VanEck Energy Income ETF (EINC) Exchange: NYSE ARCA
Data as of May 2, 2025
$96.31 ($-0.28) -0.29%
VanEck Energy Income ETF - Daily Information
Click for more stock information on VanEck Energy Income ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $96.14 |
Previous Close | $96.31 |
High | $96.31 |
Low | $95.53 |
Adjusted Open | $96.14 |
Previous Adjusted Close | $96.31 |
Adjusted High | $96.31 |
Adjusted Low | $95.53 |
About VanEck Energy Income ETF (EINC)
The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Index is a rules-based index designed to give investors a means to track the overall performance of North American companies involved in the midstream energy segment, which includes master limited partnerships (“MLPs”) and corporations involved in oil and gas storage and transportation. The Index is entirely comprised of companies involved in the midstream energy segment and includes common stock of corporations and equity securities of MLPs and MLP affiliates. “Oil and gas storage and transportation” companies may include those involved in oil and gas pipelines, storage facilities, and other activities associated with transporting, storing, and gathering natural gas, natural gas liquids, crude oil or refined products. To be initially eligible for the Index, companies must generate at least 50% of their revenues from oil and gas storage and transportation (as defined above) or have properties with the potential to generate at least 50% of their revenues from oil and gas storage and transportation. Such companies may include medium- and large-capitalization companies and North American issuers, including Canadian issuers. As of December 31, 2019, the Index included 29 securities of companies with a market capitalization range of approximately $2.5 billion and $80.5 billion and a weighted average market capitalization of $27.1 billion. The Index is rebalanced quarterly. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Index by investing in a portfolio of securities that generally replicates the Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Index but also may reduce some of the risks of active management, such as poor security selection. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”), and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Index concentrates in an industry or group of industries. As of November 30, 2019, the Fund was concentrated in the energy sector.
Invest in VanEck Energy Income ETF (EINC)
Historical Stock Data for VanEck Energy Income ETF (EINC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $96.14 | $96.31 | $95.53 | $96.31 | $96.31 | 2,992 |
2025-04-24 | $95.03 | $96.69 | $95.03 | $96.59 | $96.59 | 2,736 |
2025-04-23 | $94.51 | $95.51 | $94.26 | $94.55 | $94.55 | 6,112 |
2025-04-22 | $93.60 | $94.35 | $93.09 | $94.13 | $94.13 | 7,834 |
2025-04-21 | $94.52 | $94.52 | $91.45 | $91.89 | $91.89 | 7,891 |
2025-04-17 | $95.72 | $96.43 | $95.06 | $95.08 | $95.08 | 6,183 |
2025-04-16 | $93.70 | $95.26 | $93.70 | $94.02 | $94.02 | 9,395 |
2025-04-15 | $93.94 | $94.37 | $93.69 | $93.69 | $93.69 | 2,640 |
2025-04-14 | $92.39 | $93.03 | $91.65 | $92.13 | $92.13 | 5,741 |
2025-04-11 | $88.50 | $90.67 | $88.50 | $90.67 | $90.67 | 1,319 |
2025-04-10 | $90.39 | $90.39 | $87.81 | $88.43 | $88.43 | 5,627 |
2025-04-09 | $86.02 | $91.47 | $83.65 | $91.02 | $91.02 | 14,193 |
2025-04-08 | $91.31 | $91.81 | $86.56 | $86.90 | $86.90 | 7,341 |
2025-04-07 | $83.12 | $89.02 | $80.41 | $88.43 | $88.43 | 13,697 |
2025-04-04 | $94.23 | $94.23 | $88.63 | $89.28 | $89.28 | 11,668 |
2025-04-03 | $99.24 | $99.24 | $97.50 | $97.64 | $97.64 | 2,606 |
2025-04-02 | $100.36 | $101.85 | $100.36 | $101.84 | $101.84 | 2,453 |
2025-04-01 | $99.90 | $100.81 | $99.38 | $100.60 | $100.60 | 4,061 |
2025-03-31 | $99.38 | $100.46 | $99.00 | $99.98 | $99.98 | 27,578 |
2025-03-28 | $99.59 | $99.97 | $99.21 | $99.97 | $99.97 | 1,953 |
2025-03-27 | $101.46 | $101.46 | $99.93 | $99.93 | $99.93 | 1,664 |
2025-03-26 | $102.24 | $102.24 | $101.04 | $101.09 | $101.09 | 10,578 |
2025-03-25 | $101.44 | $101.74 | $101.43 | $101.57 | $101.57 | 5,420 |
2025-03-24 | $100.68 | $102.05 | $100.68 | $101.60 | $101.60 | 5,432 |
2025-03-21 | $100.22 | $100.25 | $99.75 | $99.85 | $99.85 | 2,700 |
2025-03-20 | $99.51 | $100.75 | $99.51 | $100.75 | $100.75 | 3,494 |
2025-03-19 | $98.48 | $100.36 | $98.48 | $100.29 | $100.29 | 4,719 |
2025-03-18 | $98.78 | $98.82 | $98.72 | $98.82 | $98.82 | 813 |
2025-03-17 | $96.97 | $98.90 | $96.97 | $98.72 | $98.72 | 4,667 |
2025-03-14 | $96.21 | $97.23 | $96.21 | $97.05 | $97.05 | 2,476 |
2025-03-13 | $96.55 | $96.55 | $94.85 | $94.97 | $94.97 | 4,371 |
2025-03-12 | $95.88 | $96.54 | $95.12 | $95.68 | $95.68 | 9,782 |
2025-03-11 | $93.73 | $94.85 | $93.73 | $94.57 | $94.57 | 4,585 |
2025-03-10 | $92.89 | $93.98 | $92.89 | $93.71 | $93.71 | 2,350 |
2025-03-07 | $93.45 | $95.32 | $91.80 | $93.59 | $93.59 | 5,240 |
2025-03-06 | $94.57 | $94.78 | $89.81 | $93.33 | $93.33 | 7,804 |
2025-03-05 | $95.05 | $95.98 | $94.36 | $95.78 | $95.78 | 5,425 |
2025-03-04 | $96.54 | $96.54 | $94.40 | $95.81 | $95.81 | 6,367 |
2025-03-03 | $98.92 | $100.15 | $96.52 | $97.18 | $97.18 | 6,032 |
2025-02-28 | $96.81 | $98.62 | $96.81 | $98.62 | $98.62 | 3,334 |
2025-02-27 | $96.92 | $96.92 | $96.04 | $96.04 | $96.04 | 3,744 |
2025-02-26 | $95.45 | $96.57 | $95.45 | $96.33 | $96.33 | 3,947 |
2025-02-25 | $96.30 | $96.30 | $94.33 | $95.81 | $95.81 | 9,638 |
2025-02-24 | $98.00 | $99.17 | $95.98 | $96.77 | $96.77 | 28,568 |
2025-02-21 | $98.59 | $98.59 | $96.71 | $97.18 | $97.18 | 7,249 |
2025-02-20 | $98.40 | $98.75 | $97.08 | $98.38 | $98.38 | 5,285 |
2025-02-19 | $99.60 | $99.60 | $98.31 | $98.44 | $98.44 | 3,424 |
2025-02-18 | $99.16 | $99.16 | $97.87 | $98.49 | $98.49 | 4,008 |
2025-02-14 | $98.50 | $98.87 | $97.80 | $97.80 | $97.80 | 2,075 |
2025-02-13 | $97.51 | $98.53 | $97.51 | $98.39 | $98.39 | 5,906 |
2025-02-12 | $97.30 | $97.67 | $96.41 | $96.63 | $96.63 | 2,433 |
2025-02-11 | $97.32 | $98.10 | $97.32 | $98.00 | $98.00 | 6,159 |
2025-02-10 | $98.53 | $99.04 | $98.53 | $98.63 | $98.63 | 2,703 |
2025-02-07 | $97.63 | $97.77 | $97.00 | $97.51 | $97.51 | 4,416 |
2025-02-06 | $100.42 | $100.42 | $97.16 | $97.40 | $97.40 | 2,222 |
2025-02-05 | $98.95 | $99.70 | $98.73 | $99.15 | $99.15 | 7,771 |
2025-02-04 | $97.38 | $98.43 | $97.38 | $98.20 | $98.20 | 4,307 |
2025-02-03 | $95.32 | $97.68 | $94.82 | $97.45 | $97.45 | 2,550 |
2025-01-31 | $100.14 | $100.14 | $96.96 | $97.16 | $96.69 | 4,460 |
2025-01-30 | $99.10 | $99.87 | $98.66 | $99.85 | $99.37 | 11,493 |
2025-01-29 | $98.99 | $98.99 | $97.81 | $98.36 | $97.89 | 3,859 |
2025-01-28 | $98.85 | $98.85 | $96.68 | $97.76 | $97.29 | 11,509 |
2025-01-27 | $100.66 | $101.12 | $96.47 | $97.34 | $96.87 | 14,938 |
2025-01-24 | $102.56 | $102.66 | $101.46 | $101.82 | $101.33 | 8,130 |
2025-01-23 | $102.82 | $103.06 | $100.84 | $102.32 | $101.83 | 11,695 |
2025-01-22 | $104.43 | $104.43 | $101.98 | $102.33 | $101.83 | 13,639 |
2025-01-21 | $103.65 | $104.70 | $103.07 | $103.96 | $103.46 | 29,626 |
2025-01-17 | $104.68 | $104.68 | $101.60 | $102.99 | $102.49 | 12,607 |
2025-01-16 | $100.00 | $101.44 | $99.80 | $101.31 | $100.82 | 10,335 |
2025-01-15 | $101.10 | $101.16 | $99.50 | $99.91 | $99.43 | 23,355 |
2025-01-14 | $98.74 | $99.76 | $97.39 | $99.41 | $98.94 | 11,126 |
2025-01-13 | $97.26 | $98.45 | $96.87 | $98.12 | $97.65 | 12,362 |
2025-01-10 | $98.58 | $98.58 | $96.23 | $96.92 | $96.45 | 8,525 |
2025-01-08 | $96.41 | $97.46 | $96.20 | $97.46 | $96.99 | 9,231 |
2025-01-07 | $96.22 | $96.22 | $95.79 | $95.79 | $95.33 | 1,816 |
2025-01-06 | $97.63 | $97.63 | $95.86 | $95.86 | $95.40 | 5,006 |
2025-01-03 | $96.68 | $97.44 | $96.51 | $96.51 | $96.04 | 4,479 |
2025-01-02 | $95.70 | $95.70 | $94.91 | $95.68 | $95.22 | 2,623 |
2024-12-31 | $93.84 | $94.59 | $93.59 | $94.04 | $93.59 | 3,672 |
2024-12-30 | $93.53 | $94.42 | $92.75 | $93.85 | $93.40 | 2,183 |
2024-12-27 | $93.70 | $93.70 | $92.70 | $92.93 | $92.49 | 3,673 |
2024-12-26 | $94.77 | $94.77 | $92.46 | $93.76 | $93.31 | 11,853 |
2024-12-24 | $94.00 | $94.32 | $93.22 | $94.07 | $93.62 | 7,408 |
2024-12-23 | $92.74 | $92.97 | $91.27 | $92.97 | $92.52 | 5,760 |
2024-12-20 | $91.63 | $92.49 | $91.48 | $92.25 | $91.80 | 4,315 |
2024-12-19 | $91.43 | $91.70 | $84.97 | $90.65 | $90.22 | 31,634 |
2024-12-18 | $92.80 | $92.82 | $90.23 | $90.36 | $89.92 | 10,122 |
2024-12-17 | $93.04 | $93.15 | $92.52 | $92.84 | $92.39 | 5,555 |
2024-12-16 | $94.49 | $94.83 | $93.23 | $94.57 | $94.12 | 12,586 |
2024-12-13 | $95.19 | $95.19 | $94.58 | $94.82 | $94.37 | 67,488 |
2024-12-12 | $96.07 | $96.07 | $95.25 | $95.25 | $94.79 | 1,358 |
2024-12-11 | $94.46 | $96.22 | $94.46 | $95.54 | $95.08 | 4,235 |
2024-12-10 | $94.90 | $95.42 | $94.46 | $95.21 | $94.75 | 17,720 |
2024-12-09 | $97.01 | $97.62 | $95.19 | $95.19 | $94.73 | 3,712 |
2024-12-06 | $98.38 | $98.55 | $97.19 | $97.53 | $97.53 | 4,003 |
2024-12-05 | $98.04 | $99.09 | $98.04 | $98.99 | $98.99 | 3,505 |
2024-12-04 | $98.47 | $98.47 | $96.84 | $97.36 | $97.36 | 3,334 |
2024-12-03 | $98.25 | $99.12 | $98.24 | $98.32 | $98.32 | 3,222 |
2024-12-02 | $99.99 | $99.99 | $97.01 | $97.84 | $97.84 | 5,254 |
2024-11-29 | $99.03 | $100.38 | $98.37 | $99.93 | $99.93 | 2,614 |
2024-11-27 | $99.03 | $99.58 | $98.17 | $99.54 | $99.54 | 7,754 |
2024-11-26 | $97.02 | $98.75 | $97.02 | $98.64 | $98.64 | 26,688 |
2024-11-25 | $103.60 | $103.60 | $97.61 | $98.16 | $98.16 | 8,997 |
2024-11-22 | $100.97 | $102.26 | $100.97 | $101.23 | $101.23 | 19,923 |
2024-11-21 | $99.09 | $100.91 | $98.21 | $100.22 | $100.22 | 3,110 |
2024-11-20 | $97.71 | $98.70 | $96.74 | $97.61 | $97.61 | 7,424 |
2024-11-19 | $97.20 | $98.18 | $97.20 | $98.18 | $98.18 | 7,836 |
2024-11-18 | $96.82 | $97.48 | $96.20 | $96.60 | $96.60 | 7,781 |
2024-11-15 | $95.50 | $95.65 | $94.90 | $95.43 | $95.43 | 2,572 |
2024-11-14 | $94.89 | $94.89 | $93.84 | $94.45 | $94.45 | 2,201 |
2024-11-13 | $95.57 | $96.70 | $94.88 | $95.21 | $95.21 | 37,605 |
2024-11-12 | $96.06 | $96.12 | $93.83 | $95.08 | $95.08 | 2,574 |
2024-11-11 | $95.01 | $96.70 | $95.01 | $95.46 | $95.46 | 23,595 |
2024-11-08 | $93.94 | $98.11 | $93.74 | $95.15 | $95.15 | 8,777 |
2024-11-07 | $93.17 | $95.30 | $93.17 | $94.52 | $94.52 | 66,989 |
2024-11-06 | $93.51 | $96.61 | $91.80 | $92.89 | $92.89 | 3,975 |
2024-11-05 | $89.76 | $90.76 | $89.76 | $90.36 | $90.36 | 3,588 |
2024-11-04 | $87.52 | $88.26 | $87.52 | $88.17 | $88.17 | 2,952 |
2024-11-01 | $89.04 | $89.30 | $87.37 | $87.98 | $87.98 | 24,308 |
2024-10-31 | $89.12 | $89.30 | $88.38 | $88.78 | $88.11 | 8,988 |
2024-10-30 | $88.49 | $88.89 | $88.47 | $88.60 | $87.94 | 2,168 |
2024-10-29 | $88.57 | $88.57 | $87.48 | $88.29 | $87.63 | 1,509 |
2024-10-28 | $88.35 | $88.75 | $88.25 | $88.52 | $87.86 | 2,899 |
2024-10-25 | $89.30 | $89.80 | $88.69 | $88.77 | $88.10 | 4,503 |
2024-10-24 | $89.03 | $89.08 | $88.77 | $89.01 | $88.35 | 2,413 |
2024-10-23 | $89.00 | $89.12 | $88.05 | $88.41 | $87.75 | 2,662 |
2024-10-22 | $88.50 | $89.33 | $87.90 | $88.42 | $87.75 | 3,749 |
2024-10-21 | $88.95 | $89.25 | $87.09 | $87.16 | $86.51 | 6,966 |
2024-10-18 | $88.99 | $89.00 | $88.54 | $88.74 | $88.74 | 7,344 |
2024-10-17 | $89.53 | $89.53 | $89.18 | $89.18 | $89.18 | 814 |
2024-10-16 | $89.07 | $89.75 | $89.07 | $89.23 | $89.23 | 1,899 |
2024-10-15 | $88.36 | $88.66 | $88.36 | $88.42 | $88.42 | 2,654 |
2024-10-14 | $89.67 | $89.67 | $89.00 | $89.31 | $89.31 | 3,123 |
2024-10-11 | $88.60 | $89.11 | $88.43 | $89.11 | $89.11 | 1,457 |
2024-10-10 | $87.97 | $88.60 | $87.97 | $88.44 | $88.44 | 2,146 |
2024-10-09 | $87.21 | $87.77 | $87.01 | $87.77 | $87.77 | 2,281 |
2024-10-08 | $87.99 | $87.99 | $87.15 | $87.20 | $87.20 | 2,234 |
2024-10-07 | $88.30 | $91.76 | $87.62 | $88.04 | $88.04 | 4,802 |
2024-10-04 | $87.51 | $87.51 | $86.71 | $87.28 | $87.28 | 4,818 |
2024-10-03 | $87.00 | $87.61 | $85.77 | $86.32 | $86.32 | 72,424 |
2024-10-02 | $85.80 | $86.39 | $85.80 | $86.26 | $86.26 | 2,089 |
2024-10-01 | $85.80 | $85.94 | $85.37 | $85.80 | $85.80 | 4,465 |
2024-09-30 | $84.39 | $84.79 | $84.24 | $84.79 | $84.79 | 8,133 |
2024-09-27 | $84.03 | $84.85 | $84.03 | $84.82 | $84.82 | 1,128 |
2024-09-26 | $87.06 | $87.06 | $84.75 | $85.36 | $85.36 | 3,421 |
2024-09-25 | $86.95 | $86.95 | $85.99 | $86.20 | $86.20 | 4,454 |
2024-09-24 | $86.20 | $86.20 | $85.98 | $86.09 | $86.09 | 877 |
2024-09-23 | $85.99 | $86.07 | $85.82 | $86.07 | $86.07 | 1,405 |
2024-09-20 | $84.34 | $84.80 | $84.09 | $84.80 | $84.80 | 2,523 |
2024-09-19 | $85.19 | $85.19 | $84.55 | $84.55 | $84.55 | 2,241 |
2024-09-18 | $85.06 | $85.15 | $84.81 | $84.81 | $84.81 | 8,095 |
2024-09-17 | $85.17 | $85.31 | $85.10 | $85.11 | $85.11 | 1,245 |
2024-09-16 | $84.86 | $85.09 | $84.53 | $85.09 | $85.09 | 1,147 |
2024-09-13 | $84.10 | $84.23 | $83.65 | $84.12 | $84.12 | 1,448 |
2024-09-12 | $82.85 | $83.60 | $82.65 | $83.34 | $83.34 | 1,433 |
2024-09-11 | $81.91 | $82.85 | $81.91 | $82.43 | $82.43 | 3,302 |
2024-09-10 | $83.15 | $83.48 | $82.41 | $82.56 | $82.56 | 2,625 |
2024-09-09 | $83.46 | $83.56 | $83.24 | $83.40 | $83.40 | 15,908 |
2024-09-06 | $84.12 | $84.12 | $82.39 | $82.39 | $82.39 | 1,548 |
2024-09-05 | $83.72 | $83.72 | $83.72 | $83.72 | $83.72 | 520 |
2024-09-04 | $83.60 | $83.85 | $82.99 | $83.10 | $83.10 | 2,610 |
2024-09-03 | $82.85 | $84.01 | $82.85 | $83.72 | $83.72 | 3,032 |
2024-08-30 | $83.97 | $84.57 | $83.59 | $84.40 | $84.40 | 4,492 |
2024-08-29 | $83.49 | $83.91 | $82.80 | $83.64 | $83.64 | 2,876 |
2024-08-28 | $82.89 | $82.89 | $82.26 | $82.52 | $82.52 | 1,797 |
2024-08-27 | $83.41 | $83.82 | $82.87 | $83.16 | $83.16 | 1,292 |
2024-08-26 | $83.59 | $83.76 | $83.28 | $83.33 | $83.33 | 2,329 |
2024-08-23 | $82.56 | $83.17 | $82.56 | $83.13 | $83.13 | 1,305 |
2024-08-22 | $82.23 | $82.23 | $81.93 | $82.07 | $82.07 | 1,214 |
2024-08-21 | $82.27 | $82.34 | $81.55 | $81.87 | $81.87 | 1,395 |
2024-08-20 | $82.18 | $82.29 | $81.62 | $81.87 | $81.87 | 4,697 |
2024-08-19 | $82.49 | $83.13 | $82.49 | $82.69 | $82.69 | 3,646 |
2024-08-16 | $81.37 | $82.14 | $81.37 | $82.14 | $82.14 | 827 |
2024-08-15 | $81.45 | $81.75 | $81.12 | $81.49 | $81.49 | 1,190 |
2024-08-14 | $80.34 | $80.90 | $79.98 | $80.90 | $80.90 | 930 |
2024-08-13 | $79.80 | $80.03 | $79.25 | $80.03 | $80.03 | 4,519 |
2024-08-12 | $80.31 | $80.85 | $79.44 | $79.90 | $79.90 | 5,743 |
2024-08-09 | $80.50 | $80.60 | $80.07 | $80.08 | $80.08 | 1,939 |
2024-08-08 | $80.01 | $80.85 | $80.01 | $80.54 | $80.54 | 2,205 |
2024-08-07 | $80.99 | $80.99 | $79.49 | $79.49 | $79.49 | 28,246 |
2024-08-06 | $78.92 | $79.93 | $78.92 | $79.24 | $79.24 | 5,202 |
2024-08-05 | $80.07 | $82.04 | $76.99 | $77.46 | $77.46 | 28,605 |
2024-08-02 | $79.17 | $79.54 | $78.73 | $79.44 | $79.44 | 7,823 |
2024-08-01 | $81.19 | $81.19 | $80.26 | $80.73 | $80.73 | 848 |
2024-07-31 | $82.09 | $82.21 | $81.88 | $81.88 | $81.11 | 1,281 |
2024-07-30 | $81.15 | $81.92 | $81.15 | $81.88 | $81.11 | 1,052 |
2024-07-29 | $80.89 | $81.16 | $80.03 | $80.96 | $80.96 | 4,603 |
2024-07-26 | $80.69 | $81.04 | $80.69 | $81.04 | $81.04 | 925 |
2024-07-25 | $81.69 | $81.69 | $80.60 | $80.62 | $80.62 | 2,829 |
2024-07-24 | $82.39 | $82.39 | $81.15 | $81.15 | $81.15 | 898 |
2024-07-23 | $83.68 | $83.68 | $82.40 | $82.40 | $82.40 | 2,561 |
2024-07-22 | $82.93 | $83.18 | $82.72 | $83.18 | $83.18 | 13,745 |
2024-07-19 | $82.44 | $82.79 | $82.44 | $82.72 | $82.72 | 1,410 |
2024-07-18 | $81.76 | $82.20 | $81.76 | $81.78 | $81.78 | 4,008 |
2024-07-17 | $82.00 | $82.00 | $81.21 | $81.51 | $81.51 | 1,912 |
2024-07-16 | $82.06 | $82.06 | $79.61 | $81.03 | $81.03 | 4,700 |
2024-07-15 | $81.52 | $81.60 | $81.08 | $81.08 | $81.08 | 1,408 |
2024-07-12 | $80.79 | $81.26 | $80.53 | $80.89 | $80.89 | 1,400 |
2024-07-11 | $80.47 | $80.48 | $80.16 | $80.37 | $80.37 | 1,089 |
2024-07-10 | $79.73 | $80.13 | $79.73 | $79.99 | $79.99 | 1,964 |
2024-07-09 | $80.16 | $80.27 | $79.93 | $79.93 | $79.93 | 1,802 |
2024-07-08 | $80.02 | $80.42 | $79.83 | $80.42 | $80.42 | 58,702 |
2024-07-05 | $81.03 | $81.03 | $79.54 | $80.05 | $80.05 | 17,114 |
2024-07-03 | $80.30 | $80.98 | $80.30 | $80.57 | $80.57 | 3,271 |
2024-07-02 | $80.03 | $80.06 | $79.58 | $79.85 | $79.85 | 1,595 |
2024-07-01 | $79.44 | $79.63 | $78.50 | $79.48 | $79.48 | 8,681 |
2024-06-28 | $80.35 | $80.36 | $79.50 | $79.53 | $79.53 | 1,752 |
2024-06-27 | $78.93 | $79.32 | $78.93 | $79.25 | $79.25 | 1,326 |
2024-06-26 | $78.68 | $79.13 | $78.68 | $79.13 | $79.13 | 451 |
2024-06-25 | $80.01 | $80.01 | $78.79 | $79.43 | $79.43 | 1,357 |
2024-06-24 | $77.74 | $79.10 | $77.74 | $79.10 | $79.10 | 4,024 |
2024-06-21 | $78.87 | $78.87 | $77.75 | $77.77 | $77.77 | 3,709 |
2024-06-20 | $77.81 | $77.94 | $77.72 | $77.78 | $77.78 | 2,148 |
2024-06-18 | $77.10 | $77.37 | $76.96 | $76.96 | $76.96 | 1,373 |
2024-06-17 | $76.66 | $76.66 | $76.46 | $76.63 | $76.63 | 1,066 |
2024-06-14 | $78.19 | $78.19 | $76.41 | $76.65 | $76.65 | 2,587 |
2024-06-13 | $77.35 | $77.39 | $77.35 | $77.39 | $77.39 | 3,867 |
2024-06-12 | $79.05 | $79.05 | $77.94 | $77.94 | $77.94 | 1,126 |
2024-06-11 | $77.55 | $77.90 | $77.55 | $77.71 | $77.71 | 746 |
2024-06-10 | $77.79 | $78.59 | $77.74 | $78.50 | $78.50 | 6,699 |
2024-06-07 | $77.24 | $77.24 | $76.85 | $77.02 | $77.02 | 4,977 |
2024-06-06 | $77.36 | $78.78 | $77.24 | $77.61 | $77.61 | 4,626 |
2024-06-05 | $77.80 | $77.80 | $76.80 | $77.31 | $77.31 | 1,401 |
2024-06-04 | $76.85 | $77.02 | $75.99 | $77.02 | $77.02 | 1,719 |
2024-06-03 | $76.70 | $76.99 | $76.44 | $76.70 | $76.70 | 1,765 |
2024-05-31 | $76.35 | $77.24 | $76.35 | $77.24 | $77.24 | 1,665 |
2024-05-30 | $75.64 | $76.01 | $75.62 | $76.01 | $76.01 | 1,189 |
2024-05-29 | $76.00 | $76.30 | $75.67 | $75.79 | $75.79 | 4,031 |
2024-05-28 | $76.54 | $77.04 | $76.40 | $76.71 | $76.71 | 4,653 |
2024-05-24 | $76.30 | $76.52 | $76.30 | $76.38 | $76.38 | 1,661 |
2024-05-23 | $77.16 | $77.16 | $76.18 | $76.18 | $76.18 | 481 |
2024-05-22 | $79.00 | $79.00 | $77.05 | $77.05 | $77.05 | 1,271 |
2024-05-21 | $78.50 | $78.50 | $78.39 | $78.39 | $78.39 | 484 |
2024-05-20 | $78.72 | $78.72 | $78.35 | $78.44 | $78.44 | 1,444 |
