088 |
2024-06-26 | $45.69 | $45.97 | $45.69 | $45.97 | $45.66 | 1,904 |
2024-06-25 | $46.64 | $46.64 | $46.00 | $46.20 | $45.89 | 3,231 |
2024-06-24 | $46.51 | $46.99 | $46.51 | $46.89 | $46.58 | 1,026 |
2024-06-21 | $46.57 | $46.61 | $46.25 | $46.42 | $46.11 | 8,419 |
2024-06-20 | $46.81 | $46.88 | $46.55 | $46.67 | $46.36 | 10,204 |
2024-06-18 | $46.71 | $46.99 | $46.67 | $46.87 | $46.56 | 3,363 |
2024-06-17 | $46.25 | $46.68 | $46.25 | $46.68 | $46.37 | 4,287 |
2024-06-14 | $46.24 | $46.43 | $46.23 | $46.35 | $46.04 | 2,355 |
2024-06-13 | $47.05 | $47.07 | $46.77 | $47.07 | $46.76 | 2,738 |
2024-06-12 | $46.99 | $47.40 | $46.99 | $47.08 | $46.77 | 3,822 |
2024-06-11 | $46.07 | $46.22 | $46.04 | $46.16 | $46.16 | 4,666 |
2024-06-10 | $46.10 | $46.47 | $46.04 | $46.30 | $46.30 | 2,265 |
2024-06-07 | $46.55 | $46.55 | $46.21 | $46.21 | $46.21 | 1,134 |
2024-06-06 | $47.16 | $47.16 | $46.62 | $46.66 | $46.66 | 2,910 |
2024-06-05 | $46.75 | $47.07 | $46.75 | $47.01 | $47.01 | 977 |
2024-06-04 | $46.67 | $46.67 | $46.21 | $46.38 | $46.38 | 3,094 |
2024-06-03 | $47.33 | $47.33 | $46.61 | $46.84 | $46.84 | 24,158 |
2024-05-31 | $47.07 | $47.35 | $46.79 | $47.35 | $47.35 | 5,037 |
2024-05-30 | $46.90 | $46.90 | $46.69 | $46.80 | $46.80 | 867 |
2024-05-29 | $46.67 | $46.67 | $46.31 | $46.31 | $46.31 | 1,529 |
2024-05-28 | $48.01 | $48.01 | $47.06 | $47.19 | $47.19 | 2,237 |
2024-05-24 | $47.90 | $48.15 | $47.90 | $48.01 | $48.01 | 906 |
2024-05-23 | $48.62 | $48.62 | $47.70 | $47.81 | $47.81 | 3,340 |
2024-05-22 | $48.72 | $48.72 | $48.37 | $48.50 | $48.50 | 2,066 |
2024-05-21 | $48.29 | $48.72 | $48.29 | $48.60 | $48.60 | 1,222 |
2024-05-20 | $48.77 | $48.83 | $48.74 | $48.74 | $48.74 | 946 |
2024-05-17 | $48.47 | $48.60 | $48.40 | $48.60 | $48.60 | 2,265 |
2024-05-16 | $48.90 | $48.92 | $48.56 | $48.60 | $48.60 | 2,770 |
2024-05-15 | $48.78 | $48.95 | $48.68 | $48.95 | $48.95 | 3,098 |
2024-05-14 | $48.53 | $48.53 | $48.44 | $48.44 | $48.44 | 5,653 |
2024-05-13 | $48.37 | $48.37 | $48.27 | $48.30 | $48.30 | 548 |
2024-05-10 | $48.27 | $48.44 | $48.15 | $48.39 | $48.39 | 863 |
2024-05-09 | $48.00 | $48.27 | $47.74 | $48.27 | $48.27 | 1,407 |
2024-05-08 | $47.80 | $47.97 | $47.78 | $47.84 | $47.84 | 1,903 |
2024-05-07 | $47.64 | $47.83 | $47.64 | $47.75 | $47.75 | 1,810 |
2024-05-06 | $47.24 | $47.47 | $47.22 | $47.40 | $47.40 | 2,534 |
2024-05-03 | $46.50 | $46.85 | $46.50 | $46.68 | $46.68 | 1,610 |
2024-05-02 | $45.77 | $46.41 | $45.77 | $46.22 | $46.22 | 4,756 |
2024-05-01 | $45.56 | $46.19 | $45.54 | $45.66 | $45.66 | 1,608 |
2024-04-30 | $45.74 | $45.74 | $45.42 | $45.42 | $45.42 | 523 |
2024-04-29 | $45.80 | $45.86 | $45.80 | $45.86 | $45.86 | 1,431 |
2024-04-26 | $45.84 | $45.84 | $45.62 | $45.63 | $45.63 | 2,792 |
2024-04-25 | $44.75 | $45.51 | $44.75 | $45.47 | $45.47 | 1,400 |
2024-04-24 | $45.25 | $45.41 | $45.25 | $45.41 | $45.41 | 1,831 |
2024-04-23 | $45.50 | $45.65 | $45.49 | $45.62 | $45.62 | 2,519 |
2024-04-22 | $44.93 | $45.20 | $44.77 | $45.20 | $45.20 | 2,166 |
2024-04-19 | $44.87 | $44.87 | $44.65 | $44.78 | $44.78 | 1,135 |
2024-04-18 | $44.75 | $44.77 | $44.70 | $44.76 | $44.76 | 711 |
2024-04-17 | $44.40 | $44.49 | $44.40 | $44.48 | $44.48 | 1,135 |
2024-04-16 | $44.56 | $44.71 | $44.52 | $44.71 | $44.71 | 2,067 |
2024-04-15 | $45.41 | $45.52 | $44.80 | $44.84 | $44.84 | 5,734 |
2024-04-12 | $45.10 | $45.10 | $44.88 | $45.00 | $45.00 | 1,744 |
2024-04-11 | $45.97 | $45.97 | $45.26 | $45.39 | $45.39 | 2,748 |
2024-04-10 | $45.70 | $45.70 | $45.29 | $45.41 | $45.41 | 3,367 |
2024-04-09 | $46.20 | $46.36 | $45.95 | $46.36 | $46.36 | 4,781 |
2024-04-08 | $46.28 | $46.41 | $46.04 | $46.18 | $46.18 | 6,558 |
2024-04-05 | $46.00 | $46.24 | $46.00 | $46.20 | $46.20 | 3,122 |
2024-04-04 | $46.54 | $46.64 | $46.00 | $46.10 | $46.10 | 2,537 |
2024-04-03 | $46.12 | $46.38 | $46.11 | $46.21 | $46.21 | 1,690 |
2024-04-02 | $46.09 | $46.09 | $45.87 | $45.99 | $45.99 | 1,113 |
2024-04-01 | $46.85 | $46.85 | $46.33 | $46.36 | $46.36 | 2,562 |
2024-03-28 | $46.80 | $46.89 | $46.72 | $46.72 | $46.72 | 4,695 |
2024-03-27 | $46.35 | $46.85 | $46.35 | $46.84 | $46.84 | 1,778 |
2024-03-26 | $46.31 | $46.41 | $46.30 | $46.36 | $46.36 | 3,154 |
2024-03-25 | $46.56 | $46.57 | $46.30 | $46.39 | $46.39 | 2,564 |
2024-03-22 | $46.75 | $46.75 | $46.59 | $46.61 | $46.61 | 1,473 |
2024-03-21 | $46.50 | $46.88 | $46.50 | $46.77 | $46.77 | 3,253 |
2024-03-20 | $46.00 | $46.45 | $46.00 | $46.39 | $46.39 | 2,788 |
2024-03-19 | $45.88 | $45.92 | $45.72 | $45.92 | $45.92 | 1,162 |
2024-03-18 | $45.60 | $45.65 | $45.48 | $45.48 | $45.48 | 3,516 |
2024-03-15 | $45.48 | $45.59 | $45.48 | $45.59 | $45.59 | 755 |
2024-03-14 | $45.47 | $45.48 | $45.40 | $45.48 | $45.48 | 569 |
2024-03-13 | $46.00 | $46.00 | $45.63 | $45.74 | $45.74 | 1,186 |
2024-03-12 | $46.00 | $46.00 | $45.75 | $45.75 | $45.75 | 1,563 |
2024-03-11 | $45.43 | $45.45 | $45.11 | $45.45 | $45.45 | 1,426 |
2024-03-08 | $45.81 | $45.93 | $45.38 | $45.56 | $45.56 | 2,151 |
2024-03-07 | $45.50 | $45.77 | $45.50 | $45.63 | $45.63 | 2,511 |
2024-03-06 | $45.21 | $45.40 | $45.04 | $45.21 | $45.21 | 1,333 |
2024-03-05 | $44.97 | $45.09 | $44.80 | $44.80 | $44.80 | 2,135 |
2024-03-04 | $45.18 | $45.45 | $45.18 | $45.44 | $45.44 | 1,242 |
2024-03-01 | $45.00 | $45.30 | $45.00 | $45.29 | $45.29 | 3,557 |
2024-02-29 | $45.00 | $45.00 | $44.69 | $44.90 | $44.90 | 2,786 |
2024-02-28 | $44.87 | $45.00 | $44.87 | $44.91 | $44.91 | 1,843 |
2024-02-27 | $44.94 | $44.95 | $44.69 | $44.88 | $44.88 | 1,779 |
2024-02-26 | $44.89 | $44.89 | $44.76 | $44.77 | $44.77 | 1,676 |
2024-02-23 | $44.78 | $44.90 | $44.77 | $44.90 | $44.90 | 949 |
2024-02-22 | $44.60 | $44.81 | $44.60 | $44.81 | $44.81 | 1,434 |
2024-02-21 | $44.53 | $44.53 | $44.42 | $44.49 | $44.49 | 970 |
2024-02-20 | $44.15 | $44.54 | $44.08 | $44.52 | $44.52 | 2,375 |
2024-02-16 | $44.58 | $44.58 | $44.35 | $44.38 | $44.38 | 807 |
2024-02-15 | $44.13 | $44.50 | $44.13 | $44.49 | $44.49 | 1,598 |
2024-02-14 | $43.93 | $44.03 | $43.88 | $43.93 | $43.93 | 1,756 |
2024-02-13 | $43.80 | $43.80 | $43.45 | $43.57 | $43.57 | 3,373 |
2024-02-12 | $43.85 | $44.20 | $43.85 | $44.14 | $44.14 | 1,742 |
2024-02-09 | $43.53 | $43.96 | $43.53 | $43.92 | $43.92 | 1,864 |
2024-02-08 | $43.62 | $43.62 | $43.43 | $43.50 | $43.50 | 1,807 |
2024-02-07 | $42.92 | $43.51 | $42.92 | $43.31 | $43.31 | 1,909 |
2024-02-06 | $42.60 | $42.92 | $42.60 | $42.85 | $42.85 | 1,627 |
2024-02-05 | $42.29 | $42.61 | $42.27 | $42.45 | $42.45 | 4,200 |
2024-02-02 | $42.62 | $43.12 | $42.59 | $43.09 | $43.09 | 3,422 |
2024-02-01 | $42.45 | $43.15 | $42.45 | $43.05 | $43.05 | 3,960 |
2024-01-31 | $42.63 | $43.28 | $42.47 | $42.47 | $42.47 | 3,890 |
2024-01-30 | $43.61 | $43.61 | $42.80 | $42.99 | $42.99 | 5,098 |
2024-01-29 | $42.60 | $43.01 | $42.60 | $42.95 | $42.95 | 12,552 |
2024-01-26 | $42.65 | $42.65 | $42.55 | $42.55 | $42.55 | 1,718 |
2024-01-25 | $42.34 | $42.47 | $42.14 | $42.47 | $42.47 | 1,800 |
2024-01-24 | $42.83 | $42.83 | $42.12 | $42.14 | $42.14 | 5,154 |
2024-01-23 | $42.61 | $42.78 | $42.54 | $42.65 | $42.65 | 3,499 |
2024-01-22 | $42.91 | $42.96 | $42.75 | $42.87 | $42.87 | 1,080 |
2024-01-19 | $42.21 | $42.38 | $42.02 | $42.34 | $42.34 | 1,690 |
2024-01-18 | $42.13 | $42.27 | $42.13 | $42.27 | $42.27 | 1,715 |
2024-01-17 | $42.09 | $42.09 | $42.03 | $42.03 | $42.03 | 498 |
2024-01-16 | $42.24 | $42.67 | $42.24 | $42.56 | $42.56 | 1,909 |
2024-01-12 | $42.89 | $43.01 | $42.89 | $43.01 | $43.01 | 1,194 |
2024-01-11 | $42.87 | $42.87 | $42.52 | $42.78 | $42.78 | 2,256 |
2024-01-10 | $43.02 | $43.04 | $42.94 | $43.04 | $43.04 | 1,325 |
2024-01-09 | $42.93 | $42.93 | $42.74 | $42.85 | $42.85 | 1,074 |
2024-01-08 | $42.82 | $43.04 | $42.69 | $42.95 | $42.95 | 10,733 |
2024-01-05 | $42.81 | $42.81 | $42.48 | $42.64 | $42.64 | 1,698 |
2024-01-04 | $42.97 | $42.97 | $42.67 | $42.67 | $42.67 | 2,642 |
2024-01-03 | $43.20 | $43.20 | $42.71 | $42.71 | $42.71 | 6,681 |
2024-01-02 | $43.85 | $43.85 | $43.27 | $43.27 | $43.27 | 5,689 |
2023-12-29 | $43.86 | $43.96 | $43.65 | $43.82 | $43.82 | 10,969 |
2023-12-28 | $43.77 | $43.93 | $43.77 | $43.85 | $43.85 | 2,806 |
2023-12-27 | $44.00 | $44.18 | $44.00 | $44.12 | $43.85 | 2,342 |
2023-12-26 | $43.50 | $43.98 | $42.51 | $43.94 | $43.68 | 10,785 |
2023-12-22 | $43.71 | $43.87 | $43.66 | $43.79 | $43.52 | 3,404 |
2023-12-21 | $43.45 | $43.60 | $42.52 | $43.54 | $43.28 | 5,472 |
2023-12-20 | $43.64 | $43.80 | $43.25 | $43.30 | $43.04 | 2,261 |
2023-12-19 | $43.30 | $43.72 | $43.30 | $43.70 | $43.43 | 1,656 |
2023-12-18 | $43.33 | $43.49 | $42.32 | $43.05 | $42.79 | 13,816 |
2023-12-15 | $43.45 | $43.50 | $43.13 | $43.33 | $43.07 | 22,954 |
2023-12-14 | $43.37 | $43.83 | $43.37 | $43.83 | $43.57 | 9,906 |
2023-12-13 | $42.17 | $43.11 | $42.17 | $43.03 | $42.77 | 6,890 |
2023-12-12 | $42.25 | $42.37 | $42.16 | $42.27 | $42.02 | 2,185 |
2023-12-11 | $42.10 | $42.24 | $42.10 | $42.20 | $41.94 | 1,322 |
2023-12-08 | $42.00 | $42.05 | $41.90 | $42.05 | $41.79 | 2,092 |
2023-12-07 | $41.86 | $41.94 | $41.86 | $41.94 | $41.69 | 393 |
2023-12-06 | $41.71 | $41.93 | $41.68 | $41.73 | $41.48 | 2,206 |
2023-12-05 | $41.30 | $41.57 | $41.30 | $41.50 | $41.25 | 15,539 |
2023-12-04 | $41.37 | $41.56 | $41.37 | $41.56 | $41.31 | 729 |
2023-12-01 | $41.10 | $41.68 | $41.10 | $41.68 | $41.43 | 1,544 |
2023-11-30 | $40.95 | $41.10 | $40.86 | $41.10 | $40.86 | 1,107 |
2023-11-29 | $41.06 | $41.06 | $41.03 | $41.03 | $40.79 | 352 |
2023-11-28 | $40.96 | $40.98 | $40.83 | $40.83 | $40.59 | 1,773 |
2023-11-27 | $40.82 | $41.18 | $40.82 | $41.02 | $40.78 | 1,844 |
2023-11-24 | $40.79 | $40.88 | $40.79 | $40.88 | $40.63 | 603 |
2023-11-22 | $40.33 | $40.63 | $40.33 | $40.63 | $40.39 | 1,589 |
2023-11-21 | $40.32 | $40.45 | $40.29 | $40.45 | $40.21 | 2,923 |
2023-11-20 | $40.51 | $40.51 | $40.30 | $40.34 | $40.10 | 2,058 |
2023-11-17 | $40.37 | $40.53 | $40.37 | $40.53 | $40.29 | 1,380 |
2023-11-16 | $40.07 | $40.38 | $39.73 | $40.12 | $39.88 | 3,029 |
2023-11-15 | $40.40 | $40.46 | $40.14 | $40.27 | $40.02 | 4,508 |
2023-11-14 | $39.92 | $40.34 | $39.92 | $40.31 | $40.07 | 3,234 |
2023-11-13 | $38.71 | $38.84 | $38.66 | $38.77 | $38.54 | 1,606 |
2023-11-10 | $38.42 | $38.86 | $38.42 | $38.79 | $38.79 | 3,276 |
2023-11-09 | $38.50 | $38.50 | $38.28 | $38.28 | $38.28 | 839 |
2023-11-08 | $38.31 | $38.50 | $38.29 | $38.40 | $38.40 | 7,802 |
2023-11-07 | $37.96 | $38.65 | $37.96 | $38.42 | $38.42 | 4,620 |
2023-11-06 | $38.52 | $38.96 | $38.28 | $38.56 | $38.56 | 16,752 |
2023-11-03 | $38.15 | $39.15 | $38.15 | $38.93 | $38.93 | 2,550 |
2023-11-02 | $37.78 | $38.37 | $37.11 | $38.16 | $38.16 | 7,791 |
2023-11-01 | $36.70 | $37.22 | $36.41 | $37.22 | $37.22 | 3,116 |
2023-10-31 | $36.58 | $36.96 | $36.58 | $36.95 | $36.95 | 1,555 |
2023-10-30 | $36.28 | $36.70 | $36.26 | $36.42 | $36.42 | 10,021 |
2023-10-27 | $36.49 | $36.49 | $36.12 | $36.21 | $36.21 | 1,049 |
2023-10-26 | $36.45 | $36.51 | $36.39 | $36.51 | $36.51 | 476 |
2023-10-25 | $36.02 | $36.12 | $36.02 | $36.12 | $36.12 | 671 |
2023-10-24 | $36.64 | $36.68 | $36.63 | $36.63 | $36.63 | 814 |
2023-10-23 | $36.52 | $36.64 | $36.38 | $36.41 | $36.41 | 2,899 |
2023-10-20 | $36.71 | $36.92 | $36.53 | $36.59 | $36.59 | 2,667 |
2023-10-19 | $37.23 | $37.23 | $36.83 | $36.90 | $36.90 | 2,402 |
2023-10-18 | $38.07 | $38.07 | $37.21 | $37.21 | $37.21 | 1,661 |
2023-10-17 | $38.26 | $38.26 | $38.15 | $38.26 | $38.26 | 1,196 |
2023-10-16 | $37.89 | $38.16 | $37.89 | $38.16 | $38.16 | 885 |
2023-10-13 | $38.14 | $38.14 | $37.58 | $37.72 | $37.72 | 2,758 |
2023-10-12 | $38.87 | $38.87 | $38.04 | $38.07 | $38.07 | 1,681 |
2023-10-11 | $38.41 | $38.66 | $38.39 | $38.66 | $38.66 | 874 |
2023-10-10 | $38.53 | $38.53 | $38.33 | $38.34 | $38.34 | 1,793 |
2023-10-09 | $37.68 | $37.87 | $37.41 | $37.72 | $37.72 | 2,589 |
2023-10-06 | $37.30 | $37.97 | $37.30 | $37.83 | $37.83 | 4,918 |
2023-10-05 | $37.55 | $37.79 | $37.29 | $37.42 | $37.42 | 2,264 |
2023-10-04 | $37.41 | $37.45 | $37.33 | $37.45 | $37.45 | 1,244 |
2023-10-03 | $37.65 | $37.65 | $36.97 | $37.10 | $37.10 | 6,809 |
2023-10-02 | $37.58 | $37.58 | $37.42 | $37.42 | $37.42 | 1,281 |
2023-09-29 | $38.06 | $38.06 | $38.04 | $38.04 | $38.04 | 541 |
2023-09-28 | $37.94 | $38.04 | $37.93 | $38.04 | $38.04 | 1,382 |
2023-09-27 | $38.15 | $38.15 | $37.89 | $37.93 | $37.93 | 986 |
2023-09-26 | $38.22 | $38.22 | $37.82 | $37.92 | $37.92 | 1,087 |
2023-09-25 | $38.29 | $38.53 | $38.29 | $38.53 | $38.53 | 875 |
2023-09-22 | $38.39 | $38.39 | $38.23 | $38.33 | $38.33 | 2,427 |
2023-09-21 | $39.64 | $39.64 | $38.54 | $38.61 | $38.61 | 11,817 |
2023-09-20 | $39.41 | $39.90 | $39.17 | $39.17 | $39.17 | 2,732 |
2023-09-19 | $39.39 | $39.39 | $39.07 | $39.33 | $39.33 | 2,147 |
2023-09-18 | $39.47 | $39.55 | $39.44 | $39.45 | $39.45 | 2,497 |
2023-09-15 | $39.63 | $39.63 | $39.57 | $39.57 | $39.57 | 750 |
2023-09-14 | $39.62 | $39.83 | $39.51 | $39.83 | $39.83 | 2,527 |
2023-09-13 | $39.51 | $39.51 | $39.39 | $39.39 | $39.39 | 2,150 |
2023-09-12 | $39.67 | $39.67 | $39.52 | $39.58 | $39.58 | 2,440 |
2023-09-11 | $39.75 | $40.30 | $39.71 | $39.79 | $39.79 | 3,398 |
2023-09-08 | $39.80 | $39.80 | $39.62 | $39.62 | $39.62 | 1,238 |
2023-09-07 | $39.77 | $39.77 | $39.55 | $39.73 | $39.73 | 2,935 |
2023-09-06 | $39.92 | $39.92 | $39.74 | $39.80 | $39.80 | 2,959 |
2023-09-05 | $40.36 | $40.36 | $39.88 | $39.99 | $39.99 | 2,720 |
2023-09-01 | $41.00 | $41.00 | $40.64 | $40.75 | $40.75 | 1,408 |
2023-08-31 | $41.00 | $41.00 | $40.90 | $40.90 | $40.90 | 1,495 |
2023-08-30 | $40.89 | $40.89 | $40.77 | $40.77 | $40.77 | 1,726 |
2023-08-29 | $40.59 | $40.73 | $40.49 | $40.73 | $40.73 | 3,842 |
2023-08-28 | $40.23 | $40.41 | $40.04 | $40.38 | $40.38 | 11,003 |
2023-08-25 | $39.97 | $40.10 | $39.75 | $40.10 | $40.10 | 1,056 |
2023-08-24 | $40.26 | $40.26 | $39.64 | $39.85 | $39.85 | 2,801 |
2023-08-23 | $39.95 | $40.22 | $39.95 | $40.08 | $40.08 | 1,840 |
2023-08-22 | $39.96 | $39.96 | $39.80 | $39.87 | $39.87 | 1,933 |
2023-08-21 | $39.75 | $39.92 | $39.34 | $39.75 | $39.75 | 15,409 |
2023-08-18 | $39.85 | $39.85 | $39.65 | $39.76 | $39.76 | 2,295 |
2023-08-17 | $40.45 | $40.45 | $39.84 | $39.84 | $39.84 | 1,214 |
2023-08-16 | $40.66 | $40.85 | $40.38 | $40.46 | $40.46 | 2,909 |
2023-08-15 | $41.14 | $41.14 | $40.62 | $40.73 | $40.73 | 3,811 |
2023-08-14 | $41.00 | $41.17 | $41.00 | $41.11 | $41.11 | 7,050 |
2023-08-11 | $41.07 | $41.16 | $41.01 | $41.12 | $41.12 | 4,333 |
2023-08-10 | $41.49 | $41.49 | $41.00 | $41.16 | $41.16 | 6,238 |
2023-08-09 | $41.42 | $41.42 | $41.07 | $41.28 | $41.28 | 3,525 |
2023-08-08 | $41.12 | $41.47 | $41.11 | $41.47 | $41.47 | 3,092 |
2023-08-07 | $41.49 | $41.78 | $41.49 | $41.69 | $41.69 | 702 |
2023-08-04 | $41.34 | $41.71 | $41.27 | $41.31 | $41.31 | 6,520 |
2023-08-03 | $41.70 | $41.70 | $41.19 | $41.26 | $41.26 | 2,936 |
2023-08-02 | $41.94 | $41.96 | $41.80 | $41.88 | $41.88 | 2,055 |
2023-08-01 | $42.09 | $42.12 | $42.01 | $42.12 | $42.12 | 1,359 |
2023-07-31 | $42.40 | $42.44 | $42.31 | $42.36 | $42.36 | 3,640 |
2023-07-28 | $42.40 | $42.42 | $42.06 | $42.28 | $42.28 | 3,789 |
2023-07-27 | $42.48 | $42.48 | $42.20 | $42.20 | $42.20 | 6,674 |
2023-07-26 | $42.49 | $42.58 | $42.22 | $42.41 | $42.41 | 13,371 |
2023-07-25 | $42.35 | $42.56 | $42.16 | $42.43 | $42.43 | 5,740 |
2023-07-24 | $42.14 | $42.23 | $42.08 | $42.18 | $42.18 | 2,779 |
2023-07-21 | $42.37 | $42.45 | $42.15 | $42.37 | $42.37 | 2,385 |
2023-07-20 | $42.12 | $42.26 | $42.06 | $42.18 | $42.18 | 6,999 |
2023-07-19 | $42.31 | $42.35 | $42.01 | $42.18 | $42.18 | 2,174 |
2023-07-18 | $41.86 | $41.99 | $41.80 | $41.95 | $41.95 | 3,186 |
2023-07-17 | $41.96 | $41.96 | $41.75 | $41.81 | $41.81 | 2,806 |
2023-07-14 | $41.75 | $41.86 | $41.75 | $41.81 | $41.81 | 5,234 |
2023-07-13 | $41.88 | $41.88 | $41.76 | $41.86 | $41.86 | 1,187 |
2023-07-12 | $41.59 | $41.85 | $41.59 | $41.85 | $41.85 | 5,443 |
2023-07-11 | $41.06 | $41.14 | $40.92 | $41.14 | $41.14 | 1,599 |
2023-07-10 | $40.64 | $40.69 | $40.44 | $40.61 | $40.61 | 3,064 |
2023-07-07 | $40.26 | $40.46 | $40.26 | $40.28 | $40.28 | 1,548 |
2023-07-06 | $40.21 | $40.21 | $40.04 | $40.09 | $40.09 | 3,643 |
2023-07-05 | $41.17 | $41.17 | $40.55 | $40.57 | $40.57 | 3,464 |
2023-07-03 | $40.92 | $41.01 | $40.91 | $41.01 | $41.01 | 1,883 |
2023-06-30 | $41.20 | $41.20 | $41.18 | $41.20 | $41.20 | 1,636 |
2023-06-29 | $40.64 | $40.79 | $40.61 | $40.79 | $40.79 | 1,237 |
2023-06-28 | $40.69 | $40.71 | $40.69 | $40.71 | $40.71 | 875 |
2023-06-27 | $40.92 | $40.92 | $40.40 | $40.87 | $40.87 | 1,501 |
2023-06-26 | $40.17 | $40.41 | $40.17 | $40.34 | $40.34 | 3,435 |
2023-06-23 | $40.34 | $40.57 | $40.20 | $40.20 | $40.20 | 2,814 |
2023-06-22 | $40.65 | $40.83 | $40.65 | $40.73 | $40.73 | 4,295 |
2023-06-21 | $40.71 | $40.95 | $40.70 | $40.95 | $40.95 | 3,694 |
2023-06-20 | $41.19 | $41.19 | $41.00 | $41.10 | $40.72 | 1,676 |
2023-06-16 | $41.66 | $41.66 | $41.49 | $41.49 | $41.49 | 1,007 |
2023-06-15 | $41.45 | $41.55 | $41.42 | $41.55 | $41.55 | 1,276 |
2023-06-14 | $40.97 | $41.34 | $40.96 | $41.06 | $41.06 | 2,163 |
2023-06-13 | $41.11 | $41.11 | $41.09 | $41.09 | $41.09 | 1,281 |
2023-06-12 | $40.80 | $40.81 | $40.60 | $40.70 | $40.70 | 2,533 |
2023-06-09 | $40.70 | $40.75 | $40.60 | $40.69 | $40.69 | 2,015 |
2023-06-08 | $40.39 | $40.83 | $40.39 | $40.83 | $40.83 | 1,693 |
2023-06-07 | $40.50 | $40.69 | $40.50 | $40.69 | $40.69 | 1,622 |
2023-06-06 | $39.72 | $40.43 | $39.72 | $40.43 | $40.43 | 2,692 |
2023-06-05 | $39.78 | $40.07 | $39.78 | $40.02 | $40.02 | 1,901 |
2023-06-02 | $39.69 | $40.18 | $39.69 | $40.07 | $40.07 | 2,302 |
2023-06-01 | $38.83 | $39.13 | $38.83 | $39.13 | $39.13 | 1,903 |
2023-05-31 | $38.92 | $38.92 | $38.63 | $38.70 | $38.70 | 3,644 |
2023-05-30 | $39.01 | $39.01 | $38.81 | $38.90 | $38.90 | 3,908 |
2023-05-26 | $38.70 | $39.01 | $38.70 | $39.01 | $39.01 | 1,904 |
2023-05-25 | $38.85 | $38.85 | $38.59 | $38.73 | $38.73 | 2,371 |
2023-05-24 | $39.06 | $39.06 | $38.86 | $38.86 | $38.86 | 1,117 |
2023-05-23 | $39.68 | $39.79 | $39.50 | $39.50 | $39.50 | 1,701 |
2023-05-22 | $39.98 | $40.08 | $39.98 | $39.99 | $39.99 | 878 |
2023-05-19 | $40.00 | $40.10 | $39.87 | $40.00 | $40.00 | 4,252 |
2023-05-18 | $39.83 | $39.95 | $39.58 | $39.95 | $39.95 | 3,811 |
2023-05-17 | $39.68 | $39.79 | $39.40 | $39.74 | $39.74 | 5,287 |
2023-05-16 | $39.70 | $39.70 | $39.55 | $39.68 | $39.68 | 3,772 |
2023-05-15 | $39.90 | $40.11 | $39.89 | $40.04 | $40.04 | 4,614 |
2023-05-12 | $40.05 | $40.15 | $39.80 | $40.01 | $40.01 | 8,327 |
2023-05-11 | $40.26 | $40.26 | $40.07 | $40.16 | $40.16 | 1,526 |
2023-05-10 | $40.43 | $40.43 | $40.21 | $40.40 | $40.40 | 6,908 |
2023-05-09 | $40.26 | $40.28 | $40.12 | $40.27 | $40.27 | 2,560 |
2023-05-08 | $40.37 | $40.37 | $40.18 | $40.18 | $40.18 | 1,274 |
2023-05-05 | $40.06 | $40.44 | $40.06 | $40.44 | $40.44 | 2,876 |
2023-05-04 | $39.69 | $39.92 | $39.69 | $39.84 | $39.84 | 888 |
2023-05-03 | $39.85 | $40.09 | $39.85 | $39.86 | $39.86 | 1,982 |
2023-05-02 | $39.44 | $39.66 | $39.18 | $39.66 | $39.66 | 2,215 |
2023-05-01 | $39.50 | $39.97 | $39.50 | $39.67 | $39.67 | 2,527 |
2023-04-28 | $39.80 | $39.86 | $39.80 | $39.82 | $39.82 | 2,056 |
2023-04-27 | $39.20 | $39.56 | $39.15 | $39.54 | $39.54 | 3,062 |
2023-04-26 | $39.14 | $39.17 | $38.99 | $38.99 | $38.99 | 981 |
2023-04-25 | $39.64 | $39.66 | $39.32 | $39.39 | $39.39 | 2,473 |
2023-04-24 | $39.92 | $39.98 | $39.82 | $39.98 | $39.98 | 2,862 |
2023-04-21 | $39.76 | $39.88 | $39.76 | $39.88 | $39.88 | 757 |
2023-04-20 | $39.21 | $39.62 | $39.11 | $39.49 | $39.49 | 8,844 |
2023-04-19 | $39.44 | $39.44 | $39.34 | $39.34 | $39.34 | 614 |
2023-04-18 | $39.45 | $39.45 | $39.24 | $39.40 | $39.40 | 1,051 |
2023-04-17 | $39.50 | $39.50 | $39.11 | $39.40 | $39.40 | 3,248 |
2023-04-14 | $39.63 | $39.63 | $39.28 | $39.28 | $39.28 | 2,544 |
2023-04-13 | $39.46 | $39.80 | $39.43 | $39.70 | $39.70 | 3,205 |
2023-04-12 | $39.31 | $39.45 | $39.31 | $39.32 | $39.32 | 1,887 |
2023-04-11 | $39.26 | $39.36 | $39.19 | $39.31 | $39.31 | 841 |
2023-04-10 | $38.69 | $39.06 | $38.63 | $38.96 | $38.96 | 6,409 |
2023-04-06 | $38.72 | $38.76 | $38.72 | $38.76 | $38.76 | 399 |
2023-04-05 | $38.71 | $38.80 | $38.71 | $38.80 | $38.80 | 373 |
2023-04-04 | $39.58 | $39.58 | $39.07 | $39.07 | $39.07 | 841 |
2023-04-03 | $39.59 | $39.66 | $39.59 | $39.66 | $39.66 | 452 |
2023-03-31 | $39.40 | $39.63 | $39.34 | $39.59 | $39.59 | 3,762 |
2023-03-30 | $39.27 | $39.35 | $39.23 | $39.24 | $39.24 | 1,729 |
2023-03-29 | $38.74 | $38.88 | $38.73 | $38.88 | $38.88 | 983 |
2023-03-28 | $38.15 | $38.42 | $38.15 | $38.36 | $38.36 | 2,207 |
2023-03-27 | $38.11 | $38.41 | $38.08 | $38.33 | $38.33 | 2,283 |
2023-03-24 | $37.43 | $37.97 | $37.43 | $37.97 | $37.97 | 1,169 |
2023-03-23 | $37.99 | $38.30 | $37.78 | $37.89 | $37.89 | 3,760 |
2023-03-22 | $38.25 | $38.31 | $37.94 | $37.94 | $37.94 | 2,247 |
2023-03-21 | $38.61 | $38.61 | $38.14 | $38.28 | $38.28 | 3,531 |
2023-03-20 | $37.90 | $38.18 | $37.90 | $38.18 | $38.18 | 997 |
2023-03-17 | $37.91 | $37.91 | $37.42 | $37.62 | $37.62 | 1,604 |
2023-03-16 | $37.71 | $38.10 | $37.68 | $38.10 | $38.10 | 1,075 |
2023-03-15 | $38.04 | $38.04 | $37.47 | $37.69 | $37.69 | 7,568 |
2023-03-14 | $38.66 | $39.10 | $38.31 | $38.73 | $38.73 | 12,503 |
2023-03-13 | $38.20 | $38.27 | $38.09 | $38.12 | $38.12 | 2,497 |
2023-03-10 | $38.14 | $38.14 | $37.98 | $37.98 | $37.98 | 654 |
2023-03-09 | $39.29 | $39.32 | $38.51 | $38.59 | $38.59 | 4,175 |
2023-03-08 | $38.79 | $39.04 | $38.75 | $38.99 | $38.99 | 8,014 |
2023-03-07 | $39.31 | $39.31 | $38.72 | $38.73 | $38.73 | 1,659 |
2023-03-06 | $39.65 | $39.70 | $39.37 | $39.41 | $39.41 | 12,484 |
2023-03-03 | $39.26 | $39.73 | $39.25 | $39.71 | $39.71 | 1,459 |
2023-03-02 | $38.71 | $39.03 | $38.71 | $39.03 | $39.03 | 1,887 |
2023-03-01 | $38.88 | $38.91 | $38.76 | $38.76 | $38.76 | 1,326 |
2023-02-28 | $39.45 | $39.45 | $39.19 | $39.19 | $39.19 | 2,134 |
2023-02-27 | $39.34 | $39.45 | $39.24 | $39.24 | $39.24 | 1,250 |
2023-02-24 | $38.93 | $38.93 | $38.90 | $38.90 | $38.90 | 1,108 |
2023-02-23 | $39.52 | $39.52 | $39.12 | $39.35 | $39.35 | 1,754 |
2023-02-22 | $39.37 | $39.48 | $39.26 | $39.26 | $39.26 | 1,561 |
2023-02-21 | $40.04 | $40.04 | $39.47 | $39.52 | $39.52 | 7,376 |
2023-02-17 | $40.17 | $40.54 | $40.17 | $40.54 | $40.54 | 4,274 |
2023-02-16 | $40.14 | $40.35 | $40.07 | $40.10 | $40.10 | 1,391 |
2023-02-15 | $40.37 | $40.75 | $40.26 | $40.66 | $40.66 | 3,689 |
2023-02-14 | $40.06 | $40.37 | $40.03 | $40.37 | $40.37 | 1,130 |
2023-02-13 | $39.95 | $40.28 | $39.83 | $40.18 | $40.18 | 6,398 |
2023-02-10 | $39.51 | $39.76 | $39.49 | $39.70 | $39.70 | 2,686 |
2023-02-09 | $40.42 | $40.42 | $39.78 | $39.78 | $39.78 | 2,674 |
2023-02-08 | $40.34 | $40.34 | $40.20 | $40.20 | $40.20 | 601 |
2023-02-07 | $39.94 | $40.45 | $39.94 | $40.44 | $40.44 | 871 |
2023-02-06 | $40.80 | $40.80 | $39.98 | $40.11 | $40.11 | 3,267 |
2023-02-03 | $41.00 | $41.00 | $40.56 | $40.78 | $40.78 | 12,489 |
2023-02-02 | $40.75 | $41.14 | $40.73 | $40.97 | $40.97 | 2,330 |
2023-02-01 | $40.10 | $40.68 | $39.71 | $40.68 | $40.68 | 3,310 |
2023-01-31 | $39.42 | $40.20 | $39.42 | $40.20 | $40.20 | 4,980 |
2023-01-30 | $40.21 | $40.21 | $39.48 | $39.49 | $39.49 | 706 |
2023-01-27 | $39.17 | $39.87 | $39.17 | $39.79 | $39.79 | 3,392 |
2023-01-26 | $39.36 | $39.50 | $39.36 | $39.47 | $39.47 | 650 |
2023-01-25 | $39.16 | $39.46 | $39.09 | $39.40 | $39.40 | 2,847 |
2023-01-24 | $38.98 | $39.28 | $38.98 | $39.23 | $39.23 | 2,472 |
2023-01-23 | $38.70 | $38.97 | $38.69 | $38.88 | $38.88 | 4,513 |
2023-01-20 | $38.17 | $38.93 | $38.17 | $38.80 | $38.80 | 10,254 |
2023-01-19 | $38.56 | $38.56 | $38.37 | $38.37 | $38.37 | 256,289 |
2023-01-18 | $39.61 | $39.61 | $38.82 | $38.86 | $38.86 | 2,503 |
2023-01-17 | $39.47 | $39.65 | $39.39 | $39.41 | $39.41 | 3,407 |
2023-01-13 | $39.06 | $39.60 | $39.06 | $39.52 | $39.52 | 3,532 |
2023-01-12 | $39.29 | $39.50 | $39.29 | $39.45 | $39.45 | 1,227 |
2023-01-11 | $38.84 | $39.17 | $38.84 | $39.17 | $39.17 | 3,107 |
2023-01-10 | $38.35 | $38.71 | $38.35 | $38.71 | $38.71 | 3,043 |
2023-01-09 | $38.37 | $38.85 | $38.24 | $38.44 | $38.44 | 3,316 |
2023-01-06 | $38.10 | $38.42 | $38.10 | $38.33 | $38.33 | 2,025 |
2023-01-05 | $37.06 | $37.28 | $37.06 | $37.19 | $37.19 | 3,176 |
2023-01-04 | $37.80 | $38.02 | $37.66 | $37.75 | $37.75 | 5,006 |
2023-01-03 | $37.13 | $37.19 | $36.80 | $37.07 | $37.07 | 4,652 |
2022-12-30 | $37.00 | $37.00 | $36.58 | $36.78 | $36.78 | 14,781 |
2022-12-29 | $37.49 | $37.49 | $37.07 | $37.24 | $37.24 | 4,558 |
2022-12-28 | $37.45 | $37.76 | $36.96 | $37.00 | $36.64 | 6,023 |
2022-12-27 | $37.06 | $37.46 | $36.96 | $37.28 | $36.92 | 10,199 |
2022-12-23 | $36.81 | $37.14 | $36.73 | $37.09 | $36.73 | 7,547 |
2022-12-22 | $36.87 | $36.93 | $36.59 | $36.89 | $36.53 | 4,530 |
2022-12-21 | $36.92 | $37.65 | $36.92 | $37.40 | $37.04 | 12,097 |
2022-12-20 | $36.63 | $37.00 | $36.63 | $36.95 | $36.59 | 20,440 |
2022-12-19 | $37.10 | $37.13 | $36.77 | $36.88 | $36.52 | 6,525 |
2022-12-16 | $36.44 | $37.34 | $36.43 | $37.21 | $36.85 | 9,504 |
2022-12-15 | $37.84 | $37.84 | $37.47 | $37.58 | $37.21 | 6,076 |
2022-12-14 | $38.97 | $39.33 | $38.67 | $38.67 | $38.30 | 5,374 |
2022-12-13 | $39.21 | $39.52 | $38.45 | $38.79 | $38.41 | 33,079 |
2022-12-12 | $38.47 | $38.55 | $38.35 | $38.55 | $38.17 | 9,182 |
2022-12-09 | $38.37 | $38.50 | $38.36 | $38.38 | $38.38 | 4,661 |
2022-12-08 | $38.05 | $38.32 | $38.05 | $38.10 | $38.10 | 4,874 |
2022-12-07 | $38.15 | $38.15 | $37.96 | $38.05 | $38.05 | 1,686 |
2022-12-06 | $38.13 | $38.13 | $37.83 | $37.85 | $37.85 | 3,119 |
2022-12-05 | $39.07 | $39.37 | $38.10 | $38.11 | $38.11 | 3,884 |
2022-12-02 | $38.49 | $38.93 | $38.43 | $38.77 | $38.77 | 1,561 |
2022-12-01 | $38.67 | $38.76 | $38.65 | $38.76 | $38.76 | 1,866 |
2022-11-30 | $37.41 | $38.08 | $36.93 | $38.08 | $38.08 | 4,845 |
2022-11-29 | $37.51 | $37.54 | $37.42 | $37.42 | $37.42 | 2,557 |
2022-11-28 | $38.11 | $38.42 | $37.40 | $37.42 | $37.42 | 5,226 |
2022-11-25 | $38.42 | $38.90 | $37.98 | $38.86 | $38.86 | 2,743 |
2022-11-23 | $38.36 | $38.64 | $38.36 | $38.64 | $38.64 | 2,614 |
2022-11-22 | $38.16 | $38.29 | $38.09 | $38.29 | $38.29 | 2,882 |
2022-11-21 | $37.77 | $38.01 | $37.77 | $37.95 | $37.95 | 4,317 |
2022-11-18 | $37.79 | $38.01 | $37.49 | $38.00 | $38.00 | 6,071 |
2022-11-17 | $37.05 | $37.55 | $37.05 | $37.46 | $37.46 | 9,636 |
2022-11-16 | $38.02 | $38.11 | $37.83 | $37.89 | $37.89 | 5,284 |
2022-11-15 | $38.01 | $38.42 | $38.01 | $38.19 | $38.19 | 2,019 |
2022-11-14 | $38.03 | $38.03 | $37.82 | $37.82 | $37.82 | 6,061 |
2022-11-11 | $38.07 | $38.13 | $38.07 | $38.13 | $38.13 | 2,485 |
2022-11-10 | $37.40 | $37.81 | $37.29 | $37.77 | $37.77 | 4,229 |
2022-11-09 | $35.36 | $35.39 | $35.06 | $35.06 | $35.06 | 1,003 |
2022-11-08 | $35.57 | $35.82 | $35.23 | $35.49 | $35.49 | 2,791 |
2022-11-07 | $34.68 | $35.17 | $34.68 | $35.17 | $35.17 | 3,629 |
2022-11-04 | $34.64 | $34.95 | $34.50 | $34.81 | $34.81 | 4,042 |
2022-11-03 | $34.26 | $34.38 | $33.78 | $34.11 | $34.11 | 6,529 |
2022-11-02 | $35.59 | $35.96 | $34.79 | $34.81 | $34.81 | 2,313 |
2022-11-01 | $35.77 | $35.77 | $35.44 | $35.44 | $35.44 | 4,016 |
2022-10-31 | $35.57 | $35.95 | $35.57 | $35.78 | $35.78 | 5,201 |
2022-10-28 | $35.10 | $35.87 | $35.10 | $35.85 | $35.85 | 1,470 |
2022-10-27 | $35.73 | $35.73 | $35.31 | $35.31 | $35.31 | 3,333 |
2022-10-26 | $35.18 | $35.67 | $35.18 | $35.31 | $35.31 | 4,285 |
2022-10-25 | $34.57 | $35.18 | $34.57 | $35.18 | $35.18 | 2,942 |
2022-10-24 | $34.03 | $34.29 | $33.74 | $34.17 | $34.17 | 4,070 |
2022-10-21 | $33.24 | $33.63 | $32.89 | $33.62 | $33.62 | 6,506 |
2022-10-20 | $33.64 | $33.78 | $32.81 | $32.99 | $32.99 | 12,699 |
2022-10-19 | $33.76 | $33.76 | $33.54 | $33.72 | $33.72 | 3,527 |
2022-10-18 | $34.22 | $34.30 | $33.96 | $34.26 | $34.26 | 4,800 |
2022-10-17 | $33.23 | $33.74 | $33.23 | $33.71 | $33.71 | 4,379 |
2022-10-14 | $33.37 | $33.37 | $32.34 | $32.45 | $32.45 | 3,195 |
2022-10-13 | $32.00 | $33.10 | $32.00 | $33.10 | $33.10 | 3,623 |
2022-10-12 | $32.77 | $32.83 | $32.45 | $32.52 | $32.52 | 8,262 |
2022-10-11 | $33.03 | $33.37 | $32.74 | $32.92 | $32.92 | 6,582 |
2022-10-10 | $33.45 | $33.45 | $33.03 | $33.17 | $33.17 | 7,099 |
2022-10-07 | $33.43 | $33.46 | $33.01 | $33.14 | $33.14 | 1,891 |
2022-10-06 | $34.32 | $34.45 | $34.11 | $34.11 | $34.11 | 1,439 |
2022-10-05 | $34.29 | $34.75 | $34.28 | $34.61 | $34.61 | 4,082 |
2022-10-04 | $34.63 | $35.17 | $34.63 | $35.04 | $35.04 | 5,101 |
2022-10-03 | $33.30 | $34.12 | $33.30 | $33.93 | $33.93 | 2,656 |
2022-09-30 | $32.91 | $33.27 | $32.91 | $32.91 | $32.91 | 5,240 |
2022-09-29 | $33.22 | $33.22 | $32.85 | $33.00 | $33.00 | 2,831 |
2022-09-28 | $33.15 | $33.84 | $33.15 | $33.79 | $33.79 | 1,826 |
2022-09-27 | $33.00 | $33.00 | $32.51 | $32.75 | $32.75 | 2,881 |
2022-09-26 | $33.49 | $33.64 | $33.07 | $33.19 | $33.19 | 4,452 |
2022-09-23 | $33.98 | $33.98 | $33.42 | $33.70 | $33.70 | 12,526 |
2022-09-22 | $34.99 | $34.99 | $34.37 | $34.50 | $34.50 | 3,958 |
2022-09-21 | $35.78 | $35.81 | $35.07 | $35.07 | $35.07 | 3,156 |
2022-09-20 | $35.59 | $35.59 | $35.30 | $35.32 | $35.32 | 3,338 |
2022-09-19 | $35.68 | $36.03 | $35.60 | $36.03 | $36.03 | 2,044 |
2022-09-16 | $35.67 | $35.67 | $35.48 | $35.64 | $35.64 | 2,288 |
2022-09-15 | $36.16 | $36.30 | $35.81 | $35.98 | $35.98 | 3,059 |
2022-09-14 | $36.54 | $36.68 | $36.35 | $36.51 | $36.51 | 1,494 |
2022-09-13 | $37.12 | $37.25 | $36.66 | $36.66 | $36.66 | 2,290 |
2022-09-12 | $37.75 | $38.01 | $37.75 | $37.94 | $37.94 | 1,269 |
2022-09-09 | $37.16 | $37.50 | $37.16 | $37.44 | $37.44 | 2,886 |
2022-09-08 | $36.48 | $37.03 | $36.48 | $36.97 | $36.97 | 1,597 |
2022-09-07 | $36.18 | $36.92 | $36.18 | $36.86 | $36.86 | 13,086 |
2022-09-06 | $36.26 | $36.35 | $36.11 | $36.11 | $36.11 | 2,967 |
2022-09-02 | $36.53 | $36.94 | $36.14 | $36.15 | $36.15 | 4,395 |
2022-09-01 | $36.52 | $36.52 | $36.19 | $36.45 | $36.45 | 4,442 |
2022-08-31 | $36.90 | $36.90 | $36.71 | $36.71 | $36.71 | 6,552 |
2022-08-30 | $37.30 | $37.38 | $36.87 | $36.93 | $36.93 | 3,241 |
2022-08-29 | $37.33 | $37.56 | $37.24 | $37.39 | $37.39 | 2,828 |
2022-08-26 | $38.63 | $38.84 | $37.57 | $37.57 | $37.57 | 5,138 |