2024-05-17 | $77.65 | $77.89 | $77.37 | $77.89 | $77.89 | 772 |
2024-05-16 | $77.64 | $77.64 | $77.42 | $77.42 | $77.42 | 1,033 |
2024-05-15 | $77.60 | $77.60 | $77.01 | $77.28 | $77.28 | 1,158 |
2024-05-14 | $76.01 | $77.18 | $76.01 | $77.18 | $77.18 | 1,103 |
2024-05-13 | $76.62 | $76.87 | $76.32 | $76.36 | $76.36 | 2,812 |
2024-05-10 | $76.53 | $76.57 | $76.24 | $76.57 | $76.57 | 1,257 |
2024-05-09 | $76.38 | $76.69 | $76.30 | $76.32 | $76.32 | 1,152 |
2024-05-08 | $75.54 | $75.77 | $75.16 | $75.77 | $75.77 | 6,431 |
2024-05-07 | $75.80 | $76.14 | $75.60 | $75.60 | $75.60 | 1,894 |
2024-05-06 | $75.02 | $76.22 | $74.98 | $75.13 | $75.13 | 4,590 |
2024-05-03 | $74.97 | $75.08 | $74.65 | $74.94 | $74.94 | 2,960 |
2024-05-02 | $73.99 | $74.68 | $73.99 | $74.36 | $74.36 | 1,927 |
2024-05-01 | $74.06 | $74.06 | $73.35 | $73.58 | $73.58 | 5,097 |
2024-04-30 | $77.81 | $77.81 | $75.68 | $75.68 | $74.59 | 2,410 |
2024-04-29 | $76.61 | $76.99 | $76.61 | $76.88 | $75.77 | 1,517 |
2024-04-26 | $77.61 | $77.61 | $76.44 | $76.61 | $75.51 | 1,996 |
2024-04-25 | $76.53 | $77.07 | $76.53 | $76.77 | $75.66 | 729 |
2024-04-24 | $76.00 | $76.43 | $75.87 | $76.43 | $76.43 | 825 |
2024-04-23 | $76.10 | $76.10 | $75.99 | $75.99 | $75.99 | 434 |
2024-04-22 | $74.86 | $76.03 | $74.86 | $75.67 | $75.67 | 10,115 |
2024-04-19 | $74.99 | $75.22 | $74.99 | $75.22 | $75.22 | 293 |
2024-04-18 | $73.96 | $73.97 | $73.96 | $73.97 | $73.97 | 478 |
2024-04-17 | $73.79 | $73.79 | $73.52 | $73.52 | $73.52 | 493 |
2024-04-16 | $73.20 | $73.29 | $72.94 | $73.19 | $73.19 | 18,779 |
2024-04-15 | $74.46 | $74.46 | $73.81 | $73.90 | $73.90 | 1,007 |
2024-04-12 | $75.84 | $75.84 | $74.33 | $74.67 | $74.67 | 1,680 |
2024-04-11 | $75.29 | $75.52 | $75.02 | $75.30 | $75.30 | 32,513 |
2024-04-10 | $75.64 | $75.87 | $75.64 | $75.66 | $75.66 | 726 |
2024-04-09 | $76.58 | $76.58 | $75.89 | $75.98 | $75.98 | 1,920 |
2024-04-08 | $76.00 | $76.37 | $75.83 | $76.07 | $76.07 | 18,590 |
2024-04-05 | $76.32 | $76.32 | $76.32 | $76.32 | $76.32 | 138 |
2024-04-04 | $77.18 | $77.24 | $76.39 | $76.39 | $76.39 | 1,995 |
2024-04-03 | $76.60 | $77.03 | $76.60 | $76.82 | $76.82 | 662 |
2024-04-02 | $75.85 | $76.41 | $75.85 | $76.21 | $76.21 | 21,906 |
2024-04-01 | $76.43 | $77.52 | $76.06 | $76.73 | $76.73 | 24,470 |
2024-03-28 | $75.76 | $77.15 | $75.76 | $76.85 | $76.85 | 2,659 |
2024-03-27 | $75.13 | $75.49 | $75.07 | $75.49 | $75.49 | 1,212 |
2024-03-26 | $74.81 | $75.25 | $74.66 | $74.97 | $74.97 | 1,075 |
2024-03-25 | $75.27 | $75.89 | $74.82 | $74.92 | $74.92 | 9,498 |
2024-03-22 | $74.74 | $75.25 | $74.43 | $74.74 | $74.74 | 22,337 |
2024-03-21 | $74.77 | $74.95 | $74.47 | $74.60 | $74.60 | 2,189 |
2024-03-20 | $74.10 | $74.63 | $74.10 | $74.42 | $74.42 | 1,743 |
2024-03-19 | $73.82 | $74.08 | $73.82 | $74.08 | $74.08 | 663 |
2024-03-18 | $72.55 | $73.31 | $72.55 | $73.31 | $73.31 | 4,126 |
2024-03-15 | $72.52 | $73.46 | $72.52 | $73.29 | $73.29 | 1,323 |
2024-03-14 | $72.89 | $73.05 | $72.27 | $72.58 | $72.58 | 1,626 |
2024-03-13 | $73.62 | $73.74 | $73.58 | $73.74 | $73.74 | 995 |
2024-03-12 | $73.22 | $73.24 | $73.22 | $73.24 | $73.24 | 458 |
2024-03-11 | $72.98 | $73.13 | $72.82 | $73.11 | $73.11 | 2,538 |
2024-03-08 | $73.07 | $73.07 | $72.50 | $72.81 | $72.81 | 1,048 |
2024-03-07 | $72.96 | $72.96 | $72.79 | $72.88 | $72.88 | 791 |
2024-03-06 | $71.86 | $72.97 | $71.86 | $72.31 | $72.31 | 2,904 |
2024-03-05 | $71.34 | $72.44 | $71.34 | $72.27 | $72.27 | 1,293 |
2024-03-04 | $72.02 | $72.02 | $71.78 | $71.78 | $71.78 | 605 |
2024-03-01 | $71.59 | $71.95 | $71.45 | $71.73 | $71.73 | 1,515 |
2024-02-29 | $71.39 | $71.39 | $71.24 | $71.24 | $71.24 | 623 |
2024-02-28 | $71.24 | $71.24 | $70.40 | $70.48 | $70.48 | 1,650 |
2024-02-27 | $71.00 | $71.00 | $70.80 | $70.80 | $70.80 | 314 |
2024-02-26 | $70.78 | $70.78 | $70.78 | $70.78 | $70.78 | 102 |
2024-02-23 | $71.28 | $71.41 | $70.89 | $71.03 | $71.03 | 1,750 |
2024-02-22 | $70.71 | $71.51 | $70.54 | $71.04 | $71.04 | 1,206 |
2024-02-21 | $70.73 | $70.73 | $70.48 | $70.59 | $70.59 | 1,029 |
2024-02-20 | $69.67 | $69.67 | $69.36 | $69.60 | $69.60 | 823 |
2024-02-16 | $68.55 | $69.83 | $68.55 | $69.72 | $69.72 | 654 |
2024-02-15 | $68.11 | $68.55 | $68.11 | $68.52 | $68.52 | 1,386 |
2024-02-14 | $67.09 | $67.09 | $66.90 | $66.90 | $66.90 | 790 |
2024-02-13 | $68.00 | $68.00 | $67.17 | $67.17 | $67.17 | 966 |
2024-02-12 | $67.63 | $68.00 | $67.63 | $68.00 | $68.00 | 591 |
2024-02-09 | $67.29 | $67.44 | $67.10 | $67.10 | $67.10 | 4,693 |
2024-02-08 | $66.58 | $67.31 | $66.58 | $67.19 | $67.19 | 2,097 |
2024-02-07 | $67.04 | $67.11 | $67.04 | $67.11 | $67.11 | 644 |
2024-02-06 | $67.05 | $67.05 | $66.88 | $66.93 | $66.93 | 971 |
2024-02-05 | $67.31 | $67.64 | $66.85 | $67.26 | $67.26 | 1,351 |
2024-02-02 | $67.72 | $68.21 | $67.72 | $68.21 | $68.21 | 1,056 |
2024-02-01 | $68.99 | $68.99 | $68.54 | $68.54 | $68.54 | 693 |
2024-01-31 | $69.45 | $69.45 | $68.89 | $68.89 | $68.26 | 1,909 |
2024-01-30 | $69.95 | $70.00 | $69.94 | $69.94 | $69.31 | 1,443 |
2024-01-29 | $69.66 | $69.80 | $69.66 | $69.80 | $69.16 | 656 |
2024-01-26 | $69.47 | $69.71 | $68.87 | $69.71 | $69.08 | 1,552 |
2024-01-25 | $69.08 | $69.08 | $69.08 | $69.08 | $68.45 | 144 |
2024-01-24 | $68.53 | $68.54 | $68.19 | $68.46 | $67.84 | 1,201 |
2024-01-23 | $68.38 | $68.38 | $68.11 | $68.29 | $67.67 | 705 |
2024-01-22 | $68.17 | $68.24 | $68.13 | $68.24 | $67.62 | 583 |
2024-01-19 | $67.57 | $67.66 | $67.57 | $67.66 | $67.66 | 197 |
2024-01-18 | $67.43 | $67.87 | $67.29 | $67.80 | $67.80 | 4,929 |
2024-01-17 | $68.39 | $68.39 | $67.18 | $67.47 | $67.47 | 1,845 |
2024-01-16 | $68.26 | $68.26 | $68.26 | $68.26 | $68.26 | 285 |
2024-01-12 | $69.07 | $69.07 | $68.73 | $68.84 | $68.84 | 869 |
2024-01-11 | $69.20 | $69.20 | $68.20 | $68.50 | $68.50 | 508 |
2024-01-10 | $68.67 | $68.96 | $68.67 | $68.68 | $68.68 | 1,214 |
2024-01-09 | $69.25 | $69.25 | $68.59 | $68.77 | $68.77 | 4,476 |
2024-01-08 | $68.77 | $69.05 | $68.24 | $69.05 | $69.05 | 2,343 |
2024-01-05 | $69.43 | $69.43 | $69.15 | $69.15 | $69.15 | 688 |
2024-01-04 | $69.56 | $69.72 | $68.83 | $68.95 | $68.95 | 713 |
2024-01-03 | $68.95 | $69.30 | $68.93 | $69.30 | $69.30 | 3,111 |
2024-01-02 | $68.86 | $68.86 | $68.64 | $68.81 | $68.81 | 3,795 |
2023-12-29 | $68.50 | $68.57 | $68.25 | $68.57 | $68.57 | 6,724 |
2023-12-28 | $68.87 | $68.87 | $68.60 | $68.60 | $68.60 | 651 |
2023-12-27 | $69.25 | $69.25 | $68.80 | $68.80 | $68.80 | 962 |
2023-12-26 | $68.67 | $69.00 | $68.67 | $68.91 | $68.91 | 784 |
2023-12-22 | $69.06 | $69.06 | $67.30 | $68.48 | $68.48 | 4,701 |
2023-12-21 | $67.28 | $68.17 | $67.28 | $68.17 | $68.17 | 1,046 |
2023-12-20 | $68.38 | $68.38 | $67.85 | $67.85 | $67.85 | 499 |
2023-12-19 | $68.05 | $68.47 | $67.86 | $68.21 | $68.21 | 2,041 |
2023-12-18 | $67.90 | $68.09 | $67.89 | $67.97 | $67.97 | 5,568 |
2023-12-15 | $67.45 | $67.45 | $67.45 | $67.45 | $67.45 | 172 |
2023-12-14 | $68.47 | $68.47 | $68.05 | $68.05 | $68.05 | 570 |
2023-12-13 | $66.51 | $67.44 | $66.38 | $67.44 | $67.44 | 690 |
2023-12-12 | $66.57 | $66.63 | $66.50 | $66.63 | $66.63 | 550 |
2023-12-11 | $67.59 | $67.59 | $67.16 | $67.26 | $67.26 | 2,944 |
2023-12-08 | $67.61 | $68.07 | $67.55 | $68.07 | $68.07 | 1,174 |
2023-12-07 | $67.69 | $67.91 | $67.33 | $67.33 | $67.33 | 4,617 |
2023-12-06 | $69.00 | $69.00 | $67.85 | $67.85 | $67.85 | 951 |
2023-12-05 | $69.50 | $69.50 | $68.61 | $69.11 | $69.11 | 1,613 |
2023-12-04 | $69.68 | $70.99 | $69.49 | $69.99 | $69.99 | 29,018 |
2023-12-01 | $69.29 | $70.14 | $69.29 | $69.81 | $69.81 | 513 |
2023-11-30 | $67.96 | $68.87 | $67.96 | $68.87 | $68.87 | 1,583 |
2023-11-29 | $67.33 | $68.26 | $67.33 | $67.96 | $67.96 | 1,655 |
2023-11-28 | $67.84 | $68.17 | $67.84 | $67.96 | $67.96 | 1,870 |
2023-11-27 | $67.50 | $67.86 | $67.48 | $67.86 | $67.86 | 2,996 |
2023-11-24 | $68.15 | $68.15 | $68.15 | $68.15 | $68.15 | 396 |
2023-11-22 | $67.13 | $67.64 | $67.13 | $67.64 | $67.64 | 5,337 |
2023-11-21 | $67.45 | $67.45 | $67.45 | $67.45 | $67.45 | 222 |
2023-11-20 | $67.15 | $67.53 | $67.13 | $67.13 | $67.13 | 1,067 |
2023-11-17 | $66.54 | $67.10 | $66.54 | $66.77 | $66.77 | 2,412 |
2023-11-16 | $65.65 | $65.87 | $65.65 | $65.87 | $65.87 | 792 |
2023-11-15 | $66.97 | $66.97 | $66.58 | $66.58 | $66.58 | 457 |
2023-11-14 | $66.41 | $66.41 | $66.16 | $66.38 | $66.38 | 1,239 |
2023-11-13 | $65.09 | $65.65 | $65.09 | $65.61 | $65.61 | 1,637 |
2023-11-10 | $65.26 | $65.26 | $65.21 | $65.22 | $65.22 | 2,028 |
2023-11-09 | $65.36 | $65.47 | $64.78 | $65.00 | $65.00 | 9,298 |
2023-11-08 | $65.46 | $65.46 | $65.03 | $65.31 | $65.31 | 774 |
2023-11-07 | $65.88 | $65.88 | $65.73 | $65.81 | $65.81 | 942 |
2023-11-06 | $67.12 | $67.12 | $66.66 | $66.66 | $66.66 | 727 |
2023-11-03 | $67.56 | $67.56 | $66.85 | $67.09 | $67.09 | 1,315 |
2023-11-02 | $65.29 | $66.90 | $65.29 | $66.87 | $66.87 | 833 |
2023-11-01 | $64.60 | $64.81 | $64.07 | $64.58 | $64.58 | 5,230 |
2023-10-31 | $64.48 | $64.75 | $64.21 | $64.75 | $64.38 | 2,261 |
2023-10-30 | $64.75 | $64.75 | $63.96 | $64.64 | $64.26 | 1,389 |
2023-10-27 | $66.10 | $66.10 | $64.20 | $64.29 | $63.92 | 2,589 |
2023-10-26 | $65.24 | $65.28 | $65.24 | $65.28 | $64.90 | 651 |
2023-10-25 | $65.32 | $65.48 | $64.95 | $65.16 | $64.78 | 18,419 |
2023-10-24 | $65.30 | $65.34 | $65.30 | $65.34 | $64.96 | 564 |
2023-10-23 | $65.62 | $65.75 | $65.51 | $65.51 | $65.12 | 1,611 |
2023-10-20 | $65.87 | $65.87 | $65.87 | $65.87 | $65.87 | 242 |
2023-10-19 | $66.30 | $66.65 | $66.30 | $66.65 | $66.65 | 391 |
2023-10-18 | $66.89 | $66.89 | $66.69 | $66.69 | $66.69 | 281 |
2023-10-17 | $66.99 | $66.99 | $66.99 | $66.99 | $66.99 | 207 |
2023-10-16 | $67.70 | $67.70 | $66.59 | $67.07 | $67.07 | 626 |
2023-10-13 | $66.76 | $66.79 | $66.54 | $66.54 | $66.54 | 2,193 |
2023-10-12 | $65.98 | $65.98 | $65.73 | $65.93 | $65.93 | 1,103 |
2023-10-11 | $65.54 | $65.79 | $65.53 | $65.79 | $65.79 | 477 |
2023-10-10 | $65.24 | $65.41 | $65.18 | $65.18 | $65.18 | 1,360 |
2023-10-09 | $64.90 | $64.96 | $64.69 | $64.77 | $64.77 | 619 |
2023-10-06 | $62.89 | $63.60 | $62.89 | $63.60 | $63.60 | 908 |
2023-10-05 | $62.83 | $62.94 | $62.83 | $62.94 | $62.94 | 1,786 |
2023-10-04 | $62.09 | $62.30 | $61.94 | $62.30 | $62.30 | 1,041 |
2023-10-03 | $62.89 | $62.89 | $62.13 | $62.62 | $62.62 | 1,494 |
2023-10-02 | $63.28 | $63.41 | $63.28 | $63.33 | $63.33 | 853 |
2023-09-29 | $66.25 | $66.25 | $64.86 | $65.06 | $65.06 | 22,302 |
2023-09-28 | $65.35 | $65.67 | $65.35 | $65.67 | $65.67 | 231 |
2023-09-27 | $65.39 | $65.50 | $65.29 | $65.45 | $65.45 | 2,578 |
2023-09-26 | $64.84 | $64.97 | $64.64 | $64.66 | $64.66 | 17,036 |
2023-09-25 | $65.83 | $65.85 | $65.83 | $65.85 | $65.85 | 539 |
2023-09-22 | $65.54 | $65.90 | $65.54 | $65.60 | $65.60 | 2,003 |
2023-09-21 | $65.48 | $65.48 | $65.08 | $65.08 | $65.08 | 250 |
2023-09-20 | $66.62 | $66.62 | $66.15 | $66.15 | $66.15 | 796 |
2023-09-19 | $66.43 | $66.43 | $66.23 | $66.23 | $66.23 | 987 |
2023-09-18 | $66.07 | $66.23 | $66.07 | $66.23 | $66.23 | 5,600 |
2023-09-15 | $66.47 | $66.53 | $66.47 | $66.53 | $66.53 | 1,174 |
2023-09-14 | $66.44 | $66.53 | $66.23 | $66.53 | $66.53 | 4,366 |
2023-09-13 | $65.42 | $65.53 | $65.41 | $65.53 | $65.53 | 3,307 |
2023-09-12 | $65.84 | $65.90 | $65.44 | $65.81 | $65.81 | 432 |
2023-09-11 | $64.56 | $64.61 | $64.56 | $64.61 | $64.61 | 278 |
2023-09-08 | $64.89 | $64.89 | $64.86 | $64.86 | $64.86 | 293 |
2023-09-07 | $64.39 | $64.66 | $64.39 | $64.54 | $64.54 | 6,475 |
2023-09-06 | $64.30 | $64.30 | $64.25 | $64.28 | $64.28 | 694 |
2023-09-05 | $65.95 | $66.05 | $65.95 | $66.05 | $66.05 | 579 |
2023-09-01 | $66.20 | $66.42 | $66.20 | $66.22 | $66.22 | 2,186 |
2023-08-31 | $65.87 | $65.87 | $65.72 | $65.75 | $65.75 | 11,713 |
2023-08-30 | $65.75 | $65.78 | $65.74 | $65.74 | $65.74 | 909 |
2023-08-29 | $65.36 | $65.76 | $65.36 | $65.76 | $65.76 | 1,214 |
2023-08-28 | $65.00 | $65.80 | $65.00 | $65.34 | $65.34 | 1,028 |
2023-08-25 | $64.98 | $65.00 | $64.95 | $64.95 | $64.95 | 544 |
2023-08-24 | $64.76 | $64.99 | $64.62 | $64.62 | $64.62 | 2,104 |
2023-08-23 | $64.48 | $65.29 | $64.48 | $64.94 | $64.94 | 1,395 |
2023-08-22 | $64.99 | $65.21 | $64.81 | $64.90 | $64.90 | 2,841 |
2023-08-21 | $65.38 | $65.38 | $64.94 | $65.11 | $65.11 | 1,683 |
2023-08-18 | $65.00 | $65.04 | $65.00 | $65.04 | $65.04 | 191 |
2023-08-17 | $64.71 | $64.71 | $64.71 | $64.71 | $64.71 | 110 |
2023-08-16 | $64.87 | $64.87 | $64.47 | $64.64 | $64.64 | 887 |
2023-08-15 | $65.40 | $65.40 | $64.67 | $64.78 | $64.78 | 1,475 |
2023-08-14 | $66.11 | $66.12 | $65.34 | $65.47 | $65.47 | 1,383 |
2023-08-11 | $65.78 | $65.94 | $65.78 | $65.86 | $65.86 | 2,288 |
2023-08-10 | $65.89 | $66.22 | $65.48 | $65.51 | $65.51 | 2,608 |
2023-08-09 | $65.47 | $65.92 | $65.43 | $65.65 | $65.65 | 3,417 |
2023-08-08 | $64.41 | $65.21 | $64.41 | $65.21 | $65.21 | 853 |
2023-08-07 | $65.11 | $65.11 | $65.11 | $65.11 | $65.11 | 284 |
2023-08-04 | $65.60 | $66.07 | $64.87 | $64.87 | $64.87 | 1,032 |
2023-08-03 | $65.21 | $65.49 | $64.90 | $65.09 | $65.09 | 1,422 |
2023-08-02 | $64.66 | $65.51 | $64.66 | $65.29 | $65.29 | 2,442 |
2023-08-01 | $64.82 | $67.00 | $64.82 | $65.62 | $65.62 | 9,026 |
2023-07-31 | $66.65 | $66.75 | $66.40 | $66.63 | $65.52 | 3,960 |
2023-07-28 | $65.54 | $66.14 | $65.54 | $66.14 | $65.03 | 520 |
2023-07-27 | $66.38 | $66.60 | $66.00 | $66.00 | $64.90 | 530 |
2023-07-26 | $66.33 | $66.33 | $66.33 | $66.33 | $65.22 | 120 |
2023-07-25 | $66.40 | $66.72 | $66.40 | $66.67 | $65.56 | 2,150 |
2023-07-24 | $66.76 | $67.07 | $66.74 | $66.74 | $65.63 | 3,419 |
2023-07-21 | $65.80 | $66.18 | $65.65 | $66.18 | $65.08 | 9,804 |
2023-07-20 | $65.75 | $66.00 | $65.75 | $65.89 | $64.79 | 2,038 |
2023-07-19 | $65.64 | $66.00 | $65.28 | $65.45 | $64.36 | 6,664 |
2023-07-18 | $65.44 | $65.44 | $65.35 | $65.35 | $64.26 | 286 |
2023-07-17 | $64.89 | $64.89 | $64.53 | $64.59 | $63.51 | 1,029 |
2023-07-14 | $65.06 | $65.26 | $64.76 | $64.84 | $64.84 | 8,586 |
2023-07-13 | $65.86 | $65.86 | $65.79 | $65.79 | $65.79 | 1,772 |
2023-07-12 | $65.23 | $65.23 | $65.23 | $65.23 | $65.23 | 266 |
2023-07-11 | $63.98 | $64.66 | $63.98 | $64.66 | $64.66 | 548 |
2023-07-10 | $63.85 | $63.88 | $63.80 | $63.88 | $63.88 | 3,119 |
2023-07-07 | $63.93 | $63.93 | $63.93 | $63.93 | $63.93 | 258 |
2023-07-06 | $63.14 | $63.39 | $63.14 | $63.33 | $63.33 | 596 |
2023-07-05 | $63.76 | $64.10 | $63.76 | $64.02 | $64.02 | 5,943 |
2023-07-03 | $64.49 | $64.49 | $64.49 | $64.49 | $64.49 | 240 |
2023-06-30 | $64.15 | $65.00 | $64.14 | $64.26 | $64.26 | 3,286 |
2023-06-29 | $63.64 | $64.35 | $63.55 | $64.34 | $64.34 | 22,390 |
2023-06-28 | $62.60 | $63.01 | $62.60 | $62.90 | $62.90 | 142,735 |
2023-06-27 | $62.02 | $62.24 | $62.02 | $62.24 | $62.24 | 771 |
2023-06-26 | $61.28 | $62.15 | $61.28 | $62.07 | $62.07 | 2,279 |
2023-06-23 | $61.01 | $61.01 | $61.01 | $61.01 | $61.01 | 42 |
2023-06-22 | $62.04 | $62.04 | $61.72 | $61.72 | $61.72 | 173 |
2023-06-21 | $62.30 | $62.30 | $62.30 | $62.30 | $62.30 | 282 |
2023-06-20 | $62.05 | $62.05 | $61.83 | $61.90 | $61.90 | 1,110 |
2023-06-16 | $62.55 | $62.79 | $62.55 | $62.68 | $62.68 | 1,464 |
2023-06-15 | $62.19 | $62.42 | $62.19 | $62.29 | $62.29 | 681 |
2023-06-14 | $62.03 | $62.03 | $61.94 | $61.95 | $61.95 | 1,660 |
2023-06-13 | $62.32 | $62.32 | $62.22 | $62.23 | $62.23 | 861 |
2023-06-12 | $61.73 | $62.02 | $61.73 | $62.02 | $62.02 | 928 |
2023-06-09 | $63.03 | $63.03 | $62.41 | $62.41 | $62.41 | 573 |
2023-06-08 | $63.18 | $63.18 | $63.18 | $63.18 | $63.18 | 218 |
2023-06-07 | $62.86 | $63.20 | $62.86 | $63.20 | $63.20 | 768 |
2023-06-06 | $61.79 | $62.20 | $61.79 | $62.20 | $62.20 | 318 |
2023-06-05 | $62.13 | $62.13 | $61.96 | $61.96 | $61.96 | 186 |
2023-06-02 | $61.90 | $62.20 | $61.72 | $62.08 | $62.08 | 3,694 |
2023-06-01 | $60.56 | $60.56 | $60.25 | $60.39 | $60.39 | 774 |
2023-05-31 | $59.25 | $59.37 | $59.25 | $59.37 | $59.37 | 438 |
2023-05-30 | $59.72 | $59.78 | $59.71 | $59.71 | $59.71 | 1,018 |
2023-05-26 | $59.69 | $59.72 | $59.48 | $59.65 | $59.65 | 1,121 |
2023-05-25 | $59.64 | $59.67 | $59.22 | $59.67 | $59.67 | 1,068 |
2023-05-24 | $60.11 | $60.31 | $60.11 | $60.31 | $60.31 | 310 |
2023-05-23 | $60.81 | $60.85 | $60.62 | $60.62 | $60.62 | 3,360 |
2023-05-22 | $60.71 | $60.91 | $60.34 | $60.59 | $60.59 | 1,815 |
2023-05-19 | $60.61 | $60.61 | $60.61 | $60.61 | $60.61 | 577 |
2023-05-18 | $60.63 | $60.63 | $60.63 | $60.63 | $60.63 | 163 |
2023-05-17 | $60.04 | $60.24 | $60.04 | $60.24 | $60.24 | 412 |
2023-05-16 | $59.89 | $59.89 | $59.89 | $59.89 | $59.89 | 294 |
2023-05-15 | $61.11 | $61.15 | $61.11 | $61.15 | $61.15 | 360 |
2023-05-12 | $60.39 | $60.44 | $60.39 | $60.44 | $60.44 | 426 |
2023-05-11 | $60.22 | $60.22 | $60.22 | $60.22 | $60.22 | 166 |
2023-05-10 | $60.66 | $60.66 | $60.66 | $60.66 | $60.66 | 420 |
2023-05-09 | $60.79 | $60.91 | $60.79 | $60.91 | $60.91 | 287 |
2023-05-08 | $61.21 | $61.21 | $60.54 | $60.54 | $60.54 | 483 |
2023-05-05 | $61.18 | $61.18 | $60.76 | $60.90 | $60.90 | 1,127 |
2023-05-04 | $59.30 | $59.79 | $59.10 | $59.48 | $59.48 | 1,927 |
2023-05-03 | $59.74 | $60.43 | $59.65 | $59.65 | $59.65 | 2,814 |
2023-05-02 | $59.87 | $60.18 | $59.61 | $60.18 | $60.18 | 1,507 |
2023-05-01 | $61.43 | $61.75 | $61.43 | $61.74 | $61.74 | 575 |
2023-04-28 | $62.40 | $62.58 | $62.40 | $62.44 | $62.44 | 1,500 |
2023-04-27 | $61.12 | $61.65 | $61.12 | $61.65 | $61.65 | 538 |
2023-04-26 | $60.95 | $60.95 | $60.64 | $60.78 | $60.78 | 310 |
2023-04-25 | $61.52 | $61.52 | $61.26 | $61.26 | $61.26 | 657 |
2023-04-24 | $62.01 | $62.01 | $62.01 | $62.01 | $62.01 | 143 |
2023-04-21 | $61.54 | $61.54 | $61.54 | $61.54 | $61.54 | 82 |
2023-04-20 | $61.45 | $61.56 | $61.10 | $61.56 | $61.56 | 1,295 |
2023-04-19 | $61.97 | $62.00 | $61.64 | $61.81 | $61.81 | 1,487 |
2023-04-18 | $62.50 | $62.60 | $62.18 | $62.28 | $62.28 | 1,121 |
2023-04-17 | $62.90 | $62.90 | $62.26 | $62.51 | $62.51 | 1,599 |
2023-04-14 | $62.73 | $62.73 | $62.29 | $62.53 | $62.53 | 1,417 |
2023-04-13 | $62.39 | $62.50 | $62.39 | $62.50 | $62.50 | 611 |