2022-08-25 | $38.49 | $38.73 | $38.49 | $38.73 | $38.73 | 1,718 |
2022-08-24 | $38.29 | $38.48 | $38.25 | $38.41 | $38.41 | 3,099 |
2022-08-23 | $38.50 | $38.50 | $38.29 | $38.37 | $38.37 | 7,983 |
2022-08-22 | $39.50 | $39.50 | $38.68 | $38.80 | $38.80 | 5,191 |
2022-08-19 | $39.77 | $39.87 | $39.54 | $39.75 | $39.75 | 5,825 |
2022-08-18 | $40.71 | $40.71 | $40.25 | $40.30 | $40.30 | 2,048 |
2022-08-17 | $40.73 | $40.73 | $40.14 | $40.52 | $40.52 | 5,139 |
2022-08-16 | $40.49 | $40.64 | $40.49 | $40.57 | $40.57 | 944 |
2022-08-15 | $40.48 | $40.66 | $40.30 | $40.58 | $40.58 | 3,629 |
2022-08-12 | $40.17 | $40.51 | $40.17 | $40.51 | $40.51 | 3,099 |
2022-08-11 | $40.25 | $40.33 | $40.00 | $40.05 | $40.05 | 1,227 |
2022-08-10 | $39.61 | $39.89 | $39.61 | $39.89 | $39.89 | 3,822 |
2022-08-09 | $39.11 | $39.12 | $38.80 | $38.85 | $38.85 | 2,195 |
2022-08-08 | $39.36 | $39.57 | $39.17 | $39.24 | $39.24 | 2,932 |
2022-08-05 | $39.05 | $39.05 | $38.61 | $38.98 | $38.98 | 5,624 |
2022-08-04 | $39.69 | $39.69 | $39.33 | $39.49 | $39.49 | 3,900 |
2022-08-03 | $38.87 | $39.36 | $38.85 | $39.30 | $39.30 | 4,277 |
2022-08-02 | $39.39 | $39.45 | $39.03 | $39.07 | $39.07 | 2,313 |
2022-08-01 | $39.41 | $39.94 | $39.18 | $39.31 | $39.31 | 5,583 |
2022-07-29 | $38.67 | $39.40 | $38.67 | $39.35 | $39.35 | 3,077 |
2022-07-28 | $38.31 | $38.69 | $38.30 | $38.63 | $38.63 | 5,802 |
2022-07-27 | $37.43 | $37.94 | $37.43 | $37.94 | $37.94 | 3,006 |
2022-07-26 | $37.26 | $37.47 | $37.26 | $37.47 | $37.47 | 998 |
2022-07-25 | $38.20 | $38.20 | $37.57 | $37.80 | $37.80 | 4,829 |
2022-07-22 | $37.63 | $37.80 | $37.41 | $37.59 | $37.59 | 2,314 |
2022-07-21 | $36.92 | $37.47 | $36.86 | $37.47 | $37.47 | 5,226 |
2022-07-20 | $36.96 | $37.21 | $36.83 | $37.01 | $37.01 | 5,586 |
2022-07-19 | $36.49 | $36.77 | $36.49 | $36.77 | $36.77 | 1,075 |
2022-07-18 | $36.15 | $36.15 | $35.73 | $35.73 | $35.73 | 1,246 |
2022-07-15 | $35.75 | $35.95 | $35.65 | $35.92 | $35.92 | 3,205 |
2022-07-14 | $35.00 | $35.39 | $35.00 | $35.37 | $35.37 | 3,484 |
2022-07-13 | $35.24 | $35.84 | $35.24 | $35.64 | $35.64 | 1,645 |
2022-07-12 | $36.12 | $36.14 | $35.54 | $35.74 | $35.74 | 6,091 |
2022-07-11 | $36.02 | $36.65 | $35.92 | $36.00 | $36.00 | 8,032 |
2022-07-08 | $36.44 | $36.65 | $36.32 | $36.44 | $36.44 | 3,467 |
2022-07-07 | $36.31 | $36.67 | $36.31 | $36.67 | $36.67 | 306,573 |
2022-07-06 | $36.18 | $36.42 | $35.98 | $36.19 | $36.19 | 2,026 |
2022-07-05 | $35.92 | $35.92 | $35.30 | $35.84 | $35.84 | 3,120 |
2022-07-01 | $35.70 | $36.19 | $35.70 | $36.14 | $36.14 | 1,413 |
2022-06-30 | $35.09 | $35.87 | $35.09 | $35.65 | $35.65 | 2,835 |
2022-06-29 | $35.77 | $35.94 | $35.70 | $35.76 | $35.76 | 3,890 |
2022-06-28 | $36.33 | $36.33 | $35.79 | $35.79 | $35.79 | 1,607 |
2022-06-27 | $36.40 | $36.64 | $36.29 | $36.40 | $36.40 | 6,591 |
2022-06-24 | $35.84 | $36.15 | $35.84 | $36.15 | $36.15 | 3,235 |
2022-06-23 | $34.58 | $34.96 | $34.55 | $34.96 | $34.96 | 3,827 |
2022-06-22 | $34.56 | $34.84 | $34.56 | $34.65 | $34.65 | 4,430 |
2022-06-21 | $34.41 | $34.81 | $34.14 | $34.62 | $34.38 | 11,679 |
2022-06-17 | $34.40 | $34.81 | $34.40 | $34.57 | $34.33 | 4,726 |
2022-06-16 | $34.62 | $34.62 | $34.27 | $34.35 | $34.11 | 6,961 |
2022-06-15 | $35.30 | $35.65 | $35.12 | $35.56 | $35.32 | 3,193 |
2022-06-14 | $35.64 | $35.64 | $34.69 | $35.05 | $34.81 | 2,604 |
2022-06-13 | $36.25 | $36.25 | $35.56 | $35.71 | $35.47 | 10,081 |
2022-06-10 | $37.06 | $37.37 | $37.06 | $37.13 | $36.87 | 1,051 |
2022-06-09 | $38.36 | $38.36 | $37.90 | $37.90 | $37.64 | 2,538 |
2022-06-08 | $38.78 | $38.78 | $38.25 | $38.42 | $38.16 | 2,109 |
2022-06-07 | $38.99 | $39.10 | $38.70 | $39.10 | $38.84 | 2,144 |
2022-06-06 | $39.21 | $39.21 | $38.77 | $38.87 | $38.61 | 1,448 |
2022-06-03 | $38.96 | $39.02 | $38.77 | $38.87 | $38.61 | 2,939 |
2022-06-02 | $38.41 | $39.20 | $38.41 | $39.20 | $38.93 | 2,249 |
2022-06-01 | $38.45 | $38.45 | $38.13 | $38.25 | $37.98 | 2,051 |
2022-05-31 | $38.50 | $38.50 | $38.05 | $38.32 | $38.06 | 4,079 |
2022-05-27 | $38.38 | $38.55 | $38.32 | $38.55 | $38.29 | 2,332 |
2022-05-26 | $37.99 | $38.06 | $37.94 | $38.06 | $37.80 | 4,411 |
2022-05-25 | $37.60 | $37.80 | $37.40 | $37.68 | $37.42 | 8,986 |
2022-05-24 | $37.69 | $37.79 | $37.39 | $37.77 | $37.52 | 1,671 |
2022-05-23 | $38.17 | $38.17 | $37.83 | $37.88 | $37.62 | 2,050 |
2022-05-20 | $37.70 | $37.70 | $37.02 | $37.50 | $37.24 | 4,222 |
2022-05-19 | $37.06 | $37.61 | $37.06 | $37.59 | $37.33 | 10,360 |
2022-05-18 | $37.97 | $37.97 | $37.08 | $37.10 | $36.84 | 4,042 |
2022-05-17 | $37.95 | $38.21 | $37.89 | $38.21 | $37.95 | 3,052 |
2022-05-16 | $37.70 | $37.70 | $37.33 | $37.51 | $37.25 | 18,403 |
2022-05-13 | $37.51 | $37.80 | $37.51 | $37.71 | $37.45 | 7,983 |
2022-05-12 | $36.43 | $36.86 | $36.43 | $36.86 | $36.61 | 4,335 |
2022-05-11 | $37.04 | $37.23 | $36.61 | $36.61 | $36.36 | 6,558 |
2022-05-10 | $36.82 | $37.14 | $36.59 | $36.84 | $36.59 | 1,997 |
2022-05-09 | $37.01 | $37.10 | $36.80 | $36.81 | $36.56 | 13,350 |
2022-05-06 | $37.80 | $37.80 | $37.15 | $37.61 | $37.36 | 8,960 |
2022-05-05 | $38.31 | $38.31 | $37.99 | $38.21 | $37.95 | 4,265 |
2022-05-04 | $38.60 | $39.56 | $38.51 | $39.56 | $39.29 | 5,270 |
2022-05-03 | $38.46 | $38.70 | $38.46 | $38.56 | $38.30 | 2,755 |
2022-05-02 | $38.72 | $38.99 | $38.15 | $38.58 | $38.32 | 4,991 |
2022-04-29 | $39.36 | $39.42 | $38.80 | $38.82 | $38.55 | 2,477 |
2022-04-28 | $38.70 | $39.66 | $38.70 | $39.66 | $39.38 | 2,263 |
2022-04-27 | $39.18 | $39.45 | $39.18 | $39.19 | $38.92 | 3,241 |
2022-04-26 | $39.71 | $39.71 | $39.11 | $39.11 | $38.84 | 2,060 |
2022-04-25 | $40.20 | $40.30 | $39.66 | $40.18 | $39.91 | 8,475 |
2022-04-22 | $40.58 | $40.67 | $40.35 | $40.35 | $40.08 | 2,803 |
2022-04-21 | $41.54 | $41.57 | $40.99 | $41.00 | $40.72 | 10,306 |
2022-04-20 | $40.87 | $41.34 | $40.87 | $41.23 | $40.95 | 2,892 |
2022-04-19 | $39.99 | $40.62 | $39.99 | $40.58 | $40.30 | 7,245 |
2022-04-18 | $40.79 | $40.79 | $40.00 | $40.15 | $39.87 | 19,474 |
2022-04-14 | $41.25 | $41.25 | $40.66 | $40.66 | $40.39 | 3,920 |
2022-04-13 | $41.01 | $41.11 | $40.98 | $41.11 | $40.82 | 886 |
2022-04-12 | $41.02 | $41.06 | $40.64 | $40.65 | $40.37 | 41,033 |
2022-04-11 | $41.17 | $41.19 | $40.88 | $40.88 | $40.60 | 2,150 |
2022-04-08 | $41.66 | $41.79 | $41.41 | $41.41 | $41.13 | 1,967 |
2022-04-07 | $41.46 | $41.65 | $41.32 | $41.65 | $41.37 | 2,163 |
2022-04-06 | $41.36 | $41.54 | $41.17 | $41.54 | $41.25 | 4,851 |
2022-04-05 | $42.31 | $42.35 | $41.89 | $41.89 | $41.60 | 3,321 |
2022-04-04 | $42.41 | $42.51 | $42.24 | $42.41 | $42.12 | 9,373 |
2022-04-01 | $42.10 | $42.47 | $42.07 | $42.47 | $42.18 | 4,997 |
2022-03-31 | $42.43 | $42.55 | $42.04 | $42.04 | $41.75 | 2,132 |
2022-03-30 | $42.56 | $42.84 | $42.56 | $42.58 | $42.29 | 5,885 |
2022-03-29 | $42.54 | $42.75 | $42.52 | $42.74 | $42.44 | 31,895 |
2022-03-28 | $41.86 | $41.87 | $41.57 | $41.79 | $41.51 | 8,533 |
2022-03-25 | $42.00 | $42.00 | $41.74 | $41.82 | $41.53 | 1,815 |
2022-03-24 | $41.65 | $42.06 | $41.65 | $41.91 | $41.63 | 3,058 |
2022-03-23 | $42.29 | $42.63 | $41.96 | $41.99 | $41.70 | 5,521 |
2022-03-22 | $42.63 | $42.71 | $42.43 | $42.61 | $42.32 | 3,274 |
2022-03-21 | $42.73 | $42.73 | $42.15 | $42.30 | $42.01 | 6,798 |
2022-03-18 | $42.22 | $42.93 | $42.08 | $42.73 | $42.44 | 8,236 |
2022-03-17 | $41.89 | $42.50 | $41.89 | $42.37 | $42.08 | 2,012 |
2022-03-16 | $41.56 | $41.87 | $41.22 | $41.87 | $41.59 | 1,600 |
2022-03-15 | $40.99 | $41.19 | $40.78 | $41.19 | $40.90 | 5,562 |
2022-03-14 | $40.69 | $41.08 | $40.58 | $40.75 | $40.47 | 49,005 |
2022-03-11 | $41.01 | $41.02 | $40.31 | $40.37 | $40.09 | 2,234 |
2022-03-10 | $41.57 | $41.70 | $40.53 | $40.77 | $40.49 | 3,627 |
2022-03-09 | $41.70 | $41.85 | $41.03 | $41.66 | $41.38 | 7,542 |
2022-03-08 | $40.67 | $40.67 | $40.02 | $40.26 | $39.98 | 2,060 |
2022-03-07 | $42.20 | $42.20 | $40.19 | $40.64 | $40.36 | 14,436 |
2022-03-04 | $41.33 | $41.67 | $41.26 | $41.48 | $41.19 | 2,984 |
2022-03-03 | $42.66 | $42.66 | $41.94 | $42.37 | $42.08 | 21,223 |
2022-03-02 | $42.33 | $42.39 | $41.89 | $42.39 | $42.10 | 6,030 |
2022-03-01 | $42.57 | $42.96 | $41.26 | $41.88 | $41.59 | 8,026 |
2022-02-28 | $42.83 | $42.84 | $42.26 | $42.49 | $42.20 | 6,970 |
2022-02-25 | $42.46 | $43.03 | $42.46 | $43.03 | $42.73 | 1,479 |
2022-02-24 | $41.61 | $41.90 | $40.77 | $41.90 | $41.61 | 9,260 |
2022-02-23 | $42.70 | $42.70 | $42.00 | $42.07 | $41.78 | 2,587 |
2022-02-22 | $42.66 | $42.90 | $42.25 | $42.35 | $42.06 | 4,787 |
2022-02-18 | $43.15 | $43.15 | $43.00 | $43.00 | $42.71 | 729 |
2022-02-17 | $43.23 | $43.42 | $43.13 | $43.13 | $42.83 | 4,570 |
2022-02-16 | $43.50 | $43.81 | $43.09 | $43.72 | $43.42 | 10,817 |
2022-02-15 | $43.64 | $44.15 | $43.34 | $43.66 | $43.36 | 7,464 |
2022-02-14 | $43.03 | $43.08 | $42.90 | $42.95 | $42.65 | 2,628 |
2022-02-11 | $43.56 | $43.62 | $43.00 | $43.07 | $42.77 | 3,018 |
2022-02-10 | $43.88 | $44.41 | $43.50 | $43.59 | $43.29 | 4,367 |
2022-02-09 | $44.62 | $44.62 | $44.25 | $44.28 | $43.98 | 2,889 |
2022-02-08 | $43.33 | $43.96 | $43.33 | $43.87 | $43.57 | 3,579 |
2022-02-07 | $44.00 | $44.00 | $43.36 | $43.52 | $43.22 | 5,592 |
2022-02-04 | $44.55 | $44.55 | $43.56 | $44.21 | $43.91 | 6,873 |
2022-02-03 | $45.00 | $45.00 | $44.14 | $44.15 | $43.85 | 6,498 |
2022-02-02 | $45.13 | $45.38 | $45.00 | $45.24 | $44.94 | 5,370 |
2022-02-01 | $45.00 | $45.11 | $44.71 | $44.99 | $44.68 | 7,467 |
2022-01-31 | $44.04 | $45.06 | $43.99 | $45.06 | $44.75 | 14,965 |
2022-01-28 | $43.00 | $43.88 | $43.00 | $43.88 | $43.58 | 3,516 |
2022-01-27 | $44.29 | $45.78 | $43.51 | $43.88 | $43.58 | 10,150 |
2022-01-26 | $44.98 | $45.00 | $44.16 | $44.16 | $43.86 | 2,369 |
2022-01-25 | $45.29 | $45.29 | $43.93 | $44.33 | $44.03 | 8,082 |
2022-01-24 | $45.33 | $45.33 | $43.39 | $45.07 | $44.77 | 14,823 |
2022-01-21 | $45.82 | $46.24 | $45.49 | $45.65 | $45.34 | 6,428 |
2022-01-20 | $46.45 | $46.84 | $46.06 | $46.06 | $45.75 | 16,611 |
2022-01-19 | $46.56 | $46.67 | $46.24 | $46.24 | $45.93 | 7,162 |
2022-01-18 | $46.83 | $46.83 | $46.04 | $46.70 | $46.38 | 53,533 |
2022-01-14 | $47.55 | $47.55 | $46.57 | $46.89 | $46.57 | 13,600 |
2022-01-13 | $48.44 | $48.44 | $47.70 | $47.71 | $47.39 | 27,167 |
2022-01-12 | $48.11 | $48.22 | $47.96 | $48.16 | $47.84 | 6,723 |
2022-01-11 | $47.97 | $47.97 | $47.43 | $47.86 | $47.53 | 7,204 |
2022-01-10 | $48.32 | $48.32 | $47.38 | $47.65 | $47.33 | 8,135 |
2022-01-07 | $48.88 | $48.95 | $48.19 | $48.73 | $48.40 | 30,026 |
2022-01-06 | $49.59 | $49.59 | $48.67 | $48.71 | $48.38 | 33,416 |
2022-01-05 | $50.47 | $50.47 | $49.33 | $49.33 | $48.99 | 23,187 |
2022-01-04 | $49.99 | $50.43 | $49.99 | $50.10 | $49.76 | 6,925 |
2022-01-03 | $50.84 | $50.84 | $49.74 | $50.00 | $49.66 | 7,356 |
2021-12-31 | $50.13 | $50.65 | $50.05 | $50.55 | $50.20 | 8,858 |
2021-12-30 | $50.39 | $50.61 | $50.12 | $50.20 | $49.85 | 5,962 |
2021-12-29 | $50.70 | $51.02 | $50.56 | $50.88 | $50.02 | 5,349 |
2021-12-28 | $50.69 | $51.15 | $50.20 | $50.77 | $49.91 | 13,412 |
2021-12-27 | $50.76 | $50.76 | $49.95 | $50.38 | $49.52 | 8,061 |
2021-12-23 | $50.50 | $50.50 | $49.62 | $49.96 | $49.11 | 7,612 |
2021-12-22 | $49.23 | $49.46 | $49.23 | $49.46 | $48.62 | 1,900 |
2021-12-21 | $48.92 | $48.98 | $48.82 | $48.86 | $48.03 | 1,050 |
2021-12-20 | $48.43 | $48.43 | $48.04 | $48.43 | $47.61 | 3,867 |
2021-12-17 | $48.98 | $49.23 | $48.66 | $48.66 | $47.84 | 3,519 |
2021-12-16 | $49.69 | $49.79 | $49.11 | $49.45 | $48.62 | 4,916 |
2021-12-15 | $48.91 | $49.54 | $48.91 | $49.54 | $48.70 | 2,817 |
2021-12-14 | $49.18 | $49.39 | $48.69 | $48.84 | $48.01 | 3,989 |
2021-12-13 | $49.47 | $49.54 | $49.31 | $49.44 | $48.60 | 3,912 |
2021-12-10 | $50.41 | $50.69 | $49.51 | $49.69 | $48.85 | 5,154 |
2021-12-09 | $49.56 | $49.62 | $49.31 | $49.42 | $48.58 | 3,055 |
2021-12-08 | $50.23 | $50.23 | $49.59 | $49.79 | $48.95 | 14,540 |
2021-12-07 | $49.00 | $49.86 | $49.00 | $49.71 | $48.87 | 10,279 |
2021-12-06 | $48.33 | $48.89 | $48.20 | $48.82 | $47.99 | 2,980 |
2021-12-03 | $48.70 | $48.70 | $47.73 | $47.96 | $47.14 | 8,319 |
2021-12-02 | $47.58 | $48.52 | $47.58 | $48.25 | $47.43 | 3,668 |
2021-12-01 | $48.24 | $48.73 | $47.50 | $47.50 | $46.69 | 5,892 |
2021-11-30 | $48.67 | $48.67 | $47.96 | $47.96 | $47.14 | 6,160 |
2021-11-29 | $48.56 | $48.78 | $48.32 | $48.68 | $47.86 | 3,640 |
2021-11-26 | $48.52 | $48.52 | $48.07 | $48.26 | $47.44 | 4,014 |
2021-11-24 | $49.00 | $49.15 | $48.89 | $48.95 | $48.12 | 5,655 |
2021-11-23 | $49.39 | $49.41 | $49.00 | $49.17 | $48.34 | 22,213 |
2021-11-22 | $49.75 | $50.13 | $49.67 | $49.67 | $48.83 | 7,117 |
2021-11-19 | $49.80 | $50.15 | $49.60 | $50.00 | $49.16 | 8,020 |
2021-11-18 | $50.51 | $50.51 | $49.66 | $49.97 | $49.12 | 2,793 |
2021-11-17 | $49.84 | $49.95 | $49.40 | $49.49 | $48.65 | 3,337 |
2021-11-16 | $49.47 | $50.11 | $49.47 | $49.66 | $48.81 | 6,666 |
2021-11-15 | $50.00 | $50.00 | $49.52 | $49.60 | $48.76 | 9,297 |
2021-11-12 | $49.41 | $49.95 | $49.39 | $49.94 | $49.09 | 2,210 |
2021-11-11 | $49.71 | $49.71 | $49.25 | $49.37 | $48.53 | 3,417 |
2021-11-10 | $49.55 | $49.55 | $49.20 | $49.32 | $48.49 | 6,245 |
2021-11-09 | $49.43 | $49.49 | $49.15 | $49.47 | $48.63 | 10,073 |
2021-11-08 | $49.22 | $49.53 | $49.00 | $49.22 | $48.38 | 4,545 |
2021-11-05 | $48.92 | $49.00 | $48.83 | $48.89 | $48.06 | 31,261 |
2021-11-04 | $48.57 | $48.98 | $48.57 | $48.97 | $48.14 | 8,300 |
2021-11-03 | $48.49 | $48.49 | $48.00 | $48.39 | $47.57 | 4,362 |
2021-11-02 | $48.40 | $48.60 | $48.37 | $48.60 | $47.77 | 30,254 |
2021-11-01 | $48.20 | $48.24 | $48.02 | $48.12 | $47.30 | 4,440 |
2021-10-29 | $47.73 | $48.14 | $47.73 | $47.91 | $47.09 | 7,176 |
2021-10-28 | $47.39 | $48.05 | $47.39 | $48.00 | $47.19 | 3,740 |
2021-10-27 | $47.45 | $47.64 | $47.24 | $47.24 | $46.44 | 5,792 |
2021-10-26 | $47.66 | $47.67 | $47.51 | $47.59 | $46.78 | 5,152 |
2021-10-25 | $47.88 | $47.88 | $47.38 | $47.65 | $46.84 | 5,765 |
2021-10-22 | $47.00 | $47.71 | $47.00 | $47.48 | $46.67 | 7,252 |
2021-10-21 | $47.39 | $47.39 | $47.01 | $47.19 | $46.39 | 1,899 |
2021-10-20 | $47.21 | $47.42 | $47.13 | $47.21 | $46.41 | 4,362 |
2021-10-19 | $46.79 | $47.09 | $46.73 | $47.09 | $46.29 | 3,914 |
2021-10-18 | $46.50 | $46.92 | $46.42 | $46.90 | $46.11 | 5,966 |
2021-10-15 | $46.98 | $46.99 | $46.63 | $46.63 | $45.83 | 3,693 |
2021-10-14 | $45.88 | $46.40 | $45.88 | $46.40 | $45.61 | 3,154 |
2021-10-13 | $45.58 | $45.79 | $45.58 | $45.68 | $44.90 | 2,429 |
2021-10-12 | $45.52 | $45.52 | $45.15 | $45.15 | $44.38 | 5,143 |
2021-10-11 | $45.73 | $45.77 | $45.26 | $45.26 | $44.49 | 2,823 |
2021-10-08 | $46.30 | $46.30 | $45.67 | $45.71 | $44.93 | 5,651 |
2021-10-07 | $46.04 | $46.33 | $46.04 | $46.04 | $45.25 | 7,365 |
2021-10-06 | $45.14 | $45.89 | $45.14 | $45.89 | $45.11 | 5,767 |
2021-10-05 | $45.53 | $46.01 | $45.53 | $45.83 | $45.05 | 10,688 |
2021-10-04 | $45.60 | $45.66 | $45.09 | $45.28 | $44.51 | 3,969 |
2021-10-01 | $45.40 | $45.72 | $44.93 | $45.59 | $44.82 | 5,592 |
2021-09-30 | $46.42 | $46.42 | $45.50 | $45.50 | $44.72 | 15,013 |
2021-09-29 | $45.85 | $46.07 | $45.85 | $45.86 | $45.08 | 3,731 |
2021-09-28 | $46.75 | $46.75 | $45.72 | $45.72 | $44.94 | 7,351 |
2021-09-27 | $47.30 | $47.30 | $46.87 | $46.87 | $46.08 | 4,596 |
2021-09-24 | $47.34 | $47.51 | $47.27 | $47.51 | $46.70 | 4,031 |
2021-09-23 | $47.55 | $47.81 | $47.55 | $47.76 | $46.95 | 907 |
2021-09-22 | $47.30 | $47.61 | $47.12 | $47.39 | $46.59 | 4,171 |
2021-09-21 | $47.13 | $47.32 | $47.09 | $47.11 | $46.31 | 2,788 |
2021-09-20 | $47.00 | $47.19 | $46.26 | $47.03 | $46.23 | 5,844 |
2021-09-17 | $48.42 | $48.42 | $47.53 | $47.58 | $46.77 | 7,361 |
2021-09-16 | $48.71 | $48.71 | $48.10 | $48.30 | $47.48 | 5,364 |
2021-09-15 | $48.52 | $48.71 | $48.38 | $48.53 | $47.71 | 5,534 |
2021-09-14 | $48.81 | $48.81 | $48.39 | $48.54 | $47.72 | 6,001 |
2021-09-13 | $48.93 | $49.14 | $48.25 | $48.45 | $47.62 | 13,132 |
2021-09-10 | $49.12 | $49.12 | $48.60 | $48.61 | $47.79 | 4,926 |
2021-09-09 | $49.27 | $49.30 | $48.85 | $49.04 | $48.21 | 16,017 |
2021-09-08 | $49.01 | $49.17 | $48.75 | $49.06 | $48.23 | 5,054 |
2021-09-07 | $49.54 | $49.54 | $49.00 | $49.14 | $48.31 | 10,877 |
2021-09-03 | $49.70 | $49.70 | $49.20 | $49.38 | $48.54 | 11,490 |
2021-09-02 | $49.27 | $49.62 | $49.27 | $49.47 | $48.63 | 33,297 |
2021-09-01 | $48.93 | $49.17 | $48.77 | $49.03 | $48.20 | 4,290 |
2021-08-31 | $48.92 | $48.92 | $48.70 | $48.70 | $47.88 | 4,585 |
2021-08-30 | $48.64 | $48.70 | $48.52 | $48.65 | $47.83 | 2,150 |
2021-08-27 | $48.24 | $48.58 | $48.24 | $48.52 | $47.70 | 10,314 |
2021-08-26 | $48.22 | $48.24 | $47.95 | $48.14 | $47.32 | 3,852 |
2021-08-25 | $48.16 | $48.25 | $48.15 | $48.16 | $47.35 | 2,439 |
2021-08-24 | $48.17 | $48.48 | $48.07 | $48.24 | $47.42 | 6,984 |
2021-08-23 | $47.89 | $48.53 | $47.89 | $48.19 | $47.37 | 8,916 |
2021-08-20 | $47.56 | $48.04 | $47.56 | $48.04 | $47.22 | 3,370 |
2021-08-19 | $47.43 | $47.69 | $47.40 | $47.45 | $46.64 | 89,414 |
2021-08-18 | $47.96 | $48.14 | $47.96 | $47.97 | $47.16 | 6,340 |
2021-08-17 | $48.19 | $48.21 | $47.70 | $47.83 | $47.01 | 5,850 |
2021-08-16 | $48.60 | $48.60 | $48.03 | $48.50 | $47.68 | 6,550 |
2021-08-13 | $48.42 | $48.55 | $48.13 | $48.51 | $47.69 | 5,614 |
2021-08-12 | $48.25 | $48.28 | $48.07 | $48.15 | $47.33 | 8,602 |
2021-08-11 | $48.29 | $48.29 | $47.22 | $47.86 | $47.05 | 58,130 |
2021-08-10 | $48.31 | $48.31 | $48.00 | $48.12 | $47.30 | 5,811 |
2021-08-09 | $48.37 | $48.37 | $47.77 | $48.13 | $47.31 | 5,669 |
2021-08-06 | $48.17 | $48.21 | $47.99 | $48.12 | $47.30 | 7,778 |
2021-08-05 | $47.76 | $48.01 | $47.70 | $47.96 | $47.15 | 4,290 |
2021-08-04 | $47.94 | $48.00 | $47.50 | $47.81 | $47.00 | 9,676 |
2021-08-03 | $47.75 | $48.08 | $47.10 | $48.08 | $47.26 | 2,272 |
2021-08-02 | $47.80 | $47.80 | $47.15 | $47.51 | $46.70 | 7,749 |
2021-07-30 | $47.45 | $47.72 | $47.31 | $47.44 | $46.63 | 8,073 |
2021-07-29 | $46.89 | $47.40 | $46.89 | $47.40 | $46.60 | 12,829 |
2021-07-28 | $46.37 | $46.68 | $46.24 | $46.60 | $45.81 | 3,258 |
2021-07-27 | $46.33 | $46.49 | $46.25 | $46.46 | $45.68 | 2,837 |
2021-07-26 | $46.46 | $46.47 | $46.12 | $46.37 | $45.58 | 5,117 |
2021-07-23 | $46.19 | $46.45 | $46.14 | $46.36 | $45.57 | 5,937 |
2021-07-22 | $46.04 | $46.04 | $45.65 | $45.99 | $45.21 | 2,079 |
2021-07-21 | $45.96 | $45.97 | $45.79 | $45.82 | $45.04 | 1,990 |
2021-07-20 | $45.19 | $45.79 | $45.18 | $45.60 | $44.83 | 3,105 |
2021-07-19 | $45.34 | $45.34 | $44.57 | $45.12 | $44.35 | 7,334 |
2021-07-16 | $45.80 | $45.80 | $45.50 | $45.55 | $44.78 | 2,841 |
2021-07-15 | $45.54 | $45.67 | $45.29 | $45.60 | $44.83 | 5,060 |
2021-07-14 | $46.14 | $46.14 | $45.60 | $45.81 | $45.03 | 9,406 |
2021-07-13 | $45.83 | $46.09 | $45.79 | $45.87 | $45.09 | 18,186 |
2021-07-12 | $45.76 | $45.83 | $45.63 | $45.82 | $45.04 | 3,377 |
2021-07-09 | $45.27 | $45.57 | $45.18 | $45.47 | $44.70 | 2,293 |
2021-07-08 | $45.05 | $45.28 | $44.75 | $44.94 | $44.18 | 4,523 |
2021-07-07 | $45.43 | $45.52 | $45.33 | $45.52 | $44.74 | 2,169 |
2021-07-06 | $45.21 | $45.21 | $44.75 | $45.01 | $44.25 | 3,145 |
2021-07-02 | $44.86 | $45.17 | $44.83 | $45.01 | $44.24 | 7,148 |
2021-07-01 | $44.63 | $44.90 | $44.59 | $44.90 | $44.14 | 5,343 |
2021-06-30 | $44.12 | $44.67 | $44.12 | $44.43 | $43.68 | 7,245 |
2021-06-29 | $44.41 | $44.97 | $44.41 | $44.52 | $43.76 | 6,516 |
2021-06-28 | $44.65 | $44.90 | $44.63 | $44.65 | $43.89 | 3,659 |
2021-06-25 | $44.96 | $44.96 | $44.50 | $44.68 | $43.92 | 4,437 |
2021-06-24 | $45.03 | $45.03 | $44.50 | $44.70 | $43.94 | 7,687 |
2021-06-23 | $44.88 | $44.88 | $44.40 | $44.50 | $43.74 | 10,334 |
2021-06-22 | $44.99 | $44.99 | $44.79 | $44.87 | $43.85 | 5,160 |
2021-06-21 | $44.28 | $44.90 | $44.28 | $44.78 | $43.75 | 3,601 |
2021-06-18 | $44.50 | $44.50 | $44.01 | $44.03 | $43.02 | 3,405 |
2021-06-17 | $45.19 | $45.19 | $44.51 | $44.68 | $43.66 | 6,053 |
2021-06-16 | $45.70 | $45.79 | $45.07 | $45.13 | $44.10 | 13,938 |
2021-06-15 | $45.51 | $45.70 | $45.41 | $45.70 | $44.66 | 3,090 |
2021-06-14 | $45.25 | $45.33 | $45.09 | $45.31 | $44.28 | 2,327 |
2021-06-11 | $45.36 | $45.36 | $45.03 | $45.22 | $44.19 | 3,787 |
2021-06-10 | $45.15 | $45.61 | $44.95 | $45.53 | $44.49 | 4,266 |
2021-06-09 | $45.31 | $45.35 | $45.01 | $45.28 | $44.25 | 2,237 |
2021-06-08 | $45.48 | $45.48 | $45.30 | $45.42 | $44.38 | 1,313 |
2021-06-07 | $45.71 | $45.71 | $45.30 | $45.34 | $44.31 | 6,447 |
2021-06-04 | $45.55 | $45.57 | $45.15 | $45.43 | $44.39 | 3,677 |
2021-06-03 | $44.76 | $45.21 | $44.76 | $45.03 | $44.00 | 4,547 |
2021-06-02 | $45.51 | $45.51 | $45.17 | $45.36 | $44.32 | 3,578 |
2021-06-01 | $46.20 | $46.20 | $45.13 | $45.51 | $44.47 | 7,604 |
2021-05-28 | $45.49 | $45.67 | $45.00 | $45.14 | $44.11 | 5,554 |
2021-05-27 | $44.99 | $45.44 | $44.90 | $45.18 | $44.15 | 10,582 |
2021-05-26 | $44.63 | $44.90 | $44.60 | $44.70 | $43.67 | 5,597 |
2021-05-25 | $44.67 | $44.86 | $44.50 | $44.59 | $43.58 | 4,318 |
2021-05-24 | $44.91 | $44.91 | $44.38 | $44.38 | $43.37 | 3,375 |
2021-05-21 | $44.55 | $44.78 | $44.39 | $44.50 | $43.49 | 10,706 |
2021-05-20 | $44.09 | $44.40 | $44.09 | $44.12 | $43.11 | 3,472 |
2021-05-19 | $43.56 | $43.89 | $43.56 | $43.71 | $42.72 | 2,610 |
2021-05-18 | $44.27 | $44.34 | $44.05 | $44.05 | $43.04 | 3,164 |
2021-05-17 | $44.95 | $44.95 | $44.08 | $44.30 | $43.29 | 8,572 |
2021-05-14 | $44.30 | $44.65 | $44.19 | $44.55 | $43.54 | 4,067 |
2021-05-13 | $43.63 | $44.04 | $43.63 | $44.04 | $43.03 | 2,266 |
2021-05-12 | $44.38 | $44.38 | $43.30 | $43.32 | $42.33 | 8,605 |
2021-05-11 | $45.05 | $45.05 | $44.06 | $44.31 | $43.30 | 9,388 |
2021-05-10 | $45.10 | $45.24 | $45.02 | $45.06 | $44.03 | 3,925 |
2021-05-07 | $45.00 | $45.02 | $44.65 | $45.00 | $43.97 | 3,590 |
2021-05-06 | $43.98 | $44.71 | $43.98 | $44.71 | $43.69 | 3,195 |
2021-05-05 | $44.23 | $44.39 | $44.18 | $44.19 | $43.18 | 1,464 |
2021-05-04 | $43.59 | $44.19 | $43.59 | $44.14 | $43.13 | 23,235 |
2021-05-03 | $44.35 | $44.35 | $44.03 | $44.06 | $43.06 | 39,697 |
2021-04-30 | $44.07 | $44.07 | $43.70 | $43.82 | $42.82 | 12,205 |
2021-04-29 | $44.44 | $44.60 | $44.02 | $44.15 | $43.14 | 5,044 |
2021-04-28 | $44.08 | $44.13 | $43.98 | $44.06 | $43.05 | 18,192 |
2021-04-27 | $44.39 | $44.39 | $44.00 | $44.25 | $43.24 | 7,553 |
2021-04-26 | $44.77 | $44.77 | $44.18 | $44.18 | $43.18 | 6,966 |
2021-04-23 | $44.36 | $44.60 | $44.36 | $44.49 | $43.48 | 6,735 |
2021-04-22 | $44.26 | $44.54 | $44.12 | $44.12 | $43.11 | 6,484 |
2021-04-21 | $43.77 | $44.25 | $43.77 | $43.99 | $42.99 | 6,707 |
2021-04-20 | $44.13 | $44.19 | $43.57 | $43.88 | $42.88 | 12,427 |
2021-04-19 | $44.13 | $44.13 | $43.87 | $43.92 | $42.91 | 3,782 |
2021-04-16 | $43.80 | $44.15 | $43.80 | $43.90 | $42.89 | 7,201 |
2021-04-15 | $43.68 | $43.68 | $43.36 | $43.59 | $42.60 | 3,560 |
2021-04-14 | $43.48 | $43.48 | $43.13 | $43.29 | $42.30 | 1,731 |
2021-04-13 | $43.50 | $43.50 | $43.15 | $43.20 | $42.21 | 3,322 |
2021-04-12 | $43.27 | $43.57 | $43.24 | $43.51 | $42.52 | 57,025 |
2021-04-09 | $42.72 | $43.09 | $42.72 | $42.87 | $41.90 | 4,591 |
2021-04-08 | $42.70 | $42.87 | $42.57 | $42.67 | $41.69 | 5,927 |
2021-04-07 | $42.77 | $42.77 | $42.55 | $42.63 | $41.66 | 30,381 |
2021-04-06 | $42.89 | $42.98 | $42.83 | $42.84 | $41.86 | 3,961 |
2021-04-05 | $42.46 | $43.18 | $42.42 | $42.79 | $41.82 | 4,255 |
2021-04-01 | $42.10 | $42.40 | $42.10 | $42.35 | $41.39 | 4,721 |
2021-03-31 | $41.30 | $41.98 | $41.30 | $41.58 | $40.63 | 4,780 |
2021-03-30 | $41.84 | $41.89 | $41.54 | $41.54 | $40.59 | 14,735 |
2021-03-29 | $42.09 | $42.09 | $41.57 | $41.69 | $40.74 | 8,942 |
2021-03-26 | $40.51 | $42.09 | $40.51 | $42.09 | $41.13 | 10,136 |
2021-03-25 | $40.84 | $41.14 | $40.84 | $41.14 | $40.20 | 1,100 |
2021-03-24 | $40.88 | $41.21 | $40.76 | $40.76 | $39.83 | 14,729 |
2021-03-23 | $41.12 | $41.13 | $40.60 | $40.60 | $39.67 | 11,238 |
2021-03-22 | $41.35 | $41.35 | $40.94 | $41.11 | $40.17 | 3,563 |
2021-03-19 | $41.34 | $41.34 | $40.90 | $41.21 | $40.27 | 2,443 |
2021-03-18 | $41.89 | $41.89 | $40.97 | $40.99 | $40.05 | 7,639 |
2021-03-17 | $41.24 | $41.49 | $41.24 | $41.49 | $40.54 | 2,353 |
2021-03-16 | $41.30 | $41.60 | $41.30 | $41.60 | $40.65 | 1,147 |
2021-03-15 | $41.67 | $41.67 | $41.20 | $41.49 | $40.54 | 6,584 |
2021-03-12 | $41.25 | $41.29 | $41.03 | $41.29 | $40.34 | 2,631 |
2021-03-11 | $41.49 | $41.49 | $40.91 | $41.07 | $40.13 | 3,669 |
2021-03-10 | $40.59 | $40.82 | $40.49 | $40.77 | $39.84 | 4,157 |
2021-03-09 | $40.39 | $40.54 | $40.32 | $40.45 | $39.53 | 69,830 |
2021-03-08 | $39.93 | $40.32 | $39.93 | $40.23 | $39.31 | 2,183 |
2021-03-05 | $39.09 | $39.87 | $39.09 | $39.87 | $38.96 | 3,346 |
2021-03-04 | $40.00 | $40.08 | $39.38 | $39.41 | $38.51 | 5,162 |
2021-03-03 | $40.08 | $40.19 | $40.00 | $40.00 | $39.09 | 2,701 |
2021-03-02 | $40.09 | $40.38 | $40.09 | $40.25 | $39.33 | 1,540 |
2021-03-01 | $40.12 | $40.48 | $40.12 | $40.37 | $39.45 | 2,376 |
2021-02-26 | $40.19 | $40.19 | $39.99 | $39.99 | $39.08 | 3,940 |
2021-02-25 | $40.91 | $41.15 | $40.28 | $40.30 | $39.38 | 5,087 |
2021-02-24 | $41.67 | $41.67 | $40.81 | $40.91 | $39.97 | 4,713 |
2021-02-23 | $42.70 | $42.70 | $40.72 | $41.03 | $40.09 | 9,718 |
2021-02-22 | $43.22 | $43.22 | $40.85 | $41.02 | $40.08 | 40,791 |
2021-02-19 | $41.05 | $41.46 | $41.05 | $41.35 | $40.41 | 4,802 |
2021-02-18 | $40.96 | $40.96 | $40.58 | $40.83 | $39.90 | 11,479 |
2021-02-17 | $41.70 | $41.70 | $41.11 | $41.12 | $40.18 | 1,646 |
2021-02-16 | $41.95 | $41.95 | $41.29 | $41.46 | $40.51 | 13,355 |
2021-02-12 | $41.27 | $41.42 | $41.27 | $41.34 | $40.40 | 2,483 |
2021-02-11 | $41.24 | $41.63 | $41.24 | $41.59 | $40.64 | 2,680 |
2021-02-10 | $41.98 | $41.98 | $41.44 | $41.44 | $40.49 | 4,553 |
2021-02-09 | $41.16 | $41.68 | $41.01 | $41.51 | $40.56 | 2,955 |
2021-02-08 | $41.00 | $41.24 | $41.00 | $41.01 | $40.07 | 1,359 |
2021-02-05 | $40.86 | $40.98 | $40.83 | $40.91 | $39.97 | 3,718 |
2021-02-04 | $40.51 | $40.97 | $40.44 | $40.66 | $39.73 | 10,132 |
2021-02-03 | $41.47 | $41.47 | $40.55 | $40.63 | $39.70 | 30,068 |
2021-02-02 | $40.51 | $41.16 | $40.47 | $40.74 | $39.81 | 3,718 |
2021-02-01 | $40.43 | $40.57 | $39.64 | $40.57 | $39.64 | 8,347 |
2021-01-29 | $40.70 | $41.01 | $39.68 | $40.03 | $39.11 | 6,684 |
2021-01-28 | $40.71 | $40.78 | $40.53 | $40.53 | $39.60 | 1,052 |
2021-01-27 | $41.15 | $41.15 | $40.00 | $40.35 | $39.43 | 13,758 |
2021-01-26 | $41.36 | $41.40 | $41.16 | $41.16 | $40.22 | 5,476 |
2021-01-25 | $41.58 | $41.75 | $41.25 | $41.34 | $40.39 | 9,950 |
2021-01-22 | $41.15 | $41.58 | $41.15 | $41.45 | $40.50 | 17,564 |
2021-01-21 | $42.16 | $42.16 | $41.41 | $41.53 | $40.58 | 11,006 |
2021-01-20 | $41.59 | $41.60 | $41.43 | $41.60 | $40.65 | 2,262 |
2021-01-19 | $42.09 | $42.09 | $41.34 | $41.40 | $40.45 | 10,179 |
2021-01-15 | $41.66 | $41.66 | $41.18 | $41.29 | $40.35 | 5,543 |
2021-01-14 | $42.00 | $42.00 | $41.71 | $41.74 | $40.79 | 3,538 |
2021-01-13 | $41.89 | $42.08 | $41.78 | $41.88 | $40.92 | 8,154 |
2021-01-12 | $41.68 | $41.80 | $41.43 | $41.76 | $40.81 | 2,221 |
2021-01-11 | $41.50 | $41.50 | $41.12 | $41.29 | $40.35 | 4,212 |
2021-01-08 | $42.16 | $42.16 | $41.39 | $41.51 | $40.56 | 7,627 |
2021-01-07 | $41.17 | $41.24 | $40.82 | $41.23 | $40.29 | 5,463 |
2021-01-06 | $40.21 | $41.02 | $40.21 | $40.64 | $39.71 | 6,228 |
2021-01-05 | $39.63 | $39.81 | $39.34 | $39.74 | $38.83 | 2,657 |
2021-01-04 | $40.13 | $40.13 | $39.45 | $39.45 | $38.55 | 5,439 |
2020-12-31 | $39.83 | $39.84 | $39.72 | $39.84 | $38.93 | 9,896 |
2020-12-30 | $40.25 | $40.25 | $39.76 | $39.80 | $38.89 | 15,365 |
2020-12-29 | $40.17 | $40.17 | $39.52 | $39.93 | $38.80 | 8,784 |
2020-12-28 | $39.88 | $39.92 | $39.85 | $39.90 | $38.77 | 1,412 |
2020-12-24 | $39.45 | $39.66 | $39.25 | $39.66 | $38.53 | 661 |
2020-12-23 | $39.52 | $39.58 | $39.40 | $39.48 | $38.36 | 1,837 |
2020-12-22 | $39.64 | $39.64 | $39.05 | $39.13 | $38.02 | 2,133 |
2020-12-21 | $38.63 | $39.23 | $38.59 | $39.09 | $37.98 | 5,648 |
2020-12-18 | $39.73 | $39.73 | $39.24 | $39.37 | $38.26 | 7,530 |
2020-12-17 | $39.39 | $39.73 | $39.36 | $39.73 | $38.61 | 3,785 |
2020-12-16 | $39.88 | $39.88 | $39.42 | $39.52 | $38.40 | 4,510 |
2020-12-15 | $38.82 | $39.65 | $38.82 | $39.65 | $38.52 | 5,678 |
2020-12-14 | $38.81 | $39.28 | $38.60 | $38.94 | $37.84 | 11,444 |
2020-12-11 | $38.69 | $38.81 | $38.67 | $38.71 | $37.61 | 3,466 |
2020-12-10 | $38.96 | $38.96 | $38.60 | $38.79 | $37.70 | 4,569 |
2020-12-09 | $39.09 | $39.17 | $38.74 | $38.89 | $37.79 | 4,975 |
2020-12-08 | $38.45 | $38.99 | $38.45 | $38.84 | $37.74 | 2,977 |
2020-12-07 | $39.17 | $39.17 | $38.60 | $38.71 | $37.62 | 5,067 |
2020-12-04 | $38.51 | $39.15 | $38.51 | $38.69 | $37.59 | 4,417 |
2020-12-03 | $39.05 | $39.17 | $38.89 | $39.00 | $37.90 | 3,192 |
2020-12-02 | $38.96 | $38.96 | $38.57 | $38.75 | $37.65 | 2,584 |
2020-12-01 | $38.66 | $39.07 | $38.63 | $39.06 | $37.95 | 2,099 |
2020-11-30 | $39.56 | $39.56 | $38.46 | $38.46 | $37.37 | 9,924 |
2020-11-27 | $38.91 | $38.92 | $38.77 | $38.80 | $37.70 | 1,340 |
2020-11-25 | $38.67 | $38.67 | $38.46 | $38.57 | $37.47 | 1,383 |
2020-11-24 | $38.67 | $38.87 | $38.59 | $38.68 | $37.59 | 2,096 |
2020-11-23 | $38.55 | $38.55 | $38.29 | $38.42 | $37.33 | 2,453 |
2020-11-20 | $38.50 | $38.50 | $38.30 | $38.30 | $37.22 | 1,249 |
2020-11-19 | $38.13 | $38.24 | $37.87 | $38.05 | $36.97 | 1,969 |
2020-11-18 | $38.46 | $38.62 | $38.17 | $38.17 | $37.09 | 2,662 |
2020-11-17 | $38.64 | $38.94 | $38.49 | $38.78 | $37.68 | 5,575 |
2020-11-16 | $38.73 | $38.99 | $38.73 | $38.99 | $37.88 | 3,588 |
2020-11-13 | $37.85 | $38.60 | $37.85 | $38.27 | $37.18 | 18,219 |
2020-11-12 | $38.30 | $38.30 | $37.78 | $37.78 | $36.71 | 3,932 |
2020-11-11 | $38.10 | $38.63 | $38.10 | $38.34 | $37.26 | 4,044 |
2020-11-10 | $38.98 | $38.98 | $37.90 | $38.19 | $37.11 | 5,752 |
2020-11-09 | $37.06 | $38.87 | $37.06 | $38.24 | $37.16 | 10,061 |
2020-11-06 | $36.88 | $37.05 | $36.88 | $37.05 | $36.00 | 1,521 |
2020-11-05 | $36.82 | $37.12 | $36.82 | $36.92 | $35.87 | 2,734 |
2020-11-04 | $36.67 | $36.76 | $35.90 | $36.12 | $35.10 | 3,632 |
2020-11-03 | $35.80 | $36.63 | $35.80 | $36.54 | $35.50 | 9,516 |
2020-11-02 | $35.34 | $35.60 | $35.07 | $35.60 | $34.59 | 6,136 |
2020-10-30 | $34.99 | $34.99 | $34.68 | $34.84 | $33.85 | 2,146 |
2020-10-29 | $35.19 | $35.20 | $34.84 | $35.02 | $34.03 | 5,703 |