2023-04-12 | $62.58 | $62.58 | $62.18 | $62.26 | $62.26 | 360 |
2023-04-11 | $62.05 | $62.58 | $62.05 | $62.19 | $62.19 | 1,274 |
2023-04-10 | $61.69 | $61.69 | $61.48 | $61.56 | $61.56 | 998 |
2023-04-06 | $61.60 | $61.67 | $61.40 | $61.40 | $61.40 | 857 |
2023-04-05 | $61.20 | $61.62 | $61.05 | $61.62 | $61.62 | 5,726 |
2023-04-04 | $61.84 | $61.84 | $60.86 | $61.18 | $61.18 | 1,118 |
2023-04-03 | $62.27 | $62.29 | $61.58 | $61.86 | $61.86 | 1,734 |
2023-03-31 | $60.69 | $60.92 | $60.69 | $60.92 | $60.92 | 795 |
2023-03-30 | $60.70 | $60.70 | $60.38 | $60.56 | $60.56 | 1,484 |
2023-03-29 | $60.15 | $60.15 | $60.15 | $60.15 | $60.15 | 170 |
2023-03-28 | $59.35 | $59.35 | $59.35 | $59.35 | $59.35 | 251 |
2023-03-27 | $58.05 | $58.89 | $58.05 | $58.89 | $58.89 | 1,134 |
2023-03-24 | $56.99 | $57.85 | $56.95 | $57.85 | $57.85 | 1,085 |
2023-03-23 | $58.54 | $58.60 | $57.44 | $57.44 | $57.44 | 2,713 |
2023-03-22 | $59.10 | $59.25 | $58.40 | $58.40 | $58.40 | 1,916 |
2023-03-21 | $59.19 | $59.27 | $59.10 | $59.17 | $59.17 | 1,065 |
2023-03-20 | $57.72 | $58.73 | $57.72 | $58.12 | $58.12 | 2,077 |
2023-03-17 | $58.03 | $58.03 | $57.69 | $57.69 | $57.69 | 572 |
2023-03-16 | $57.07 | $58.39 | $56.92 | $58.39 | $58.39 | 2,597 |
2023-03-15 | $58.64 | $58.64 | $57.81 | $57.85 | $57.85 | 3,987 |
2023-03-14 | $61.06 | $61.06 | $59.50 | $60.19 | $60.19 | 2,025 |
2023-03-13 | $59.26 | $60.74 | $59.26 | $60.07 | $60.07 | 1,673 |
2023-03-10 | $60.99 | $61.32 | $60.33 | $60.33 | $60.33 | 3,779 |
2023-03-09 | $62.31 | $62.36 | $61.22 | $61.22 | $61.22 | 2,207 |
2023-03-08 | $62.27 | $62.30 | $61.63 | $61.63 | $61.63 | 1,171 |
2023-03-07 | $62.59 | $62.59 | $62.29 | $62.36 | $62.36 | 1,111 |
2023-03-06 | $63.03 | $63.19 | $62.95 | $63.04 | $63.04 | 3,378 |
2023-03-03 | $63.04 | $63.47 | $63.04 | $63.30 | $63.30 | 1,173 |
2023-03-02 | $62.28 | $62.58 | $62.28 | $62.58 | $62.58 | 319 |
2023-03-01 | $61.50 | $61.69 | $61.50 | $61.69 | $61.69 | 1,309 |
2023-02-28 | $61.75 | $62.22 | $61.24 | $61.39 | $61.39 | 945 |
2023-02-27 | $64.57 | $64.57 | $61.90 | $62.13 | $62.13 | 1,492 |
2023-02-24 | $62.24 | $62.24 | $62.24 | $62.24 | $62.24 | 573 |
2023-02-23 | $62.44 | $62.44 | $62.44 | $62.44 | $62.44 | 97 |
2023-02-22 | $61.40 | $61.53 | $61.40 | $61.44 | $61.44 | 722 |
2023-02-21 | $61.92 | $62.19 | $61.12 | $61.12 | $61.12 | 681 |
2023-02-17 | $62.33 | $62.53 | $62.33 | $62.53 | $62.53 | 512 |
2023-02-16 | $63.22 | $63.69 | $62.88 | $63.69 | $63.69 | 2,269 |
2023-02-15 | $63.28 | $63.95 | $63.28 | $63.95 | $63.95 | 1,159 |
2023-02-14 | $63.64 | $64.02 | $63.64 | $64.02 | $64.02 | 691 |
2023-02-13 | $64.15 | $64.15 | $63.72 | $63.72 | $63.72 | 715 |
2023-02-10 | $62.51 | $63.63 | $62.51 | $63.63 | $63.63 | 408 |
2023-02-09 | $62.53 | $62.53 | $62.53 | $62.53 | $62.53 | 427 |
2023-02-08 | $63.44 | $63.45 | $63.06 | $63.06 | $63.06 | 1,527 |
2023-02-07 | $62.98 | $63.38 | $62.47 | $63.38 | $63.38 | 1,021 |
2023-02-06 | $62.62 | $62.86 | $62.43 | $62.69 | $62.69 | 1,632 |
2023-02-03 | $63.50 | $63.82 | $62.98 | $62.98 | $62.98 | 9,630 |
2023-02-02 | $63.40 | $63.40 | $63.33 | $63.39 | $63.39 | 744 |
2023-02-01 | $63.50 | $63.55 | $62.94 | $62.95 | $62.95 | 8,688 |
2023-01-31 | $62.90 | $64.26 | $62.53 | $64.26 | $63.70 | 12,157 |
2023-01-30 | $64.40 | $64.40 | $63.41 | $63.41 | $62.85 | 4,447 |
2023-01-27 | $64.40 | $64.44 | $64.40 | $64.44 | $63.87 | 2,844 |
2023-01-26 | $64.04 | $64.39 | $64.04 | $64.39 | $63.82 | 371 |
2023-01-25 | $63.46 | $63.79 | $63.33 | $63.79 | $63.23 | 3,505 |
2023-01-24 | $64.17 | $64.30 | $63.92 | $64.30 | $63.73 | 1,088 |
2023-01-23 | $64.24 | $64.62 | $64.24 | $64.56 | $63.99 | 1,870 |
2023-01-20 | $63.81 | $64.05 | $63.81 | $64.05 | $63.49 | 736 |
2023-01-19 | $63.04 | $63.94 | $63.04 | $63.94 | $63.37 | 655 |
2023-01-18 | $64.30 | $64.71 | $63.37 | $63.50 | $62.94 | 4,973 |
2023-01-17 | $64.48 | $64.81 | $64.29 | $64.36 | $63.79 | 3,138 |
2023-01-13 | $64.04 | $64.73 | $63.96 | $64.51 | $63.94 | 8,716 |
2023-01-12 | $63.56 | $64.56 | $63.45 | $64.56 | $63.99 | 10,906 |
2023-01-11 | $64.06 | $64.06 | $63.02 | $63.43 | $62.87 | 5,513 |
2023-01-10 | $62.40 | $63.22 | $62.17 | $62.93 | $62.37 | 7,990 |
2023-01-09 | $62.45 | $63.04 | $62.35 | $62.69 | $62.14 | 6,821 |
2023-01-06 | $61.26 | $61.95 | $60.31 | $61.80 | $61.25 | 13,313 |
2023-01-05 | $60.72 | $61.18 | $60.39 | $61.06 | $60.52 | 3,124 |
2023-01-04 | $60.26 | $61.09 | $60.00 | $60.61 | $60.08 | 7,176 |
2023-01-03 | $61.09 | $61.48 | $59.80 | $60.32 | $59.79 | 8,062 |
2022-12-30 | $61.30 | $62.95 | $60.85 | $61.77 | $61.77 | 11,720 |
2022-12-29 | $60.70 | $61.54 | $60.69 | $61.54 | $61.54 | 4,157 |
2022-12-28 | $61.40 | $61.90 | $60.57 | $60.91 | $60.91 | 8,383 |
2022-12-27 | $60.90 | $62.41 | $60.69 | $62.01 | $62.01 | 13,933 |
2022-12-23 | $60.40 | $62.82 | $59.00 | $61.48 | $61.48 | 13,787 |
2022-12-22 | $60.40 | $61.11 | $59.56 | $60.32 | $60.32 | 11,452 |
2022-12-21 | $60.48 | $62.99 | $59.50 | $61.10 | $61.10 | 14,300 |
2022-12-20 | $60.00 | $61.26 | $59.42 | $60.23 | $60.23 | 13,548 |
2022-12-19 | $60.80 | $60.82 | $59.50 | $59.91 | $59.91 | 6,604 |
2022-12-16 | $60.80 | $60.99 | $60.12 | $60.80 | $60.80 | 2,536 |
2022-12-15 | $61.73 | $62.84 | $60.40 | $61.77 | $61.77 | 162,854 |
2022-12-14 | $62.91 | $63.17 | $61.47 | $62.13 | $62.13 | 23,507 |
2022-12-13 | $63.22 | $63.22 | $61.30 | $62.52 | $62.52 | 9,597 |
2022-12-12 | $61.04 | $61.72 | $60.76 | $61.72 | $61.72 | 18,887 |
2022-12-09 | $61.68 | $61.75 | $60.67 | $61.00 | $61.00 | 7,350 |
2022-12-08 | $62.52 | $64.00 | $61.61 | $61.61 | $61.61 | 39,758 |
2022-12-07 | $62.69 | $62.71 | $61.45 | $62.00 | $62.00 | 11,828 |
2022-12-06 | $63.20 | $65.58 | $60.46 | $62.12 | $62.12 | 40,073 |
2022-12-05 | $65.25 | $66.70 | $63.57 | $63.57 | $63.57 | 7,487 |
2022-12-02 | $64.83 | $65.24 | $64.83 | $65.15 | $65.15 | 5,051 |
2022-12-01 | $65.80 | $67.00 | $65.00 | $65.33 | $65.33 | 8,828 |
2022-11-30 | $64.19 | $65.69 | $63.84 | $65.56 | $65.56 | 4,719 |
2022-11-29 | $64.56 | $65.05 | $64.12 | $64.72 | $64.72 | 2,178 |
2022-11-28 | $64.30 | $66.20 | $61.70 | $63.94 | $63.94 | 45,182 |
2022-11-25 | $64.60 | $65.72 | $64.43 | $65.15 | $65.15 | 18,862 |
2022-11-23 | $64.50 | $65.35 | $62.77 | $64.65 | $64.65 | 68,822 |
2022-11-22 | $63.50 | $65.25 | $63.50 | $65.25 | $65.25 | 13,941 |
2022-11-21 | $63.70 | $63.98 | $62.35 | $63.32 | $63.32 | 13,674 |
2022-11-18 | $63.06 | $64.36 | $63.05 | $63.95 | $63.95 | 15,517 |
2022-11-17 | $63.94 | $64.14 | $62.10 | $63.66 | $63.66 | 9,610 |
2022-11-16 | $64.32 | $64.58 | $64.07 | $64.58 | $64.58 | 1,267 |
2022-11-15 | $64.00 | $65.16 | $64.00 | $64.67 | $64.67 | 15,654 |
2022-11-14 | $64.30 | $65.30 | $64.30 | $64.30 | $64.30 | 9,016 |
2022-11-11 | $64.30 | $65.04 | $64.19 | $64.90 | $64.90 | 8,787 |
2022-11-10 | $63.14 | $64.15 | $63.14 | $64.15 | $64.15 | 2,375 |
2022-11-09 | $62.19 | $62.19 | $62.19 | $62.19 | $62.19 | 607 |
2022-11-08 | $63.70 | $64.50 | $63.50 | $64.29 | $64.29 | 6,187 |
2022-11-07 | $64.17 | $64.17 | $63.81 | $63.93 | $63.93 | 684 |
2022-11-04 | $63.88 | $63.88 | $63.45 | $63.46 | $63.46 | 1,277 |
2022-11-03 | $62.00 | $63.00 | $62.00 | $63.00 | $63.00 | 2,139 |
2022-11-02 | $62.39 | $63.32 | $61.92 | $62.68 | $62.68 | 4,708 |
2022-11-01 | $62.90 | $63.83 | $62.06 | $63.25 | $63.25 | 8,683 |
2022-10-31 | $62.20 | $63.35 | $61.98 | $63.35 | $63.03 | 3,572 |
2022-10-28 | $62.35 | $62.53 | $61.80 | $62.53 | $62.22 | 3,046 |
2022-10-27 | $62.00 | $62.45 | $61.99 | $62.33 | $62.02 | 2,158 |
2022-10-26 | $61.46 | $61.85 | $61.46 | $61.85 | $61.55 | 1,043 |
2022-10-25 | $60.59 | $61.23 | $60.15 | $61.23 | $60.93 | 4,000 |
2022-10-24 | $61.14 | $61.29 | $60.53 | $60.53 | $60.23 | 1,308 |
2022-10-21 | $60.12 | $61.23 | $60.12 | $61.23 | $60.92 | 2,472 |
2022-10-20 | $60.53 | $60.89 | $60.22 | $60.22 | $59.93 | 587 |
2022-10-19 | $60.29 | $60.68 | $60.29 | $60.55 | $60.25 | 2,775 |
2022-10-18 | $60.60 | $60.60 | $59.29 | $60.25 | $59.95 | 1,592 |
2022-10-17 | $59.53 | $59.72 | $59.53 | $59.68 | $59.38 | 1,694 |
2022-10-14 | $58.56 | $58.63 | $58.50 | $58.52 | $58.52 | 1,410 |
2022-10-13 | $58.13 | $60.16 | $58.13 | $60.04 | $60.04 | 4,948 |
2022-10-12 | $56.97 | $58.22 | $56.97 | $58.22 | $58.22 | 691 |
2022-10-11 | $57.25 | $58.19 | $57.12 | $58.13 | $58.13 | 2,208 |
2022-10-10 | $59.25 | $59.25 | $57.70 | $57.70 | $57.70 | 1,709 |
2022-10-07 | $58.94 | $59.57 | $58.94 | $59.00 | $59.00 | 503 |
2022-10-06 | $60.38 | $60.38 | $59.14 | $59.36 | $59.36 | 2,232 |
2022-10-05 | $59.34 | $60.70 | $59.34 | $60.42 | $60.42 | 4,995 |
2022-10-04 | $59.96 | $60.47 | $59.75 | $60.47 | $60.47 | 3,261 |
2022-10-03 | $58.86 | $58.86 | $58.26 | $58.63 | $58.63 | 2,398 |
2022-09-30 | $56.52 | $57.33 | $56.48 | $56.79 | $56.79 | 1,084 |
2022-09-29 | $56.73 | $57.13 | $56.33 | $57.13 | $57.13 | 2,021 |
2022-09-28 | $56.63 | $57.86 | $56.43 | $57.86 | $57.86 | 4,822 |
2022-09-27 | $55.30 | $56.06 | $55.30 | $55.78 | $55.78 | 958 |
2022-09-26 | $56.34 | $56.69 | $55.05 | $55.25 | $55.25 | 6,670 |
2022-09-23 | $58.00 | $58.00 | $56.43 | $56.72 | $56.72 | 5,139 |
2022-09-22 | $61.21 | $61.21 | $60.91 | $60.91 | $60.91 | 882 |
2022-09-21 | $62.92 | $63.02 | $61.76 | $61.76 | $61.76 | 3,779 |
2022-09-20 | $62.57 | $62.61 | $62.06 | $62.61 | $62.61 | 917 |
2022-09-19 | $61.03 | $63.13 | $61.03 | $63.13 | $63.13 | 15,911 |
2022-09-16 | $63.05 | $63.05 | $62.08 | $62.67 | $62.67 | 1,627 |
2022-09-15 | $64.39 | $64.72 | $64.25 | $64.25 | $64.25 | 625 |
2022-09-14 | $64.47 | $65.26 | $64.47 | $65.00 | $65.00 | 1,040 |
2022-09-13 | $64.33 | $64.33 | $63.42 | $63.42 | $63.42 | 992 |
2022-09-12 | $64.54 | $64.71 | $64.54 | $64.71 | $64.71 | 1,032 |
2022-09-09 | $63.47 | $63.82 | $63.47 | $63.73 | $63.73 | 1,176 |
2022-09-08 | $62.21 | $62.49 | $61.75 | $62.49 | $62.49 | 965 |
2022-09-07 | $61.55 | $62.37 | $61.35 | $62.36 | $62.36 | 6,689 |
2022-09-06 | $62.69 | $62.69 | $62.13 | $62.13 | $62.13 | 483 |
2022-09-02 | $63.72 | $63.72 | $63.12 | $63.20 | $63.20 | 1,104 |
2022-09-01 | $62.36 | $62.42 | $62.27 | $62.42 | $62.42 | 810 |
2022-08-31 | $61.95 | $64.17 | $61.95 | $63.54 | $63.54 | 9,272 |
2022-08-30 | $64.51 | $64.51 | $63.65 | $64.02 | $64.02 | 10,067 |
2022-08-29 | $65.90 | $65.94 | $64.18 | $65.85 | $65.85 | 7,911 |
2022-08-26 | $65.61 | $65.61 | $65.61 | $65.61 | $65.61 | 188 |
2022-08-25 | $66.39 | $66.65 | $66.39 | $66.65 | $66.65 | 706 |
2022-08-24 | $65.71 | $66.42 | $65.71 | $66.42 | $66.42 | 813 |
2022-08-23 | $65.82 | $65.84 | $65.65 | $65.84 | $65.84 | 1,378 |
2022-08-22 | $64.71 | $64.71 | $64.32 | $64.52 | $64.52 | 827 |
2022-08-19 | $64.80 | $64.95 | $64.75 | $64.83 | $64.83 | 2,466 |
2022-08-18 | $64.94 | $65.44 | $64.94 | $65.44 | $65.44 | 1,599 |
2022-08-17 | $63.90 | $64.11 | $63.74 | $63.90 | $63.90 | 3,162 |
2022-08-16 | $63.80 | $64.50 | $63.72 | $64.50 | $64.50 | 2,519 |
2022-08-15 | $62.48 | $63.81 | $61.57 | $63.67 | $63.67 | 5,101 |
2022-08-12 | $64.00 | $64.50 | $64.00 | $64.43 | $64.43 | 892 |
2022-08-11 | $63.38 | $64.12 | $63.22 | $64.12 | $64.12 | 5,601 |
2022-08-10 | $60.99 | $63.13 | $60.99 | $62.86 | $62.86 | 4,344 |
2022-08-09 | $61.91 | $61.92 | $61.89 | $61.89 | $61.89 | 1,198 |
2022-08-08 | $60.24 | $61.61 | $60.24 | $61.32 | $61.32 | 4,555 |
2022-08-05 | $59.56 | $61.02 | $59.56 | $60.51 | $60.51 | 6,287 |
2022-08-04 | $61.50 | $62.57 | $60.78 | $60.78 | $60.78 | 5,414 |
2022-08-03 | $63.18 | $63.18 | $62.17 | $62.54 | $62.54 | 4,390 |
2022-08-02 | $62.52 | $62.66 | $60.71 | $62.49 | $62.49 | 12,728 |
2022-08-01 | $62.00 | $62.81 | $61.00 | $62.81 | $62.81 | 3,210 |
2022-07-29 | $63.75 | $63.75 | $63.75 | $63.75 | $63.32 | 664 |
2022-07-28 | $62.51 | $63.05 | $62.06 | $63.04 | $62.61 | 2,764 |
2022-07-27 | $62.10 | $63.04 | $62.10 | $62.88 | $62.45 | 3,088 |
2022-07-26 | $62.05 | $62.11 | $62.03 | $62.08 | $61.66 | 1,555 |
2022-07-25 | $61.20 | $61.79 | $60.86 | $61.79 | $61.37 | 498 |
2022-07-22 | $60.60 | $60.79 | $59.74 | $59.81 | $59.41 | 1,147 |
2022-07-21 | $59.45 | $60.09 | $59.45 | $60.09 | $59.69 | 4,006 |
2022-07-20 | $60.00 | $60.57 | $60.00 | $60.57 | $60.16 | 1,130 |
2022-07-19 | $59.65 | $60.40 | $59.65 | $60.40 | $59.99 | 921 |
2022-07-18 | $59.26 | $59.43 | $58.78 | $58.91 | $58.51 | 1,165 |
2022-07-15 | $58.05 | $58.05 | $57.45 | $57.64 | $57.25 | 742 |
2022-07-14 | $55.58 | $56.90 | $55.58 | $56.90 | $56.51 | 447 |
2022-07-13 | $56.84 | $58.05 | $56.83 | $57.23 | $56.84 | 1,819 |
2022-07-12 | $56.75 | $57.08 | $56.63 | $56.94 | $56.55 | 2,674 |
2022-07-11 | $58.25 | $58.25 | $57.00 | $57.74 | $57.35 | 805 |
2022-07-08 | $57.84 | $58.37 | $57.84 | $58.20 | $57.81 | 2,145 |
2022-07-07 | $56.16 | $58.02 | $56.16 | $57.86 | $57.47 | 5,780 |
2022-07-06 | $55.71 | $55.91 | $54.25 | $55.83 | $55.45 | 2,446 |
2022-07-05 | $57.80 | $57.80 | $55.24 | $56.82 | $56.43 | 1,787 |
2022-07-01 | $57.26 | $57.94 | $57.17 | $57.68 | $57.29 | 18,844 |
2022-06-30 | $57.69 | $57.70 | $57.63 | $57.63 | $57.24 | 666 |
2022-06-29 | $59.31 | $59.31 | $58.33 | $58.41 | $58.02 | 1,614 |
2022-06-28 | $59.43 | $59.43 | $59.00 | $59.20 | $58.80 | 1,308 |
2022-06-27 | $57.80 | $58.50 | $57.80 | $58.15 | $57.76 | 2,010 |
2022-06-24 | $56.27 | $57.04 | $56.27 | $56.96 | $56.57 | 1,591 |
2022-06-23 | $56.71 | $57.16 | $55.40 | $55.71 | $55.33 | 9,159 |
2022-06-22 | $57.38 | $57.38 | $56.82 | $56.90 | $56.51 | 4,918 |
2022-06-21 | $58.01 | $58.81 | $58.01 | $58.51 | $58.11 | 4,302 |
2022-06-17 | $57.60 | $57.60 | $55.23 | $56.32 | $55.94 | 10,752 |
2022-06-16 | $59.15 | $59.23 | $57.86 | $57.86 | $57.47 | 6,937 |
2022-06-15 | $62.00 | $62.02 | $60.89 | $60.89 | $60.48 | 6,015 |
2022-06-14 | $63.51 | $63.51 | $61.62 | $61.62 | $61.20 | 22,436 |
2022-06-13 | $64.29 | $64.29 | $62.32 | $62.71 | $62.29 | 6,266 |
2022-06-10 | $66.75 | $66.75 | $65.52 | $65.82 | $65.38 | 3,864 |
2022-06-09 | $68.00 | $69.37 | $67.57 | $67.67 | $67.21 | 8,855 |
2022-06-08 | $68.92 | $69.38 | $68.06 | $68.58 | $68.11 | 3,896 |
2022-06-07 | $68.34 | $69.56 | $68.27 | $69.41 | $68.94 | 2,909 |
2022-06-06 | $68.53 | $68.90 | $68.17 | $68.49 | $68.03 | 7,668 |
2022-06-03 | $68.27 | $68.27 | $68.14 | $68.14 | $67.68 | 1,427 |
2022-06-02 | $68.87 | $68.87 | $67.37 | $68.36 | $67.89 | 6,969 |
2022-06-01 | $67.50 | $67.98 | $66.91 | $67.72 | $67.27 | 4,594 |
2022-05-31 | $67.07 | $67.40 | $66.69 | $66.69 | $66.24 | 2,875 |
2022-05-27 | $65.98 | $66.69 | $65.80 | $66.69 | $66.24 | 1,279 |
2022-05-26 | $65.87 | $66.19 | $65.78 | $65.78 | $65.33 | 3,121 |
2022-05-25 | $64.92 | $65.49 | $64.92 | $65.30 | $64.86 | 2,362 |
2022-05-24 | $63.71 | $64.50 | $63.09 | $64.50 | $64.06 | 3,433 |
2022-05-23 | $63.36 | $64.43 | $63.36 | $64.14 | $63.70 | 4,029 |
2022-05-20 | $63.35 | $63.87 | $62.76 | $63.52 | $63.09 | 11,077 |
2022-05-19 | $63.20 | $63.56 | $63.20 | $63.55 | $63.12 | 3,359 |
2022-05-18 | $64.92 | $65.00 | $63.59 | $63.96 | $63.53 | 5,243 |
2022-05-17 | $64.27 | $65.10 | $62.84 | $65.00 | $64.56 | 5,091 |
2022-05-16 | $63.80 | $64.51 | $63.56 | $63.94 | $63.50 | 3,822 |
2022-05-13 | $62.89 | $63.07 | $62.19 | $62.82 | $62.39 | 6,291 |
2022-05-12 | $60.90 | $61.73 | $59.11 | $61.15 | $60.74 | 11,282 |
2022-05-11 | $60.28 | $63.20 | $60.28 | $61.24 | $60.82 | 7,192 |
2022-05-10 | $62.35 | $62.35 | $60.10 | $61.26 | $60.85 | 4,282 |
2022-05-09 | $64.56 | $64.91 | $61.46 | $61.49 | $61.08 | 9,049 |
2022-05-06 | $64.38 | $65.23 | $63.60 | $65.12 | $64.69 | 7,557 |
2022-05-05 | $63.82 | $64.16 | $63.82 | $64.16 | $63.73 | 542 |
2022-05-04 | $64.45 | $66.02 | $64.08 | $66.02 | $65.57 | 9,774 |
2022-05-03 | $60.19 | $64.08 | $57.90 | $63.72 | $63.29 | 3,026 |
2022-05-02 | $62.25 | $62.68 | $61.14 | $62.08 | $61.66 | 3,271 |
2022-04-29 | $65.15 | $65.15 | $62.89 | $62.89 | $61.73 | 4,816 |
2022-04-28 | $63.50 | $64.86 | $63.50 | $64.86 | $63.66 | 3,681 |
2022-04-27 | $63.18 | $63.78 | $63.04 | $63.46 | $62.29 | 1,198 |
2022-04-26 | $63.18 | $63.33 | $62.87 | $63.18 | $62.01 | 1,302 |
2022-04-25 | $64.10 | $64.10 | $61.42 | $62.80 | $61.64 | 3,998 |
2022-04-22 | $66.23 | $66.41 | $64.99 | $65.08 | $63.88 | 1,775 |
2022-04-21 | $68.45 | $68.53 | $66.92 | $66.92 | $65.68 | 1,660 |
2022-04-20 | $67.68 | $68.14 | $67.68 | $67.96 | $66.71 | 1,292 |
2022-04-19 | $67.00 | $67.00 | $66.79 | $66.99 | $65.75 | 1,858 |
2022-04-18 | $67.80 | $67.80 | $66.42 | $66.70 | $65.46 | 2,761 |
2022-04-14 | $66.05 | $66.82 | $66.05 | $66.68 | $65.45 | 2,162 |
2022-04-13 | $66.17 | $66.48 | $65.76 | $66.37 | $65.15 | 1,063 |
2022-04-12 | $65.85 | $66.00 | $65.46 | $65.82 | $64.61 | 3,931 |
2022-04-11 | $65.52 | $65.56 | $64.83 | $65.21 | $64.00 | 6,322 |
2022-04-08 | $65.50 | $65.76 | $65.24 | $65.76 | $64.55 | 792 |
2022-04-07 | $65.09 | $65.30 | $64.43 | $65.30 | $64.09 | 1,685 |
2022-04-06 | $64.71 | $65.17 | $64.71 | $64.89 | $63.69 | 2,594 |
2022-04-05 | $65.59 | $65.59 | $64.71 | $64.71 | $63.52 | 1,898 |
2022-04-04 | $65.47 | $65.50 | $65.36 | $65.36 | $64.15 | 1,179 |
2022-04-01 | $64.78 | $65.25 | $64.78 | $65.25 | $64.05 | 1,457 |
2022-03-31 | $65.49 | $65.55 | $64.61 | $64.61 | $63.41 | 3,280 |
2022-03-30 | $65.65 | $65.70 | $65.06 | $65.33 | $64.12 | 6,584 |
2022-03-29 | $63.51 | $64.79 | $63.51 | $64.79 | $63.59 | 2,069 |
2022-03-28 | $64.54 | $64.78 | $63.58 | $64.23 | $63.04 | 3,869 |
2022-03-25 | $64.53 | $65.42 | $64.53 | $65.39 | $64.18 | 2,502 |
2022-03-24 | $63.25 | $63.69 | $63.25 | $63.69 | $62.51 | 1,101 |
2022-03-23 | $62.90 | $63.28 | $62.88 | $63.03 | $61.86 | 1,714 |
2022-03-22 | $62.14 | $62.38 | $62.14 | $62.38 | $61.23 | 760 |
2022-03-21 | $61.35 | $62.83 | $61.35 | $62.24 | $61.09 | 1,398 |
2022-03-18 | $60.78 | $60.98 | $60.58 | $60.98 | $59.85 | 1,011 |
2022-03-17 | $60.44 | $61.07 | $60.44 | $60.71 | $59.58 | 1,653 |
2022-03-16 | $58.76 | $60.03 | $58.76 | $60.03 | $58.92 | 2,714 |
2022-03-15 | $58.29 | $59.34 | $58.00 | $59.34 | $58.24 | 8,970 |
2022-03-14 | $61.05 | $61.05 | $58.99 | $59.36 | $58.26 | 20,950 |
2022-03-11 | $62.83 | $62.83 | $61.70 | $61.70 | $60.56 | 7,744 |
2022-03-10 | $62.82 | $62.82 | $62.00 | $62.80 | $61.64 | 5,445 |
2022-03-09 | $61.81 | $62.27 | $61.81 | $62.02 | $60.88 | 1,583 |
2022-03-08 | $63.59 | $63.59 | $62.49 | $62.49 | $61.33 | 5,100 |