2020-10-28 | $35.37 | $35.37 | $35.09 | $35.09 | $34.09 | 3,243 |
2020-10-27 | $36.07 | $36.08 | $36.01 | $36.01 | $34.99 | 1,136 |
2020-10-26 | $36.52 | $36.52 | $36.07 | $36.07 | $35.04 | 2,789 |
2020-10-23 | $36.37 | $36.62 | $36.35 | $36.51 | $35.48 | 924 |
2020-10-22 | $36.41 | $36.47 | $36.29 | $36.31 | $35.29 | 2,021 |
2020-10-21 | $36.41 | $36.41 | $36.37 | $36.37 | $35.34 | 674 |
2020-10-20 | $36.36 | $36.37 | $36.36 | $36.37 | $35.34 | 1,351 |
2020-10-19 | $36.60 | $36.60 | $36.16 | $36.16 | $35.13 | 5,756 |
2020-10-16 | $36.49 | $36.60 | $36.49 | $36.59 | $35.55 | 1,193 |
2020-10-15 | $36.01 | $36.19 | $36.01 | $36.19 | $35.17 | 554 |
2020-10-14 | $36.24 | $36.51 | $36.24 | $36.51 | $35.48 | 1,938 |
2020-10-13 | $36.81 | $36.81 | $36.17 | $36.64 | $35.60 | 3,485 |
2020-10-12 | $36.78 | $36.91 | $36.78 | $36.91 | $35.87 | 1,112 |
2020-10-09 | $36.52 | $36.52 | $36.30 | $36.45 | $35.42 | 1,139 |
2020-10-08 | $35.89 | $36.20 | $35.88 | $36.20 | $35.18 | 1,689 |
2020-10-07 | $35.84 | $35.92 | $35.69 | $35.89 | $34.88 | 2,051 |
2020-10-06 | $35.79 | $35.79 | $35.52 | $35.62 | $34.62 | 1,428 |
2020-10-05 | $35.40 | $35.67 | $35.40 | $35.67 | $34.66 | 600 |
2020-10-02 | $35.11 | $35.46 | $35.06 | $35.46 | $34.46 | 3,164 |
2020-10-01 | $34.92 | $35.40 | $34.92 | $35.31 | $34.31 | 2,266 |
2020-09-30 | $34.97 | $34.99 | $34.90 | $34.95 | $33.96 | 1,344 |
2020-09-29 | $34.74 | $34.89 | $34.74 | $34.82 | $33.83 | 962 |
2020-09-28 | $34.02 | $34.83 | $34.02 | $34.73 | $33.75 | 1,119 |
2020-09-25 | $34.11 | $34.36 | $34.04 | $34.29 | $33.31 | 2,752 |
2020-09-24 | $33.74 | $34.09 | $33.74 | $34.00 | $33.03 | 923 |
2020-09-23 | $33.88 | $34.51 | $33.88 | $33.97 | $33.01 | 1,669 |
2020-09-22 | $33.97 | $34.03 | $33.92 | $34.03 | $33.07 | 1,385 |
2020-09-21 | $34.36 | $34.36 | $33.87 | $34.02 | $33.06 | 4,181 |
2020-09-18 | $34.96 | $35.02 | $34.62 | $34.68 | $33.70 | 2,124 |
2020-09-17 | $34.78 | $34.87 | $34.57 | $34.82 | $33.83 | 2,467 |
2020-09-16 | $35.02 | $35.02 | $34.69 | $34.94 | $33.95 | 2,296 |
2020-09-15 | $34.85 | $34.85 | $34.72 | $34.72 | $33.74 | 9,297 |
2020-09-14 | $34.53 | $34.53 | $34.33 | $34.46 | $33.48 | 12,774 |
2020-09-11 | $34.40 | $34.40 | $34.06 | $34.10 | $33.13 | 3,756 |
2020-09-10 | $34.61 | $34.61 | $34.04 | $34.04 | $33.08 | 2,338 |
2020-09-09 | $34.44 | $34.59 | $34.44 | $34.57 | $33.59 | 4,676 |
2020-09-08 | $35.10 | $35.10 | $34.02 | $34.12 | $33.15 | 1,304 |
2020-09-04 | $34.28 | $34.54 | $34.01 | $34.41 | $33.44 | 3,034 |
2020-09-03 | $34.26 | $34.41 | $34.26 | $34.36 | $33.38 | 7,207 |
2020-09-02 | $34.81 | $34.96 | $34.75 | $34.96 | $33.97 | 774 |
2020-09-01 | $34.15 | $34.25 | $34.11 | $34.25 | $33.28 | 1,073 |
2020-08-31 | $34.46 | $34.46 | $34.30 | $34.30 | $33.33 | 405 |
2020-08-28 | $34.16 | $34.30 | $34.12 | $34.25 | $33.28 | 1,312 |
2020-08-27 | $34.28 | $34.29 | $34.02 | $34.02 | $33.05 | 633 |
2020-08-26 | $34.20 | $34.32 | $34.17 | $34.17 | $33.20 | 2,139 |
2020-08-25 | $34.21 | $34.24 | $33.98 | $34.19 | $33.22 | 3,502 |
2020-08-24 | $34.65 | $34.65 | $34.24 | $34.37 | $33.39 | 3,635 |
2020-08-21 | $33.96 | $34.10 | $33.90 | $34.10 | $33.13 | 2,879 |
2020-08-20 | $33.99 | $33.99 | $33.92 | $33.92 | $32.96 | 1,713 |
2020-08-19 | $34.24 | $34.24 | $34.14 | $34.16 | $33.19 | 1,157 |
2020-08-18 | $34.78 | $34.78 | $34.32 | $34.47 | $33.49 | 1,158 |
2020-08-17 | $34.65 | $34.66 | $34.20 | $34.24 | $33.27 | 3,824 |
2020-08-14 | $34.69 | $34.69 | $34.22 | $34.42 | $33.45 | 2,057 |
2020-08-13 | $34.79 | $34.79 | $34.73 | $34.79 | $33.80 | 1,802 |
2020-08-12 | $34.73 | $34.95 | $34.71 | $34.73 | $33.74 | 2,323 |
2020-08-11 | $34.50 | $34.53 | $34.29 | $34.29 | $33.32 | 3,018 |
2020-08-10 | $34.26 | $34.26 | $34.26 | $34.26 | $33.29 | 246 |
2020-08-07 | $33.66 | $34.12 | $33.66 | $34.08 | $33.11 | 1,440 |
2020-08-06 | $33.79 | $33.85 | $33.55 | $33.80 | $32.84 | 1,359 |
2020-08-05 | $33.70 | $33.70 | $33.53 | $33.54 | $32.59 | 1,174 |
2020-08-04 | $33.41 | $33.41 | $33.24 | $33.29 | $32.34 | 2,848 |
2020-08-03 | $33.00 | $33.27 | $33.00 | $33.22 | $32.28 | 1,812 |
2020-07-31 | $33.67 | $33.67 | $32.85 | $32.96 | $32.03 | 2,273 |
2020-07-30 | $33.70 | $33.79 | $33.28 | $33.38 | $32.43 | 3,674 |
2020-07-29 | $33.64 | $33.94 | $33.64 | $33.92 | $32.96 | 1,595 |
2020-07-28 | $33.51 | $33.52 | $33.31 | $33.36 | $32.41 | 1,578 |
2020-07-27 | $33.10 | $33.43 | $33.10 | $33.43 | $32.48 | 1,475 |
2020-07-24 | $33.06 | $33.16 | $33.00 | $33.07 | $32.14 | 2,025 |
2020-07-23 | $33.00 | $33.14 | $32.92 | $33.01 | $32.08 | 2,910 |
2020-07-22 | $32.99 | $33.00 | $32.94 | $33.00 | $32.07 | 1,801 |
2020-07-21 | $32.73 | $32.93 | $32.60 | $32.60 | $31.67 | 4,400 |
2020-07-20 | $32.50 | $32.50 | $32.37 | $32.44 | $31.52 | 1,800 |
2020-07-17 | $32.30 | $32.55 | $32.30 | $32.55 | $31.63 | 2,100 |
2020-07-16 | $32.34 | $32.34 | $32.25 | $32.29 | $31.38 | 1,708 |
2020-07-15 | $32.31 | $32.36 | $32.22 | $32.25 | $31.33 | 1,590 |
2020-07-14 | $31.69 | $31.84 | $31.61 | $31.84 | $30.94 | 900 |
2020-07-13 | $31.50 | $31.78 | $31.30 | $31.30 | $30.41 | 10,675 |
2020-07-10 | $31.21 | $31.49 | $31.21 | $31.49 | $30.60 | 831 |
2020-07-09 | $31.30 | $31.31 | $30.88 | $31.16 | $30.27 | 2,604 |
2020-07-08 | $31.27 | $31.38 | $31.24 | $31.38 | $30.49 | 1,400 |
2020-07-07 | $31.12 | $31.49 | $31.06 | $31.06 | $30.18 | 5,969 |
2020-07-06 | $31.97 | $31.97 | $31.48 | $31.59 | $30.70 | 2,657 |
2020-07-02 | $31.49 | $31.50 | $31.28 | $31.28 | $30.39 | 2,300 |
2020-07-01 | $31.14 | $31.14 | $31.06 | $31.06 | $30.18 | 800 |
2020-06-30 | $30.70 | $31.12 | $30.70 | $31.12 | $30.24 | 3,165 |
2020-06-29 | $30.24 | $30.71 | $30.24 | $30.67 | $29.80 | 3,654 |
2020-06-26 | $30.06 | $30.48 | $30.06 | $30.13 | $29.28 | 1,156 |
2020-06-25 | $30.28 | $30.43 | $30.23 | $30.43 | $29.57 | 1,000 |
2020-06-24 | $30.90 | $30.90 | $30.40 | $30.47 | $29.61 | 2,600 |
2020-06-23 | $31.83 | $31.83 | $31.52 | $31.52 | $30.29 | 800 |
2020-06-22 | $31.69 | $31.69 | $31.60 | $31.60 | $30.37 | 678 |
2020-06-19 | $32.22 | $32.22 | $31.39 | $31.39 | $30.17 | 6,092 |
2020-06-18 | $31.25 | $31.60 | $31.25 | $31.60 | $30.37 | 1,428 |
2020-06-17 | $31.82 | $32.00 | $31.69 | $31.69 | $30.45 | 1,400 |
2020-06-16 | $32.30 | $32.30 | $31.67 | $31.67 | $30.44 | 5,335 |
2020-06-15 | $30.57 | $31.11 | $30.27 | $31.11 | $29.89 | 6,504 |
2020-06-12 | $31.20 | $31.20 | $30.20 | $30.86 | $29.65 | 188,656 |
2020-06-11 | $31.17 | $31.24 | $30.22 | $30.22 | $29.04 | 2,589 |
2020-06-10 | $32.45 | $32.45 | $32.28 | $32.32 | $31.05 | 1,600 |
2020-06-09 | $32.74 | $32.74 | $32.34 | $32.49 | $31.22 | 2,873 |
2020-06-08 | $33.06 | $33.06 | $32.96 | $33.05 | $31.76 | 1,300 |
2020-06-05 | $33.20 | $33.40 | $32.74 | $32.75 | $31.47 | 7,779 |
2020-06-04 | $32.58 | $32.58 | $32.29 | $32.43 | $31.17 | 3,809 |
2020-06-03 | $32.40 | $32.69 | $32.16 | $32.62 | $31.35 | 189,680 |
2020-06-02 | $31.47 | $31.74 | $31.47 | $31.74 | $30.50 | 1,898 |
2020-06-01 | $31.17 | $31.30 | $31.11 | $31.30 | $30.08 | 2,453 |
2020-05-29 | $30.82 | $30.84 | $30.65 | $30.84 | $29.63 | 1,928 |
2020-05-28 | $31.11 | $31.11 | $30.72 | $30.72 | $29.52 | 1,174 |
2020-05-27 | $30.34 | $30.56 | $30.34 | $30.55 | $29.36 | 1,900 |
2020-05-26 | $29.33 | $30.16 | $29.33 | $30.02 | $28.85 | 5,552 |
2020-05-22 | $28.90 | $28.90 | $28.84 | $28.88 | $27.75 | 1,400 |
2020-05-21 | $29.08 | $29.10 | $29.06 | $29.06 | $27.92 | 1,900 |
2020-05-20 | $29.10 | $29.10 | $29.05 | $29.05 | $27.92 | 1,904 |
2020-05-19 | $28.97 | $29.11 | $28.82 | $28.82 | $27.69 | 2,400 |
2020-05-18 | $28.56 | $29.11 | $28.56 | $29.08 | $27.94 | 2,341 |
2020-05-15 | $27.95 | $27.95 | $27.58 | $27.80 | $26.71 | 1,859 |
2020-05-14 | $27.78 | $27.78 | $27.20 | $27.71 | $26.63 | 5,387 |
2020-05-13 | $28.43 | $28.47 | $27.76 | $28.00 | $26.91 | 5,900 |
2020-05-12 | $28.83 | $28.96 | $28.46 | $28.47 | $27.36 | 8,200 |
2020-05-11 | $28.78 | $28.84 | $28.52 | $28.83 | $27.70 | 9,067 |
2020-05-08 | $28.77 | $28.91 | $28.68 | $28.91 | $27.78 | 5,300 |
2020-05-07 | $28.49 | $28.54 | $28.41 | $28.48 | $27.37 | 1,600 |
2020-05-06 | $28.95 | $28.95 | $28.23 | $28.30 | $27.19 | 5,558 |
2020-05-05 | $28.83 | $28.93 | $28.58 | $28.63 | $27.51 | 9,690 |
2020-05-04 | $28.14 | $28.60 | $28.14 | $28.60 | $27.48 | 3,146 |
2020-05-01 | $29.47 | $29.47 | $28.70 | $28.84 | $27.72 | 8,442 |
2020-04-30 | $30.40 | $30.40 | $29.51 | $29.59 | $28.43 | 6,604 |
2020-04-29 | $29.85 | $30.16 | $29.85 | $29.95 | $28.78 | 14,413 |
2020-04-28 | $29.43 | $29.65 | $29.16 | $29.20 | $28.06 | 70,869 |
2020-04-27 | $28.94 | $29.08 | $28.57 | $29.07 | $27.93 | 9,698 |
2020-04-24 | $28.52 | $28.52 | $28.12 | $28.36 | $27.25 | 970 |
2020-04-23 | $28.55 | $28.55 | $28.10 | $28.10 | $27.00 | 3,865 |
2020-04-22 | $28.47 | $28.47 | $27.99 | $28.16 | $27.06 | 3,444 |
2020-04-21 | $28.05 | $28.14 | $27.44 | $27.56 | $26.48 | 215,077 |
2020-04-20 | $28.89 | $28.89 | $28.26 | $28.39 | $27.28 | 17,383 |
2020-04-17 | $29.04 | $29.21 | $28.74 | $29.09 | $27.95 | 8,971 |
2020-04-16 | $28.72 | $28.82 | $28.01 | $28.21 | $27.11 | 3,997 |
2020-04-15 | $28.96 | $28.96 | $28.09 | $28.09 | $26.99 | 6,114 |
2020-04-14 | $29.10 | $29.10 | $28.97 | $29.05 | $27.92 | 1,505 |
2020-04-13 | $29.51 | $29.51 | $28.49 | $28.63 | $27.51 | 13,995 |
2020-04-09 | $28.96 | $29.88 | $28.70 | $29.08 | $27.94 | 220,508 |
2020-04-08 | $27.23 | $28.17 | $27.23 | $28.17 | $27.07 | 3,100 |
2020-04-07 | $28.74 | $28.74 | $27.21 | $27.21 | $26.14 | 1,928 |
2020-04-06 | $26.82 | $26.90 | $26.70 | $26.79 | $25.74 | 1,976 |
2020-04-03 | $27.00 | $27.00 | $25.32 | $25.64 | $24.64 | 5,395 |
2020-04-02 | $26.92 | $26.92 | $25.85 | $26.33 | $25.30 | 7,355 |
2020-04-01 | $27.27 | $27.27 | $25.79 | $25.79 | $24.78 | 4,663 |
2020-03-31 | $27.49 | $27.97 | $27.27 | $27.47 | $26.40 | 9,100 |
2020-03-30 | $27.11 | $28.27 | $27.11 | $28.24 | $27.14 | 74,362 |
2020-03-27 | $28.06 | $28.19 | $27.02 | $27.46 | $26.39 | 11,510 |
2020-03-26 | $26.02 | $28.19 | $26.02 | $28.18 | $27.08 | 5,949 |
2020-03-25 | $25.96 | $26.64 | $25.69 | $25.96 | $24.95 | 6,105 |
2020-03-24 | $25.07 | $25.40 | $23.97 | $25.40 | $24.41 | 14,776 |
2020-03-23 | $25.15 | $25.15 | $22.84 | $23.30 | $22.39 | 27,347 |
2020-03-20 | $25.75 | $26.14 | $24.59 | $24.65 | $23.69 | 15,728 |
2020-03-19 | $25.81 | $25.86 | $25.65 | $25.70 | $24.69 | 1,676 |
2020-03-18 | $26.45 | $26.45 | $25.83 | $25.85 | $24.84 | 4,569 |
2020-03-17 | $25.61 | $27.59 | $25.45 | $27.59 | $26.51 | 7,505 |
2020-03-16 | $27.26 | $27.26 | $25.60 | $25.60 | $24.60 | 11,381 |
2020-03-13 | $29.30 | $29.30 | $27.29 | $28.52 | $27.41 | 6,302 |
2020-03-12 | $29.16 | $29.75 | $27.37 | $27.37 | $26.30 | 18,642 |
2020-03-11 | $32.26 | $32.26 | $30.09 | $30.44 | $29.25 | 35,236 |
2020-03-10 | $32.01 | $32.92 | $31.36 | $32.64 | $31.37 | 9,471 |
2020-03-09 | $32.57 | $32.57 | $31.68 | $31.73 | $30.49 | 8,636 |
2020-03-06 | $34.04 | $34.07 | $33.55 | $34.04 | $32.71 | 3,287 |
2020-03-05 | $34.77 | $34.94 | $34.59 | $34.65 | $33.29 | 2,400 |
2020-03-04 | $35.05 | $35.51 | $34.73 | $35.51 | $34.12 | 5,454 |
2020-03-03 | $34.11 | $34.83 | $33.73 | $33.99 | $32.66 | 4,751 |
2020-03-02 | $32.82 | $33.70 | $32.82 | $33.70 | $32.38 | 7,371 |
2020-02-28 | $33.29 | $33.29 | $32.17 | $32.60 | $31.33 | 9,029 |
2020-02-27 | $35.10 | $35.10 | $33.72 | $33.74 | $32.42 | 383,400 |
2020-02-26 | $35.72 | $35.85 | $35.31 | $35.64 | $34.25 | 20,985 |
2020-02-25 | $36.44 | $36.44 | $35.28 | $35.33 | $33.95 | 12,154 |
2020-02-24 | $36.76 | $36.76 | $36.14 | $36.17 | $34.75 | 11,685 |
2020-02-21 | $37.57 | $37.57 | $37.31 | $37.31 | $35.85 | 4,127 |
2020-02-20 | $37.27 | $37.43 | $37.19 | $37.33 | $35.87 | 17,788 |
2020-02-19 | $37.51 | $37.58 | $37.30 | $37.30 | $35.84 | 194,900 |
2020-02-18 | $37.55 | $37.55 | $37.24 | $37.28 | $35.82 | 4,619 |
2020-02-14 | $37.27 | $37.30 | $37.15 | $37.27 | $35.81 | 9,468 |
2020-02-13 | $37.00 | $37.21 | $37.00 | $37.21 | $35.75 | 10,763 |
2020-02-12 | $37.00 | $37.14 | $36.99 | $37.14 | $35.69 | 4,300 |
2020-02-11 | $36.98 | $37.04 | $36.89 | $36.94 | $35.50 | 4,543 |
2020-02-10 | $36.50 | $36.50 | $36.29 | $36.42 | $35.00 | 4,304 |
2020-02-07 | $36.47 | $36.59 | $36.22 | $36.22 | $34.81 | 4,100 |
2020-02-06 | $36.79 | $36.79 | $36.33 | $36.33 | $34.91 | 2,223 |
2020-02-04 | $36.51 | $36.51 | $36.15 | $36.15 | $34.74 | 2,062 |
2020-02-03 | $35.74 | $35.92 | $35.73 | $35.82 | $34.42 | 4,851 |
2020-01-31 | $36.15 | $36.15 | $35.40 | $35.53 | $34.14 | 1,700 |
2020-01-30 | $36.08 | $36.16 | $35.85 | $36.16 | $34.75 | 2,538 |
2020-01-29 | $36.02 | $36.16 | $36.02 | $36.16 | $34.75 | 1,555 |
2020-01-28 | $35.29 | $35.93 | $35.29 | $35.85 | $34.45 | 1,896 |
2020-01-27 | $35.83 | $35.83 | $35.64 | $35.66 | $34.26 | 1,795 |
2020-01-24 | $36.62 | $36.62 | $36.02 | $36.09 | $34.68 | 14,742 |
2020-01-23 | $35.95 | $36.15 | $35.77 | $36.04 | $34.63 | 3,194 |
2020-01-22 | $36.22 | $36.22 | $36.11 | $36.20 | $34.78 | 1,500 |
2020-01-21 | $36.11 | $36.21 | $36.05 | $36.10 | $34.69 | 4,497 |
2020-01-17 | $36.08 | $36.08 | $35.85 | $35.90 | $34.49 | 1,337 |
2020-01-16 | $35.71 | $35.71 | $35.36 | $35.56 | $34.17 | 5,799 |
2020-01-15 | $35.37 | $35.66 | $35.37 | $35.54 | $34.15 | 1,577 |
2020-01-14 | $35.43 | $35.43 | $35.20 | $35.20 | $33.82 | 1,038 |
2020-01-13 | $34.74 | $35.13 | $34.74 | $35.07 | $33.70 | 3,428 |
2020-01-10 | $34.77 | $34.77 | $34.50 | $34.50 | $33.15 | 1,226 |
2020-01-09 | $34.44 | $34.54 | $34.44 | $34.51 | $33.16 | 2,428 |
2020-01-08 | $34.63 | $34.63 | $34.38 | $34.45 | $33.11 | 8,713 |
2020-01-07 | $34.76 | $34.76 | $34.37 | $34.41 | $33.07 | 4,566 |
2020-01-06 | $34.88 | $34.88 | $34.48 | $34.67 | $33.31 | 14,184 |
2020-01-03 | $34.82 | $34.98 | $34.67 | $34.84 | $33.48 | 11,704 |
2020-01-02 | $35.36 | $35.41 | $34.76 | $34.82 | $33.46 | 3,261 |
2019-12-31 | $34.90 | $35.00 | $34.90 | $35.00 | $33.63 | 400 |
2019-12-30 | $35.15 | $35.16 | $34.80 | $34.83 | $33.46 | 3,002 |
2019-12-27 | $34.91 | $35.20 | $34.91 | $34.95 | $33.47 | 3,700 |
2019-12-26 | $35.02 | $35.02 | $34.82 | $34.83 | $33.36 | 414 |
2019-12-24 | $35.13 | $35.13 | $34.62 | $34.69 | $33.22 | 1,394 |
2019-12-23 | $35.00 | $35.22 | $34.64 | $34.69 | $33.22 | 14,028 |
2019-12-20 | $34.83 | $34.83 | $34.59 | $34.67 | $33.20 | 2,700 |
2019-12-19 | $34.52 | $34.61 | $34.49 | $34.53 | $33.07 | 1,400 |
2019-12-18 | $34.88 | $34.91 | $34.58 | $34.58 | $33.12 | 2,400 |
2019-12-17 | $34.65 | $34.65 | $34.65 | $34.65 | $33.19 | 203 |
2019-12-16 | $34.44 | $34.66 | $34.44 | $34.55 | $33.08 | 1,461 |
2019-12-13 | $34.21 | $34.35 | $34.05 | $34.15 | $32.70 | 18,604 |
2019-12-12 | $34.25 | $34.25 | $33.66 | $33.73 | $32.30 | 1,883 |
2019-12-11 | $33.84 | $33.93 | $33.84 | $33.93 | $32.49 | 500 |
2019-12-10 | $33.85 | $33.85 | $33.63 | $33.66 | $32.23 | 2,700 |
2019-12-09 | $33.76 | $33.76 | $33.57 | $33.58 | $32.15 | 6,400 |
2019-12-06 | $33.54 | $33.60 | $33.54 | $33.56 | $32.14 | 500 |
2019-12-05 | $33.20 | $33.31 | $33.19 | $33.29 | $31.88 | 1,447 |
2019-12-04 | $33.10 | $33.35 | $33.10 | $33.31 | $31.90 | 2,300 |
2019-12-03 | $33.00 | $33.00 | $32.76 | $32.79 | $31.40 | 5,900 |
2019-12-02 | $33.37 | $33.37 | $33.08 | $33.16 | $31.76 | 3,654 |
2019-11-29 | $33.41 | $33.41 | $33.07 | $33.07 | $31.67 | 592 |
2019-11-27 | $33.34 | $33.34 | $33.20 | $33.31 | $31.90 | 1,400 |
2019-11-26 | $33.23 | $33.25 | $33.16 | $33.25 | $31.84 | 1,100 |
2019-11-25 | $32.86 | $33.02 | $32.86 | $33.02 | $31.62 | 2,700 |
2019-11-22 | $33.07 | $33.07 | $32.58 | $32.71 | $31.32 | 629 |
2019-11-21 | $32.83 | $32.83 | $32.54 | $32.62 | $31.23 | 1,900 |
2019-11-20 | $32.88 | $32.88 | $32.61 | $32.83 | $31.44 | 1,207 |
2019-11-19 | $33.00 | $33.00 | $32.80 | $32.80 | $31.41 | 2,600 |
2019-11-18 | $32.90 | $33.10 | $32.90 | $33.04 | $31.64 | 1,800 |
2019-11-15 | $32.70 | $32.78 | $32.62 | $32.72 | $31.33 | 2,000 |
2019-11-14 | $32.45 | $32.51 | $32.45 | $32.51 | $31.14 | 200 |
2019-11-13 | $32.46 | $32.46 | $32.46 | $32.46 | $31.08 | 200 |
2019-11-12 | $32.63 | $32.63 | $32.50 | $32.56 | $31.18 | 19,600 |
2019-11-11 | $32.89 | $32.89 | $32.50 | $32.50 | $31.12 | 3,007 |
2019-11-08 | $32.73 | $32.73 | $32.58 | $32.62 | $31.24 | 3,500 |
2019-11-07 | $32.89 | $32.89 | $32.59 | $32.59 | $31.21 | 1,400 |
2019-11-06 | $33.01 | $33.01 | $32.94 | $32.94 | $31.54 | 2,400 |
2019-11-05 | $33.04 | $33.05 | $33.04 | $33.05 | $31.65 | 600 |
2019-11-04 | $33.25 | $33.25 | $33.00 | $33.06 | $31.66 | 3,496 |
2019-11-01 | $32.97 | $33.21 | $32.97 | $33.18 | $31.78 | 7,100 |
2019-10-31 | $33.03 | $33.03 | $33.00 | $33.01 | $31.61 | 2,600 |
2019-10-30 | $33.08 | $33.27 | $33.08 | $33.21 | $31.80 | 5,629 |
2019-10-29 | $32.91 | $32.98 | $32.83 | $32.86 | $31.47 | 70,839 |
2019-10-28 | $33.19 | $33.19 | $32.84 | $32.93 | $31.53 | 1,887 |
2019-10-25 | $33.02 | $33.02 | $32.76 | $32.78 | $31.39 | 2,791 |
2019-10-24 | $32.94 | $32.95 | $32.71 | $32.93 | $31.54 | 98,458 |
2019-10-23 | $32.86 | $32.87 | $32.66 | $32.87 | $31.48 | 7,000 |
2019-10-22 | $32.62 | $32.78 | $32.60 | $32.64 | $31.26 | 1,000 |
2019-10-21 | $33.19 | $33.37 | $32.53 | $32.55 | $31.17 | 19,022 |
2019-10-18 | $32.50 | $32.90 | $32.32 | $32.86 | $31.47 | 7,069 |
2019-10-17 | $32.08 | $32.30 | $32.08 | $32.30 | $30.93 | 3,400 |
2019-10-16 | $32.01 | $32.32 | $31.90 | $32.17 | $30.81 | 4,033 |
2019-10-15 | $31.59 | $31.85 | $31.59 | $31.83 | $30.48 | 5,400 |
2019-10-14 | $31.56 | $31.65 | $31.48 | $31.55 | $30.21 | 2,200 |
2019-10-11 | $31.47 | $32.11 | $31.39 | $31.52 | $30.18 | 3,496 |
2019-10-10 | $30.80 | $31.31 | $30.77 | $31.09 | $29.77 | 4,800 |
2019-10-09 | $30.38 | $30.85 | $30.38 | $30.70 | $29.40 | 1,710 |
2019-10-08 | $30.94 | $30.94 | $30.44 | $30.55 | $29.26 | 2,214 |
2019-10-07 | $31.03 | $31.03 | $30.99 | $30.99 | $29.68 | 700 |
2019-10-04 | $30.64 | $31.05 | $30.64 | $31.05 | $29.73 | 2,400 |
2019-10-03 | $30.50 | $30.68 | $30.50 | $30.54 | $29.25 | 2,273 |
2019-10-02 | $30.77 | $30.81 | $30.59 | $30.63 | $29.33 | 3,000 |
2019-10-01 | $31.18 | $31.21 | $31.11 | $31.15 | $29.83 | 1,400 |
2019-09-30 | $31.69 | $31.69 | $31.15 | $31.15 | $29.83 | 1,675 |
2019-09-27 | $30.99 | $30.99 | $30.99 | $30.99 | $29.68 | 700 |
2019-09-26 | $31.56 | $31.56 | $31.03 | $31.05 | $29.74 | 4,354 |
2019-09-25 | $31.11 | $31.11 | $31.11 | $31.11 | $29.79 | 214 |
2019-09-24 | $31.00 | $31.00 | $30.77 | $30.77 | $29.46 | 517 |
2019-09-23 | $31.14 | $31.24 | $31.07 | $31.23 | $29.91 | 600 |
2019-09-20 | $31.09 | $31.09 | $31.07 | $31.07 | $29.75 | 400 |
2019-09-19 | $31.36 | $31.46 | $31.36 | $31.36 | $30.04 | 400 |
2019-09-18 | $31.67 | $31.67 | $31.34 | $31.34 | $30.01 | 500 |
2019-09-17 | $31.13 | $32.82 | $31.13 | $31.19 | $29.86 | 811 |
2019-09-16 | $30.90 | $31.12 | $30.90 | $31.09 | $29.77 | 600 |
2019-09-13 | $31.21 | $31.48 | $31.20 | $31.20 | $29.88 | 1,900 |
2019-09-12 | $31.07 | $31.07 | $31.07 | $31.07 | $29.76 | 434 |
2019-09-11 | $30.77 | $31.01 | $30.77 | $30.91 | $29.60 | 3,200 |
2019-09-10 | $30.48 | $30.48 | $30.48 | $30.48 | $29.19 | 242 |
2019-09-09 | $31.10 | $31.20 | $30.53 | $30.55 | $29.26 | 8,200 |
2019-09-06 | $30.96 | $31.07 | $30.93 | $30.95 | $29.64 | 1,000 |
2019-09-05 | $31.09 | $31.14 | $30.98 | $31.10 | $29.78 | 2,119 |
2019-09-04 | $30.61 | $30.98 | $30.61 | $30.93 | $29.62 | 1,900 |
2019-09-03 | $30.30 | $30.30 | $30.30 | $30.30 | $29.01 | 138 |
2019-08-30 | $30.32 | $30.32 | $30.24 | $30.24 | $28.96 | 200 |
2019-08-29 | $30.08 | $30.22 | $30.08 | $30.15 | $28.87 | 904 |
2019-08-28 | $29.91 | $29.98 | $29.91 | $29.97 | $28.70 | 910 |
2019-08-27 | $29.95 | $29.95 | $29.86 | $29.86 | $28.60 | 532 |
2019-08-26 | $29.88 | $29.88 | $29.88 | $29.88 | $28.62 | 427 |
2019-08-23 | $30.09 | $30.09 | $29.78 | $29.78 | $28.52 | 495 |
2019-08-22 | $30.19 | $30.36 | $30.19 | $30.34 | $29.05 | 770 |
2019-08-21 | $30.21 | $30.32 | $30.17 | $30.32 | $29.04 | 789 |
2019-08-20 | $30.03 | $30.29 | $30.03 | $30.13 | $28.86 | 1,951 |
2019-08-19 | $30.20 | $30.46 | $30.10 | $30.40 | $29.11 | 2,337 |
2019-08-16 | $29.91 | $30.32 | $29.91 | $30.20 | $28.92 | 2,351 |
2019-08-15 | $30.22 | $30.22 | $29.68 | $29.81 | $28.55 | 2,475 |
2019-08-14 | $29.82 | $29.92 | $29.82 | $29.88 | $28.61 | 1,764 |
2019-08-13 | $30.46 | $30.75 | $30.08 | $30.20 | $28.92 | 3,981 |
2019-08-12 | $30.01 | $30.21 | $30.01 | $30.17 | $28.89 | 2,413 |
2019-08-09 | $30.20 | $30.54 | $30.20 | $30.48 | $29.18 | 2,088 |
2019-08-08 | $29.74 | $30.59 | $29.74 | $30.53 | $29.24 | 3,209 |
2019-08-07 | $29.61 | $29.97 | $29.61 | $29.91 | $28.64 | 1,298 |
2019-08-06 | $29.71 | $29.79 | $29.71 | $29.72 | $28.47 | 1,103 |
2019-08-05 | $30.42 | $30.42 | $29.41 | $29.64 | $28.38 | 3,789 |
2019-08-02 | $30.72 | $30.74 | $30.69 | $30.71 | $29.41 | 1,280 |
2019-08-01 | $30.98 | $30.98 | $30.46 | $30.72 | $29.42 | 2,429 |
2019-07-31 | $30.99 | $31.05 | $30.77 | $30.77 | $29.47 | 1,873 |
2019-07-30 | $31.00 | $31.00 | $30.52 | $30.75 | $29.45 | 2,333 |
2019-07-29 | $31.58 | $31.58 | $30.15 | $31.28 | $29.95 | 5,242 |
2019-07-26 | $31.13 | $31.13 | $30.90 | $30.90 | $29.59 | 1,525 |
2019-07-25 | $30.80 | $30.80 | $30.80 | $30.80 | $29.49 | 145 |
2019-07-24 | $31.02 | $31.05 | $30.82 | $30.82 | $29.52 | 1,143 |
2019-07-23 | $30.81 | $30.87 | $30.79 | $30.79 | $29.49 | 1,015 |
2019-07-22 | $30.87 | $31.24 | $30.84 | $31.18 | $29.86 | 3,850 |
2019-07-19 | $30.70 | $31.06 | $30.68 | $30.86 | $29.56 | 2,575 |
2019-07-18 | $30.97 | $30.97 | $30.50 | $30.91 | $29.60 | 1,846 |
2019-07-17 | $31.09 | $31.09 | $30.57 | $30.81 | $29.50 | 4,135 |
2019-07-16 | $30.41 | $30.48 | $30.41 | $30.43 | $29.14 | 2,450 |
2019-07-15 | $31.06 | $31.06 | $30.52 | $30.57 | $29.28 | 2,199 |
2019-07-12 | $30.52 | $31.00 | $30.32 | $31.00 | $29.69 | 3,389 |
2019-07-11 | $30.54 | $30.86 | $30.35 | $30.41 | $29.12 | 3,243 |
2019-07-10 | $30.35 | $30.53 | $30.34 | $30.53 | $29.24 | 1,961 |
2019-07-09 | $30.74 | $30.74 | $30.13 | $30.13 | $28.85 | 712 |
2019-07-08 | $30.49 | $30.50 | $30.45 | $30.45 | $29.16 | 2,788 |
2019-07-05 | $30.68 | $30.85 | $30.68 | $30.84 | $29.53 | 1,553 |
2019-07-03 | $30.95 | $31.05 | $30.95 | $31.05 | $29.73 | 591 |
2019-07-02 | $30.39 | $30.62 | $30.37 | $30.62 | $29.32 | 1,439 |
2019-07-01 | $30.75 | $30.75 | $30.58 | $30.60 | $29.30 | 1,861 |
2019-06-28 | $30.38 | $30.63 | $30.38 | $30.63 | $29.33 | 427 |
2019-06-27 | $30.14 | $30.14 | $30.14 | $30.14 | $28.86 | 26 |
2019-06-26 | $30.21 | $30.23 | $30.21 | $30.23 | $28.95 | 421 |
2019-06-25 | $30.67 | $30.82 | $30.67 | $30.82 | $29.14 | 433 |
2019-06-24 | $30.93 | $30.93 | $30.93 | $30.93 | $29.23 | 296 |
2019-06-21 | $30.70 | $30.70 | $30.64 | $30.65 | $28.97 | 528 |
2019-06-20 | $30.79 | $30.79 | $30.79 | $30.79 | $29.10 | 35 |
2019-06-19 | $30.53 | $30.53 | $30.53 | $30.53 | $28.86 | 126 |
2019-06-18 | $30.31 | $30.31 | $30.28 | $30.28 | $28.62 | 110 |
2019-06-17 | $30.11 | $30.13 | $30.09 | $30.09 | $28.45 | 458 |
2019-06-14 | $30.17 | $30.17 | $30.17 | $30.17 | $28.52 | 13 |
2019-06-13 | $30.16 | $30.32 | $30.16 | $30.28 | $28.63 | 430 |
2019-06-12 | $30.03 | $30.03 | $29.99 | $29.99 | $28.35 | 206 |
2019-06-11 | $29.87 | $29.97 | $29.87 | $29.97 | $28.33 | 102 |
2019-06-10 | $29.90 | $29.90 | $29.86 | $29.86 | $28.23 | 172 |
2019-06-07 | $29.92 | $30.01 | $29.92 | $29.96 | $28.33 | 396 |
2019-06-06 | $29.84 | $29.84 | $29.74 | $29.74 | $28.11 | 100 |
2019-06-05 | $29.66 | $29.66 | $29.65 | $29.65 | $28.02 | 213 |
2019-06-04 | $29.35 | $29.35 | $29.35 | $29.35 | $27.75 | 170 |
2019-06-03 | $28.78 | $28.93 | $28.78 | $28.93 | $27.35 | 264 |
2019-05-31 | $28.38 | $28.80 | $28.38 | $28.80 | $27.23 | 472 |
2019-05-30 | $28.56 | $28.56 | $28.44 | $28.52 | $26.96 | 574 |
2019-05-29 | $28.44 | $28.54 | $28.44 | $28.54 | $26.98 | 950 |
2019-05-28 | $28.82 | $28.82 | $28.82 | $28.82 | $27.24 | 307 |
2019-05-24 | $28.72 | $28.72 | $28.72 | $28.72 | $27.15 | 14 |
2019-05-23 | $28.51 | $28.62 | $28.49 | $28.50 | $26.94 | 892 |
2019-05-22 | $28.89 | $28.89 | $28.87 | $28.87 | $27.29 | 238 |
2019-05-21 | $28.84 | $28.84 | $28.77 | $28.77 | $27.20 | 191 |
2019-05-20 | $28.63 | $28.63 | $28.56 | $28.56 | $27.00 | 224 |
2019-05-17 | $28.57 | $28.75 | $28.57 | $28.75 | $27.17 | 319 |
2019-05-16 | $29.00 | $29.00 | $28.94 | $28.94 | $27.36 | 405 |
2019-05-15 | $29.07 | $29.25 | $29.07 | $29.07 | $27.48 | 762 |
2019-05-14 | $29.03 | $29.03 | $29.03 | $29.03 | $27.44 | 31 |
2019-05-13 | $29.15 | $29.15 | $29.15 | $29.15 | $27.55 | 25 |
2019-05-10 | $29.35 | $29.37 | $29.35 | $29.37 | $27.76 | 572 |
2019-05-09 | $28.99 | $29.15 | $28.99 | $29.15 | $27.56 | 202 |
2019-05-08 | $29.37 | $29.37 | $29.37 | $29.37 | $27.77 | 81 |
2019-05-07 | $29.89 | $29.89 | $29.73 | $29.75 | $28.12 | 1,368 |
2019-05-06 | $29.93 | $29.93 | $29.93 | $29.93 | $28.29 | 65 |
2019-05-03 | $29.73 | $30.05 | $29.72 | $30.05 | $28.40 | 692 |
2019-05-02 | $29.76 | $29.76 | $29.76 | $29.76 | $28.13 | 191 |
2019-05-01 | $29.78 | $29.99 | $29.78 | $29.99 | $28.35 | 678 |
2019-04-30 | $29.87 | $29.87 | $29.75 | $29.75 | $28.12 | 929 |
2019-04-29 | $29.80 | $29.80 | $29.80 | $29.80 | $28.17 | 2 |
2019-04-26 | $29.71 | $29.74 | $29.71 | $29.74 | $28.12 | 528 |
2019-04-25 | $29.79 | $29.83 | $29.72 | $29.83 | $28.19 | 713 |
2019-04-24 | $29.73 | $29.77 | $29.73 | $29.77 | $28.15 | 417 |
2019-04-23 | $29.57 | $29.57 | $29.57 | $29.57 | $27.96 | 88 |
2019-04-22 | $29.60 | $29.64 | $29.58 | $29.64 | $28.02 | 542 |
2019-04-18 | $29.59 | $29.60 | $29.52 | $29.52 | $27.90 | 751 |
2019-04-17 | $29.61 | $29.61 | $29.55 | $29.55 | $27.93 | 247 |
2019-04-16 | $29.54 | $29.62 | $29.52 | $29.52 | $27.90 | 788 |
2019-04-15 | $29.51 | $29.51 | $29.51 | $29.51 | $27.90 | 100 |
2019-04-12 | $29.30 | $29.33 | $29.23 | $29.33 | $27.72 | 335 |
2019-04-11 | $29.28 | $29.28 | $29.28 | $29.28 | $27.67 | 23 |
2019-04-10 | $28.94 | $29.28 | $28.94 | $29.16 | $27.57 | 2,858 |
2019-04-09 | $29.09 | $29.09 | $28.83 | $28.91 | $27.33 | 371 |
2019-04-08 | $29.37 | $29.37 | $29.37 | $29.37 | $27.76 | 0 |
2019-04-05 | $29.49 | $29.49 | $29.47 | $29.47 | $27.86 | 289 |
2019-04-04 | $29.19 | $29.30 | $29.18 | $29.18 | $27.58 | 656 |
2019-04-03 | $29.04 | $29.17 | $29.04 | $29.17 | $27.57 | 663 |
2019-04-02 | $28.93 | $28.93 | $28.93 | $28.93 | $27.34 | 7 |
2019-04-01 | $28.96 | $28.99 | $28.96 | $28.99 | $27.41 | 176 |
2019-03-29 | $28.79 | $28.99 | $28.79 | $28.99 | $27.40 | 746 |
2019-03-28 | $28.78 | $28.78 | $28.69 | $28.73 | $27.16 | 250 |
2019-03-27 | $28.76 | $28.94 | $28.76 | $28.94 | $27.35 | 459 |
2019-03-26 | $28.86 | $28.95 | $28.59 | $28.92 | $27.33 | 2,067 |
2019-03-25 | $28.87 | $28.87 | $28.78 | $28.78 | $27.21 | 813 |
2019-03-22 | $29.21 | $29.21 | $28.87 | $28.91 | $27.33 | 418 |
2019-03-21 | $29.35 | $29.55 | $29.35 | $29.55 | $27.93 | 196 |
2019-03-20 | $29.50 | $29.57 | $29.50 | $29.57 | $27.96 | 334 |
2019-03-19 | $29.60 | $29.60 | $29.60 | $29.60 | $27.94 | 33 |
2019-03-18 | $29.52 | $29.65 | $29.51 | $29.65 | $27.99 | 369 |
2019-03-15 | $29.35 | $29.35 | $29.35 | $29.35 | $27.71 | 236 |
2019-03-14 | $29.36 | $29.36 | $29.21 | $29.21 | $27.58 | 503 |
2019-03-13 | $29.18 | $29.18 | $29.13 | $29.13 | $27.50 | 570 |
2019-03-12 | $28.95 | $29.16 | $28.95 | $29.12 | $27.49 | 630 |
2019-03-11 | $28.94 | $28.94 | $28.94 | $28.94 | $27.32 | 111 |
2019-03-08 | $28.50 | $28.56 | $28.50 | $28.56 | $26.96 | 340 |
2019-03-07 | $28.68 | $28.70 | $28.68 | $28.70 | $27.10 | 169 |
2019-03-06 | $28.99 | $28.99 | $28.97 | $28.97 | $27.35 | 286 |
2019-03-05 | $29.14 | $29.15 | $29.05 | $29.05 | $27.42 | 1,788 |
2019-03-04 | $29.21 | $29.21 | $29.21 | $29.21 | $27.57 | 44 |
2019-03-01 | $29.06 | $29.13 | $29.06 | $29.13 | $27.50 | 349 |
2019-02-28 | $28.97 | $28.97 | $28.97 | $28.97 | $27.35 | 29 |
2019-02-27 | $29.04 | $29.04 | $29.04 | $29.04 | $27.42 | 169 |
2019-02-26 | $28.91 | $28.95 | $28.91 | $28.95 | $27.34 | 404 |
2019-02-25 | $29.15 | $29.15 | $29.13 | $29.13 | $27.50 | 243 |
2019-02-22 | $28.94 | $29.13 | $28.94 | $29.13 | $27.50 | 158 |
2019-02-21 | $28.92 | $28.95 | $28.92 | $28.95 | $27.34 | 396 |
2019-02-20 | $28.84 | $28.87 | $28.84 | $28.87 | $27.26 | 349 |
2019-02-19 | $28.49 | $28.73 | $28.49 | $28.73 | $27.13 | 527 |
2019-02-15 | $28.45 | $28.45 | $28.42 | $28.42 | $26.83 | 158 |
2019-02-14 | $27.99 | $28.14 | $27.99 | $28.14 | $26.57 | 123 |
2019-02-13 | $28.13 | $28.15 | $28.13 | $28.15 | $26.57 | 214 |
2019-02-12 | $28.11 | $28.11 | $28.11 | $28.11 | $26.54 | 214 |
2019-02-11 | $27.86 | $27.86 | $27.85 | $27.85 | $26.29 | 171 |
2019-02-08 | $27.77 | $27.78 | $27.74 | $27.78 | $26.23 | 306 |
2019-02-07 | $27.68 | $28.07 | $27.68 | $27.90 | $26.34 | 708 |
2019-02-06 | $27.95 | $27.95 | $27.95 | $27.95 | $26.39 | 23 |
2019-02-05 | $27.93 | $28.04 | $27.89 | $28.04 | $26.47 | 777 |
2019-02-04 | $27.96 | $27.98 | $27.96 | $27.98 | $26.42 | 265 |
2019-02-01 | $28.01 | $28.01 | $27.96 | $27.96 | $26.40 | 609 |
2019-01-31 | $27.89 | $27.89 | $27.89 | $27.89 | $26.33 | 25 |
2019-01-30 | $27.49 | $27.49 | $27.49 | $27.49 | $25.95 | 52 |
2019-01-29 | $27.49 | $27.49 | $27.39 | $27.39 | $25.86 | 255 |
2019-01-28 | $27.12 | $27.37 | $27.12 | $27.36 | $25.83 | 680 |
2019-01-25 | $27.66 | $27.66 | $27.50 | $27.50 | $25.96 | 270 |
2019-01-24 | $27.44 | $27.44 | $27.39 | $27.44 | $25.90 | 741 |
2019-01-23 | $27.32 | $27.32 | $27.30 | $27.31 | $25.78 | 760 |
2019-01-22 | $27.21 | $27.21 | $27.21 | $27.21 | $25.69 | 424 |
2019-01-18 | $27.49 | $27.49 | $27.43 | $27.43 | $25.90 | 200 |
2019-01-17 | $27.01 | $27.54 | $27.00 | $27.28 | $25.75 | 1,878 |
2019-01-16 | $26.96 | $27.07 | $26.88 | $26.88 | $25.37 | 609 |
2019-01-15 | $26.69 | $26.80 | $26.66 | $26.80 | $25.30 | 668 |
2019-01-14 | $26.75 | $26.75 | $26.75 | $26.75 | $25.25 | 108 |
2019-01-11 | $26.84 | $26.84 | $26.70 | $26.70 | $25.21 | 624 |
2019-01-10 | $26.80 | $26.80 | $26.73 | $26.73 | $25.24 | 201 |
2019-01-09 | $26.41 | $26.56 | $26.41 | $26.52 | $25.04 | 803 |
2019-01-08 | $26.30 | $26.30 | $26.28 | $26.30 | $24.83 | 310 |
2019-01-07 | $26.03 | $26.11 | $26.03 | $26.11 | $24.65 | 570 |
2019-01-04 | $26.13 | $26.13 | $25.78 | $25.95 | $24.50 | 1,025 |
2019-01-03 | $25.57 | $25.64 | $25.49 | $25.49 | $24.07 | 381 |
2019-01-02 | $25.52 | $25.80 | $25.52 | $25.80 | $24.35 | 432 |
2018-12-31 | $26.07 | $26.07 | $25.66 | $25.68 | $24.24 | 1,774 |
2018-12-28 | $25.55 | $26.16 | $25.55 | $25.94 | $24.49 | 3,299 |
2018-12-27 | $25.39 | $25.43 | $25.39 | $25.41 | $23.90 | 473 |
2018-12-26 | $25.48 | $25.48 | $25.46 | $25.46 | $23.95 | 306 |