2022-03-07 | $63.00 | $64.16 | $62.10 | $62.94 | $61.77 | 6,120 |
2022-03-04 | $61.94 | $62.91 | $61.70 | $62.91 | $61.75 | 5,540 |
2022-03-03 | $61.73 | $62.23 | $61.50 | $61.97 | $60.83 | 7,779 |
2022-03-02 | $62.04 | $62.15 | $61.98 | $61.98 | $60.83 | 10,556 |
2022-03-01 | $60.38 | $60.60 | $59.82 | $60.32 | $59.20 | 5,087 |
2022-02-28 | $58.75 | $60.00 | $58.23 | $59.99 | $58.88 | 9,026 |
2022-02-25 | $58.68 | $58.73 | $58.68 | $58.69 | $57.61 | 1,615 |
2022-02-24 | $57.06 | $57.57 | $56.43 | $57.33 | $56.27 | 8,956 |
2022-02-23 | $57.16 | $57.34 | $57.16 | $57.23 | $56.17 | 1,643 |
2022-02-22 | $59.66 | $59.66 | $55.92 | $56.67 | $55.62 | 6,168 |
2022-02-18 | $58.26 | $58.49 | $57.55 | $57.85 | $56.78 | 7,520 |
2022-02-17 | $58.38 | $58.38 | $58.38 | $58.38 | $57.30 | 262 |
2022-02-16 | $59.05 | $59.05 | $58.84 | $58.84 | $57.75 | 1,220 |
2022-02-15 | $58.22 | $58.60 | $58.22 | $58.60 | $57.51 | 1,780 |
2022-02-14 | $59.50 | $59.50 | $58.74 | $58.82 | $57.73 | 2,387 |
2022-02-11 | $59.63 | $59.93 | $59.38 | $59.93 | $58.82 | 1,650 |
2022-02-10 | $58.79 | $59.50 | $58.57 | $58.57 | $57.48 | 976 |
2022-02-09 | $59.00 | $59.49 | $59.00 | $59.05 | $57.96 | 1,556 |
2022-02-08 | $58.57 | $58.88 | $58.41 | $58.80 | $57.72 | 1,481 |
2022-02-07 | $58.92 | $59.44 | $58.45 | $59.20 | $58.10 | 5,397 |
2022-02-04 | $58.90 | $59.21 | $58.81 | $59.21 | $58.11 | 945 |
2022-02-03 | $58.55 | $58.72 | $58.32 | $58.72 | $57.63 | 1,601 |
2022-02-02 | $58.60 | $59.35 | $58.40 | $59.21 | $58.12 | 2,864 |
2022-02-01 | $57.69 | $58.75 | $57.65 | $58.68 | $57.60 | 5,878 |
2022-01-31 | $58.00 | $58.28 | $57.13 | $57.97 | $56.61 | 4,600 |
2022-01-28 | $56.78 | $57.21 | $56.50 | $57.21 | $55.86 | 3,048 |
2022-01-27 | $57.76 | $57.76 | $56.22 | $56.90 | $55.56 | 1,601 |
2022-01-26 | $57.32 | $57.70 | $56.82 | $56.88 | $55.54 | 5,143 |
2022-01-25 | $55.30 | $56.86 | $55.05 | $56.44 | $55.11 | 3,171 |
2022-01-24 | $55.31 | $55.87 | $53.82 | $55.87 | $54.56 | 4,617 |
2022-01-21 | $56.98 | $56.98 | $56.02 | $56.29 | $54.96 | 3,129 |
2022-01-20 | $56.97 | $58.02 | $56.97 | $57.25 | $55.90 | 4,646 |
2022-01-19 | $57.64 | $57.75 | $57.64 | $57.75 | $56.39 | 404 |
2022-01-18 | $58.16 | $58.64 | $57.68 | $58.24 | $56.86 | 3,281 |
2022-01-14 | $57.79 | $58.26 | $57.60 | $58.26 | $56.89 | 7,221 |
2022-01-13 | $57.97 | $58.06 | $57.65 | $57.65 | $56.29 | 4,395 |
2022-01-12 | $57.80 | $57.97 | $57.43 | $57.97 | $56.60 | 10,404 |
2022-01-11 | $56.25 | $57.30 | $56.25 | $57.30 | $55.95 | 1,289 |
2022-01-10 | $55.76 | $56.20 | $55.76 | $56.20 | $54.87 | 1,243 |
2022-01-07 | $56.00 | $56.51 | $56.00 | $56.35 | $55.03 | 1,990 |
2022-01-06 | $55.27 | $55.92 | $55.27 | $55.74 | $54.43 | 3,563 |
2022-01-05 | $55.49 | $55.88 | $54.65 | $54.65 | $53.37 | 2,181 |
2022-01-04 | $55.10 | $55.13 | $54.97 | $54.99 | $53.70 | 2,245 |
2022-01-03 | $54.24 | $54.38 | $53.98 | $54.27 | $52.99 | 2,991 |
2021-12-31 | $52.89 | $53.35 | $52.89 | $53.35 | $52.09 | 768 |
2021-12-30 | $53.04 | $53.26 | $52.86 | $52.86 | $51.61 | 1,311 |
2021-12-29 | $52.89 | $53.15 | $52.83 | $53.00 | $51.75 | 7,959 |
2021-12-28 | $52.70 | $53.67 | $52.70 | $53.22 | $51.96 | 2,343 |
2021-12-27 | $51.97 | $53.26 | $51.97 | $53.26 | $52.00 | 4,616 |
2021-12-23 | $52.33 | $52.77 | $52.33 | $52.55 | $51.32 | 4,375 |
2021-12-22 | $51.57 | $52.24 | $51.57 | $52.24 | $51.01 | 475 |
2021-12-21 | $51.91 | $52.28 | $51.91 | $52.03 | $50.81 | 4,576 |
2021-12-20 | $50.81 | $51.15 | $50.40 | $51.06 | $49.86 | 1,982 |
2021-12-17 | $51.24 | $52.07 | $51.22 | $51.77 | $50.55 | 2,917 |
2021-12-16 | $51.99 | $53.11 | $51.99 | $52.06 | $50.84 | 2,111 |
2021-12-15 | $50.94 | $51.87 | $50.79 | $51.87 | $50.64 | 3,016 |
2021-12-14 | $52.18 | $52.18 | $51.62 | $51.62 | $50.40 | 612 |
2021-12-13 | $52.90 | $52.90 | $51.84 | $52.06 | $50.83 | 3,347 |
2021-12-10 | $52.71 | $52.94 | $52.38 | $52.94 | $51.69 | 1,285 |
2021-12-09 | $53.05 | $53.11 | $52.97 | $52.97 | $51.72 | 965 |
2021-12-08 | $53.95 | $53.95 | $53.66 | $53.80 | $52.54 | 855 |
2021-12-07 | $54.06 | $54.16 | $53.74 | $53.74 | $52.48 | 2,734 |
2021-12-06 | $52.22 | $53.02 | $52.15 | $52.80 | $51.56 | 2,332 |
2021-12-03 | $52.49 | $53.36 | $52.02 | $52.32 | $51.08 | 3,522 |
2021-12-02 | $51.90 | $52.91 | $51.90 | $52.64 | $51.40 | 3,919 |
2021-12-01 | $53.40 | $53.79 | $51.79 | $51.79 | $50.57 | 3,649 |
2021-11-30 | $52.95 | $53.45 | $52.34 | $52.60 | $51.36 | 33,840 |
2021-11-29 | $54.29 | $54.29 | $54.18 | $54.18 | $52.91 | 806 |
2021-11-26 | $53.91 | $54.77 | $53.58 | $54.77 | $53.48 | 1,098 |
2021-11-24 | $55.03 | $56.00 | $54.57 | $56.00 | $54.68 | 3,406 |
2021-11-23 | $55.20 | $55.37 | $55.20 | $55.29 | $53.99 | 469 |
2021-11-22 | $54.28 | $55.00 | $54.24 | $54.44 | $53.16 | 4,422 |
2021-11-19 | $55.11 | $55.11 | $54.32 | $54.44 | $53.16 | 2,686 |
2021-11-18 | $55.60 | $55.63 | $55.16 | $55.56 | $54.25 | 4,049 |
2021-11-17 | $56.28 | $56.97 | $55.50 | $55.72 | $54.41 | 5,226 |
2021-11-16 | $56.11 | $56.80 | $55.91 | $56.21 | $54.89 | 9,652 |
2021-11-15 | $56.17 | $56.46 | $56.17 | $56.46 | $55.13 | 1,943 |
2021-11-12 | $57.04 | $57.14 | $57.04 | $57.14 | $55.03 | 932 |
2021-11-11 | $57.22 | $57.34 | $57.20 | $57.34 | $55.22 | 7,699 |
2021-11-10 | $57.64 | $58.32 | $57.07 | $57.07 | $54.97 | 3,837 |
2021-11-09 | $58.05 | $58.09 | $57.59 | $58.08 | $55.94 | 1,293 |
2021-11-08 | $58.40 | $58.40 | $57.95 | $58.03 | $55.89 | 4,002 |
2021-11-05 | $57.64 | $57.84 | $57.64 | $57.84 | $55.71 | 754 |
2021-11-04 | $57.75 | $57.75 | $56.97 | $57.31 | $55.20 | 3,326 |
2021-11-03 | $58.00 | $58.00 | $57.70 | $57.76 | $55.63 | 1,070 |
2021-11-02 | $58.20 | $58.40 | $57.78 | $58.16 | $56.01 | 4,743 |
2021-11-01 | $57.91 | $58.50 | $57.91 | $58.37 | $56.22 | 2,860 |
2021-10-29 | $57.65 | $58.89 | $57.15 | $57.46 | $55.34 | 10,678 |
2021-10-28 | $58.17 | $58.32 | $57.97 | $58.27 | $56.12 | 4,976 |
2021-10-27 | $58.66 | $58.66 | $58.25 | $58.25 | $56.10 | 1,144 |
2021-10-26 | $59.70 | $59.70 | $58.68 | $58.76 | $56.59 | 947 |
2021-10-25 | $59.41 | $59.44 | $59.15 | $59.37 | $57.18 | 1,456 |
2021-10-22 | $58.69 | $59.10 | $58.69 | $59.10 | $56.93 | 2,390 |
2021-10-21 | $59.94 | $59.94 | $58.73 | $58.90 | $56.73 | 2,116 |
2021-10-20 | $59.75 | $59.89 | $59.66 | $59.89 | $57.68 | 720 |
2021-10-19 | $59.87 | $59.87 | $59.48 | $59.48 | $57.28 | 766 |
2021-10-18 | $60.00 | $60.00 | $59.25 | $59.36 | $57.17 | 6,209 |
2021-10-15 | $59.21 | $59.64 | $59.21 | $59.37 | $57.18 | 958 |
2021-10-14 | $58.25 | $58.92 | $58.25 | $58.83 | $56.66 | 3,276 |
2021-10-13 | $58.30 | $58.52 | $57.54 | $58.04 | $55.90 | 3,777 |
2021-10-12 | $57.72 | $59.02 | $56.94 | $58.62 | $56.46 | 13,047 |
2021-10-11 | $57.91 | $58.72 | $57.29 | $57.81 | $55.68 | 17,620 |
2021-10-08 | $56.81 | $57.50 | $56.76 | $56.81 | $54.72 | 2,778 |
2021-10-07 | $55.43 | $56.16 | $55.43 | $55.96 | $53.90 | 1,054 |
2021-10-06 | $55.50 | $55.82 | $54.88 | $55.20 | $53.16 | 5,440 |
2021-10-05 | $56.00 | $57.00 | $55.35 | $55.78 | $53.72 | 21,254 |
2021-10-04 | $55.05 | $56.47 | $55.05 | $55.86 | $53.80 | 4,615 |
2021-10-01 | $53.50 | $55.42 | $52.87 | $54.98 | $52.95 | 4,025 |
2021-09-30 | $53.00 | $55.27 | $52.91 | $54.24 | $52.24 | 46,172 |
2021-09-29 | $54.40 | $54.48 | $54.30 | $54.48 | $52.47 | 535 |
2021-09-28 | $55.47 | $55.47 | $54.30 | $54.43 | $52.42 | 9,247 |
2021-09-27 | $54.50 | $55.27 | $54.50 | $54.93 | $52.90 | 5,100 |
2021-09-24 | $53.04 | $53.76 | $53.04 | $53.72 | $51.74 | 817 |
2021-09-23 | $53.31 | $53.74 | $53.31 | $53.74 | $51.76 | 603 |
2021-09-22 | $52.38 | $52.90 | $52.38 | $52.56 | $50.62 | 455 |
2021-09-21 | $51.99 | $51.99 | $51.79 | $51.79 | $49.88 | 368 |
2021-09-20 | $51.95 | $51.95 | $51.11 | $51.57 | $49.66 | 1,266 |
2021-09-17 | $53.10 | $53.59 | $52.79 | $52.79 | $50.84 | 2,995 |
2021-09-16 | $53.50 | $53.60 | $53.38 | $53.49 | $51.51 | 4,804 |
2021-09-15 | $53.61 | $54.00 | $51.06 | $53.80 | $51.81 | 15,240 |
2021-09-14 | $53.10 | $53.35 | $52.49 | $52.57 | $50.63 | 4,338 |
2021-09-13 | $52.22 | $53.11 | $51.96 | $53.07 | $51.11 | 2,463 |
2021-09-10 | $52.29 | $52.94 | $51.75 | $52.01 | $50.09 | 9,895 |
2021-09-09 | $52.10 | $52.51 | $52.00 | $52.22 | $50.30 | 8,858 |
2021-09-08 | $52.23 | $53.03 | $51.94 | $52.54 | $50.60 | 5,120 |
2021-09-07 | $52.75 | $53.00 | $52.02 | $52.58 | $50.64 | 5,587 |
2021-09-03 | $52.34 | $53.85 | $52.00 | $53.03 | $51.07 | 12,061 |
2021-09-02 | $51.20 | $52.92 | $50.44 | $52.91 | $50.95 | 15,059 |
2021-09-01 | $51.50 | $51.91 | $50.63 | $50.63 | $48.76 | 3,730 |
2021-08-31 | $51.99 | $52.26 | $51.38 | $51.40 | $49.51 | 10,535 |
2021-08-30 | $51.90 | $52.30 | $51.22 | $52.08 | $50.16 | 3,678 |
2021-08-27 | $51.40 | $52.10 | $50.39 | $52.10 | $50.18 | 4,339 |
2021-08-26 | $51.69 | $51.85 | $50.41 | $51.73 | $49.82 | 8,475 |
2021-08-25 | $51.50 | $52.04 | $51.30 | $52.04 | $50.12 | 4,527 |
2021-08-24 | $50.50 | $52.07 | $50.50 | $51.59 | $49.69 | 4,582 |
2021-08-23 | $51.19 | $51.20 | $50.75 | $50.75 | $48.88 | 1,081 |
2021-08-20 | $49.62 | $49.97 | $48.12 | $49.93 | $48.09 | 2,457 |
2021-08-19 | $49.80 | $50.01 | $48.93 | $48.93 | $47.13 | 5,860 |
2021-08-18 | $51.40 | $51.66 | $50.66 | $50.66 | $48.79 | 9,230 |
2021-08-17 | $51.03 | $51.57 | $51.03 | $51.46 | $49.56 | 3,704 |
2021-08-16 | $52.09 | $52.09 | $51.86 | $51.88 | $49.97 | 932 |
2021-08-13 | $53.65 | $53.65 | $53.62 | $53.62 | $50.38 | 249 |
2021-08-12 | $53.59 | $54.05 | $53.59 | $54.05 | $50.79 | 554 |
2021-08-11 | $53.85 | $53.90 | $53.85 | $53.85 | $50.60 | 1,049 |
2021-08-10 | $53.63 | $53.63 | $53.62 | $53.63 | $50.40 | 342 |
2021-08-09 | $53.02 | $53.02 | $52.88 | $52.88 | $49.68 | 724 |
2021-08-06 | $53.40 | $53.54 | $53.32 | $53.32 | $50.10 | 1,487 |
2021-08-05 | $53.51 | $53.66 | $53.30 | $53.30 | $50.08 | 598 |
2021-08-04 | $52.69 | $53.40 | $52.69 | $53.40 | $50.18 | 377 |
2021-08-03 | $52.92 | $54.39 | $52.31 | $53.80 | $50.55 | 7,346 |
2021-08-02 | $53.85 | $54.08 | $53.27 | $53.40 | $50.17 | 2,972 |
2021-07-30 | $53.08 | $55.03 | $53.08 | $53.94 | $50.69 | 5,186 |
2021-07-29 | $53.80 | $54.39 | $53.80 | $54.39 | $51.11 | 1,468 |
2021-07-28 | $53.68 | $54.42 | $53.45 | $54.06 | $50.80 | 7,248 |
2021-07-27 | $53.61 | $53.92 | $53.39 | $53.92 | $50.66 | 723 |
2021-07-26 | $53.48 | $54.40 | $53.34 | $54.40 | $51.12 | 1,920 |
2021-07-23 | $52.85 | $54.00 | $52.85 | $53.17 | $49.96 | 7,923 |
2021-07-22 | $53.20 | $53.91 | $53.05 | $53.47 | $50.25 | 3,712 |
2021-07-21 | $53.13 | $54.25 | $52.57 | $53.79 | $50.54 | 1,803 |
2021-07-20 | $51.30 | $52.80 | $51.30 | $52.74 | $49.56 | 2,425 |
2021-07-19 | $52.15 | $52.70 | $50.90 | $51.64 | $48.52 | 12,297 |
2021-07-16 | $53.94 | $53.94 | $53.50 | $53.50 | $50.27 | 1,696 |
2021-07-15 | $53.60 | $54.30 | $53.60 | $54.03 | $50.77 | 5,928 |
2021-07-14 | $55.26 | $55.26 | $54.64 | $54.64 | $51.34 | 942 |
2021-07-13 | $56.00 | $56.00 | $55.18 | $55.20 | $51.87 | 1,049 |
2021-07-12 | $56.10 | $56.41 | $55.95 | $56.21 | $52.82 | 2,083 |
2021-07-09 | $55.64 | $56.34 | $55.64 | $56.34 | $52.94 | 1,787 |
2021-07-08 | $54.81 | $55.26 | $54.52 | $55.26 | $51.92 | 635 |
2021-07-07 | $56.35 | $56.35 | $55.33 | $55.64 | $52.28 | 2,367 |
2021-07-06 | $56.76 | $56.76 | $55.78 | $55.93 | $52.55 | 3,025 |
2021-07-02 | $55.80 | $56.92 | $54.72 | $56.77 | $53.35 | 15,169 |
2021-07-01 | $55.60 | $56.85 | $54.88 | $56.25 | $52.86 | 18,529 |
2021-06-30 | $55.20 | $56.30 | $54.81 | $55.95 | $52.57 | 3,829 |
2021-06-29 | $55.70 | $56.00 | $55.47 | $55.61 | $52.25 | 4,344 |
2021-06-28 | $55.96 | $55.97 | $54.47 | $55.60 | $52.24 | 14,666 |
2021-06-25 | $56.72 | $57.03 | $56.27 | $56.58 | $53.16 | 4,291 |
2021-06-24 | $56.74 | $56.74 | $55.93 | $56.27 | $52.87 | 4,174 |
2021-06-23 | $56.80 | $57.06 | $56.26 | $56.26 | $52.86 | 397 |
2021-06-22 | $55.86 | $56.73 | $55.28 | $55.96 | $52.58 | 5,238 |
2021-06-21 | $54.95 | $56.78 | $54.95 | $56.57 | $53.16 | 1,930 |
2021-06-18 | $56.40 | $56.40 | $54.54 | $55.45 | $52.10 | 5,028 |
2021-06-17 | $57.97 | $57.97 | $56.60 | $56.88 | $53.45 | 4,011 |
2021-06-16 | $58.72 | $59.13 | $58.68 | $58.68 | $55.14 | 1,294 |
2021-06-15 | $58.44 | $58.92 | $58.44 | $58.73 | $55.18 | 4,247 |
2021-06-14 | $58.64 | $58.64 | $58.26 | $58.33 | $54.81 | 4,111 |
2021-06-11 | $58.18 | $58.50 | $58.18 | $58.50 | $54.97 | 617 |
2021-06-10 | $57.50 | $58.14 | $56.89 | $58.14 | $54.63 | 2,558 |
2021-06-09 | $57.97 | $58.00 | $57.63 | $57.70 | $54.22 | 1,344 |
2021-06-08 | $57.75 | $57.91 | $56.74 | $57.91 | $54.41 | 5,390 |
2021-06-07 | $57.18 | $57.55 | $57.18 | $57.55 | $54.07 | 574 |
2021-06-04 | $54.46 | $56.86 | $54.46 | $56.76 | $53.33 | 1,632 |
2021-06-03 | $54.49 | $55.89 | $54.49 | $55.89 | $52.52 | 2,255 |
2021-06-02 | $55.60 | $56.05 | $55.47 | $55.91 | $52.54 | 3,733 |
2021-06-01 | $54.51 | $55.26 | $54.38 | $55.24 | $51.91 | 4,862 |
2021-05-28 | $54.15 | $54.15 | $53.80 | $53.94 | $50.69 | 2,541 |
2021-05-27 | $54.09 | $54.09 | $53.87 | $54.06 | $50.80 | 2,513 |
2021-05-26 | $53.75 | $53.89 | $53.38 | $53.89 | $50.64 | 390 |
2021-05-25 | $53.85 | $53.90 | $53.85 | $53.87 | $50.61 | 1,154 |
2021-05-24 | $54.45 | $54.50 | $54.20 | $54.34 | $51.06 | 1,353 |
2021-05-21 | $53.63 | $54.76 | $53.63 | $54.03 | $50.77 | 2,711 |
2021-05-20 | $53.89 | $54.06 | $53.15 | $53.79 | $50.54 | 1,893 |
2021-05-19 | $52.90 | $53.54 | $52.90 | $53.54 | $50.31 | 1,051 |
2021-05-18 | $53.55 | $54.60 | $53.55 | $54.28 | $51.00 | 2,495 |
2021-05-17 | $54.49 | $54.66 | $53.90 | $54.57 | $51.27 | 2,841 |
2021-05-14 | $54.57 | $54.73 | $53.79 | $54.50 | $50.52 | 12,854 |
2021-05-13 | $52.52 | $53.93 | $52.33 | $53.43 | $49.53 | 2,163 |
2021-05-12 | $53.18 | $54.55 | $53.18 | $53.36 | $49.46 | 80,684 |
2021-05-11 | $53.12 | $53.89 | $53.04 | $53.71 | $49.79 | 4,873 |
2021-05-10 | $54.07 | $57.44 | $53.70 | $54.03 | $50.09 | 11,655 |
2021-05-07 | $53.10 | $53.65 | $53.10 | $53.65 | $49.73 | 1,305 |
2021-05-06 | $52.03 | $53.23 | $52.01 | $53.23 | $49.34 | 4,323 |
2021-05-05 | $52.90 | $53.01 | $52.81 | $52.83 | $48.98 | 3,720 |
2021-05-04 | $51.88 | $53.36 | $49.62 | $52.13 | $48.32 | 15,711 |
2021-05-03 | $51.90 | $52.31 | $51.31 | $51.83 | $48.04 | 6,906 |
2021-04-30 | $50.80 | $52.66 | $50.80 | $51.47 | $47.71 | 12,412 |
2021-04-29 | $51.53 | $52.68 | $51.53 | $51.97 | $48.17 | 4,055 |
2021-04-28 | $49.38 | $51.78 | $49.38 | $51.51 | $47.75 | 10,166 |
2021-04-27 | $50.25 | $50.68 | $48.41 | $50.60 | $46.91 | 7,326 |
2021-04-26 | $50.00 | $50.56 | $49.12 | $50.10 | $46.44 | 24,297 |
2021-04-23 | $49.36 | $49.90 | $48.94 | $49.90 | $46.26 | 1,988 |
2021-04-22 | $49.62 | $49.89 | $48.58 | $49.23 | $45.64 | 6,337 |
2021-04-21 | $49.00 | $49.63 | $49.00 | $49.61 | $45.99 | 792 |
2021-04-20 | $49.44 | $49.44 | $47.57 | $48.89 | $45.32 | 10,254 |
2021-04-19 | $49.42 | $49.79 | $49.33 | $49.60 | $45.98 | 1,679 |
2021-04-16 | $49.86 | $49.86 | $49.48 | $49.48 | $45.87 | 504 |
2021-04-15 | $49.53 | $49.89 | $49.20 | $49.89 | $46.24 | 5,963 |
2021-04-14 | $49.41 | $49.66 | $48.02 | $48.92 | $45.35 | 9,665 |
2021-04-13 | $48.62 | $48.87 | $47.45 | $48.41 | $44.88 | 5,884 |
2021-04-12 | $48.92 | $49.04 | $48.85 | $48.85 | $45.28 | 413 |
2021-04-09 | $49.32 | $49.51 | $49.09 | $49.09 | $45.50 | 2,852 |
2021-04-08 | $49.28 | $49.57 | $48.43 | $49.57 | $45.95 | 18,764 |
2021-04-07 | $49.45 | $49.81 | $48.96 | $49.58 | $45.96 | 6,553 |
2021-04-06 | $49.15 | $49.78 | $48.49 | $49.09 | $45.50 | 13,247 |
2021-04-05 | $48.78 | $49.55 | $47.83 | $49.17 | $45.58 | 18,059 |
2021-04-01 | $48.70 | $49.67 | $46.51 | $49.65 | $46.03 | 14,961 |
2021-03-31 | $48.60 | $49.57 | $48.08 | $48.88 | $45.31 | 18,718 |
2021-03-30 | $48.42 | $48.52 | $48.33 | $48.45 | $44.91 | 924 |
2021-03-29 | $49.45 | $49.45 | $48.79 | $49.10 | $45.51 | 1,630 |
2021-03-26 | $49.00 | $49.61 | $49.00 | $49.61 | $45.99 | 1,685 |
2021-03-25 | $47.55 | $48.40 | $47.31 | $48.40 | $44.87 | 959 |
2021-03-24 | $47.95 | $48.41 | $47.87 | $48.14 | $44.63 | 1,128 |
2021-03-23 | $48.81 | $48.81 | $47.80 | $48.04 | $44.53 | 9,148 |
2021-03-22 | $48.85 | $49.89 | $46.21 | $48.84 | $45.28 | 25,843 |
2021-03-19 | $49.25 | $49.25 | $48.82 | $48.85 | $45.29 | 777 |
2021-03-18 | $49.54 | $49.54 | $48.16 | $48.16 | $44.64 | 1,639 |
2021-03-17 | $49.50 | $49.89 | $49.10 | $49.89 | $46.25 | 11,466 |
2021-03-16 | $49.34 | $50.03 | $49.34 | $49.65 | $46.03 | 3,875 |
2021-03-15 | $50.45 | $50.50 | $48.25 | $50.26 | $46.59 | 10,619 |
2021-03-12 | $49.99 | $50.17 | $49.66 | $50.17 | $46.51 | 1,572 |
2021-03-11 | $49.70 | $50.44 | $49.38 | $50.22 | $46.55 | 7,106 |
2021-03-10 | $48.80 | $49.76 | $48.23 | $49.76 | $46.13 | 4,198 |
2021-03-09 | $49.66 | $49.66 | $47.29 | $48.37 | $44.84 | 11,171 |
2021-03-08 | $49.40 | $50.83 | $46.88 | $49.03 | $45.45 | 48,579 |
2021-03-05 | $48.60 | $49.12 | $47.46 | $48.56 | $45.01 | 25,277 |
2021-03-04 | $48.49 | $48.84 | $46.04 | $48.44 | $44.90 | 24,306 |
2021-03-03 | $47.49 | $48.03 | $45.62 | $47.51 | $44.05 | 14,859 |
2021-03-02 | $46.27 | $47.16 | $46.27 | $46.94 | $43.51 | 1,769 |
2021-03-01 | $46.00 | $47.85 | $44.64 | $46.41 | $43.02 | 31,211 |
2021-02-26 | $46.50 | $46.50 | $44.02 | $45.36 | $42.05 | 15,953 |
2021-02-25 | $46.99 | $48.71 | $46.28 | $46.88 | $43.46 | 29,005 |
2021-02-24 | $46.55 | $47.71 | $44.88 | $47.70 | $44.21 | 8,401 |
2021-02-23 | $46.25 | $47.11 | $45.47 | $46.61 | $43.21 | 17,749 |
2021-02-22 | $46.46 | $46.53 | $46.25 | $46.42 | $43.03 | 2,122 |
2021-02-19 | $45.77 | $46.05 | $45.77 | $45.97 | $42.61 | 2,381 |
2021-02-18 | $46.26 | $46.74 | $45.42 | $45.42 | $42.11 | 2,690 |
2021-02-17 | $46.58 | $46.58 | $45.61 | $46.38 | $42.99 | 2,997 |
2021-02-16 | $47.29 | $47.48 | $46.30 | $46.86 | $43.07 | 8,106 |
2021-02-12 | $45.63 | $46.61 | $45.63 | $46.26 | $42.52 | 3,136 |
2021-02-11 | $45.60 | $45.63 | $45.39 | $45.39 | $41.72 | 1,433 |
2021-02-10 | $45.39 | $45.48 | $44.25 | $45.42 | $41.75 | 5,072 |
2021-02-09 | $45.64 | $45.64 | $44.79 | $45.28 | $41.62 | 12,088 |
2021-02-08 | $44.60 | $45.60 | $44.33 | $45.57 | $41.89 | 2,956 |
2021-02-05 | $44.82 | $44.82 | $44.69 | $44.69 | $41.08 | 1,176 |
2021-02-04 | $43.76 | $44.13 | $43.76 | $44.13 | $40.57 | 1,044 |
2021-02-03 | $43.55 | $43.71 | $43.49 | $43.70 | $40.17 | 1,547 |
2021-02-02 | $43.56 | $43.98 | $43.41 | $43.75 | $40.21 | 2,798 |
2021-02-01 | $42.45 | $43.37 | $42.45 | $43.01 | $39.53 | 1,477 |
2021-01-29 | $42.36 | $43.93 | $42.36 | $42.68 | $39.23 | 11,768 |
2021-01-28 | $42.52 | $43.34 | $42.52 | $43.24 | $39.74 | 3,508 |
2021-01-27 | $43.00 | $43.08 | $42.55 | $42.55 | $39.12 | 1,298 |
2021-01-26 | $44.58 | $44.60 | $43.75 | $43.83 | $40.29 | 1,306 |
2021-01-25 | $43.53 | $44.53 | $43.32 | $44.18 | $40.61 | 3,097 |
2021-01-22 | $43.97 | $44.40 | $43.35 | $44.40 | $40.82 | 4,131 |
2021-01-21 | $44.59 | $44.59 | $44.46 | $44.46 | $40.87 | 860 |
2021-01-20 | $46.01 | $46.01 | $45.40 | $45.40 | $41.73 | 6,423 |
2021-01-19 | $45.98 | $45.98 | $45.36 | $45.42 | $41.75 | 1,146 |
2021-01-15 | $46.18 | $46.18 | $45.43 | $45.92 | $42.21 | 3,425 |
2021-01-14 | $46.40 | $46.61 | $45.66 | $46.61 | $42.84 | 2,225 |
2021-01-13 | $45.36 | $46.11 | $45.36 | $45.78 | $42.08 | 2,829 |
2021-01-12 | $44.99 | $45.64 | $44.74 | $45.42 | $41.75 | 2,706 |
2021-01-11 | $43.79 | $44.39 | $43.78 | $44.27 | $40.69 | 3,467 |
2021-01-08 | $44.25 | $44.49 | $43.53 | $43.85 | $40.31 | 7,437 |
2021-01-07 | $43.68 | $44.39 | $43.68 | $44.39 | $40.80 | 1,619 |
2021-01-06 | $42.59 | $43.45 | $42.21 | $43.42 | $39.91 | 13,710 |
2021-01-05 | $41.77 | $43.38 | $41.77 | $42.66 | $39.21 | 4,050 |
2021-01-04 | $41.95 | $41.95 | $40.78 | $40.78 | $37.49 | 879 |
2020-12-31 | $40.86 | $41.05 | $40.86 | $41.05 | $37.73 | 1,613 |
2020-12-30 | $41.26 | $41.26 | $40.73 | $40.81 | $37.52 | 3,195 |
2020-12-29 | $40.63 | $41.01 | $40.63 | $40.85 | $37.54 | 1,218 |
2020-12-28 | $41.75 | $42.18 | $41.00 | $41.09 | $37.77 | 9,371 |
2020-12-24 | $41.58 | $41.58 | $41.58 | $41.58 | $38.22 | 3 |
2020-12-23 | $42.18 | $42.18 | $41.53 | $41.63 | $38.27 | 3,247 |
2020-12-22 | $41.61 | $41.61 | $41.43 | $41.48 | $38.13 | 977 |
2020-12-21 | $41.46 | $41.99 | $41.43 | $41.81 | $38.43 | 2,230 |
2020-12-18 | $43.05 | $43.06 | $42.53 | $42.82 | $39.36 | 13,144 |
2020-12-17 | $43.04 | $43.07 | $43.04 | $43.07 | $39.59 | 1,250 |
2020-12-16 | $43.31 | $43.55 | $43.15 | $43.16 | $39.67 | 2,055 |
2020-12-15 | $43.44 | $43.93 | $43.44 | $43.93 | $40.38 | 679 |
2020-12-14 | $44.54 | $44.61 | $43.01 | $43.01 | $39.54 | 6,032 |
2020-12-11 | $44.14 | $44.14 | $44.14 | $44.14 | $40.57 | 289 |
2020-12-10 | $43.10 | $44.34 | $42.87 | $44.33 | $40.75 | 9,750 |
2020-12-09 | $43.60 | $44.11 | $41.58 | $42.97 | $39.49 | 9,513 |
2020-12-08 | $43.58 | $43.58 | $43.20 | $43.34 | $39.84 | 3,140 |
2020-12-07 | $42.93 | $43.43 | $42.82 | $42.99 | $39.52 | 6,350 |
2020-12-04 | $43.06 | $43.88 | $43.02 | $43.80 | $40.26 | 5,017 |
2020-12-03 | $42.17 | $42.17 | $42.17 | $42.17 | $38.76 | 581 |
2020-12-02 | $40.96 | $41.26 | $40.96 | $41.26 | $37.93 | 928 |
2020-12-01 | $40.79 | $41.10 | $40.32 | $40.42 | $37.15 | 1,843 |
2020-11-30 | $40.59 | $40.59 | $40.26 | $40.26 | $37.01 | 292 |
2020-11-27 | $41.61 | $41.61 | $41.56 | $41.56 | $38.20 | 281 |
2020-11-25 | $42.12 | $42.34 | $41.84 | $42.19 | $38.78 | 2,693 |
2020-11-24 | $41.46 | $42.57 | $41.46 | $42.33 | $38.91 | 6,532 |
2020-11-23 | $39.93 | $40.84 | $39.93 | $40.84 | $37.54 | 1,113 |
2020-11-20 | $39.54 | $39.54 | $39.23 | $39.23 | $36.06 | 1,772 |
2020-11-19 | $37.58 | $39.55 | $37.58 | $39.55 | $36.36 | 7,881 |
2020-11-18 | $37.87 | $39.94 | $37.87 | $38.68 | $35.55 | 14,656 |
2020-11-17 | $37.79 | $38.94 | $37.79 | $38.94 | $35.80 | 1,042 |
2020-11-16 | $37.60 | $39.46 | $37.13 | $38.31 | $35.21 | 14,898 |
2020-11-13 | $37.07 | $37.42 | $36.37 | $37.14 | $34.14 | 15,261 |
2020-11-12 | $36.80 | $37.45 | $36.20 | $36.44 | $33.49 | 19,005 |
2020-11-11 | $36.91 | $38.63 | $35.86 | $37.46 | $34.43 | 13,825 |
2020-11-10 | $36.38 | $37.40 | $34.72 | $37.40 | $34.38 | 35,844 |
2020-11-09 | $35.31 | $36.32 | $34.29 | $36.23 | $33.30 | 10,464 |
2020-11-06 | $34.99 | $35.77 | $33.42 | $34.16 | $30.84 | 15,369 |
2020-11-05 | $35.41 | $36.43 | $34.34 | $35.29 | $31.86 | 19,188 |
2020-11-04 | $34.93 | $36.15 | $33.21 | $34.78 | $31.40 | 49,639 |
2020-11-03 | $34.35 | $35.82 | $33.80 | $34.85 | $31.47 | 29,977 |
2020-11-02 | $34.49 | $35.46 | $32.97 | $34.32 | $30.98 | 19,979 |
2020-10-30 | $32.82 | $35.24 | $32.80 | $34.29 | $30.95 | 16,597 |
2020-10-29 | $34.08 | $34.40 | $33.07 | $34.40 | $31.06 | 4,073 |
2020-10-28 | $34.63 | $34.76 | $34.22 | $34.22 | $30.89 | 2,965 |
2020-10-27 | $34.77 | $35.79 | $34.77 | $35.55 | $32.09 | 5,638 |
2020-10-26 | $35.77 | $36.13 | $34.00 | $35.75 | $32.28 | 10,535 |
2020-10-23 | $36.42 | $37.39 | $35.67 | $36.62 | $33.06 | 66,369 |
2020-10-22 | $35.40 | $37.34 | $34.75 | $36.96 | $33.37 | 11,463 |
2020-10-21 | $35.99 | $36.04 | $35.33 | $35.64 | $32.17 | 4,208 |
2020-10-20 | $35.51 | $36.14 | $35.05 | $36.06 | $32.56 | 3,320 |
2020-10-19 | $36.00 | $36.53 | $35.68 | $35.68 | $32.21 | 7,153 |
2020-10-16 | $36.61 | $36.63 | $35.41 | $36.10 | $32.59 | 5,659 |
2020-10-15 | $35.90 | $36.37 | $35.72 | $36.24 | $32.72 | 10,325 |
2020-10-14 | $36.25 | $36.90 | $36.25 | $36.25 | $32.72 | 10,469 |
2020-10-13 | $36.28 | $36.33 | $35.80 | $36.11 | $32.60 | 2,191 |
2020-10-12 | $35.50 | $36.42 | $35.21 | $35.85 | $32.37 | 31,723 |
2020-10-09 | $36.38 | $36.60 | $34.78 | $35.86 | $32.37 | 15,080 |
2020-10-08 | $34.75 | $35.97 | $34.65 | $35.83 | $32.34 | 8,892 |
2020-10-07 | $34.75 | $35.17 | $34.15 | $34.64 | $31.27 | 19,654 |
2020-10-06 | $34.95 | $36.33 | $34.12 | $34.59 | $31.23 | 11,335 |
2020-10-05 | $34.93 | $35.48 | $34.76 | $35.34 | $31.90 | 1,808 |
2020-10-02 | $32.75 | $34.34 | $32.58 | $34.18 | $30.86 | 5,392 |
2020-10-01 | $33.81 | $34.71 | $33.21 | $33.66 | $30.39 | 11,808 |
2020-09-30 | $34.34 | $35.80 | $34.21 | $34.21 | $30.88 | 10,530 |
2020-09-29 | $35.09 | $35.91 | $34.49 | $34.76 | $31.38 | 11,611 |
2020-09-28 | $34.76 | $34.96 | $34.65 | $34.96 | $31.57 | 2,318 |
2020-09-25 | $33.78 | $34.43 | $33.48 | $34.27 | $30.94 | 9,403 |
2020-09-24 | $33.32 | $34.15 | $32.88 | $34.00 | $30.70 | 8,080 |
2020-09-23 | $34.66 | $34.66 | $33.54 | $33.55 | $30.29 | 537 |
2020-09-22 | $36.03 | $36.26 | $35.09 | $35.09 | $31.68 | 2,693 |
2020-09-21 | $35.39 | $35.74 | $34.76 | $34.89 | $31.50 | 6,724 |
2020-09-18 | $36.34 | $36.40 | $36.01 | $36.09 | $32.58 | 1,048 |
2020-09-17 | $36.18 | $36.98 | $35.71 | $36.98 | $33.39 | 6,722 |
2020-09-16 | $36.60 | $37.28 | $36.40 | $36.89 | $33.30 | 4,431 |
2020-09-15 | $36.80 | $37.17 | $35.98 | $36.01 | $32.51 | 7,907 |
2020-09-14 | $36.50 | $36.99 | $36.49 | $36.89 | $33.31 | 5,482 |
2020-09-11 | $36.56 | $36.59 | $36.35 | $36.46 | $32.92 | 1,150 |
2020-09-10 | $36.92 | $36.92 | $36.56 | $36.56 | $33.00 | 1,266 |
2020-09-09 | $37.73 | $37.73 | $37.47 | $37.47 | $33.82 | 1,161 |
2020-09-08 | $37.10 | $37.14 | $36.86 | $37.05 | $33.45 | 3,370 |
2020-09-04 | $38.00 | $38.00 | $37.24 | $37.76 | $34.09 | 1,260 |
2020-09-03 | $38.60 | $38.60 | $37.95 | $37.95 | $34.26 | 2,314 |
2020-09-02 | $37.56 | $38.63 | $37.56 | $38.63 | $34.88 | 917 |
2020-09-01 | $38.39 | $38.53 | $38.15 | $38.40 | $34.67 | 2,519 |
2020-08-31 | $39.42 | $39.42 | $38.04 | $38.50 | $34.76 | 12,301 |
2020-08-28 | $38.99 | $39.17 | $38.89 | $39.17 | $35.37 | 927 |
2020-08-27 | $38.69 | $38.91 | $38.69 | $38.91 | $35.13 | 990 |
2020-08-26 | $39.00 | $39.30 | $38.33 | $38.33 | $34.60 | 7,361 |
2020-08-25 | $39.74 | $39.86 | $39.10 | $39.37 | $35.55 | 4,072 |
2020-08-24 | $39.59 | $39.88 | $39.59 | $39.79 | $35.92 | 2,331 |
2020-08-21 | $39.12 | $39.71 | $39.05 | $39.71 | $35.85 | 1,724 |
2020-08-20 | $40.00 | $40.67 | $39.53 | $39.98 | $36.09 | 19,449 |
2020-08-19 | $40.44 | $40.58 | $40.19 | $40.19 | $36.28 | 706 |
2020-08-18 | $41.52 | $41.52 | $40.23 | $40.42 | $36.49 | 3,892 |
2020-08-17 | $40.91 | $41.17 | $40.72 | $41.16 | $37.16 | 2,676 |
2020-08-14 | $40.92 | $41.02 | $40.20 | $40.84 | $36.87 | 7,947 |
2020-08-13 | $41.15 | $41.15 | $40.53 | $40.53 | $36.59 | 1,222 |
2020-08-12 | $40.78 | $40.88 | $40.63 | $40.88 | $36.91 | 1,096 |
2020-08-11 | $41.08 | $41.08 | $40.29 | $40.29 | $36.37 | 598 |
2020-08-10 | $40.02 | $40.46 | $39.73 | $40.46 | $36.53 | 3,824 |
2020-08-07 | $39.11 | $39.90 | $39.11 | $39.79 | $35.35 | 1,035 |
2020-08-06 | $40.07 | $40.37 | $39.98 | $40.02 | $35.55 | 4,591 |
2020-08-05 | $41.02 | $41.02 | $39.64 | $40.07 | $35.60 | 4,928 |
2020-08-04 | $39.23 | $39.72 | $39.23 | $39.72 | $35.28 | 1,623 |
2020-08-03 | $37.84 | $38.56 | $37.84 | $38.02 | $33.77 | 1,645 |
2020-07-31 | $37.05 | $37.56 | $37.05 | $37.56 | $33.36 | 1,439 |
2020-07-30 | $37.52 | $37.95 | $37.34 | $37.95 | $33.71 | 4,613 |
2020-07-29 | $37.46 | $38.34 | $37.46 | $38.34 | $34.06 | 2,911 |
2020-07-28 | $37.30 | $37.70 | $37.24 | $37.60 | $33.40 | 2,743 |
2020-07-27 | $37.70 | $37.82 | $37.27 | $37.39 | $33.21 | 7,321 |
2020-07-24 | $38.12 | $38.41 | $38.04 | $38.23 | $33.96 | 3,165 |
2020-07-23 | $38.15 | $38.69 | $38.15 | $38.50 | $34.20 | 4,046 |
2020-07-22 | $38.10 | $38.75 | $38.10 | $38.60 | $34.29 | 3,469 |
2020-07-21 | $37.72 | $39.00 | $37.72 | $38.77 | $34.44 | 2,777 |
2020-07-20 | $38.03 | $38.03 | $37.60 | $37.60 | $33.40 | 316 |
2020-07-17 | $38.00 | $38.70 | $37.97 | $38.33 | $34.05 | 1,581 |
2020-07-16 | $38.41 | $38.41 | $38.24 | $38.29 | $34.01 | 1,111 |
2020-07-15 | $38.15 | $39.14 | $37.99 | $38.81 | $34.48 | 11,001 |
2020-07-14 | $36.51 | $37.20 | $36.51 | $37.20 | $33.05 | 1,634 |
2020-07-13 | $36.67 | $37.06 | $36.56 | $36.56 | $32.48 | 1,297 |
2020-07-10 | $36.77 | $38.62 | $36.57 | $36.94 | $32.81 | 9,781 |
2020-07-09 | $37.30 | $37.30 | $36.62 | $36.62 | $32.53 | 7,740 |
2020-07-08 | $37.65 | $37.65 | $37.65 | $37.65 | $33.45 | 871 |
2020-07-07 | $36.71 | $38.35 | $36.71 | $37.66 | $33.45 | 1,100 |
2020-07-06 | $38.97 | $38.97 | $37.53 | $37.53 | $33.34 | 1,868 |
2020-07-02 | $38.03 | $38.15 | $37.88 | $38.07 | $33.82 | 6,547 |
2020-07-01 | $38.16 | $38.16 | $37.72 | $37.76 | $33.54 | 7,248 |
2020-06-30 | $37.23 | $38.07 | $37.15 | $38.07 | $33.82 | 8,176 |
2020-06-29 | $37.25 | $37.31 | $37.04 | $37.04 | $32.90 | 6,683 |
2020-06-26 | $37.50 | $37.50 | $36.33 | $36.87 | $32.75 | 10,807 |
2020-06-25 | $37.54 | $38.19 | $37.54 | $38.05 | $33.80 | 3,695 |
2020-06-24 | $39.17 | $39.17 | $37.50 | $37.96 | $33.72 | 6,731 |
2020-06-23 | $39.18 | $39.18 | $39.18 | $39.18 | $34.80 | 235 |
2020-06-22 | $38.87 | $39.46 | $38.80 | $39.46 | $35.05 | 721 |
2020-06-19 | $40.30 | $41.02 | $39.35 | $39.35 | $34.96 | 9,253 |
2020-06-18 | $39.02 | $41.10 | $38.49 | $40.08 | $35.60 | 47,964 |
2020-06-17 | $40.14 | $41.65 | $39.55 | $39.69 | $35.26 | 12,460 |
2020-06-16 | $40.33 | $40.61 | $40.33 | $40.61 | $36.07 | 882 |
2020-06-15 | $38.39 | $40.15 | $36.40 | $39.84 | $35.39 | 9,097 |
2020-06-12 | $38.14 | $39.79 | $37.80 | $38.17 | $33.91 | 6,000 |
2020-06-11 | $37.95 | $39.27 | $37.69 | $38.00 | $33.76 | 8,751 |
2020-06-10 | $42.00 | $42.41 | $41.61 | $41.79 | $37.12 | 3,786 |
2020-06-09 | $43.11 | $43.13 | $43.03 | $43.04 | $38.23 | 819 |
2020-06-08 | $44.52 | $44.92 | $44.52 | $44.92 | $39.90 | 1,075 |
2020-06-05 | $43.16 | $43.43 | $43.05 | $43.15 | $38.33 | 5,348 |
2020-06-04 | $41.20 | $41.20 | $41.20 | $41.20 | $36.60 | 640 |
2020-06-03 | $40.40 | $41.05 | $40.39 | $41.01 | $36.43 | 8,782 |
2020-06-02 | $39.81 | $39.95 | $39.69 | $39.95 | $35.49 | 1,196 |
2020-06-01 | $38.93 | $39.27 | $38.88 | $39.08 | $34.72 | 8,816 |
2020-05-29 | $38.21 | $38.96 | $38.21 | $38.88 | $34.54 | 2,875 |
2020-05-28 | $38.49 | $40.38 | $37.95 | $38.62 | $34.31 | 5,545 |
2020-05-27 | $39.28 | $39.28 | $39.18 | $39.18 | $34.80 | 1,011 |
2020-05-26 | $39.54 | $39.54 | $38.80 | $38.92 | $34.57 | 3,425 |
2020-05-22 | $37.15 | $38.09 | $36.95 | $37.99 | $33.75 | 3,689 |
2020-05-21 | $37.73 | $38.42 | $37.35 | $38.00 | $33.76 | 15,368 |
2020-05-20 | $38.75 | $38.82 | $38.33 | $38.33 | $34.05 | 5,810 |
2020-05-19 | $36.47 | $39.15 | $36.47 | $37.58 | $33.38 | 74,130 |
2020-05-18 | $37.38 | $38.70 | $36.75 | $37.39 | $33.21 | 51,194 |
2020-05-15 | $34.27 | $35.97 | $34.00 | $35.66 | $31.68 | 8,536 |
2020-05-14 | $33.70 | $34.83 | $33.14 | $34.83 | $30.94 | 5,078 |
2020-05-13 | $34.91 | $34.91 | $34.30 | $34.47 | $30.62 | 1,808 |
2020-05-12 | $35.93 | $36.79 | $35.93 | $35.96 | $31.94 | 3,082 |
2020-05-11 | $34.99 | $36.67 | $34.92 | $36.25 | $32.20 | 6,710 |
2020-05-08 | $36.39 | $37.01 | $36.39 | $37.01 | $32.36 | 2,807 |
2020-05-07 | $35.90 | $36.26 | $35.68 | $35.68 | $31.20 | 2,722 |
2020-05-06 | $35.19 | $35.86 | $34.15 | $34.98 | $30.59 | 7,781 |
2020-05-05 | $37.16 | $37.29 | $35.97 | $36.07 | $31.54 | 9,928 |
2020-05-04 | $34.37 | $36.63 | $33.43 | $35.94 | $31.43 | 50,043 |
2020-05-01 | $36.15 | $37.01 | $35.10 | $35.10 | $30.69 | 31,742 |
2020-04-30 | $38.54 | $38.54 | $35.64 | $36.83 | $32.21 | 10,236 |
2020-04-29 | $36.30 | $37.68 | $35.62 | $37.50 | $32.79 | 16,177 |
2020-04-28 | $34.29 | $35.35 | $33.86 | $34.99 | $30.60 | 8,082 |
2020-04-27 | $32.71 | $34.23 | $32.71 | $34.23 | $29.93 | 1,543 |
2020-04-24 | $33.34 | $33.83 | $33.27 | $33.83 | $29.58 | 3,361 |
2020-04-23 | $33.36 | $33.63 | $32.61 | $33.30 | $29.12 | 2,209 |
2020-04-22 | $32.05 | $32.35 | $32.05 | $32.32 | $28.26 | 3,054 |
2020-04-21 | $31.46 | $31.73 | $31.18 | $31.73 | $27.75 | 3,704 |
2020-04-20 | $31.50 | $32.99 | $30.28 | $32.25 | $28.20 | 18,183 |
2020-04-17 | $31.19 | $31.75 | $31.02 | $31.75 | $27.76 | 5,395 |
2020-04-16 | $30.37 | $30.54 | $29.84 | $30.17 | $26.38 | 13,826 |
2020-04-15 | $29.91 | $30.37 | $29.62 | $30.32 | $26.51 | 5,799 |
2020-04-14 | $10.53 | $10.54 | $10.35 | $10.54 | $27.65 | 1,728 |
2020-04-13 | $10.75 | $10.75 | $10.30 | $10.54 | $27.65 | 10,670 |
2020-04-09 | $10.00 | $10.70 | $9.93 | $10.23 | $26.84 | 10,013 |
2020-04-08 | $9.60 | $9.94 | $9.45 | $9.74 | $25.55 | 2,882 |
2020-04-07 | $9.32 | $9.96 | $9.32 | $9.60 | $25.18 | 12,819 |
2020-04-06 | $8.97 | $9.66 | $8.97 | $9.08 | $23.82 | 3,637 |
2020-04-03 | $9.33 | $9.33 | $8.47 | $8.48 | $22.25 | 2,400 |
2020-04-02 | $8.60 | $9.34 | $8.60 | $8.67 | $22.74 | 8,197 |
2020-04-01 | $8.60 | $8.78 | $8.50 | $8.60 | $22.56 | 10,213 |
2020-03-31 | $8.53 | $9.14 | $8.47 | $9.08 | $23.82 | 16,571 |
2020-03-30 | $8.78 | $8.78 | $8.27 | $8.42 | $22.09 | 18,367 |
2020-03-27 | $8.98 | $9.20 | $8.91 | $8.91 | $23.37 | 2,442 |
2020-03-26 | $9.20 | $10.03 | $9.20 | $9.56 | $25.08 | 2,696 |
2020-03-25 | $8.98 | $9.75 | $8.64 | $9.28 | $24.34 | 7,119 |
2020-03-24 | $8.14 | $8.29 | $8.08 | $8.26 | $21.67 | 5,656 |
2020-03-23 | $8.03 | $8.05 | $7.10 | $7.46 | $19.57 | 12,393 |
2020-03-20 | $8.00 | $8.73 | $7.91 | $8.47 | $22.22 | 7,505 |
2020-03-19 | $6.70 | $7.91 | $6.46 | $7.79 | $20.44 | 7,186 |
2020-03-18 | $8.51 | $8.51 | $6.27 | $6.63 | $17.39 | 11,950 |
2020-03-17 | $8.76 | $8.85 | $8.44 | $8.46 | $22.19 | 4,961 |
2020-03-16 | $8.81 | $9.50 | $8.60 | $9.19 | $24.11 | 4,610 |
2020-03-13 | $9.88 | $10.35 | $8.99 | $10.35 | $27.15 | 6,092 |
2020-03-12 | $10.50 | $10.50 | $9.10 | $9.33 | $24.48 | 4,715 |
2020-03-11 | $11.88 | $11.96 | $10.83 | $10.99 | $28.83 | 8,392 |
2020-03-10 | $13.58 | $13.58 | $10.62 | $11.86 | $31.11 | 4,671 |
2020-03-09 | $13.98 | $13.98 | $11.75 | $12.94 | $33.95 | 8,997 |
2020-03-06 | $14.79 | $15.50 | $14.65 | $14.90 | $39.09 | 3,904 |
2020-03-05 | $15.55 | $15.56 | $15.39 | $15.47 | $40.58 | 2,846 |
2020-03-04 | $15.64 | $15.74 | $15.60 | $15.68 | $41.13 | 1,891 |
2020-03-03 | $15.51 | $15.95 | $15.51 | $15.57 | $40.85 | 2,447 |
2020-03-02 | $15.45 | $15.90 | $15.02 | $15.86 | $41.61 | 4,787 |
2020-02-28 | $15.00 | $15.57 | $14.60 | $15.56 | $40.82 | 5,515 |
2020-02-27 | $15.61 | $16.09 | $14.77 | $15.34 | $40.24 | 13,223 |
2020-02-26 | $16.83 | $16.83 | $16.30 | $16.36 | $42.92 | 5,855 |
2020-02-25 | $17.50 | $17.50 | $16.73 | $16.78 | $44.02 | 10,024 |
2020-02-24 | $17.27 | $17.35 | $16.86 | $17.27 | $45.31 | 8,079 |
2020-02-21 | $17.79 | $17.81 | $17.52 | $17.52 | $45.96 | 2,065 |
2020-02-20 | $17.74 | $17.81 | $17.70 | $17.75 | $46.56 | 3,586 |
2020-02-19 | $17.86 | $17.86 | $17.61 | $17.82 | $46.75 | 2,797 |
2020-02-18 | $17.60 | $17.67 | $17.48 | $17.59 | $46.14 | 5,117 |
2020-02-14 | $17.35 | $17.66 | $17.35 | $17.66 | $46.33 | 3,283 |
2020-02-13 | $17.68 | $17.70 | $17.57 | $17.62 | $46.22 | 1,226 |
2020-02-12 | $17.92 | $17.92 | $17.66 | $17.66 | $46.33 | 2,122 |
2020-02-11 | $17.55 | $17.73 | $17.55 | $17.56 | $46.07 | 1,293 |
2020-02-10 | $17.18 | $17.48 | $17.18 | $17.31 | $45.41 | 3,709 |
2020-02-07 | $17.85 | $17.93 | $17.75 | $17.92 | $46.25 | 4,281 |
2020-02-06 | $18.17 | $18.17 | $17.77 | $17.87 | $46.12 | 5,025 |
2020-02-05 | $17.65 | $18.05 | $17.60 | $17.96 | $46.34 | 2,482 |
2020-02-04 | $17.76 | $17.85 | $17.52 | $17.55 | $45.30 | 7,136 |
2020-02-03 | $17.76 | $17.87 | $17.76 | $17.77 | $45.86 | 1,073 |
2020-01-31 | $17.99 | $17.99 | $17.86 | $17.90 | $46.20 | 1,240 |
2020-01-30 | $18.00 | $18.08 | $18.00 | $18.08 | $46.65 | 1,446 |
2020-01-29 | $18.20 | $18.35 | $18.04 | $18.04 | $46.56 | 1,049 |
2020-01-28 | $18.31 | $18.31 | $18.01 | $18.14 | $46.82 | 1,503 |
2020-01-27 | $18.01 | $18.26 | $17.98 | $18.00 | $46.46 | 7,472 |
2020-01-24 | $18.27 | $18.40 | $18.20 | $18.21 | $47.00 | 5,009 |
2020-01-23 | $18.18 | $18.36 | $18.12 | $18.36 | $47.39 | 3,085 |
2020-01-22 | $18.57 | $18.63 | $18.25 | $18.32 | $47.28 | 3,734 |
2020-01-21 | $18.75 | $18.79 | $18.61 | $18.68 | $48.21 | 852 |
2020-01-17 | $19.13 | $19.13 | $18.75 | $18.83 | $48.60 | 2,558 |
2020-01-16 | $18.82 | $18.98 | $18.80 | $18.94 | $48.88 | 1,675 |
2020-01-15 | $18.75 | $18.85 | $18.75 | $18.85 | $48.65 | 613 |
2020-01-14 | $18.69 | $18.72 | $18.61 | $18.70 | $48.26 | 3,891 |
2020-01-13 | $18.46 | $18.69 | $18.46 | $18.68 | $48.21 | 3,888 |
2020-01-10 | $18.30 | $18.54 | $18.30 | $18.45 | $47.62 | 2,333 |
2020-01-09 | $18.54 | $18.72 | $18.54 | $18.65 | $48.13 | 738 |
2020-01-08 | $18.68 | $18.68 | $18.56 | $18.56 | $47.90 | 1,506 |
2020-01-07 | $18.75 | $18.75 | $18.59 | $18.71 | $48.29 | 7,210 |
2020-01-06 | $18.50 | $18.77 | $18.50 | $18.73 | $48.34 | 1,272 |
2020-01-03 | $18.37 | $18.48 | $18.33 | $18.46 | $47.64 | 3,656 |
2020-01-02 | $18.27 | $18.46 | $18.27 | $18.35 | $47.36 | 1,946 |
2019-12-31 | $18.10 | $18.38 | $18.10 | $18.28 | $47.18 | 31,958 |