2018-12-24 | $25.63 | $25.65 | $25.06 | $25.07 | $23.58 | 1,084 |
2018-12-21 | $26.00 | $26.00 | $25.63 | $25.63 | $24.10 | 583 |
2018-12-20 | $26.07 | $26.07 | $26.07 | $26.07 | $24.52 | 1 |
2018-12-19 | $26.07 | $26.07 | $26.07 | $26.07 | $24.52 | 308 |
2018-12-18 | $26.32 | $26.32 | $26.17 | $26.17 | $24.62 | 544 |
2018-12-17 | $26.60 | $26.60 | $26.30 | $26.30 | $24.74 | 833 |
2018-12-14 | $26.87 | $26.87 | $26.36 | $26.42 | $24.85 | 962 |
2018-12-13 | $26.78 | $27.09 | $26.78 | $26.83 | $25.24 | 2,304 |
2018-12-12 | $26.83 | $26.83 | $26.58 | $26.58 | $25.00 | 741 |
2018-12-11 | $26.42 | $26.42 | $26.35 | $26.40 | $24.83 | 1,204 |
2018-12-10 | $26.47 | $26.47 | $26.18 | $26.33 | $24.77 | 738 |
2018-12-07 | $26.61 | $27.00 | $26.60 | $26.60 | $25.02 | 2,071 |
2018-12-06 | $26.57 | $26.57 | $26.46 | $26.46 | $24.89 | 768 |
2018-12-04 | $27.28 | $27.32 | $26.82 | $26.82 | $25.22 | 1,682 |
2018-12-03 | $27.53 | $27.53 | $27.53 | $27.53 | $25.90 | 252 |
2018-11-30 | $27.24 | $27.31 | $27.24 | $27.31 | $25.69 | 820 |
2018-11-29 | $27.26 | $27.26 | $27.26 | $27.26 | $25.64 | 154 |
2018-11-28 | $27.12 | $27.12 | $27.12 | $27.12 | $25.51 | 136 |
2018-11-27 | $27.06 | $27.06 | $27.06 | $27.06 | $25.45 | 376 |
2018-11-26 | $27.03 | $27.03 | $27.03 | $27.03 | $25.43 | 473 |
2018-11-23 | $26.72 | $26.72 | $26.72 | $26.72 | $25.13 | 510 |
2018-11-21 | $26.87 | $27.08 | $26.87 | $27.08 | $25.47 | 266 |
2018-11-20 | $26.83 | $26.83 | $26.83 | $26.83 | $25.24 | 94 |
2018-11-19 | $27.35 | $27.35 | $27.35 | $27.35 | $25.73 | 143 |
2018-11-16 | $27.06 | $27.06 | $27.06 | $27.06 | $25.46 | 131 |
2018-11-15 | $26.72 | $27.00 | $26.72 | $26.98 | $25.38 | 725 |
2018-11-14 | $26.99 | $26.99 | $26.99 | $26.99 | $25.39 | 0 |
2018-11-13 | $26.99 | $26.99 | $26.99 | $26.99 | $25.39 | 24 |
2018-11-12 | $26.99 | $26.99 | $26.99 | $26.99 | $25.39 | 242 |
2018-11-09 | $27.62 | $27.62 | $27.62 | $27.62 | $25.98 | 43 |
2018-11-08 | $27.86 | $27.86 | $27.86 | $27.86 | $26.20 | 312 |
2018-11-07 | $27.72 | $27.86 | $27.72 | $27.86 | $26.20 | 361 |
2018-11-06 | $27.07 | $27.07 | $27.07 | $27.07 | $25.46 | 146 |
2018-11-05 | $26.73 | $26.74 | $26.73 | $26.74 | $25.15 | 422 |
2018-11-02 | $26.74 | $26.74 | $26.60 | $26.74 | $25.15 | 3,231 |
2018-11-01 | $26.65 | $26.74 | $26.65 | $26.74 | $25.15 | 2,575 |
2018-10-31 | $26.35 | $26.35 | $26.35 | $26.35 | $24.79 | 112 |
2018-10-30 | $26.37 | $26.43 | $26.37 | $26.43 | $24.86 | 427 |
2018-10-29 | $26.43 | $26.53 | $26.10 | $26.34 | $24.78 | 680 |
2018-10-26 | $26.11 | $26.17 | $25.69 | $26.15 | $24.60 | 1,207 |
2018-10-25 | $26.23 | $26.23 | $26.23 | $26.23 | $24.67 | 60 |
2018-10-24 | $26.42 | $26.42 | $26.42 | $26.42 | $24.85 | 212 |
2018-10-23 | $26.83 | $26.83 | $26.83 | $26.83 | $25.24 | 177 |
2018-10-22 | $27.05 | $27.23 | $27.05 | $27.20 | $25.59 | 963 |
2018-10-19 | $26.97 | $26.97 | $26.97 | $26.97 | $25.37 | 134 |
2018-10-18 | $26.97 | $26.97 | $26.97 | $26.97 | $25.37 | 200 |
2018-10-17 | $27.32 | $27.32 | $27.32 | $27.32 | $25.69 | 108 |
2018-10-16 | $27.31 | $27.42 | $27.30 | $27.42 | $25.79 | 916 |
2018-10-15 | $26.63 | $26.90 | $26.63 | $26.90 | $25.30 | 850 |
2018-10-12 | $27.30 | $27.37 | $27.08 | $27.08 | $25.47 | 1,037 |
2018-10-11 | $27.80 | $27.80 | $27.76 | $27.76 | $26.11 | 440 |
2018-10-10 | $28.31 | $28.31 | $28.31 | $28.31 | $26.63 | 183 |
2018-10-09 | $28.23 | $28.23 | $28.23 | $28.23 | $26.56 | 453 |
2018-10-08 | $28.37 | $28.37 | $28.37 | $28.37 | $26.69 | 59 |
2018-10-05 | $28.33 | $28.33 | $28.33 | $28.33 | $26.65 | 325 |
2018-10-04 | $27.99 | $27.99 | $27.99 | $27.99 | $26.33 | 256 |
2018-10-03 | $28.39 | $28.39 | $28.39 | $28.39 | $26.70 | 228 |
2018-10-02 | $28.17 | $28.17 | $28.17 | $28.17 | $26.50 | 57 |
2018-10-01 | $28.17 | $28.17 | $28.17 | $28.17 | $26.50 | 200 |
2018-09-28 | $28.38 | $28.44 | $28.38 | $28.44 | $26.75 | 478 |
2018-09-27 | $28.44 | $28.44 | $28.29 | $28.29 | $26.61 | 236 |
2018-09-26 | $28.61 | $28.61 | $28.44 | $28.50 | $26.81 | 1,119 |
2018-09-25 | $28.90 | $28.90 | $28.90 | $28.90 | $27.09 | 269 |
2018-09-24 | $29.00 | $29.30 | $28.99 | $29.01 | $27.19 | 1,125 |
2018-09-21 | $29.20 | $29.20 | $29.12 | $29.12 | $27.30 | 284 |
2018-09-20 | $29.20 | $29.21 | $29.15 | $29.21 | $27.38 | 607 |
2018-09-19 | $29.22 | $29.22 | $29.22 | $29.22 | $27.39 | 49 |
2018-09-18 | $29.17 | $29.17 | $29.17 | $29.17 | $27.34 | 266 |
2018-09-17 | $28.93 | $29.07 | $28.93 | $29.07 | $27.25 | 1,439 |
2018-09-14 | $28.89 | $28.97 | $28.89 | $28.89 | $27.07 | 587 |
2018-09-13 | $28.87 | $28.87 | $28.83 | $28.83 | $27.02 | 328 |
2018-09-12 | $28.82 | $28.82 | $28.76 | $28.79 | $26.99 | 2,855 |
2018-09-11 | $28.77 | $28.80 | $28.72 | $28.73 | $26.92 | 979 |
2018-09-10 | $28.98 | $28.98 | $28.98 | $28.98 | $27.16 | 44 |
2018-09-07 | $28.68 | $28.81 | $28.63 | $28.81 | $27.00 | 1,836 |
2018-09-06 | $28.83 | $29.00 | $28.83 | $28.99 | $27.17 | 4,627 |
2018-09-05 | $28.76 | $28.76 | $28.76 | $28.76 | $26.96 | 359 |
2018-09-04 | $28.70 | $28.77 | $28.70 | $28.77 | $26.96 | 583 |
2018-08-31 | $28.91 | $28.94 | $28.84 | $28.94 | $27.13 | 3,182 |
2018-08-30 | $29.04 | $29.04 | $28.98 | $28.98 | $27.16 | 557 |
2018-08-29 | $28.88 | $28.88 | $28.88 | $28.88 | $27.07 | 7 |
2018-08-28 | $28.88 | $28.88 | $28.88 | $28.88 | $27.07 | 400 |
2018-08-27 | $28.78 | $28.78 | $28.76 | $28.76 | $26.96 | 247 |
2018-08-24 | $28.56 | $28.56 | $28.56 | $28.56 | $26.77 | 189 |
2018-08-23 | $28.64 | $28.64 | $28.64 | $28.64 | $26.84 | 15 |
2018-08-22 | $28.98 | $29.04 | $28.81 | $28.90 | $27.09 | 1,290 |
2018-08-21 | $29.00 | $29.00 | $29.00 | $29.00 | $27.18 | 120 |
2018-08-20 | $28.68 | $28.72 | $28.64 | $28.72 | $26.91 | 1,347 |
2018-08-17 | $28.39 | $28.39 | $28.39 | $28.39 | $26.61 | 117 |
2018-08-16 | $28.40 | $28.54 | $28.40 | $28.47 | $26.69 | 1,625 |
2018-08-15 | $28.47 | $28.57 | $28.28 | $28.30 | $26.53 | 2,060 |
2018-08-14 | $28.55 | $28.55 | $28.55 | $28.55 | $26.76 | 101 |
2018-08-13 | $28.55 | $28.55 | $28.55 | $28.55 | $26.76 | 100 |
2018-08-10 | $28.82 | $28.82 | $28.82 | $28.82 | $27.01 | 155 |
2018-08-09 | $29.06 | $29.06 | $28.96 | $28.96 | $27.15 | 528 |
2018-08-08 | $29.05 | $29.05 | $29.05 | $29.05 | $27.23 | 360 |
2018-08-07 | $29.20 | $29.20 | $29.12 | $29.12 | $27.29 | 393 |
2018-08-06 | $29.01 | $29.01 | $29.01 | $29.01 | $27.19 | 421 |
2018-08-03 | $28.83 | $28.83 | $28.83 | $28.83 | $27.02 | 153 |
2018-08-02 | $28.79 | $28.85 | $28.79 | $28.79 | $26.99 | 665 |
2018-08-01 | $29.01 | $29.01 | $29.01 | $29.01 | $27.19 | 54 |
2018-07-31 | $29.13 | $29.13 | $29.13 | $29.13 | $27.30 | 751 |
2018-07-30 | $29.07 | $29.07 | $28.96 | $28.96 | $27.14 | 897 |
2018-07-27 | $29.10 | $29.10 | $29.02 | $29.02 | $27.20 | 263 |
2018-07-26 | $28.98 | $29.05 | $28.98 | $29.05 | $27.23 | 1,052 |
2018-07-25 | $28.49 | $28.67 | $28.49 | $28.67 | $26.87 | 801 |
2018-07-24 | $28.82 | $28.82 | $28.82 | $28.82 | $27.01 | 63 |
2018-07-23 | $29.07 | $29.07 | $27.54 | $28.82 | $27.01 | 5,509 |
2018-07-20 | $29.12 | $29.17 | $29.11 | $29.11 | $27.28 | 1,205 |
2018-07-19 | $28.63 | $28.63 | $28.63 | $28.63 | $26.83 | 210 |
2018-07-18 | $28.84 | $28.84 | $28.84 | $28.84 | $27.03 | 212 |
2018-07-17 | $28.70 | $28.70 | $28.70 | $28.70 | $26.90 | 83 |
2018-07-16 | $28.64 | $28.64 | $28.51 | $28.51 | $26.72 | 683 |
2018-07-13 | $28.59 | $28.60 | $28.59 | $28.60 | $26.80 | 388 |
2018-07-12 | $28.51 | $28.51 | $28.51 | $28.51 | $26.72 | 534 |
2018-07-11 | $28.56 | $28.56 | $28.56 | $28.56 | $26.77 | 172 |
2018-07-10 | $28.73 | $28.73 | $28.73 | $28.73 | $26.93 | 340 |
2018-07-09 | $28.73 | $28.73 | $28.73 | $28.73 | $26.93 | 400 |
2018-07-06 | $28.72 | $28.72 | $28.68 | $28.68 | $26.88 | 534 |
2018-07-05 | $28.39 | $28.44 | $28.38 | $28.38 | $26.60 | 1,963 |
2018-07-03 | $28.28 | $28.32 | $28.25 | $28.25 | $26.48 | 1,056 |
2018-07-02 | $27.86 | $27.86 | $27.86 | $27.86 | $26.11 | 39 |
2018-06-29 | $27.08 | $27.46 | $26.95 | $27.46 | $25.74 | 1,798 |
2018-06-28 | $28.14 | $28.14 | $28.14 | $28.14 | $26.38 | 90 |
2018-06-27 | $28.19 | $28.19 | $28.19 | $28.19 | $26.42 | 146 |
2018-06-26 | $28.35 | $28.35 | $28.19 | $28.19 | $26.42 | 436 |
2018-06-25 | $28.28 | $28.28 | $28.28 | $28.28 | $26.51 | 292 |
2018-06-22 | $28.28 | $28.36 | $28.28 | $28.36 | $26.58 | 315 |
2018-06-21 | $28.67 | $28.67 | $28.59 | $28.59 | $26.80 | 763 |
2018-06-20 | $28.63 | $28.63 | $28.63 | $28.63 | $26.83 | 44 |
2018-06-19 | $28.48 | $28.72 | $28.48 | $28.72 | $26.83 | 146 |
2018-06-18 | $28.60 | $28.68 | $28.56 | $28.66 | $26.77 | 1,118 |
2018-06-15 | $28.40 | $28.41 | $28.40 | $28.41 | $26.54 | 423 |
2018-06-14 | $28.46 | $28.46 | $28.46 | $28.46 | $26.59 | 257 |
2018-06-13 | $28.76 | $28.76 | $28.76 | $28.76 | $26.87 | 138 |
2018-06-12 | $29.00 | $29.00 | $28.69 | $28.69 | $26.80 | 933 |
2018-06-11 | $28.80 | $28.80 | $28.62 | $28.62 | $26.73 | 496 |
2018-06-08 | $28.91 | $28.91 | $28.70 | $28.81 | $26.91 | 2,377 |
2018-06-07 | $28.73 | $28.92 | $28.73 | $28.92 | $27.02 | 155 |
2018-06-06 | $28.55 | $28.74 | $28.50 | $28.71 | $26.82 | 1,427 |
2018-06-05 | $28.79 | $28.79 | $28.52 | $28.65 | $26.76 | 2,033 |
2018-06-04 | $28.66 | $28.66 | $28.63 | $28.66 | $26.77 | 502 |
2018-06-01 | $28.60 | $28.69 | $28.60 | $28.65 | $26.77 | 706 |
2018-05-31 | $29.53 | $29.53 | $28.66 | $28.98 | $27.07 | 980 |
2018-05-30 | $29.21 | $29.31 | $29.21 | $29.31 | $27.38 | 234 |
2018-05-29 | $28.72 | $28.88 | $28.72 | $28.74 | $26.85 | 998 |
2018-05-25 | $28.93 | $28.96 | $28.93 | $28.96 | $27.05 | 826 |
2018-05-24 | $28.85 | $29.01 | $28.85 | $29.01 | $27.11 | 572 |
2018-05-23 | $28.88 | $28.89 | $28.86 | $28.87 | $26.97 | 2,502 |
2018-05-22 | $29.11 | $29.11 | $28.89 | $29.11 | $27.19 | 497 |
2018-05-21 | $28.92 | $29.01 | $28.92 | $28.99 | $27.08 | 753 |
2018-05-18 | $28.79 | $28.79 | $28.66 | $28.66 | $26.77 | 172 |
2018-05-17 | $28.83 | $28.83 | $28.70 | $28.70 | $26.81 | 764 |
2018-05-16 | $28.70 | $28.80 | $28.70 | $28.80 | $26.90 | 873 |
2018-05-15 | $29.02 | $30.05 | $28.57 | $28.57 | $26.69 | 1,655 |
2018-05-14 | $29.38 | $29.38 | $28.96 | $28.96 | $27.05 | 4,921 |
2018-05-11 | $29.36 | $29.36 | $29.17 | $29.23 | $27.31 | 1,401 |
2018-05-10 | $29.15 | $29.23 | $29.15 | $29.15 | $27.23 | 956 |
2018-05-09 | $28.91 | $28.91 | $28.91 | $28.91 | $27.01 | 209 |
2018-05-08 | $28.83 | $28.90 | $28.83 | $28.86 | $26.96 | 986 |
2018-05-07 | $29.06 | $29.06 | $28.88 | $28.96 | $27.05 | 1,079 |
2018-05-04 | $28.81 | $28.82 | $28.81 | $28.81 | $26.91 | 215 |
2018-05-03 | $28.52 | $28.64 | $28.52 | $28.64 | $26.76 | 268 |
2018-05-02 | $28.76 | $28.76 | $28.71 | $28.71 | $26.82 | 1,244 |
2018-05-01 | $29.06 | $29.06 | $28.81 | $29.06 | $27.15 | 709 |
2018-04-30 | $29.43 | $29.43 | $28.85 | $28.85 | $26.95 | 547 |
2018-04-27 | $29.24 | $29.27 | $29.24 | $29.27 | $27.34 | 1,064 |
2018-04-26 | $29.07 | $29.14 | $29.07 | $29.07 | $27.16 | 461 |
2018-04-25 | $29.03 | $29.09 | $28.97 | $28.97 | $27.06 | 1,965 |
2018-04-24 | $29.87 | $29.87 | $29.18 | $29.18 | $27.26 | 261 |
2018-04-23 | $29.81 | $29.81 | $29.60 | $29.81 | $27.85 | 589 |
2018-04-20 | $29.63 | $29.80 | $29.63 | $29.80 | $27.84 | 158 |
2018-04-19 | $29.80 | $29.80 | $29.70 | $29.80 | $27.84 | 434 |
2018-04-18 | $29.83 | $29.90 | $29.83 | $29.90 | $27.93 | 276 |
2018-04-17 | $29.65 | $29.71 | $29.65 | $29.66 | $27.71 | 1,185 |
2018-04-16 | $29.09 | $29.36 | $29.09 | $29.32 | $27.39 | 2,364 |
2018-04-13 | $29.33 | $29.33 | $29.04 | $29.04 | $27.13 | 693 |
2018-04-12 | $29.11 | $29.11 | $29.11 | $29.11 | $27.19 | 310 |
2018-04-11 | $28.62 | $28.92 | $28.62 | $28.85 | $26.95 | 2,102 |
2018-04-10 | $28.67 | $28.92 | $28.67 | $28.92 | $27.02 | 546 |
2018-04-09 | $28.77 | $28.77 | $28.53 | $28.76 | $26.87 | 953 |
2018-04-06 | $28.58 | $29.18 | $28.58 | $29.18 | $27.26 | 266 |
2018-04-05 | $29.17 | $29.22 | $28.92 | $28.92 | $27.02 | 704 |
2018-04-04 | $28.47 | $28.83 | $28.47 | $28.47 | $26.60 | 564 |
2018-04-03 | $28.52 | $28.66 | $28.41 | $28.47 | $26.60 | 1,170 |
2018-04-02 | $28.85 | $28.85 | $28.21 | $28.41 | $26.54 | 470 |
2018-03-29 | $28.96 | $28.97 | $28.96 | $28.96 | $27.05 | 357 |
2018-03-28 | $28.54 | $28.63 | $28.54 | $28.63 | $26.75 | 379 |
2018-03-27 | $29.34 | $29.34 | $29.34 | $29.34 | $27.41 | 132 |
2018-03-26 | $29.06 | $29.09 | $28.98 | $28.98 | $27.07 | 589 |
2018-03-23 | $29.13 | $29.13 | $28.87 | $28.87 | $26.97 | 617 |
2018-03-22 | $29.60 | $29.60 | $29.15 | $29.60 | $27.65 | 521 |
2018-03-21 | $29.72 | $29.80 | $29.72 | $29.72 | $27.76 | 442 |
2018-03-20 | $30.10 | $30.10 | $29.83 | $29.90 | $27.88 | 1,392 |
2018-03-19 | $29.79 | $29.81 | $29.79 | $29.79 | $27.78 | 680 |
2018-03-16 | $29.28 | $29.82 | $29.28 | $29.81 | $27.80 | 804 |
2018-03-15 | $29.85 | $29.85 | $29.67 | $29.67 | $27.67 | 1,011 |
2018-03-14 | $29.81 | $29.81 | $29.71 | $29.73 | $27.72 | 425 |
2018-03-13 | $30.10 | $30.10 | $29.81 | $29.81 | $27.80 | 684 |
2018-03-12 | $30.15 | $30.15 | $29.99 | $29.99 | $27.97 | 822 |
2018-03-09 | $30.05 | $30.05 | $29.99 | $29.99 | $27.97 | 356 |
2018-03-08 | $29.71 | $29.71 | $29.38 | $29.54 | $27.54 | 1,838 |
2018-03-07 | $29.48 | $29.48 | $29.18 | $29.18 | $27.21 | 191 |
2018-03-06 | $29.38 | $29.38 | $29.01 | $29.19 | $27.22 | 765 |
2018-03-05 | $28.75 | $28.98 | $28.75 | $28.75 | $26.81 | 590 |
2018-03-02 | $28.69 | $28.77 | $28.69 | $28.69 | $26.75 | 766 |
2018-03-01 | $29.05 | $29.06 | $28.81 | $28.90 | $26.95 | 687 |
2018-02-28 | $29.51 | $29.51 | $29.06 | $29.51 | $27.52 | 462 |
2018-02-27 | $29.66 | $29.66 | $29.59 | $29.66 | $27.66 | 409 |
2018-02-26 | $29.81 | $29.81 | $29.66 | $29.66 | $27.66 | 286 |
2018-02-23 | $29.52 | $29.66 | $29.52 | $29.52 | $27.53 | 329 |
2018-02-22 | $29.58 | $29.58 | $29.33 | $29.33 | $27.35 | 3,357 |
2018-02-21 | $29.56 | $29.56 | $29.32 | $29.56 | $27.57 | 501 |
2018-02-20 | $29.45 | $29.45 | $29.24 | $29.24 | $27.27 | 1,428 |
2018-02-16 | $29.66 | $29.66 | $29.51 | $29.66 | $27.66 | 640 |
2018-02-15 | $28.72 | $28.72 | $28.72 | $28.72 | $26.78 | 129 |
2018-02-14 | $28.72 | $28.72 | $28.72 | $28.72 | $26.78 | 500 |
2018-02-13 | $28.55 | $28.70 | $28.55 | $28.62 | $26.69 | 481 |
2018-02-12 | $28.42 | $28.55 | $28.42 | $28.55 | $26.62 | 1,011 |
2018-02-09 | $27.65 | $28.12 | $27.59 | $27.59 | $25.73 | 1,678 |
2018-02-08 | $28.50 | $28.50 | $27.85 | $28.00 | $26.11 | 3,560 |
2018-02-07 | $28.46 | $28.71 | $28.45 | $28.71 | $26.77 | 986 |
2018-02-06 | $28.23 | $28.44 | $28.20 | $28.29 | $26.38 | 1,873 |
2018-02-05 | $29.36 | $29.55 | $29.12 | $29.12 | $27.16 | 1,330 |
2018-02-02 | $29.89 | $29.89 | $29.78 | $29.78 | $27.77 | 522 |
2018-02-01 | $30.07 | $30.25 | $30.07 | $30.08 | $28.05 | 1,122 |
2018-01-31 | $30.03 | $30.05 | $29.84 | $29.91 | $27.89 | 4,139 |
2018-01-30 | $30.38 | $30.38 | $30.00 | $30.14 | $28.11 | 2,855 |
2018-01-29 | $30.62 | $30.62 | $30.32 | $30.38 | $28.33 | 1,469 |
2018-01-26 | $30.48 | $30.59 | $30.39 | $30.56 | $28.50 | 1,307 |
2018-01-25 | $30.45 | $30.46 | $30.34 | $30.41 | $28.36 | 2,888 |
2018-01-24 | $30.34 | $30.34 | $30.34 | $30.34 | $28.29 | 1,484 |
2018-01-23 | $30.35 | $30.42 | $30.23 | $30.26 | $28.22 | 762 |
2018-01-22 | $30.84 | $30.84 | $30.19 | $30.27 | $28.23 | 4,993 |
2018-01-19 | $30.46 | $30.46 | $30.08 | $30.38 | $28.33 | 1,833 |