2019-12-30 | $18.13 | $18.36 | $18.13 | $18.25 | $47.10 | 10,447 |
2019-12-27 | $18.42 | $18.50 | $18.28 | $18.36 | $47.39 | 5,439 |
2019-12-26 | $18.39 | $18.52 | $18.39 | $18.51 | $47.77 | 2,001 |
2019-12-24 | $18.59 | $18.59 | $18.29 | $18.39 | $47.46 | 1,992 |
2019-12-23 | $18.32 | $18.67 | $18.19 | $18.63 | $48.08 | 4,300 |
2019-12-20 | $18.13 | $18.35 | $18.13 | $18.25 | $47.10 | 3,863 |
2019-12-19 | $18.20 | $18.21 | $18.01 | $18.09 | $46.69 | 3,838 |
2019-12-18 | $18.02 | $18.19 | $18.00 | $18.04 | $46.56 | 2,692 |
2019-12-17 | $17.79 | $18.00 | $17.78 | $17.87 | $46.12 | 5,765 |
2019-12-16 | $17.43 | $17.74 | $17.43 | $17.65 | $45.55 | 5,146 |
2019-12-13 | $17.31 | $17.52 | $17.30 | $17.30 | $44.65 | 4,075 |
2019-12-12 | $17.28 | $17.72 | $17.28 | $17.63 | $45.50 | 1,382 |
2019-12-11 | $17.49 | $17.50 | $17.30 | $17.40 | $44.91 | 2,494 |
2019-12-10 | $17.04 | $17.53 | $16.81 | $17.40 | $44.91 | 1,754 |
2019-12-09 | $16.76 | $17.18 | $16.76 | $17.18 | $44.34 | 1,798 |
2019-12-06 | $16.99 | $17.18 | $16.85 | $16.85 | $43.49 | 3,953 |
2019-12-05 | $16.91 | $16.91 | $16.77 | $16.85 | $43.49 | 2,794 |
2019-12-04 | $16.86 | $17.19 | $16.76 | $16.93 | $43.70 | 5,117 |
2019-12-03 | $17.65 | $17.65 | $16.75 | $16.95 | $43.75 | 5,155 |
2019-12-02 | $17.10 | $17.20 | $16.93 | $16.93 | $43.70 | 2,547 |
2019-11-29 | $17.17 | $17.18 | $17.07 | $17.14 | $44.24 | 962 |
2019-11-27 | $17.37 | $17.37 | $17.17 | $17.17 | $44.31 | 9,703 |
2019-11-26 | $17.46 | $17.47 | $17.20 | $17.22 | $44.44 | 4,206 |
2019-11-25 | $17.49 | $17.49 | $17.40 | $17.45 | $45.04 | 1,179 |
2019-11-22 | $17.38 | $17.44 | $17.32 | $17.35 | $44.78 | 2,420 |
2019-11-21 | $17.26 | $17.30 | $17.17 | $17.29 | $44.62 | 3,855 |
2019-11-20 | $17.32 | $17.37 | $17.17 | $17.24 | $44.50 | 1,619 |
2019-11-19 | $17.51 | $17.58 | $17.26 | $17.34 | $44.75 | 2,462 |
2019-11-18 | $17.92 | $17.92 | $17.28 | $17.48 | $45.11 | 2,543 |
2019-11-15 | $17.55 | $17.81 | $17.55 | $17.80 | $45.94 | 2,117 |
2019-11-14 | $17.95 | $17.98 | $17.61 | $17.66 | $45.58 | 4,538 |
2019-11-13 | $17.76 | $17.83 | $17.69 | $17.72 | $45.73 | 1,162 |
2019-11-12 | $18.15 | $18.15 | $17.80 | $17.80 | $45.94 | 2,372 |
2019-11-11 | $18.11 | $18.15 | $18.04 | $18.15 | $45.92 | 879 |
2019-11-08 | $18.16 | $18.16 | $17.96 | $18.01 | $45.57 | 4,728 |
2019-11-07 | $18.34 | $18.40 | $18.16 | $18.17 | $45.97 | 2,915 |
2019-11-06 | $18.45 | $18.45 | $18.36 | $18.39 | $46.53 | 998 |
2019-11-05 | $18.60 | $18.68 | $18.55 | $18.60 | $47.06 | 1,948 |
2019-11-04 | $18.40 | $18.56 | $18.40 | $18.42 | $46.61 | 3,115 |
2019-11-01 | $18.30 | $18.51 | $18.29 | $18.43 | $46.63 | 895 |
2019-10-31 | $18.16 | $18.21 | $18.08 | $18.19 | $46.02 | 1,546 |
2019-10-30 | $18.28 | $18.30 | $18.19 | $18.21 | $46.07 | 611 |
2019-10-29 | $18.51 | $18.57 | $18.39 | $18.39 | $46.53 | 3,139 |
2019-10-28 | $18.65 | $18.65 | $18.51 | $18.52 | $46.86 | 1,540 |
2019-10-25 | $18.63 | $18.69 | $18.50 | $18.55 | $46.93 | 1,357 |
2019-10-24 | $18.58 | $18.68 | $18.50 | $18.54 | $46.91 | 785 |
2019-10-23 | $18.68 | $18.76 | $18.65 | $18.68 | $47.26 | 892 |
2019-10-22 | $18.23 | $18.70 | $18.23 | $18.60 | $47.06 | 886 |
2019-10-21 | $18.10 | $18.30 | $18.10 | $18.23 | $46.12 | 1,319 |
2019-10-18 | $18.02 | $18.10 | $18.02 | $18.06 | $45.69 | 4,289 |
2019-10-17 | $18.03 | $18.15 | $18.00 | $18.08 | $45.75 | 2,428 |
2019-10-16 | $18.17 | $18.17 | $18.17 | $18.17 | $45.97 | 136 |
2019-10-15 | $18.13 | $18.28 | $18.12 | $18.23 | $46.12 | 1,078 |
2019-10-14 | $18.24 | $18.24 | $18.01 | $18.11 | $45.82 | 811 |
2019-10-11 | $18.33 | $18.33 | $18.16 | $18.28 | $46.25 | 1,654 |
2019-10-10 | $18.00 | $18.10 | $17.98 | $18.09 | $45.77 | 258 |
2019-10-09 | $18.05 | $18.05 | $17.91 | $17.98 | $45.49 | 800 |
2019-10-08 | $18.12 | $18.13 | $17.91 | $18.03 | $45.62 | 458 |
2019-10-07 | $18.25 | $18.32 | $18.20 | $18.28 | $46.25 | 1,203 |
2019-10-04 | $18.09 | $18.19 | $18.09 | $18.19 | $46.02 | 310 |
2019-10-03 | $18.02 | $18.07 | $17.89 | $18.07 | $45.72 | 1,264 |
2019-10-02 | $18.20 | $18.24 | $18.00 | $18.06 | $45.69 | 1,514 |
2019-10-01 | $18.42 | $18.50 | $18.21 | $18.23 | $46.12 | 812 |
2019-09-30 | $18.40 | $18.54 | $18.40 | $18.44 | $46.66 | 1,240 |
2019-09-27 | $18.54 | $18.65 | $18.54 | $18.60 | $47.06 | 1,565 |
2019-09-26 | $18.46 | $18.54 | $18.40 | $18.52 | $46.86 | 2,601 |
2019-09-25 | $18.63 | $18.71 | $18.57 | $18.63 | $47.14 | 1,563 |
2019-09-24 | $18.70 | $18.75 | $18.70 | $18.75 | $47.44 | 73 |
2019-09-23 | $18.83 | $18.91 | $18.83 | $18.87 | $47.74 | 694 |
2019-09-20 | $18.85 | $18.85 | $18.74 | $18.81 | $47.59 | 879 |
2019-09-19 | $18.96 | $19.01 | $18.70 | $18.71 | $47.34 | 4,307 |
2019-09-18 | $19.01 | $19.01 | $18.72 | $18.80 | $47.57 | 10,399 |
2019-09-17 | $19.04 | $19.05 | $18.91 | $19.02 | $48.12 | 2,586 |
2019-09-16 | $19.11 | $19.19 | $18.91 | $19.16 | $48.48 | 11,215 |
2019-09-13 | $18.84 | $19.00 | $18.84 | $19.00 | $48.07 | 2,566 |
2019-09-12 | $18.75 | $18.75 | $18.59 | $18.64 | $47.16 | 1,627 |
2019-09-11 | $18.84 | $18.84 | $18.75 | $18.77 | $47.49 | 220 |
2019-09-10 | $18.68 | $18.71 | $18.63 | $18.70 | $47.31 | 733 |
2019-09-09 | $18.30 | $18.62 | $18.30 | $18.62 | $47.11 | 1,164 |
2019-09-06 | $18.26 | $18.31 | $18.22 | $18.27 | $46.23 | 1,233 |
2019-09-05 | $18.33 | $18.50 | $18.33 | $18.34 | $46.40 | 999 |
2019-09-04 | $18.32 | $18.32 | $18.26 | $18.27 | $46.23 | 490 |
2019-09-03 | $18.49 | $18.49 | $18.19 | $18.27 | $46.23 | 666 |
2019-08-30 | $18.49 | $18.51 | $18.49 | $18.49 | $46.78 | 711 |
2019-08-29 | $18.32 | $18.52 | $18.32 | $18.49 | $46.78 | 2,144 |
2019-08-28 | $18.16 | $18.30 | $18.16 | $18.25 | $46.18 | 6,688 |
2019-08-27 | $18.31 | $18.31 | $18.00 | $18.07 | $45.72 | 1,795 |
2019-08-26 | $18.21 | $18.34 | $18.20 | $18.27 | $46.23 | 430 |
2019-08-23 | $18.07 | $18.34 | $18.07 | $18.18 | $46.00 | 697 |
2019-08-22 | $18.39 | $18.57 | $18.32 | $18.32 | $46.35 | 605 |
2019-08-21 | $18.43 | $18.51 | $18.40 | $18.44 | $46.66 | 2,489 |
2019-08-20 | $18.41 | $18.41 | $18.35 | $18.39 | $46.53 | 582 |
2019-08-19 | $18.09 | $18.37 | $18.09 | $18.36 | $46.45 | 1,812 |
2019-08-16 | $17.95 | $18.00 | $17.86 | $17.99 | $45.51 | 586 |
2019-08-15 | $17.75 | $17.85 | $17.75 | $17.76 | $44.94 | 3,392 |
2019-08-14 | $18.29 | $18.35 | $17.76 | $17.84 | $45.14 | 3,646 |
2019-08-13 | $18.04 | $18.35 | $18.04 | $18.29 | $46.28 | 2,600 |
2019-08-12 | $18.30 | $18.34 | $18.12 | $18.15 | $45.92 | 7,833 |
2019-08-09 | $19.02 | $19.02 | $18.84 | $18.89 | $46.51 | 1,449 |
2019-08-08 | $18.99 | $18.99 | $18.84 | $18.97 | $46.71 | 1,538 |
2019-08-07 | $19.14 | $19.14 | $18.84 | $18.96 | $46.69 | 2,444 |
2019-08-06 | $19.16 | $19.44 | $19.16 | $19.25 | $47.40 | 1,161 |
2019-08-05 | $19.66 | $19.66 | $19.18 | $19.27 | $47.45 | 1,308 |
2019-08-02 | $19.91 | $19.91 | $19.74 | $19.74 | $48.61 | 758 |
2019-08-01 | $20.03 | $20.13 | $19.91 | $19.95 | $49.12 | 1,332 |
2019-07-31 | $20.07 | $20.26 | $20.03 | $20.03 | $49.32 | 1,614 |
2019-07-30 | $19.88 | $20.05 | $19.88 | $20.05 | $49.37 | 422 |
2019-07-29 | $20.06 | $20.17 | $19.91 | $19.94 | $49.10 | 2,332 |
2019-07-26 | $20.27 | $20.27 | $20.16 | $20.20 | $49.74 | 947 |
2019-07-25 | $20.32 | $20.32 | $20.24 | $20.27 | $49.91 | 574 |
2019-07-24 | $20.03 | $20.31 | $20.03 | $20.26 | $49.89 | 2,526 |
2019-07-23 | $20.16 | $20.20 | $20.08 | $20.18 | $49.69 | 1,196 |
2019-07-22 | $19.94 | $20.07 | $19.94 | $20.07 | $49.42 | 1,009 |
2019-07-19 | $19.94 | $19.97 | $19.87 | $19.94 | $49.10 | 1,675 |
2019-07-18 | $19.96 | $19.99 | $19.94 | $19.99 | $49.22 | 476 |
2019-07-17 | $20.23 | $20.25 | $20.03 | $20.07 | $49.42 | 781 |
2019-07-16 | $20.18 | $20.24 | $20.16 | $20.23 | $49.81 | 612 |
2019-07-15 | $20.27 | $20.27 | $20.14 | $20.16 | $49.64 | 682 |
2019-07-12 | $20.18 | $20.20 | $20.10 | $20.19 | $49.71 | 1,124 |
2019-07-11 | $20.25 | $20.25 | $20.06 | $20.10 | $49.49 | 1,408 |
2019-07-10 | $20.08 | $20.20 | $20.06 | $20.16 | $49.64 | 2,293 |
2019-07-09 | $19.95 | $20.08 | $19.95 | $20.06 | $49.39 | 1,925 |
2019-07-08 | $20.00 | $20.08 | $19.99 | $20.07 | $49.42 | 1,568 |
2019-07-05 | $19.90 | $20.04 | $19.90 | $20.00 | $49.25 | 4,021 |
2019-07-03 | $19.70 | $19.80 | $19.70 | $19.80 | $48.75 | 2,696 |
2019-07-02 | $19.99 | $19.99 | $19.70 | $19.81 | $48.78 | 1,171 |
2019-07-01 | $19.83 | $19.91 | $19.75 | $19.77 | $48.68 | 1,657 |
2019-06-28 | $19.67 | $19.80 | $19.67 | $19.76 | $48.66 | 858 |
2019-06-27 | $19.30 | $19.61 | $19.30 | $19.60 | $48.26 | 1,154 |
2019-06-26 | $19.41 | $19.60 | $19.34 | $19.58 | $48.21 | 2,351 |
2019-06-25 | $19.50 | $19.51 | $19.43 | $19.47 | $47.94 | 822 |
2019-06-24 | $19.60 | $19.60 | $19.40 | $19.47 | $47.94 | 1,566 |
2019-06-21 | $19.50 | $19.52 | $19.38 | $19.52 | $48.06 | 654 |
2019-06-20 | $19.72 | $19.72 | $19.47 | $19.49 | $47.99 | 790 |
2019-06-19 | $19.37 | $19.45 | $19.31 | $19.43 | $47.85 | 3,266 |
2019-06-18 | $19.36 | $19.48 | $19.36 | $19.40 | $47.77 | 1,414 |
2019-06-17 | $19.37 | $19.43 | $19.30 | $19.38 | $47.72 | 1,042 |
2019-06-14 | $19.42 | $19.44 | $19.35 | $19.39 | $47.74 | 1,362 |
2019-06-13 | $19.39 | $19.44 | $19.39 | $19.44 | $47.87 | 633 |
2019-06-12 | $19.52 | $19.52 | $19.27 | $19.28 | $47.47 | 695 |
2019-06-11 | $19.51 | $19.60 | $19.51 | $19.53 | $48.09 | 1,089 |
2019-06-10 | $19.55 | $19.63 | $19.51 | $19.51 | $48.05 | 895 |
2019-06-07 | $19.55 | $19.66 | $19.54 | $19.59 | $48.24 | 2,036 |
2019-06-06 | $19.51 | $19.55 | $19.46 | $19.50 | $48.02 | 3,797 |
2019-06-05 | $19.48 | $19.58 | $19.46 | $19.52 | $48.06 | 1,594 |
2019-06-04 | $19.58 | $19.68 | $19.58 | $19.68 | $48.45 | 893 |
2019-06-03 | $19.24 | $19.45 | $19.24 | $19.39 | $47.74 | 955 |
2019-05-31 | $19.26 | $19.32 | $19.18 | $19.29 | $47.50 | 1,443 |
2019-05-30 | $19.35 | $19.40 | $19.28 | $19.28 | $47.47 | 746 |
2019-05-29 | $19.45 | $19.45 | $19.30 | $19.40 | $47.77 | 372 |
2019-05-28 | $19.63 | $19.70 | $19.63 | $19.66 | $48.41 | 1,075 |
2019-05-24 | $19.71 | $19.71 | $19.61 | $19.71 | $48.53 | 1,002 |
2019-05-23 | $19.85 | $19.85 | $19.51 | $19.57 | $48.19 | 931 |
2019-05-22 | $19.95 | $19.95 | $19.86 | $19.86 | $48.90 | 167 |
2019-05-21 | $19.87 | $19.96 | $19.78 | $19.95 | $49.12 | 1,873 |
2019-05-20 | $19.87 | $19.97 | $19.85 | $19.88 | $48.95 | 1,947 |
2019-05-17 | $19.92 | $20.15 | $19.92 | $19.95 | $49.12 | 2,415 |
2019-05-16 | $20.11 | $20.11 | $20.02 | $20.04 | $49.34 | 1,060 |
2019-05-15 | $19.83 | $20.01 | $19.77 | $19.95 | $49.12 | 1,306 |
2019-05-14 | $19.82 | $19.92 | $19.78 | $19.84 | $48.85 | 1,888 |
2019-05-13 | $19.68 | $19.77 | $19.55 | $19.57 | $48.19 | 2,124 |
2019-05-10 | $19.77 | $20.33 | $19.77 | $20.32 | $48.87 | 3,125 |
2019-05-09 | $20.00 | $20.07 | $19.83 | $20.00 | $48.10 | 2,023 |
2019-05-08 | $20.11 | $20.21 | $20.05 | $20.05 | $48.22 | 1,687 |
2019-05-07 | $20.11 | $20.15 | $20.04 | $20.11 | $48.36 | 2,277 |
2019-05-06 | $20.11 | $20.46 | $20.11 | $20.42 | $49.11 | 1,288 |
2019-05-03 | $20.40 | $20.50 | $20.40 | $20.48 | $49.25 | 498 |
2019-05-02 | $20.38 | $20.38 | $20.22 | $20.26 | $48.73 | 338 |
2019-05-01 | $20.51 | $20.51 | $20.30 | $20.30 | $48.82 | 962 |
2019-04-30 | $20.40 | $20.43 | $20.36 | $20.37 | $48.99 | 1,546 |
2019-04-29 | $20.31 | $20.46 | $20.30 | $20.43 | $49.13 | 672 |
2019-04-26 | $20.36 | $20.38 | $20.35 | $20.38 | $49.01 | 136 |
2019-04-25 | $20.47 | $20.47 | $20.37 | $20.41 | $49.09 | 8,013 |
2019-04-24 | $20.34 | $20.43 | $20.32 | $20.37 | $48.99 | 2,303 |
2019-04-23 | $20.31 | $20.42 | $20.31 | $20.38 | $49.01 | 637 |
2019-04-22 | $20.18 | $20.32 | $20.15 | $20.32 | $48.87 | 1,603 |
2019-04-18 | $20.04 | $20.08 | $20.02 | $20.08 | $48.29 | 841 |
2019-04-17 | $20.39 | $20.39 | $20.03 | $20.09 | $48.32 | 827 |
2019-04-16 | $20.32 | $20.32 | $20.19 | $20.28 | $48.77 | 1,644 |
2019-04-15 | $20.28 | $20.29 | $20.24 | $20.29 | $48.80 | 384 |
2019-04-12 | $20.28 | $20.37 | $20.28 | $20.31 | $48.85 | 304 |
2019-04-11 | $20.18 | $20.25 | $20.18 | $20.25 | $48.70 | 1,025 |
2019-04-10 | $20.28 | $20.28 | $20.21 | $20.23 | $48.65 | 2,319 |
2019-04-09 | $20.29 | $20.29 | $20.15 | $20.18 | $48.53 | 1,261 |
2019-04-08 | $20.14 | $20.35 | $19.87 | $20.34 | $48.92 | 2,361 |
2019-04-05 | $20.21 | $20.26 | $20.20 | $20.26 | $48.73 | 540 |
2019-04-04 | $20.12 | $20.17 | $20.11 | $20.12 | $48.39 | 1,268 |
2019-04-03 | $20.20 | $20.30 | $20.10 | $20.17 | $48.51 | 3,904 |
2019-04-02 | $20.20 | $20.34 | $20.20 | $20.33 | $48.89 | 1,106 |
2019-04-01 | $19.96 | $20.19 | $19.96 | $20.11 | $48.36 | 558 |
2019-03-29 | $20.08 | $20.08 | $19.90 | $19.98 | $48.05 | 728 |
2019-03-28 | $19.97 | $19.97 | $19.88 | $19.92 | $47.91 | 713 |
2019-03-27 | $19.94 | $19.98 | $19.87 | $19.93 | $47.93 | 1,289 |
2019-03-26 | $19.90 | $19.99 | $19.86 | $19.92 | $47.91 | 611 |
2019-03-25 | $19.82 | $19.89 | $19.81 | $19.85 | $47.74 | 950 |
2019-03-22 | $19.87 | $19.90 | $19.76 | $19.81 | $47.64 | 3,288 |
2019-03-21 | $19.92 | $20.11 | $19.92 | $20.08 | $48.29 | 769 |
2019-03-20 | $19.87 | $20.06 | $19.87 | $19.99 | $48.08 | 1,547 |
2019-03-19 | $20.16 | $20.16 | $19.98 | $19.98 | $48.06 | 554 |
2019-03-18 | $19.94 | $20.01 | $19.93 | $20.01 | $48.12 | 3,648 |
2019-03-15 | $19.73 | $19.78 | $19.57 | $19.78 | $47.57 | 1,402 |
2019-03-14 | $19.67 | $19.78 | $19.64 | $19.70 | $47.38 | 1,555 |
2019-03-13 | $19.48 | $19.68 | $19.48 | $19.67 | $47.31 | 625 |
2019-03-12 | $19.50 | $19.61 | $19.48 | $19.57 | $47.07 | 3,072 |
2019-03-11 | $19.25 | $19.43 | $19.25 | $19.42 | $46.71 | 1,020 |
2019-03-08 | $19.31 | $19.31 | $19.02 | $19.27 | $46.34 | 1,092 |
2019-03-07 | $19.20 | $19.37 | $19.20 | $19.29 | $46.39 | 1,135 |
2019-03-06 | $19.28 | $19.28 | $19.16 | $19.24 | $46.27 | 562 |
2019-03-05 | $19.56 | $19.56 | $19.26 | $19.42 | $46.71 | 657 |
2019-03-04 | $19.56 | $19.56 | $19.29 | $19.42 | $46.71 | 815 |
2019-03-01 | $19.49 | $19.56 | $19.35 | $19.36 | $46.56 | 1,221 |
2019-02-28 | $19.64 | $19.64 | $19.50 | $19.53 | $46.97 | 1,283 |
2019-02-27 | $19.78 | $19.83 | $19.69 | $19.69 | $47.35 | 932 |
2019-02-26 | $19.68 | $19.83 | $19.68 | $19.78 | $47.57 | 492 |
2019-02-25 | $19.80 | $19.80 | $19.70 | $19.73 | $47.46 | 1,261 |
2019-02-22 | $19.87 | $19.97 | $19.78 | $19.78 | $47.57 | 1,966 |
2019-02-21 | $19.71 | $19.80 | $19.71 | $19.75 | $47.49 | 614 |
2019-02-20 | $19.72 | $19.85 | $19.70 | $19.77 | $47.55 | 1,535 |
2019-02-19 | $19.64 | $20.00 | $19.64 | $19.77 | $47.55 | 2,263 |
2019-02-15 | $19.80 | $19.81 | $19.67 | $19.74 | $47.48 | 1,711 |
2019-02-14 | $19.48 | $19.66 | $19.41 | $19.61 | $47.16 | 2,673 |
2019-02-13 | $19.47 | $19.50 | $19.39 | $19.47 | $46.83 | 2,718 |
2019-02-12 | $19.16 | $19.29 | $19.16 | $19.28 | $46.37 | 2,031 |
2019-02-11 | $19.32 | $19.32 | $18.89 | $19.06 | $45.84 | 5,079 |
2019-02-08 | $19.44 | $19.44 | $19.22 | $19.38 | $45.55 | 1,041 |
2019-02-07 | $19.58 | $19.62 | $19.20 | $19.28 | $45.32 | 956 |
2019-02-06 | $19.75 | $19.75 | $19.57 | $19.60 | $46.07 | 1,905 |
2019-02-05 | $19.84 | $19.89 | $19.72 | $19.79 | $46.52 | 3,032 |
2019-02-04 | $19.48 | $19.82 | $19.48 | $19.76 | $46.45 | 2,460 |
2019-02-01 | $19.71 | $19.71 | $19.59 | $19.68 | $46.26 | 1,744 |
2019-01-31 | $19.61 | $19.61 | $19.37 | $19.47 | $45.76 | 1,631 |
2019-01-30 | $19.23 | $19.56 | $19.23 | $19.46 | $45.74 | 4,059 |
2019-01-29 | $19.14 | $19.22 | $19.14 | $19.22 | $45.18 | 411 |
2019-01-28 | $18.98 | $19.15 | $18.81 | $19.15 | $45.01 | 1,335 |
2019-01-25 | $18.80 | $19.04 | $18.80 | $18.98 | $44.61 | 2,357 |
2019-01-24 | $18.78 | $18.88 | $18.78 | $18.86 | $44.33 | 5,977 |
2019-01-23 | $18.77 | $18.88 | $18.70 | $18.74 | $44.05 | 2,782 |
2019-01-22 | $18.75 | $18.90 | $18.75 | $18.75 | $44.08 | 11,744 |
2019-01-18 | $18.66 | $19.00 | $18.66 | $19.00 | $44.66 | 2,987 |
2019-01-17 | $18.63 | $18.73 | $18.43 | $18.69 | $43.93 | 4,003 |
2019-01-16 | $18.60 | $18.67 | $18.51 | $18.58 | $43.67 | 3,452 |
2019-01-15 | $18.47 | $18.47 | $18.40 | $18.46 | $43.39 | 2,667 |
2019-01-14 | $18.45 | $18.45 | $18.39 | $18.39 | $43.23 | 2,710 |
2019-01-11 | $18.50 | $18.57 | $18.37 | $18.46 | $43.39 | 1,836 |
2019-01-10 | $18.99 | $18.99 | $18.63 | $18.68 | $43.91 | 956 |
2019-01-09 | $18.94 | $19.02 | $18.83 | $18.84 | $44.28 | 2,924 |
2019-01-08 | $18.69 | $18.97 | $18.68 | $18.91 | $44.45 | 8,360 |
2019-01-07 | $18.15 | $18.66 | $18.15 | $18.56 | $43.63 | 6,268 |
2019-01-04 | $17.85 | $18.19 | $17.85 | $18.16 | $42.69 | 4,510 |
2019-01-03 | $17.43 | $17.62 | $17.31 | $17.44 | $40.99 | 9,203 |
2019-01-02 | $17.07 | $17.60 | $17.07 | $17.55 | $41.25 | 1,633 |
2018-12-31 | $16.95 | $17.15 | $16.95 | $17.15 | $40.31 | 9,732 |
2018-12-28 | $16.49 | $17.00 | $16.49 | $16.95 | $39.84 | 8,092 |
2018-12-27 | $16.41 | $16.65 | $16.32 | $16.59 | $39.00 | 3,135 |
2018-12-26 | $16.08 | $16.81 | $16.08 | $16.81 | $39.51 | 4,925 |
2018-12-24 | $16.50 | $16.55 | $16.27 | $16.27 | $38.24 | 2,740 |
2018-12-21 | $17.15 | $17.21 | $16.71 | $16.71 | $39.28 | 9,882 |
2018-12-20 | $17.27 | $17.51 | $16.80 | $16.89 | $39.70 | 10,619 |
2018-12-19 | $17.51 | $17.85 | $17.49 | $17.54 | $41.23 | 9,597 |
2018-12-18 | $17.94 | $17.97 | $17.47 | $17.55 | $41.25 | 8,668 |
2018-12-17 | $18.49 | $18.50 | $17.78 | $17.82 | $41.88 | 4,688 |
2018-12-14 | $18.41 | $18.71 | $18.41 | $18.51 | $43.51 | 560 |
2018-12-13 | $18.61 | $18.73 | $18.61 | $18.73 | $44.03 | 2,851 |
2018-12-12 | $18.60 | $18.77 | $18.59 | $18.67 | $43.88 | 2,918 |
2018-12-11 | $18.82 | $18.87 | $18.58 | $18.61 | $43.74 | 2,006 |
2018-12-10 | $18.81 | $19.02 | $18.60 | $18.74 | $44.05 | 3,587 |
2018-12-07 | $19.20 | $19.29 | $19.07 | $19.07 | $44.82 | 1,262 |
2018-12-06 | $18.92 | $19.00 | $18.76 | $18.99 | $44.64 | 8,757 |
2018-12-04 | $19.64 | $19.64 | $19.21 | $19.22 | $45.18 | 1,725 |
2018-12-03 | $19.44 | $19.70 | $19.32 | $19.53 | $45.91 | 13,152 |
2018-11-30 | $19.37 | $19.50 | $19.37 | $19.42 | $45.65 | 1,168 |
2018-11-29 | $19.38 | $19.57 | $19.38 | $19.48 | $45.79 | 2,464 |
2018-11-28 | $19.37 | $19.50 | $19.32 | $19.45 | $45.72 | 6,801 |
2018-11-27 | $19.41 | $19.54 | $19.39 | $19.45 | $45.72 | 1,232 |
2018-11-26 | $19.40 | $19.65 | $19.40 | $19.48 | $45.79 | 2,197 |
2018-11-23 | $19.40 | $19.44 | $19.36 | $19.44 | $45.69 | 256 |
2018-11-21 | $19.43 | $19.57 | $19.43 | $19.57 | $46.00 | 857 |
2018-11-20 | $19.50 | $19.50 | $19.26 | $19.36 | $45.51 | 4,330 |
2018-11-19 | $19.83 | $19.99 | $19.80 | $19.84 | $46.63 | 3,030 |
2018-11-16 | $20.30 | $20.30 | $19.92 | $20.08 | $47.21 | 4,539 |
2018-11-15 | $20.18 | $20.21 | $20.00 | $20.21 | $47.50 | 1,709 |
2018-11-14 | $20.04 | $20.21 | $19.92 | $20.13 | $47.32 | 3,876 |
2018-11-13 | $20.21 | $20.26 | $19.92 | $19.92 | $46.82 | 2,502 |
2018-11-12 | $20.40 | $20.47 | $20.33 | $20.33 | $47.79 | 3,208 |
2018-11-09 | $20.50 | $20.50 | $20.16 | $20.40 | $47.95 | 1,285 |
2018-11-08 | $20.98 | $20.98 | $20.85 | $20.85 | $48.20 | 1,853 |
2018-11-07 | $20.93 | $21.01 | $20.85 | $20.95 | $48.44 | 4,314 |
2018-11-06 | $20.80 | $20.82 | $20.74 | $20.74 | $47.95 | 1,977 |
2018-11-05 | $20.50 | $20.74 | $20.50 | $20.68 | $47.81 | 948 |
2018-11-02 | $21.00 | $21.00 | $20.57 | $20.57 | $47.56 | 2,061 |
2018-11-01 | $20.64 | $20.76 | $20.56 | $20.67 | $47.79 | 3,123 |
2018-10-31 | $20.28 | $20.55 | $20.28 | $20.44 | $47.26 | 853 |
2018-10-30 | $20.43 | $20.44 | $20.03 | $20.22 | $46.75 | 1,821 |
2018-10-29 | $20.61 | $20.79 | $20.32 | $20.32 | $46.98 | 5,524 |
2018-10-26 | $20.50 | $20.60 | $20.39 | $20.59 | $47.60 | 2,086 |
2018-10-25 | $20.67 | $20.70 | $20.60 | $20.69 | $47.84 | 2,279 |
2018-10-24 | $20.93 | $20.93 | $20.61 | $20.66 | $47.77 | 5,973 |
2018-10-23 | $21.11 | $21.11 | $20.75 | $21.00 | $48.55 | 1,510 |
2018-10-22 | $21.24 | $21.29 | $21.20 | $21.23 | $49.08 | 1,210 |
2018-10-19 | $21.48 | $21.48 | $21.30 | $21.35 | $49.36 | 1,685 |
2018-10-18 | $21.50 | $21.58 | $21.32 | $21.32 | $49.29 | 1,285 |
2018-10-17 | $21.56 | $21.56 | $21.45 | $21.45 | $49.59 | 796 |
2018-10-16 | $21.64 | $21.76 | $21.64 | $21.70 | $50.17 | 2,593 |
2018-10-15 | $21.26 | $21.47 | $21.26 | $21.38 | $49.43 | 3,644 |
2018-10-12 | $21.51 | $21.55 | $21.26 | $21.32 | $49.29 | 2,300 |
2018-10-11 | $21.52 | $21.64 | $21.41 | $21.41 | $49.50 | 2,032 |
2018-10-10 | $21.70 | $21.74 | $21.54 | $21.54 | $49.80 | 1,032 |
2018-10-09 | $21.89 | $22.01 | $21.89 | $21.99 | $50.84 | 3,309 |
2018-10-08 | $21.75 | $22.05 | $21.75 | $21.95 | $50.75 | 1,707 |
2018-10-05 | $22.05 | $22.05 | $21.83 | $21.87 | $50.56 | 1,286 |
2018-10-04 | $22.20 | $22.20 | $21.87 | $21.88 | $50.59 | 888 |
2018-10-03 | $22.22 | $22.22 | $22.13 | $22.20 | $51.33 | 2,780 |
2018-10-02 | $22.17 | $22.24 | $22.04 | $22.09 | $51.07 | 7,307 |
2018-10-01 | $21.88 | $22.24 | $21.87 | $22.15 | $51.21 | 3,232 |
2018-09-28 | $21.57 | $21.89 | $21.57 | $21.86 | $50.54 | 1,265 |
2018-09-27 | $21.71 | $21.71 | $21.52 | $21.66 | $50.08 | 2,159 |
2018-09-26 | $21.68 | $21.76 | $21.65 | $21.65 | $50.05 | 432 |
2018-09-25 | $21.84 | $21.84 | $21.70 | $21.75 | $50.29 | 939 |
2018-09-24 | $21.97 | $21.97 | $21.77 | $21.81 | $50.42 | 709 |
2018-09-21 | $21.84 | $21.84 | $21.74 | $21.74 | $50.26 | 607 |
2018-09-20 | $21.76 | $21.80 | $21.72 | $21.72 | $50.22 | 1,117 |
2018-09-19 | $21.82 | $21.82 | $21.68 | $21.72 | $50.22 | 12,312 |
2018-09-18 | $21.92 | $21.92 | $21.71 | $21.71 | $50.19 | 2,908 |
2018-09-17 | $21.69 | $21.83 | $21.69 | $21.76 | $50.31 | 3,335 |
2018-09-14 | $21.59 | $21.68 | $21.52 | $21.61 | $49.96 | 1,034 |
2018-09-13 | $21.78 | $21.78 | $21.59 | $21.59 | $49.92 | 3,350 |
2018-09-12 | $21.77 | $21.82 | $21.70 | $21.70 | $50.17 | 1,911 |
2018-09-11 | $21.78 | $21.78 | $21.58 | $21.67 | $50.10 | 2,296 |
2018-09-10 | $21.60 | $21.69 | $21.58 | $21.63 | $50.01 | 2,790 |
2018-09-07 | $21.46 | $21.54 | $21.38 | $21.44 | $49.57 | 1,062 |
2018-09-06 | $21.65 | $21.73 | $21.48 | $21.48 | $49.66 | 1,843 |
2018-09-05 | $21.61 | $21.71 | $21.61 | $21.65 | $50.05 | 11,486 |
2018-09-04 | $21.86 | $21.90 | $21.68 | $21.77 | $50.33 | 5,825 |
2018-08-31 | $21.84 | $21.84 | $21.71 | $21.73 | $50.24 | 2,962 |
2018-08-30 | $22.01 | $22.01 | $21.82 | $21.87 | $50.56 | 2,414 |
2018-08-29 | $22.24 | $22.24 | $22.11 | $22.11 | $51.12 | 2,970 |
2018-08-28 | $22.38 | $22.47 | $22.32 | $22.41 | $51.81 | 1,548 |
2018-08-27 | $22.50 | $22.56 | $22.43 | $22.45 | $51.90 | 4,981 |
2018-08-24 | $22.61 | $22.62 | $22.53 | $22.55 | $52.14 | 3,126 |
2018-08-23 | $22.76 | $22.78 | $22.57 | $22.63 | $52.32 | 2,657 |
2018-08-22 | $22.84 | $22.95 | $22.67 | $22.95 | $53.06 | 7,451 |
2018-08-21 | $22.85 | $22.85 | $22.70 | $22.70 | $52.48 | 739 |
2018-08-20 | $22.83 | $22.88 | $22.65 | $22.88 | $52.90 | 3,875 |
2018-08-17 | $22.42 | $22.70 | $22.42 | $22.59 | $52.23 | 3,574 |
2018-08-16 | $22.45 | $22.57 | $22.45 | $22.53 | $52.09 | 2,338 |
2018-08-15 | $22.75 | $22.75 | $22.40 | $22.40 | $51.79 | 3,502 |
2018-08-14 | $22.82 | $22.89 | $22.63 | $22.72 | $52.53 | 6,085 |
2018-08-13 | $22.82 | $22.82 | $22.53 | $22.66 | $52.39 | 1,195 |
2018-08-10 | $22.82 | $23.35 | $22.82 | $23.30 | $52.89 | 969 |
2018-08-09 | $22.90 | $23.07 | $22.90 | $23.07 | $52.37 | 1,341 |
2018-08-08 | $22.80 | $22.82 | $22.76 | $22.79 | $51.73 | 1,198 |
2018-08-07 | $22.83 | $22.90 | $22.80 | $22.84 | $51.84 | 1,743 |
2018-08-06 | $22.79 | $22.88 | $22.74 | $22.75 | $51.64 | 2,161 |
2018-08-03 | $22.52 | $23.04 | $22.52 | $22.78 | $51.71 | 1,398 |
2018-08-02 | $22.52 | $23.04 | $22.52 | $23.02 | $52.25 | 1,825 |
2018-08-01 | $22.70 | $22.83 | $22.58 | $22.70 | $51.53 | 3,869 |
2018-07-31 | $22.48 | $22.75 | $22.42 | $22.71 | $51.55 | 1,986 |
2018-07-30 | $22.50 | $22.50 | $22.37 | $22.45 | $50.96 | 1,096 |
2018-07-27 | $22.46 | $22.56 | $22.20 | $22.20 | $50.39 | 963 |
2018-07-26 | $22.35 | $22.58 | $22.35 | $22.52 | $51.12 | 5,756 |
2018-07-25 | $22.27 | $22.28 | $22.07 | $22.28 | $50.57 | 1,510 |
2018-07-24 | $22.12 | $22.27 | $22.01 | $22.13 | $50.23 | 1,662 |
2018-07-23 | $21.84 | $22.05 | $21.79 | $21.96 | $49.85 | 4,107 |
2018-07-20 | $21.93 | $22.00 | $21.80 | $21.81 | $49.51 | 643 |
2018-07-19 | $21.85 | $21.98 | $21.84 | $21.98 | $49.89 | 3,132 |
2018-07-18 | $21.40 | $21.80 | $21.40 | $21.73 | $49.33 | 2,066 |
2018-07-17 | $21.57 | $21.58 | $21.51 | $21.55 | $48.92 | 1,695 |
2018-07-16 | $21.54 | $21.58 | $21.47 | $21.58 | $48.98 | 3,435 |
2018-07-13 | $21.54 | $21.65 | $21.52 | $21.52 | $48.85 | 2,966 |
2018-07-12 | $21.53 | $21.57 | $21.52 | $21.52 | $48.85 | 2,645 |
2018-07-11 | $21.66 | $21.78 | $21.53 | $21.53 | $48.87 | 2,815 |
2018-07-10 | $21.96 | $21.96 | $21.78 | $21.78 | $49.44 | 8,421 |
2018-07-09 | $21.96 | $22.00 | $21.88 | $21.92 | $49.76 | 31,377 |
2018-07-06 | $21.70 | $21.83 | $21.70 | $21.83 | $49.55 | 780 |
2018-07-05 | $21.78 | $21.86 | $21.76 | $21.82 | $49.52 | 1,520 |
2018-07-03 | $21.65 | $21.72 | $21.65 | $21.68 | $49.21 | 1,553 |
2018-07-02 | $21.66 | $21.66 | $21.51 | $21.51 | $48.83 | 1,158 |
2018-06-29 | $21.51 | $21.70 | $21.51 | $21.66 | $49.17 | 3,819 |
2018-06-28 | $21.86 | $21.86 | $21.54 | $21.54 | $48.89 | 936 |
2018-06-27 | $21.77 | $21.89 | $21.69 | $21.75 | $49.37 | 5,193 |
2018-06-26 | $21.50 | $21.63 | $21.50 | $21.61 | $49.05 | 2,196 |
2018-06-25 | $21.76 | $21.76 | $21.53 | $21.54 | $48.89 | 1,782 |
2018-06-22 | $21.88 | $21.95 | $21.76 | $21.76 | $49.39 | 1,796 |
2018-06-21 | $21.82 | $21.82 | $21.63 | $21.63 | $49.10 | 4,159 |
2018-06-20 | $21.80 | $21.98 | $21.79 | $21.92 | $49.76 | 1,448 |
2018-06-19 | $21.88 | $21.88 | $21.80 | $21.81 | $49.51 | 2,308 |
2018-06-18 | $21.86 | $22.01 | $21.81 | $22.00 | $49.94 | 4,474 |
2018-06-15 | $21.95 | $21.98 | $21.82 | $21.83 | $49.55 | 3,800 |
2018-06-14 | $22.05 | $22.05 | $21.99 | $22.03 | $50.01 | 1,290 |
2018-06-13 | $22.15 | $22.15 | $21.95 | $22.05 | $50.05 | 3,922 |
2018-06-12 | $22.29 | $22.30 | $22.16 | $22.21 | $50.41 | 3,036 |
2018-06-11 | $22.14 | $22.29 | $22.08 | $22.29 | $50.60 | 2,618 |
2018-06-08 | $22.09 | $22.22 | $22.00 | $22.01 | $49.96 | 2,078 |
2018-06-07 | $22.14 | $22.34 | $22.14 | $22.25 | $50.51 | 975 |
2018-06-06 | $22.15 | $22.28 | $22.10 | $22.17 | $50.32 | 388 |
2018-06-05 | $22.18 | $22.28 | $22.18 | $22.19 | $50.37 | 1,106 |
2018-06-04 | $22.15 | $22.28 | $22.09 | $22.28 | $50.57 | 33,849 |
2018-06-01 | $22.06 | $22.06 | $21.92 | $21.98 | $49.89 | 5,146 |
2018-05-31 | $22.39 | $22.42 | $22.09 | $22.15 | $50.28 | 1,289 |
2018-05-30 | $22.36 | $22.36 | $22.30 | $22.35 | $50.73 | 1,060 |
2018-05-29 | $21.89 | $22.17 | $21.89 | $22.12 | $50.21 | 1,005 |
2018-05-25 | $21.81 | $22.21 | $21.80 | $22.09 | $50.14 | 3,186 |
2018-05-24 | $22.15 | $22.25 | $22.07 | $22.25 | $50.51 | 311 |
2018-05-23 | $21.99 | $22.26 | $21.99 | $22.25 | $50.51 | 2,520 |
2018-05-22 | $22.27 | $22.36 | $22.22 | $22.35 | $50.73 | 2,513 |
2018-05-21 | $22.16 | $22.16 | $22.06 | $22.09 | $50.14 | 4,291 |
2018-05-18 | $22.37 | $22.37 | $22.07 | $22.07 | $50.10 | 1,132 |
2018-05-17 | $22.27 | $22.52 | $22.22 | $22.22 | $50.44 | 2,537 |
2018-05-16 | $22.26 | $22.36 | $22.22 | $22.22 | $50.44 | 4,421 |
2018-05-15 | $22.34 | $22.34 | $22.16 | $22.19 | $50.37 | 2,217 |
2018-05-14 | $22.30 | $22.41 | $22.30 | $22.37 | $50.78 | 1,708 |
2018-05-11 | $22.52 | $22.82 | $22.52 | $22.62 | $50.38 | 1,658 |
2018-05-10 | $22.72 | $22.72 | $22.47 | $22.62 | $50.38 | 1,360 |
2018-05-09 | $22.42 | $22.60 | $22.42 | $22.57 | $50.27 | 1,371 |
2018-05-08 | $22.23 | $22.39 | $21.95 | $22.32 | $49.71 | 1,949 |
2018-05-07 | $22.45 | $22.59 | $22.36 | $22.42 | $49.93 | 3,927 |
2018-05-04 | $21.83 | $22.18 | $21.83 | $22.12 | $49.26 | 1,154 |
2018-05-03 | $22.12 | $22.12 | $21.96 | $21.96 | $48.91 | 1,404 |
2018-05-02 | $22.34 | $22.38 | $22.14 | $22.23 | $49.51 | 1,151 |
2018-05-01 | $22.26 | $22.26 | $22.13 | $22.26 | $49.58 | 847 |
2018-04-30 | $22.16 | $22.25 | $22.16 | $22.24 | $49.53 | 1,248 |
2018-04-27 | $22.01 | $22.11 | $22.01 | $22.04 | $49.09 | 610 |
2018-04-26 | $22.08 | $22.16 | $21.97 | $22.11 | $49.24 | 773 |
2018-04-25 | $21.84 | $22.06 | $21.84 | $22.04 | $49.09 | 1,896 |
2018-04-24 | $22.14 | $22.31 | $21.84 | $21.95 | $48.89 | 12,993 |
2018-04-23 | $22.20 | $22.36 | $22.11 | $22.17 | $49.37 | 2,403 |
2018-04-20 | $22.00 | $22.25 | $22.00 | $22.23 | $49.51 | 1,229 |
2018-04-19 | $22.26 | $22.29 | $22.04 | $22.04 | $49.09 | 1,984 |
2018-04-18 | $22.20 | $22.30 | $22.19 | $22.29 | $49.64 | 1,580 |
2018-04-17 | $22.15 | $22.20 | $22.01 | $22.13 | $49.29 | 1,050 |
2018-04-16 | $21.54 | $22.03 | $21.54 | $21.97 | $48.93 | 2,113 |
2018-04-13 | $21.60 | $21.68 | $21.60 | $21.61 | $48.13 | 1,114 |
2018-04-12 | $21.60 | $21.72 | $21.57 | $21.65 | $48.22 | 2,660 |
2018-04-11 | $21.58 | $21.74 | $21.58 | $21.69 | $48.31 | 1,663 |
2018-04-10 | $20.99 | $21.54 | $20.99 | $21.54 | $47.97 | 1,744 |
2018-04-09 | $20.98 | $21.16 | $20.87 | $20.87 | $46.48 | 941 |
2018-04-06 | $21.17 | $21.24 | $20.86 | $20.89 | $46.52 | 1,007 |
2018-04-05 | $21.02 | $21.20 | $21.02 | $21.06 | $46.90 | 952 |
2018-04-04 | $20.51 | $20.85 | $20.51 | $20.84 | $46.41 | 1,245 |
2018-04-03 | $20.69 | $20.80 | $20.56 | $20.78 | $46.28 | 1,913 |
2018-04-02 | $20.79 | $20.85 | $20.51 | $20.63 | $45.95 | 2,689 |
2018-03-29 | $20.67 | $20.95 | $20.67 | $20.79 | $46.30 | 7,607 |
2018-03-28 | $20.89 | $20.91 | $20.71 | $20.71 | $46.12 | 876 |
2018-03-27 | $21.15 | $21.15 | $20.93 | $21.10 | $46.99 | 881 |
2018-03-26 | $21.35 | $21.35 | $20.89 | $21.11 | $47.01 | 2,397 |
2018-03-23 | $21.46 | $21.51 | $21.20 | $21.20 | $47.21 | 1,723 |
2018-03-22 | $21.56 | $21.60 | $21.38 | $21.38 | $47.62 | 1,089 |
2018-03-21 | $21.35 | $21.70 | $21.35 | $21.63 | $48.17 | 1,707 |
2018-03-20 | $21.65 | $21.75 | $21.34 | $21.37 | $47.59 | 2,247 |
2018-03-19 | $22.20 | $22.20 | $21.53 | $21.58 | $48.06 | 4,054 |
2018-03-16 | $22.00 | $22.23 | $22.00 | $22.20 | $49.44 | 5,651 |
2018-03-15 | $22.18 | $22.19 | $21.67 | $21.95 | $48.89 | 13,179 |
2018-03-14 | $22.41 | $22.41 | $22.20 | $22.20 | $49.44 | 1,088 |
2018-03-13 | $22.44 | $22.59 | $22.42 | $22.54 | $50.20 | 3,093 |
2018-03-12 | $22.50 | $22.58 | $22.46 | $22.56 | $50.24 | 2,597 |
2018-03-09 | $22.25 | $22.40 | $22.25 | $22.39 | $49.86 | 2,305 |
2018-03-08 | $22.32 | $22.51 | $22.23 | $22.23 | $49.51 | 2,042 |
2018-03-07 | $22.42 | $22.44 | $22.19 | $22.26 | $49.58 | 1,675 |
2018-03-06 | $22.59 | $22.59 | $22.36 | $22.40 | $49.89 | 1,386 |
2018-03-05 | $22.47 | $22.65 | $22.37 | $22.40 | $49.89 | 17,704 |
2018-03-02 | $22.52 | $22.53 | $22.29 | $22.41 | $49.91 | 1,988 |
2018-03-01 | $22.36 | $22.47 | $22.36 | $22.41 | $49.91 | 1,459 |
2018-02-28 | $22.58 | $22.58 | $22.29 | $22.29 | $49.64 | 1,684 |
2018-02-27 | $22.95 | $22.96 | $22.69 | $22.71 | $50.58 | 4,493 |
2018-02-26 | $22.91 | $23.02 | $22.91 | $22.95 | $51.11 | 5,275 |
2018-02-23 | $22.77 | $22.90 | $22.76 | $22.84 | $50.87 | 5,182 |
2018-02-22 | $22.82 | $22.96 | $22.71 | $22.71 | $50.58 | 2,151 |
2018-02-21 | $22.82 | $22.95 | $22.72 | $22.75 | $50.67 | 11,371 |
2018-02-20 | $23.00 | $23.13 | $22.75 | $22.77 | $50.71 | 4,379 |
2018-02-16 | $23.19 | $23.38 | $22.98 | $22.99 | $51.20 | 3,236 |
2018-02-15 | $23.16 | $23.23 | $22.99 | $23.15 | $51.56 | 8,708 |
2018-02-14 | $23.02 | $23.30 | $23.02 | $23.15 | $51.56 | 2,271 |
2018-02-13 | $22.73 | $23.07 | $22.73 | $23.07 | $51.38 | 1,193 |
2018-02-12 | $22.30 | $23.06 | $22.30 | $23.06 | $51.36 | 3,410 |
2018-02-09 | $23.63 | $23.63 | $22.67 | $23.05 | $49.72 | 3,553 |
2018-02-08 | $23.87 | $23.87 | $23.56 | $23.56 | $50.82 | 833 |
2018-02-07 | $24.03 | $24.18 | $23.88 | $23.94 | $51.64 | 3,269 |
2018-02-06 | $23.74 | $24.13 | $23.72 | $24.09 | $51.96 | 5,959 |
2018-02-05 | $24.11 | $24.14 | $23.55 | $23.74 | $51.21 | 1,440 |
2018-02-02 | $24.64 | $24.64 | $24.24 | $24.24 | $52.28 | 5,173 |
2018-02-01 | $24.62 | $24.75 | $24.55 | $24.71 | $53.30 | 4,239 |
2018-01-31 | $24.51 | $24.76 | $24.51 | $24.69 | $53.26 | 1,815 |
2018-01-30 | $24.80 | $24.80 | $24.39 | $24.52 | $52.89 | 4,874 |
2018-01-29 | $25.32 | $25.32 | $24.89 | $24.89 | $53.69 | 2,902 |
2018-01-26 | $25.34 | $25.34 | $25.23 | $25.25 | $54.46 | 2,819 |
2018-01-25 | $25.38 | $25.44 | $25.25 | $25.25 | $54.46 | 5,067 |
2018-01-24 | $25.40 | $25.47 | $25.32 | $25.45 | $54.89 | 4,027 |
2018-01-23 | $25.19 | $25.48 | $25.19 | $25.41 | $54.81 | 2,582 |
2018-01-22 | $24.81 | $25.29 | $24.81 | $25.29 | $54.55 | 3,355 |
2018-01-19 | $24.62 | $24.90 | $24.62 | $24.86 | $53.62 | 3,211 |
2018-01-18 | $24.84 | $24.84 | $24.62 | $24.63 | $53.13 | 2,158 |
2018-01-17 | $24.98 | $24.98 | $24.77 | $24.84 | $53.58 | 3,856 |
2018-01-16 | $24.83 | $25.14 | $24.81 | $24.81 | $53.51 | 4,395 |
2018-01-12 | $24.87 | $24.94 | $24.76 | $24.92 | $53.75 | 2,238 |
2018-01-11 | $24.64 | $24.89 | $24.64 | $24.81 | $53.51 | 1,201 |
2018-01-10 | $24.55 | $24.64 | $24.48 | $24.51 | $52.87 | 2,452 |
2018-01-09 | $24.50 | $24.58 | $24.41 | $24.55 | $52.95 | 1,893 |
2018-01-08 | $24.38 | $24.47 | $24.38 | $24.47 | $52.78 | 740 |
2018-01-05 | $24.47 | $24.47 | $24.24 | $24.37 | $52.56 | 3,336 |
2018-01-04 | $24.40 | $24.50 | $24.39 | $24.50 | $52.85 | 3,107 |
2018-01-03 | $24.01 | $24.36 | $24.01 | $24.36 | $52.54 | 1,755 |
2018-01-02 | $23.54 | $24.16 | $23.54 | $24.10 | $51.98 | 2,304 |
2017-12-29 | $23.21 | $23.39 | $23.11 | $23.34 | $50.34 | 8,677 |
2017-12-28 | $23.02 | $23.23 | $23.02 | $23.23 | $50.11 | 4,118 |
2017-12-27 | $23.23 | $23.27 | $23.08 | $23.09 | $49.80 | 4,360 |
2017-12-26 | $23.18 | $23.32 | $23.18 | $23.22 | $50.08 | 4,105 |
2017-12-22 | $23.14 | $23.20 | $22.92 | $23.18 | $50.00 | 6,464 |
2017-12-21 | $22.95 | $23.13 | $22.80 | $23.06 | $49.74 | 3,247 |
2017-12-20 | $22.95 | $23.00 | $22.84 | $22.96 | $49.52 | 4,515 |
2017-12-19 | $23.16 | $23.16 | $22.90 | $22.90 | $49.39 | 3,308 |
2017-12-18 | $22.92 | $23.19 | $22.92 | $23.19 | $50.02 | 6,002 |
2017-12-15 | $22.80 | $22.94 | $22.77 | $22.84 | $49.26 | 18,505 |
2017-12-14 | $22.92 | $22.97 | $22.76 | $22.81 | $49.20 | 16,052 |
2017-12-13 | $22.73 | $22.88 | $22.72 | $22.86 | $49.31 | 3,228 |
2017-12-12 | $22.69 | $22.82 | $22.63 | $22.71 | $48.98 | 3,762 |
2017-12-11 | $22.62 | $22.82 | $22.61 | $22.74 | $49.05 | 4,348 |
2017-12-08 | $22.73 | $22.73 | $22.52 | $22.59 | $48.73 | 6,112 |
2017-12-07 | $22.32 | $22.62 | $22.02 | $22.57 | $48.69 | 7,616 |
2017-12-06 | $22.61 | $22.64 | $22.35 | $22.41 | $48.34 | 5,053 |
2017-12-05 | $22.94 | $22.94 | $22.75 | $22.82 | $49.22 | 1,482 |
2017-12-04 | $23.00 | $23.07 | $22.85 | $22.85 | $49.29 | 6,689 |
2017-12-01 | $22.93 | $22.97 | $22.87 | $22.97 | $49.55 | 1,224 |
2017-11-30 | $22.76 | $22.88 | $22.64 | $22.79 | $49.16 | 7,057 |
2017-11-29 | $22.69 | $22.79 | $22.59 | $22.64 | $48.83 | 4,022 |
2017-11-28 | $22.82 | $22.82 | $22.69 | $22.79 | $49.16 | 11,574 |
2017-11-27 | $22.95 | $22.96 | $22.78 | $22.78 | $49.14 | 3,482 |
2017-11-24 | $22.99 | $23.00 | $22.89 | $22.99 | $49.59 | 1,687 |
2017-11-22 | $22.92 | $22.93 | $22.76 | $22.82 | $49.22 | 7,706 |
2017-11-21 | $23.00 | $23.00 | $22.76 | $22.79 | $49.15 | 5,909 |
2017-11-20 | $23.13 | $23.13 | $22.75 | $22.91 | $49.42 | 3,836 |
2017-11-17 | $22.83 | $23.08 | $22.82 | $23.05 | $49.72 | 10,019 |
2017-11-16 | $22.95 | $23.00 | $22.83 | $22.86 | $49.31 | 3,454 |
2017-11-15 | $22.88 | $23.03 | $22.71 | $23.03 | $49.67 | 2,772 |
2017-11-14 | $23.00 | $23.08 | $22.89 | $22.92 | $49.44 | 2,360 |
2017-11-13 | $23.53 | $23.80 | $23.15 | $23.20 | $50.04 | 6,121 |
2017-11-10 | $23.85 | $24.03 | $23.85 | $23.91 | $50.65 | 4,312 |
2017-11-09 | $24.07 | $24.07 | $23.91 | $23.92 | $50.67 | 1,938 |
2017-11-08 | $24.11 | $24.11 | $23.92 | $23.95 | $50.74 | 2,402 |
2017-11-07 | $23.99 | $24.12 | $23.99 | $24.04 | $50.93 | 1,554 |
2017-11-06 | $23.90 | $24.05 | $23.90 | $24.05 | $50.95 | 2,202 |
2017-11-03 | $23.76 | $23.85 | $23.75 | $23.82 | $50.46 | 1,497 |
2017-11-02 | $23.94 | $23.94 | $23.69 | $23.79 | $50.39 | 1,641 |
2017-11-01 | $23.82 | $24.07 | $23.82 | $23.95 | $50.74 | 7,991 |
2017-10-31 | $23.89 | $23.89 | $23.76 | $23.82 | $50.46 | 2,831 |
2017-10-30 | $24.02 | $24.18 | $23.95 | $23.95 | $50.74 | 2,842 |
2017-10-27 | $23.73 | $24.00 | $23.69 | $23.93 | $50.69 | 2,281 |
2017-10-26 | $23.51 | $23.72 | $23.51 | $23.65 | $50.10 | 691 |
2017-10-25 | $23.89 | $23.89 | $23.53 | $23.60 | $49.99 | 2,025 |
2017-10-24 | $23.97 | $23.97 | $23.88 | $23.88 | $50.60 | 1,728 |
2017-10-23 | $24.12 | $24.15 | $23.86 | $23.87 | $50.56 | 5,947 |
2017-10-20 | $24.12 | $24.18 | $24.00 | $24.12 | $51.10 | 3,051 |