2018-01-18 | $30.11 | $30.11 | $29.99 | $30.00 | $27.97 | 1,319 |
2018-01-17 | $30.13 | $30.13 | $30.13 | $30.13 | $28.10 | 316 |
2018-01-16 | $30.15 | $30.15 | $29.68 | $29.93 | $27.91 | 1,415 |
2018-01-12 | $29.97 | $30.01 | $29.90 | $29.90 | $27.89 | 1,338 |
2018-01-11 | $29.75 | $29.93 | $29.75 | $29.92 | $27.90 | 1,925 |
2018-01-10 | $29.75 | $29.75 | $29.54 | $29.59 | $27.59 | 5,924 |
2018-01-09 | $30.07 | $30.16 | $29.87 | $29.87 | $27.85 | 3,086 |
2018-01-08 | $30.06 | $30.06 | $29.74 | $29.97 | $27.95 | 1,716 |
2018-01-05 | $29.71 | $29.75 | $29.59 | $29.72 | $27.71 | 1,605 |
2018-01-04 | $29.75 | $29.80 | $29.70 | $29.71 | $27.70 | 1,166 |
2018-01-03 | $29.83 | $29.83 | $29.53 | $29.60 | $27.60 | 1,484 |
2018-01-02 | $30.15 | $30.15 | $29.70 | $29.70 | $27.69 | 4,978 |
2017-12-29 | $29.81 | $29.92 | $29.81 | $29.81 | $27.80 | 1,063 |
2017-12-28 | $29.96 | $29.96 | $29.68 | $29.75 | $27.74 | 1,812 |
2017-12-27 | $29.94 | $29.98 | $29.88 | $29.88 | $27.64 | 2,075 |
2017-12-26 | $29.87 | $29.87 | $29.71 | $29.77 | $27.53 | 606 |
2017-12-22 | $29.63 | $29.73 | $29.63 | $29.73 | $27.50 | 896 |
2017-12-21 | $29.83 | $29.83 | $29.83 | $29.83 | $27.59 | 131 |
2017-12-20 | $29.72 | $29.72 | $29.72 | $29.72 | $27.49 | 124 |
2017-12-19 | $29.55 | $29.93 | $29.55 | $29.55 | $27.33 | 1,206 |
2017-12-18 | $30.49 | $30.49 | $30.49 | $30.49 | $28.20 | 335 |
2017-12-15 | $29.74 | $29.74 | $29.74 | $29.74 | $27.51 | 232 |
2017-12-14 | $29.65 | $29.65 | $29.65 | $29.65 | $27.42 | 36 |
2017-12-13 | $29.39 | $29.60 | $29.39 | $29.57 | $27.35 | 2,294 |
2017-12-12 | $29.50 | $29.50 | $29.50 | $29.50 | $27.28 | 101 |
2017-12-11 | $29.81 | $29.81 | $29.81 | $29.81 | $27.57 | 11 |
2017-12-08 | $29.79 | $29.79 | $29.79 | $29.79 | $27.55 | 100 |
2017-12-07 | $29.23 | $29.23 | $29.23 | $29.23 | $27.04 | 1 |
2017-12-06 | $29.70 | $29.70 | $29.70 | $29.70 | $27.47 | 3 |
2017-12-05 | $29.70 | $29.70 | $29.70 | $29.70 | $27.47 | 600 |
2017-12-04 | $29.83 | $29.83 | $29.83 | $29.83 | $27.59 | 11 |
2017-12-01 | $29.83 | $29.83 | $29.83 | $29.83 | $27.59 | 800 |
2017-11-30 | $30.02 | $30.02 | $30.02 | $30.02 | $27.77 | 163 |
2017-11-29 | $29.83 | $29.87 | $29.83 | $29.83 | $27.59 | 569 |
2017-11-28 | $29.61 | $29.62 | $29.61 | $29.62 | $27.40 | 342 |
2017-11-27 | $29.58 | $29.58 | $29.43 | $29.43 | $27.22 | 327 |
2017-11-24 | $29.39 | $29.39 | $29.39 | $29.39 | $27.18 | 100 |
2017-11-22 | $29.39 | $29.39 | $29.39 | $29.39 | $27.18 | 300 |
2017-11-21 | $28.78 | $28.78 | $28.78 | $28.78 | $26.62 | 1 |
2017-11-20 | $28.78 | $28.78 | $28.78 | $28.78 | $26.62 | 1 |
2017-11-17 | $28.78 | $28.78 | $28.78 | $28.78 | $26.62 | 100 |
2017-11-16 | $28.78 | $28.78 | $28.78 | $28.78 | $26.62 | 1,000 |
2017-11-15 | $28.60 | $28.60 | $28.60 | $28.60 | $26.45 | 1,500 |
2017-11-14 | $28.69 | $28.69 | $28.69 | $28.69 | $26.54 | 41 |
2017-11-13 | $28.69 | $28.69 | $28.69 | $28.69 | $26.54 | 200 |
2017-11-10 | $28.59 | $28.59 | $28.59 | $28.59 | $26.44 | 14 |
2017-11-09 | $28.59 | $28.59 | $28.59 | $28.59 | $26.44 | 13 |
2017-11-08 | $28.59 | $28.59 | $28.59 | $28.59 | $26.44 | 100 |
2017-11-07 | $28.69 | $28.69 | $28.69 | $28.69 | $26.54 | 211 |
2017-11-06 | $28.79 | $28.79 | $28.79 | $28.79 | $26.63 | 14 |
2017-11-03 | $28.50 | $28.50 | $28.50 | $28.50 | $26.36 | 2 |
2017-11-02 | $28.50 | $28.50 | $28.50 | $28.50 | $26.36 | 32 |
2017-11-01 | $28.50 | $28.50 | $28.50 | $28.50 | $26.36 | 200 |
2017-10-31 | $28.56 | $28.56 | $28.56 | $28.56 | $26.42 | 101 |
2017-10-30 | $28.55 | $28.95 | $28.42 | $28.42 | $26.29 | 5,236 |
2017-10-27 | $28.60 | $28.60 | $28.60 | $28.60 | $26.45 | 38 |
2017-10-26 | $28.66 | $28.66 | $28.60 | $28.60 | $26.45 | 200 |
2017-10-25 | $28.40 | $28.40 | $28.40 | $28.40 | $26.27 | 205 |
2017-10-24 | $28.98 | $28.98 | $28.98 | $28.98 | $26.80 | 12 |
2017-10-23 | $28.98 | $28.98 | $28.98 | $28.98 | $26.80 | 100 |
2017-10-20 | $28.91 | $28.91 | $28.88 | $28.88 | $26.71 | 305 |
2017-10-19 | $28.78 | $28.78 | $28.78 | $28.78 | $26.62 | 1 |
2017-10-18 | $28.78 | $28.78 | $28.78 | $28.78 | $26.62 | 0 |
2017-10-17 | $28.78 | $28.78 | $28.78 | $28.78 | $26.62 | 100 |
2017-10-16 | $28.77 | $28.77 | $28.77 | $28.77 | $26.61 | 105 |
2017-10-13 | $28.77 | $28.77 | $28.77 | $28.77 | $26.61 | 11 |
2017-10-12 | $28.77 | $28.77 | $28.77 | $28.77 | $26.61 | 100 |
2017-10-11 | $28.86 | $28.86 | $28.86 | $28.86 | $26.69 | 31 |
2017-10-10 | $28.86 | $28.86 | $28.86 | $28.86 | $26.69 | 100 |
2017-10-09 | $28.72 | $28.72 | $28.72 | $28.72 | $26.56 | 215 |
2017-10-06 | $28.24 | $28.24 | $28.24 | $28.24 | $26.12 | 100 |
2017-10-05 | $28.24 | $28.24 | $28.24 | $28.24 | $26.12 | 100 |
2017-10-04 | $28.24 | $28.24 | $28.24 | $28.24 | $26.12 | 100 |
2017-10-03 | $28.24 | $28.24 | $28.24 | $28.24 | $26.12 | 100 |
2017-10-02 | $28.24 | $28.24 | $28.24 | $28.24 | $26.12 | 100 |
2017-09-29 | $27.97 | $27.97 | $27.97 | $27.97 | $25.87 | 1 |
2017-09-28 | $27.97 | $27.97 | $27.97 | $27.97 | $25.87 | 100 |
2017-09-27 | $28.00 | $28.00 | $27.97 | $27.97 | $25.87 | 436 |
2017-09-26 | $28.03 | $28.03 | $28.03 | $28.03 | $25.93 | 260 |
2017-09-25 | $28.10 | $28.10 | $28.10 | $28.10 | $25.99 | 100 |
2017-09-22 | $27.18 | $27.18 | $27.18 | $27.18 | $25.14 | 21 |
2017-09-21 | $27.18 | $27.18 | $27.18 | $27.18 | $25.14 | 100 |
2017-09-20 | $27.18 | $27.18 | $27.18 | $27.18 | $25.14 | 100 |
2017-09-19 | $27.13 | $27.23 | $27.13 | $27.23 | $25.14 | 324 |
2017-09-18 | $26.87 | $26.87 | $26.87 | $26.87 | $24.81 | 1 |
2017-09-15 | $26.87 | $26.87 | $26.87 | $26.87 | $24.81 | 469 |
2017-09-14 | $26.78 | $26.78 | $26.78 | $26.78 | $24.72 | 60 |
2017-09-13 | $26.82 | $26.82 | $26.82 | $26.82 | $24.76 | 100 |
2017-09-12 | $26.82 | $26.82 | $26.82 | $26.82 | $24.76 | 100 |
2017-09-11 | $26.85 | $26.85 | $26.81 | $26.81 | $24.75 | 800 |
2017-09-08 | $26.38 | $26.38 | $26.38 | $26.38 | $24.35 | 2 |
2017-09-07 | $26.38 | $26.38 | $26.38 | $26.38 | $24.35 | 0 |
2017-09-06 | $26.38 | $26.38 | $26.38 | $26.38 | $24.35 | 200 |
2017-09-05 | $26.32 | $26.32 | $26.32 | $26.32 | $24.30 | 230 |
2017-09-01 | $26.26 | $26.26 | $26.26 | $26.26 | $24.25 | 0 |
2017-08-31 | $26.09 | $26.26 | $26.09 | $26.26 | $24.25 | 700 |
2017-08-30 | $25.93 | $25.93 | $25.93 | $25.93 | $23.94 | 100 |
2017-08-29 | $25.93 | $25.93 | $25.93 | $25.93 | $23.94 | 1 |
2017-08-28 | $25.93 | $25.93 | $25.93 | $25.93 | $23.94 | 100 |
2017-08-25 | $25.86 | $25.93 | $25.86 | $25.93 | $23.94 | 665 |
2017-08-24 | $25.76 | $25.76 | $25.76 | $25.76 | $23.78 | 0 |
2017-08-23 | $25.76 | $25.76 | $25.76 | $25.76 | $23.78 | 100 |
2017-08-22 | $25.82 | $25.82 | $25.82 | $25.82 | $23.83 | 250 |
2017-08-21 | $25.78 | $25.78 | $25.78 | $25.78 | $23.80 | 3 |
2017-08-18 | $25.65 | $25.78 | $25.65 | $25.78 | $23.80 | 642 |
2017-08-17 | $26.26 | $26.26 | $26.26 | $26.26 | $24.24 | 100 |
2017-08-16 | $26.26 | $26.26 | $26.26 | $26.26 | $24.24 | 0 |
2017-08-15 | $26.26 | $26.26 | $26.26 | $26.26 | $24.24 | 100 |
2017-08-14 | $26.00 | $26.00 | $26.00 | $26.00 | $24.00 | 207 |
2017-08-11 | $26.34 | $26.34 | $26.34 | $26.34 | $24.31 | 100 |
2017-08-10 | $26.34 | $26.34 | $26.34 | $26.34 | $24.31 | 100 |
2017-08-09 | $26.41 | $26.41 | $26.34 | $26.34 | $24.31 | 4,170 |
2017-08-08 | $26.65 | $26.65 | $26.65 | $26.65 | $24.60 | 66 |
2017-08-07 | $26.25 | $26.25 | $26.25 | $26.25 | $24.23 | 0 |
2017-08-04 | $26.25 | $26.25 | $26.25 | $26.25 | $24.23 | 0 |
2017-08-03 | $26.25 | $26.39 | $26.25 | $26.25 | $24.23 | 7,490 |
2017-08-02 | $26.62 | $26.62 | $26.62 | $26.62 | $24.58 | 118 |
2017-08-01 | $26.73 | $26.75 | $26.73 | $26.75 | $24.70 | 100 |
2017-07-31 | $26.48 | $26.48 | $26.48 | $26.48 | $24.45 | 1 |
2017-07-28 | $26.48 | $26.48 | $26.48 | $26.48 | $24.45 | 35 |
2017-07-27 | $26.59 | $26.59 | $26.45 | $26.48 | $24.45 | 1,248 |
2017-07-26 | $26.79 | $26.79 | $26.79 | $26.79 | $24.73 | 500 |
2017-07-25 | $26.84 | $26.84 | $26.76 | $26.84 | $24.78 | 1,229 |
2017-07-24 | $27.04 | $27.04 | $26.69 | $26.69 | $24.64 | 726 |
2017-07-21 | $26.81 | $26.81 | $26.81 | $26.81 | $24.75 | 0 |
2017-07-20 | $26.81 | $26.81 | $26.81 | $26.81 | $24.75 | 900 |
2017-07-19 | $26.20 | $26.20 | $26.20 | $26.20 | $24.19 | 0 |
2017-07-18 | $26.20 | $26.20 | $26.20 | $26.20 | $24.19 | 35 |
2017-07-17 | $26.46 | $26.46 | $26.20 | $26.20 | $24.19 | 216 |
2017-07-14 | $26.20 | $26.20 | $26.20 | $26.20 | $24.19 | 100 |
2017-07-13 | $26.20 | $26.20 | $26.20 | $26.20 | $24.19 | 9 |
2017-07-12 | $26.20 | $26.20 | $26.20 | $26.20 | $24.19 | 200 |
2017-07-11 | $25.95 | $25.95 | $25.95 | $25.95 | $23.96 | 253 |
2017-07-10 | $26.04 | $26.04 | $26.04 | $26.04 | $24.04 | 150 |
2017-07-07 | $25.82 | $25.82 | $25.82 | $25.82 | $23.84 | 192 |
2017-07-06 | $25.89 | $25.89 | $25.89 | $25.89 | $23.90 | 0 |
2017-07-05 | $25.93 | $25.93 | $25.89 | $25.89 | $23.90 | 369 |
2017-07-03 | $26.09 | $26.09 | $26.09 | $26.09 | $24.09 | 3 |
2017-06-30 | $26.09 | $26.09 | $26.09 | $26.09 | $24.09 | 764 |
2017-06-29 | $25.94 | $25.94 | $25.94 | $25.94 | $23.94 | 100 |
2017-06-28 | $25.94 | $25.94 | $25.94 | $25.94 | $23.94 | 300 |
2017-06-27 | $26.23 | $26.23 | $26.23 | $26.23 | $24.22 | 110 |
2017-06-26 | $25.98 | $25.98 | $25.89 | $25.89 | $23.90 | 207 |
2017-06-23 | $25.85 | $25.89 | $25.85 | $25.89 | $23.90 | 5,989 |
2017-06-22 | $26.15 | $26.15 | $26.15 | $26.15 | $24.14 | 100 |
2017-06-21 | $26.15 | $26.15 | $26.15 | $26.15 | $24.14 | 1 |
2017-06-20 | $26.15 | $26.15 | $25.94 | $26.15 | $24.14 | 200 |
2017-06-19 | $26.27 | $26.27 | $26.27 | $26.27 | $24.16 | 1 |
2017-06-16 | $26.33 | $26.33 | $26.27 | $26.27 | $24.16 | 100 |
2017-06-15 | $26.27 | $26.27 | $26.27 | $26.27 | $24.16 | 12 |
2017-06-14 | $26.27 | $26.27 | $26.27 | $26.27 | $24.16 | 1 |
2017-06-13 | $26.27 | $26.27 | $26.27 | $26.27 | $24.16 | 0 |
2017-06-12 | $26.10 | $26.27 | $26.10 | $26.27 | $24.16 | 900 |
2017-06-09 | $26.07 | $26.07 | $26.07 | $26.07 | $23.97 | 100 |
2017-06-08 | $25.88 | $25.88 | $25.61 | $25.61 | $23.55 | 160 |
2017-06-07 | $25.72 | $25.72 | $25.61 | $25.61 | $23.55 | 383 |
2017-06-06 | $25.95 | $25.95 | $25.95 | $25.95 | $23.87 | 100 |
2017-06-05 | $25.95 | $25.95 | $25.95 | $25.95 | $23.87 | 0 |
2017-06-02 | $25.95 | $26.01 | $25.95 | $25.95 | $23.87 | 248 |
2017-06-01 | $25.75 | $25.75 | $25.75 | $25.75 | $23.68 | 560 |
2017-05-31 | $25.48 | $25.48 | $25.35 | $25.40 | $23.36 | 1,236 |
2017-05-30 | $25.80 | $25.80 | $25.80 | $25.80 | $23.73 | 103 |
2017-05-26 | $25.32 | $25.32 | $25.32 | $25.32 | $23.29 | 1,100 |
2017-05-25 | $25.47 | $25.47 | $25.43 | $25.43 | $23.39 | 215 |
2017-05-24 | $25.49 | $25.49 | $25.49 | $25.49 | $23.44 | 676 |
2017-05-23 | $25.31 | $25.35 | $25.31 | $25.35 | $23.31 | 1,181 |
2017-05-22 | $24.91 | $24.91 | $24.91 | $24.91 | $22.91 | 15 |
2017-05-19 | $24.91 | $24.91 | $24.91 | $24.91 | $22.91 | 200 |
2017-05-18 | $25.03 | $25.03 | $24.91 | $24.91 | $22.91 | 926 |
2017-05-17 | $25.17 | $25.17 | $25.14 | $25.17 | $23.15 | 358 |
2017-05-16 | $25.36 | $25.43 | $25.36 | $25.38 | $23.34 | 1,259 |
2017-05-15 | $25.37 | $25.41 | $25.37 | $25.41 | $23.37 | 301 |
2017-05-12 | $25.25 | $25.25 | $25.25 | $25.25 | $23.22 | 100 |
2017-05-11 | $25.17 | $25.17 | $25.12 | $25.16 | $23.14 | 1,950 |
2017-05-10 | $25.40 | $25.40 | $25.40 | $25.40 | $23.36 | 166 |
2017-05-09 | $25.19 | $25.44 | $25.19 | $25.41 | $23.37 | 9,037 |
2017-05-08 | $26.50 | $26.50 | $26.50 | $26.50 | $24.37 | 10 |
2017-05-05 | $26.50 | $26.50 | $26.50 | $26.50 | $24.37 | 17 |
2017-05-04 | $26.50 | $26.50 | $26.50 | $26.50 | $24.37 | 100 |
2017-05-03 | $25.39 | $25.46 | $25.39 | $25.44 | $23.39 | 1,349 |
2017-05-02 | $25.56 | $25.56 | $25.56 | $25.56 | $23.51 | 210 |
2017-05-01 | $25.61 | $25.63 | $25.57 | $25.63 | $23.57 | 575 |
2017-04-28 | $26.18 | $26.18 | $25.79 | $25.79 | $23.72 | 608 |
2017-04-27 | $26.19 | $26.19 | $26.19 | $26.19 | $24.09 | 201 |
2017-04-26 | $26.27 | $26.27 | $26.27 | $26.27 | $24.16 | 173 |
2017-04-25 | $25.86 | $25.86 | $25.86 | $25.86 | $23.78 | 4 |
2017-04-24 | $25.83 | $25.89 | $25.81 | $25.86 | $23.78 | 2,463 |
2017-04-21 | $25.58 | $25.58 | $25.49 | $25.51 | $23.46 | 3,844 |
2017-04-20 | $26.53 | $26.53 | $25.32 | $25.44 | $23.40 | 1,600 |
2017-04-19 | $25.33 | $25.33 | $25.31 | $25.31 | $23.28 | 711 |
2017-04-18 | $25.29 | $25.35 | $25.26 | $25.28 | $23.25 | 1,062 |
2017-04-17 | $25.13 | $25.13 | $25.13 | $25.13 | $23.11 | 575 |
2017-04-13 | $25.24 | $25.24 | $24.99 | $24.99 | $22.98 | 1,930 |
2017-04-12 | $25.21 | $25.25 | $25.20 | $25.20 | $23.17 | 701 |
2017-04-11 | $25.48 | $25.48 | $25.48 | $25.48 | $23.43 | 580 |
2017-04-10 | $25.19 | $25.19 | $25.19 | $25.19 | $23.16 | 190 |
2017-04-07 | $25.41 | $25.41 | $25.33 | $25.33 | $23.29 | 605 |
2017-04-06 | $25.22 | $25.22 | $25.22 | $25.22 | $23.20 | 1,092 |
2017-04-05 | $25.31 | $25.31 | $25.31 | $25.31 | $23.28 | 6 |
2017-04-04 | $25.31 | $25.31 | $25.31 | $25.31 | $23.28 | 0 |
2017-04-03 | $25.31 | $25.31 | $25.31 | $25.31 | $23.28 | 300 |
2017-03-31 | $25.29 | $25.49 | $25.29 | $25.49 | $23.44 | 1,700 |
2017-03-30 | $25.10 | $25.20 | $25.10 | $25.20 | $23.17 | 551 |
2017-03-29 | $25.05 | $25.16 | $25.05 | $25.16 | $23.14 | 992 |
2017-03-28 | $24.87 | $25.04 | $24.87 | $25.04 | $23.02 | 8,423 |
2017-03-27 | $24.94 | $24.94 | $24.94 | $24.94 | $22.93 | 200 |
2017-03-24 | $25.02 | $25.02 | $24.92 | $24.94 | $22.93 | 7,844 |
2017-03-23 | $24.99 | $25.00 | $24.99 | $24.99 | $22.98 | 20,239 |
2017-03-22 | $24.90 | $24.90 | $24.90 | $24.90 | $22.90 | 780 |
2017-03-21 | $25.18 | $25.18 | $25.10 | $25.10 | $23.08 | 1,707 |
2017-03-20 | $25.30 | $25.30 | $25.19 | $25.19 | $23.16 | 2,389 |
2017-03-17 | $25.35 | $25.35 | $25.33 | $25.33 | $23.29 | 600 |
2017-03-16 | $25.15 | $25.17 | $25.15 | $25.17 | $23.15 | 592 |
2017-03-15 | $25.08 | $25.08 | $25.00 | $25.00 | $22.99 | 390 |
2017-03-14 | $25.06 | $25.06 | $24.78 | $24.80 | $22.81 | 1,960 |
2017-03-13 | $25.00 | $25.00 | $24.99 | $24.99 | $22.98 | 1,763 |
2017-03-10 | $24.80 | $24.80 | $24.80 | $24.80 | $22.81 | 224 |
2017-03-09 | $25.08 | $25.08 | $25.08 | $25.08 | $23.07 | 100 |
2017-03-08 | $25.11 | $25.11 | $25.01 | $25.01 | $23.00 | 223 |
2017-03-07 | $25.31 | $25.31 | $25.25 | $25.27 | $23.24 | 2,885 |
2017-03-06 | $25.34 | $25.36 | $25.30 | $25.30 | $23.27 | 10,224 |
2017-03-03 | $25.40 | $25.40 | $25.35 | $25.35 | $23.31 | 579 |
2017-03-02 | $25.65 | $25.65 | $25.65 | $25.65 | $23.59 | 190 |
2017-03-01 | $25.91 | $25.91 | $25.91 | $25.91 | $23.83 | 350 |
2017-02-28 | $25.56 | $25.56 | $25.42 | $25.42 | $23.38 | 589 |
2017-02-27 | $25.55 | $25.59 | $25.55 | $25.59 | $23.53 | 563 |
2017-02-24 | $25.42 | $25.42 | $25.42 | $25.42 | $23.38 | 6 |
2017-02-23 | $25.41 | $25.44 | $25.38 | $25.42 | $23.38 | 1,613 |
2017-02-22 | $25.51 | $25.54 | $25.51 | $25.53 | $23.48 | 1,889 |
2017-02-21 | $25.20 | $25.42 | $25.20 | $25.42 | $23.38 | 982 |
2017-02-17 | $25.05 | $25.07 | $25.03 | $25.03 | $23.02 | 926 |
2017-02-16 | $25.15 | $25.15 | $25.15 | $25.15 | $23.13 | 458 |
2017-02-15 | $25.02 | $25.16 | $25.02 | $25.15 | $23.13 | 3,306 |
Ecofin Global Water ESG Fund (EBLU) News Headlines
Recent Ecofin Global Water ESG Fund (EBLU) News
Similar Companies to Ecofin Global Water ESG Fund (EBLU) 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 | -- | -- | -- |