2017-10-19 | $24.03 | $24.11 | $24.00 | $24.08 | $51.00 | 1,380 |
2017-10-18 | $24.42 | $24.42 | $24.02 | $24.05 | $50.95 | 2,470 |
2017-10-17 | $24.44 | $24.44 | $24.19 | $24.25 | $51.37 | 1,144 |
2017-10-16 | $24.44 | $24.46 | $24.32 | $24.32 | $51.52 | 3,873 |
2017-10-13 | $24.30 | $24.38 | $24.13 | $24.15 | $51.16 | 1,357 |
2017-10-12 | $24.24 | $24.43 | $24.15 | $24.29 | $51.46 | 3,496 |
2017-10-11 | $24.10 | $24.24 | $24.10 | $24.24 | $51.35 | 1,862 |
2017-10-10 | $24.15 | $24.30 | $24.09 | $24.13 | $51.12 | 2,209 |
2017-10-09 | $24.18 | $24.18 | $24.10 | $24.15 | $51.15 | 1,002 |
2017-10-06 | $24.16 | $24.16 | $24.08 | $24.14 | $51.14 | 1,862 |
2017-10-05 | $24.03 | $24.25 | $24.03 | $24.20 | $51.26 | 7,169 |
2017-10-04 | $23.89 | $24.03 | $23.89 | $23.99 | $50.82 | 6,164 |
2017-10-03 | $23.81 | $23.99 | $23.81 | $23.98 | $50.80 | 1,503 |
2017-10-02 | $23.83 | $23.93 | $23.83 | $23.89 | $50.60 | 1,856 |
2017-09-29 | $23.49 | $23.94 | $23.49 | $23.89 | $50.61 | 6,636 |
2017-09-28 | $23.64 | $23.64 | $23.48 | $23.59 | $49.97 | 2,809 |
2017-09-27 | $23.74 | $23.85 | $23.60 | $23.64 | $50.08 | 2,538 |
2017-09-26 | $23.64 | $23.96 | $23.64 | $23.81 | $50.44 | 2,759 |
2017-09-25 | $23.52 | $23.83 | $23.52 | $23.83 | $50.48 | 1,448 |
2017-09-22 | $23.45 | $23.54 | $23.45 | $23.54 | $49.87 | 1,242 |
2017-09-21 | $23.48 | $23.58 | $23.36 | $23.37 | $49.52 | 1,374 |
2017-09-20 | $23.58 | $23.69 | $23.51 | $23.58 | $49.95 | 1,895 |
2017-09-19 | $23.57 | $23.57 | $23.42 | $23.56 | $49.91 | 3,332 |
2017-09-18 | $23.42 | $23.60 | $23.42 | $23.54 | $49.87 | 1,734 |
2017-09-15 | $23.44 | $23.59 | $23.38 | $23.45 | $49.68 | 3,741 |
2017-09-14 | $23.47 | $23.65 | $23.43 | $23.56 | $49.90 | 2,604 |
2017-09-13 | $23.30 | $23.47 | $23.30 | $23.40 | $49.58 | 3,300 |
2017-09-12 | $23.12 | $23.29 | $23.12 | $23.22 | $49.18 | 1,750 |
2017-09-11 | $23.22 | $23.28 | $23.16 | $23.20 | $49.15 | 1,151 |
2017-09-08 | $23.37 | $23.37 | $23.15 | $23.17 | $49.08 | 1,615 |
2017-09-07 | $23.35 | $23.41 | $23.32 | $23.37 | $49.51 | 549 |
2017-09-06 | $23.25 | $23.43 | $23.21 | $23.40 | $49.57 | 7,824 |
2017-09-05 | $23.62 | $23.62 | $23.12 | $23.20 | $49.15 | 5,404 |
2017-09-01 | $23.46 | $23.58 | $23.42 | $23.48 | $49.74 | 3,949 |
2017-08-31 | $23.50 | $23.56 | $23.33 | $23.45 | $49.68 | 3,866 |
2017-08-30 | $23.12 | $23.33 | $23.10 | $23.29 | $49.33 | 3,145 |
2017-08-29 | $23.12 | $23.36 | $23.07 | $23.23 | $49.21 | 2,880 |
2017-08-28 | $23.25 | $23.35 | $23.06 | $23.17 | $49.08 | 10,345 |
2017-08-25 | $23.14 | $23.30 | $23.12 | $23.20 | $49.14 | 6,888 |
2017-08-24 | $23.00 | $23.18 | $23.00 | $23.09 | $48.91 | 5,816 |
2017-08-23 | $22.65 | $23.14 | $22.65 | $23.14 | $49.02 | 3,375 |
2017-08-22 | $22.67 | $22.92 | $22.67 | $22.84 | $48.38 | 7,537 |
2017-08-21 | $22.82 | $22.91 | $22.66 | $22.71 | $48.11 | 4,364 |
2017-08-18 | $22.76 | $23.02 | $22.70 | $22.90 | $48.51 | 5,458 |
2017-08-17 | $22.86 | $23.09 | $22.70 | $22.70 | $48.09 | 9,427 |
2017-08-16 | $23.11 | $23.20 | $22.82 | $22.86 | $48.43 | 5,117 |
2017-08-15 | $23.21 | $23.30 | $22.96 | $23.16 | $49.06 | 3,564 |
2017-08-14 | $23.35 | $23.83 | $23.26 | $23.30 | $49.37 | 5,045 |
2017-08-11 | $23.70 | $23.95 | $23.65 | $23.85 | $49.46 | 2,580 |
2017-08-10 | $24.00 | $24.17 | $23.82 | $23.82 | $49.40 | 3,350 |
2017-08-09 | $23.83 | $24.06 | $23.83 | $23.98 | $49.72 | 2,282 |
2017-08-08 | $24.15 | $24.24 | $23.81 | $23.83 | $49.42 | 5,335 |
2017-08-07 | $24.19 | $24.26 | $24.03 | $24.18 | $50.15 | 4,243 |
2017-08-04 | $24.14 | $24.29 | $24.10 | $24.11 | $50.00 | 3,002 |
2017-08-03 | $24.51 | $24.51 | $24.04 | $24.04 | $49.86 | 3,634 |
2017-08-02 | $24.34 | $24.59 | $24.34 | $24.48 | $50.77 | 4,153 |
2017-08-01 | $24.63 | $24.65 | $24.52 | $24.61 | $51.04 | 1,650 |
2017-07-31 | $24.54 | $24.74 | $24.48 | $24.70 | $51.22 | 1,742 |
2017-07-28 | $24.53 | $24.59 | $24.45 | $24.53 | $50.87 | 5,698 |
2017-07-27 | $24.62 | $24.68 | $24.43 | $24.43 | $50.66 | 2,202 |
2017-07-26 | $24.41 | $24.55 | $24.39 | $24.55 | $50.91 | 3,085 |
2017-07-25 | $24.40 | $24.58 | $24.40 | $24.46 | $50.73 | 2,554 |
2017-07-24 | $24.09 | $24.26 | $24.09 | $24.24 | $50.27 | 2,893 |
2017-07-21 | $24.08 | $24.18 | $24.05 | $24.12 | $50.02 | 2,094 |
2017-07-20 | $24.34 | $24.35 | $24.10 | $24.21 | $50.20 | 1,946 |
2017-07-19 | $24.39 | $24.45 | $24.21 | $24.34 | $50.48 | 8,359 |
2017-07-18 | $24.11 | $24.28 | $24.11 | $24.21 | $50.21 | 2,496 |
2017-07-17 | $24.00 | $24.23 | $24.00 | $24.17 | $50.13 | 3,564 |
2017-07-14 | $24.00 | $24.13 | $23.95 | $24.13 | $50.04 | 3,415 |
2017-07-13 | $23.93 | $24.00 | $23.79 | $23.91 | $49.59 | 3,371 |
2017-07-12 | $23.75 | $24.00 | $23.75 | $23.87 | $49.50 | 4,093 |
2017-07-11 | $23.48 | $23.77 | $23.46 | $23.73 | $49.21 | 5,926 |
2017-07-10 | $23.36 | $23.75 | $23.36 | $23.57 | $48.88 | 4,725 |
2017-07-07 | $23.68 | $23.68 | $23.36 | $23.46 | $48.65 | 25,521 |
2017-07-06 | $23.80 | $23.92 | $23.69 | $23.69 | $49.13 | 6,372 |
2017-07-05 | $24.11 | $24.11 | $23.80 | $23.85 | $49.46 | 1,319 |
2017-07-03 | $23.76 | $24.28 | $23.76 | $24.20 | $50.19 | 453 |
2017-06-30 | $23.61 | $23.97 | $23.57 | $23.60 | $48.94 | 1,300 |
2017-06-29 | $23.70 | $23.75 | $23.56 | $23.65 | $49.05 | 1,854 |
2017-06-28 | $23.35 | $23.69 | $23.35 | $23.50 | $48.73 | 1,691 |
2017-06-27 | $23.30 | $23.63 | $23.19 | $23.22 | $48.15 | 3,720 |
2017-06-26 | $23.10 | $23.36 | $23.06 | $23.30 | $48.32 | 3,553 |
2017-06-23 | $22.74 | $23.06 | $22.66 | $23.06 | $47.82 | 4,725 |
2017-06-22 | $22.30 | $22.93 | $22.30 | $22.78 | $47.24 | 2,251 |
2017-06-21 | $22.55 | $22.77 | $22.35 | $22.35 | $46.35 | 3,071 |
2017-06-20 | $23.03 | $23.08 | $22.54 | $22.62 | $46.91 | 9,120 |
2017-06-19 | $23.22 | $23.37 | $23.05 | $23.08 | $47.87 | 6,197 |
2017-06-16 | $23.24 | $23.35 | $23.20 | $23.26 | $48.24 | 3,434 |
2017-06-15 | $23.64 | $23.64 | $23.10 | $23.18 | $48.07 | 21,721 |
2017-06-14 | $24.02 | $24.02 | $23.68 | $23.68 | $49.11 | 1,585 |
2017-06-13 | $24.00 | $24.27 | $24.00 | $24.13 | $50.04 | 1,694 |
2017-06-12 | $23.45 | $24.00 | $23.45 | $23.92 | $49.61 | 2,780 |
2017-06-09 | $23.49 | $23.59 | $23.35 | $23.50 | $48.73 | 3,493 |
2017-06-08 | $23.60 | $23.74 | $23.49 | $23.51 | $48.76 | 3,531 |
2017-06-07 | $23.88 | $23.96 | $23.44 | $23.44 | $48.61 | 3,390 |
2017-06-06 | $23.80 | $23.99 | $23.65 | $23.91 | $49.59 | 2,859 |
2017-06-05 | $23.66 | $23.95 | $23.66 | $23.83 | $49.42 | 3,475 |
2017-06-02 | $24.10 | $24.10 | $23.83 | $23.86 | $49.47 | 3,861 |
2017-06-01 | $23.54 | $24.19 | $23.54 | $24.01 | $49.79 | 5,849 |
2017-05-31 | $23.59 | $23.77 | $23.47 | $23.62 | $48.99 | 13,092 |
2017-05-30 | $24.22 | $24.27 | $23.74 | $23.79 | $49.34 | 4,644 |
2017-05-26 | $24.17 | $24.38 | $24.17 | $24.28 | $50.35 | 2,459 |
2017-05-25 | $24.42 | $24.53 | $24.09 | $24.31 | $50.41 | 3,728 |
2017-05-24 | $24.58 | $24.63 | $24.28 | $24.41 | $50.63 | 5,661 |
2017-05-23 | $24.77 | $24.77 | $24.55 | $24.70 | $51.22 | 3,401 |
2017-05-22 | $24.60 | $24.68 | $24.42 | $24.62 | $51.06 | 5,477 |
2017-05-19 | $24.46 | $24.76 | $24.46 | $24.53 | $50.87 | 4,802 |
2017-05-18 | $24.45 | $24.59 | $24.29 | $24.42 | $50.64 | 6,553 |
2017-05-17 | $24.85 | $24.85 | $24.52 | $24.61 | $51.04 | 2,040 |
2017-05-16 | $25.14 | $25.18 | $24.85 | $24.85 | $51.53 | 3,492 |
2017-05-15 | $25.27 | $25.30 | $25.00 | $25.14 | $52.14 | 2,042 |
2017-05-12 | $25.81 | $25.81 | $25.61 | $25.63 | $52.06 | 2,675 |
2017-05-11 | $25.74 | $25.80 | $25.60 | $25.66 | $52.13 | 2,512 |
2017-05-10 | $25.71 | $25.82 | $25.65 | $25.74 | $52.28 | 16,977 |
2017-05-09 | $25.58 | $25.63 | $25.36 | $25.43 | $51.65 | 2,979 |
2017-05-08 | $25.83 | $25.83 | $25.46 | $25.58 | $51.96 | 4,118 |
2017-05-05 | $24.96 | $25.60 | $24.96 | $25.43 | $51.65 | 11,779 |
2017-05-04 | $25.27 | $25.36 | $25.02 | $25.06 | $50.90 | 2,642 |
2017-05-03 | $25.50 | $25.50 | $25.30 | $25.44 | $51.68 | 3,510 |
2017-05-02 | $25.82 | $25.82 | $25.50 | $25.59 | $51.98 | 1,579 |
2017-05-01 | $25.70 | $25.84 | $25.68 | $25.83 | $52.47 | 2,792 |
2017-04-28 | $25.66 | $25.70 | $25.30 | $25.59 | $51.98 | 3,812 |
2017-04-27 | $25.75 | $25.92 | $25.62 | $25.71 | $52.22 | 3,729 |
2017-04-26 | $25.78 | $26.03 | $25.78 | $25.92 | $52.65 | 2,964 |
2017-04-25 | $26.10 | $26.10 | $25.85 | $25.85 | $52.51 | 1,686 |
2017-04-24 | $26.30 | $26.30 | $26.06 | $26.19 | $53.20 | 4,113 |
2017-04-21 | $25.97 | $26.14 | $25.97 | $26.04 | $52.89 | 914 |
2017-04-20 | $25.92 | $26.11 | $25.88 | $26.07 | $52.95 | 4,417 |
2017-04-19 | $25.98 | $26.07 | $25.72 | $25.76 | $52.32 | 2,892 |
2017-04-18 | $25.68 | $26.10 | $25.38 | $26.05 | $52.91 | 2,052 |
2017-04-17 | $25.81 | $25.96 | $25.79 | $25.83 | $52.47 | 2,311 |
2017-04-13 | $26.03 | $26.03 | $25.79 | $25.83 | $52.46 | 4,115 |
2017-04-12 | $26.03 | $26.15 | $25.92 | $26.00 | $52.81 | 16,135 |
2017-04-11 | $26.25 | $26.25 | $26.08 | $26.12 | $53.05 | 1,483 |
2017-04-10 | $26.21 | $26.25 | $26.11 | $26.17 | $53.16 | 1,443 |
2017-04-07 | $26.02 | $26.20 | $26.02 | $26.10 | $53.02 | 2,491 |
2017-04-06 | $26.00 | $26.20 | $25.97 | $26.08 | $52.98 | 8,511 |
2017-04-05 | $25.93 | $26.07 | $25.61 | $25.65 | $52.10 | 4,045 |
2017-04-04 | $25.94 | $25.94 | $25.75 | $25.90 | $52.61 | 2,530 |
2017-04-03 | $25.80 | $25.92 | $25.75 | $25.89 | $52.58 | 898 |
2017-03-31 | $25.76 | $25.86 | $25.60 | $25.85 | $52.51 | 1,941 |
2017-03-30 | $25.91 | $25.91 | $25.70 | $25.70 | $52.20 | 2,368 |
2017-03-29 | $25.39 | $25.84 | $25.39 | $25.71 | $52.22 | 3,370 |
2017-03-28 | $25.24 | $25.60 | $25.14 | $25.39 | $51.57 | 6,362 |
2017-03-27 | $25.22 | $25.22 | $24.95 | $25.13 | $51.05 | 4,456 |
2017-03-24 | $25.45 | $25.45 | $25.19 | $25.21 | $51.21 | 2,740 |
2017-03-23 | $24.99 | $25.48 | $24.99 | $25.30 | $51.39 | 3,038 |
2017-03-22 | $25.03 | $25.25 | $24.60 | $25.09 | $50.96 | 6,575 |
2017-03-21 | $25.51 | $25.74 | $25.20 | $25.23 | $51.25 | 6,536 |
2017-03-20 | $25.46 | $25.71 | $25.46 | $25.71 | $52.22 | 2,740 |
2017-03-17 | $25.78 | $25.92 | $25.64 | $25.71 | $52.22 | 4,680 |
2017-03-16 | $25.74 | $25.96 | $25.74 | $25.94 | $52.68 | 2,970 |
2017-03-15 | $25.40 | $25.96 | $25.40 | $25.81 | $52.43 | 32,102 |
2017-03-14 | $25.60 | $25.60 | $25.23 | $25.45 | $51.69 | 9,560 |
2017-03-13 | $25.54 | $25.81 | $25.54 | $25.73 | $52.26 | 3,619 |
2017-03-10 | $25.30 | $25.68 | $24.93 | $25.68 | $52.17 | 6,324 |
2017-03-09 | $25.60 | $25.64 | $25.37 | $25.53 | $51.86 | 8,111 |
2017-03-08 | $26.00 | $26.14 | $25.73 | $25.74 | $52.29 | 5,467 |
2017-03-07 | $26.21 | $26.30 | $26.10 | $26.12 | $53.06 | 2,343 |
2017-03-06 | $26.31 | $26.40 | $26.20 | $26.32 | $53.46 | 1,963 |
2017-03-03 | $26.33 | $26.40 | $26.28 | $26.39 | $53.61 | 5,248 |
2017-03-02 | $26.40 | $26.45 | $26.19 | $26.33 | $53.49 | 7,968 |
2017-03-01 | $26.47 | $26.61 | $26.40 | $26.49 | $53.81 | 6,385 |
2017-02-28 | $26.40 | $26.41 | $26.23 | $26.28 | $53.38 | 15,090 |
2017-02-27 | $26.51 | $26.67 | $26.43 | $26.47 | $53.77 | 4,117 |
2017-02-24 | $26.67 | $27.05 | $26.33 | $26.43 | $53.69 | 6,865 |
2017-02-23 | $27.00 | $27.00 | $26.61 | $26.67 | $54.18 | 23,605 |
2017-02-22 | $27.02 | $27.21 | $26.82 | $26.92 | $54.68 | 3,569 |
2017-02-21 | $27.22 | $27.40 | $27.04 | $27.27 | $55.39 | 5,626 |
2017-02-17 | $27.16 | $27.26 | $27.02 | $27.20 | $55.25 | 5,210 |
2017-02-16 | $27.25 | $27.40 | $27.15 | $27.31 | $55.47 | 7,714 |
2017-02-15 | $27.20 | $27.41 | $27.12 | $27.41 | $55.68 | 4,819 |
2017-02-14 | $27.20 | $27.28 | $27.10 | $27.26 | $55.37 | 4,431 |
2017-02-13 | $27.55 | $27.55 | $27.04 | $27.21 | $55.27 | 5,168 |
2017-02-10 | $28.08 | $28.08 | $27.84 | $27.91 | $55.59 | 4,651 |
2017-02-09 | $27.57 | $27.83 | $27.57 | $27.75 | $55.27 | 2,814 |
2017-02-08 | $27.67 | $27.72 | $27.51 | $27.54 | $54.85 | 1,121 |
2017-02-07 | $27.73 | $28.04 | $27.73 | $27.90 | $55.57 | 7,122 |
2017-02-06 | $27.99 | $28.12 | $27.99 | $28.03 | $55.83 | 6,298 |
2017-02-03 | $27.73 | $28.04 | $27.73 | $27.99 | $55.75 | 3,270 |
2017-02-02 | $27.54 | $27.73 | $27.54 | $27.66 | $55.09 | 2,015 |
2017-02-01 | $27.91 | $27.91 | $27.39 | $27.68 | $55.13 | 3,910 |
2017-01-31 | $27.64 | $27.68 | $27.43 | $27.68 | $55.13 | 18,249 |
2017-01-30 | $27.72 | $27.76 | $27.39 | $27.70 | $55.17 | 3,568 |
2017-01-27 | $27.65 | $27.95 | $27.61 | $27.85 | $55.47 | 7,076 |
2017-01-26 | $27.78 | $27.85 | $27.65 | $27.76 | $55.29 | 3,307 |
2017-01-25 | $27.52 | $27.74 | $27.37 | $27.66 | $55.09 | 4,652 |
2017-01-24 | $26.86 | $27.41 | $26.86 | $27.34 | $54.45 | 3,322 |
2017-01-23 | $27.02 | $27.08 | $26.78 | $26.91 | $53.60 | 4,984 |
2017-01-20 | $26.72 | $27.15 | $26.72 | $27.00 | $53.78 | 3,870 |
2017-01-19 | $26.54 | $26.80 | $26.54 | $26.74 | $53.26 | 1,441 |
2017-01-18 | $26.81 | $27.10 | $26.69 | $26.69 | $53.16 | 2,751 |
2017-01-17 | $26.84 | $27.05 | $26.84 | $27.01 | $53.80 | 3,005 |
2017-01-13 | $26.75 | $26.97 | $26.75 | $26.88 | $53.54 | 2,319 |
2017-01-12 | $26.75 | $26.96 | $26.62 | $26.75 | $53.28 | 4,804 |
2017-01-11 | $26.37 | $26.91 | $26.37 | $26.78 | $53.34 | 9,523 |
2017-01-10 | $26.39 | $26.67 | $26.39 | $26.45 | $52.67 | 9,890 |
2017-01-09 | $26.80 | $26.80 | $26.47 | $26.47 | $52.72 | 3,528 |
2017-01-06 | $26.63 | $26.86 | $26.63 | $26.74 | $53.26 | 3,748 |
2017-01-05 | $26.83 | $26.88 | $26.62 | $26.63 | $53.04 | 10,773 |
2017-01-04 | $26.69 | $26.99 | $26.66 | $26.99 | $53.76 | 2,509 |
2017-01-03 | $26.03 | $26.62 | $26.03 | $26.61 | $53.00 | 10,683 |
2016-12-30 | $25.83 | $26.18 | $25.78 | $26.17 | $52.12 | 7,484 |
2016-12-29 | $25.64 | $25.99 | $25.64 | $25.88 | $51.55 | 4,076 |
2016-12-28 | $26.10 | $26.14 | $25.72 | $25.80 | $51.39 | 8,245 |
2016-12-27 | $25.66 | $26.12 | $25.66 | $26.06 | $51.90 | 6,564 |
2016-12-23 | $25.75 | $25.94 | $25.72 | $25.76 | $51.31 | 3,942 |
2016-12-22 | $25.51 | $25.89 | $25.40 | $25.75 | $51.29 | 8,126 |
2016-12-21 | $25.03 | $25.58 | $25.03 | $25.33 | $50.44 | 10,718 |
2016-12-20 | $25.52 | $25.60 | $25.03 | $25.03 | $49.85 | 19,055 |
2016-12-19 | $25.15 | $25.53 | $25.06 | $25.34 | $50.47 | 8,091 |
2016-12-16 | $25.13 | $25.59 | $25.11 | $25.31 | $50.41 | 4,326 |
2016-12-15 | $25.18 | $25.36 | $25.00 | $25.25 | $50.29 | 4,483 |
2016-12-14 | $25.46 | $25.57 | $25.19 | $25.35 | $50.48 | 4,987 |
2016-12-13 | $25.65 | $25.71 | $25.39 | $25.52 | $50.83 | 4,558 |
2016-12-12 | $25.71 | $25.91 | $25.60 | $25.63 | $51.05 | 10,332 |
2016-12-09 | $25.97 | $26.22 | $25.57 | $25.57 | $50.93 | 5,922 |
2016-12-08 | $26.06 | $26.24 | $25.92 | $25.97 | $51.73 | 3,476 |
2016-12-07 | $25.78 | $26.17 | $25.78 | $26.05 | $51.88 | 5,081 |
2016-12-06 | $25.83 | $25.90 | $25.76 | $25.76 | $51.31 | 8,225 |
2016-12-05 | $25.38 | $25.91 | $25.38 | $25.84 | $51.47 | 10,465 |
2016-12-02 | $25.01 | $25.48 | $25.01 | $25.39 | $50.57 | 3,079 |
2016-12-01 | $25.51 | $25.60 | $25.10 | $25.13 | $50.05 | 6,857 |
2016-11-30 | $25.49 | $25.55 | $25.25 | $25.37 | $50.53 | 14,917 |
2016-11-29 | $24.78 | $24.95 | $24.52 | $24.90 | $49.59 | 4,308 |
2016-11-28 | $25.40 | $25.40 | $24.97 | $25.08 | $49.95 | 5,724 |
2016-11-25 | $25.63 | $25.79 | $25.26 | $25.46 | $50.71 | 1,224 |
2016-11-23 | $25.56 | $25.83 | $25.56 | $25.82 | $51.43 | 2,168 |
2016-11-22 | $25.64 | $25.90 | $25.56 | $25.71 | $51.21 | 3,452 |
2016-11-21 | $25.75 | $25.94 | $25.45 | $25.83 | $51.45 | 4,194 |
2016-11-18 | $25.37 | $25.71 | $25.25 | $25.61 | $51.01 | 17,105 |
2016-11-17 | $25.70 | $25.75 | $25.11 | $25.17 | $50.13 | 3,605 |
2016-11-16 | $25.33 | $25.71 | $25.18 | $25.18 | $50.15 | 2,410 |
2016-11-15 | $24.90 | $25.70 | $24.90 | $25.68 | $51.15 | 4,635 |
2016-11-14 | $25.47 | $25.65 | $24.97 | $25.31 | $50.41 | 3,524 |
2016-11-11 | $25.58 | $25.77 | $25.08 | $25.77 | $50.35 | 4,445 |
2016-11-10 | $26.05 | $26.31 | $25.66 | $25.93 | $50.66 | 6,858 |
2016-11-09 | $24.79 | $26.26 | $24.70 | $26.14 | $51.08 | 6,747 |
2016-11-08 | $25.03 | $25.16 | $24.90 | $24.91 | $48.67 | 6,267 |
2016-11-07 | $25.10 | $25.31 | $25.00 | $25.03 | $48.91 | 3,408 |
2016-11-04 | $24.75 | $25.03 | $24.75 | $24.86 | $48.57 | 5,138 |
2016-11-03 | $25.12 | $25.60 | $24.79 | $24.88 | $48.61 | 10,307 |
2016-11-02 | $25.03 | $25.42 | $24.60 | $25.12 | $49.08 | 17,276 |
2016-11-01 | $25.66 | $26.13 | $25.22 | $25.36 | $49.55 | 6,073 |
2016-10-31 | $25.80 | $25.85 | $25.50 | $25.66 | $50.14 | 5,887 |
2016-10-28 | $26.23 | $26.28 | $25.75 | $25.83 | $50.47 | 2,584 |
2016-10-27 | $25.85 | $26.07 | $25.85 | $25.95 | $50.70 | 2,508 |
2016-10-26 | $25.95 | $26.13 | $25.86 | $25.91 | $50.63 | 2,688 |
2016-10-25 | $26.31 | $26.31 | $26.05 | $26.10 | $51.00 | 1,232 |
2016-10-24 | $26.06 | $26.40 | $26.06 | $26.20 | $51.19 | 1,469 |
2016-10-21 | $26.04 | $26.39 | $26.00 | $26.21 | $51.21 | 3,305 |
2016-10-20 | $26.00 | $26.32 | $26.00 | $26.32 | $51.43 | 6,034 |
2016-10-19 | $26.00 | $26.48 | $25.87 | $26.33 | $51.45 | 2,407 |
2016-10-18 | $25.97 | $26.03 | $25.61 | $25.90 | $50.61 | 3,683 |
2016-10-17 | $25.64 | $25.86 | $25.62 | $25.79 | $50.39 | 11,494 |
2016-10-14 | $25.33 | $25.88 | $25.33 | $25.64 | $50.10 | 2,791 |
2016-10-13 | $25.13 | $25.75 | $25.13 | $25.41 | $49.65 | 1,674 |
2016-10-12 | $25.30 | $25.69 | $25.30 | $25.47 | $49.77 | 6,395 |
2016-10-11 | $25.75 | $25.75 | $25.50 | $25.50 | $49.82 | 4,454 |
2016-10-10 | $25.76 | $25.94 | $25.70 | $25.74 | $50.29 | 1,691 |
2016-10-07 | $25.50 | $25.72 | $25.46 | $25.53 | $49.88 | 2,647 |
2016-10-06 | $25.54 | $25.74 | $25.54 | $25.64 | $50.10 | 4,711 |
2016-10-05 | $25.40 | $25.75 | $25.37 | $25.62 | $50.06 | 3,236 |
2016-10-04 | $25.50 | $25.56 | $25.22 | $25.37 | $49.57 | 5,601 |
2016-10-03 | $25.67 | $25.76 | $25.50 | $25.62 | $50.06 | 3,889 |
2016-09-30 | $25.77 | $25.91 | $25.74 | $25.82 | $50.45 | 1,924 |
2016-09-29 | $25.69 | $26.00 | $25.68 | $25.77 | $50.35 | 2,907 |
2016-09-28 | $25.73 | $25.82 | $25.06 | $25.82 | $50.46 | 5,418 |
2016-09-27 | $25.73 | $25.73 | $25.25 | $25.45 | $49.73 | 3,883 |
2016-09-26 | $25.62 | $25.87 | $25.58 | $25.68 | $50.18 | 5,263 |
2016-09-23 | $25.83 | $25.83 | $25.37 | $25.51 | $49.83 | 4,583 |
2016-09-22 | $25.43 | $25.69 | $25.43 | $25.68 | $50.18 | 4,170 |
2016-09-21 | $25.23 | $25.38 | $25.03 | $25.36 | $49.55 | 5,485 |
2016-09-20 | $24.78 | $25.16 | $24.78 | $25.00 | $48.85 | 3,377 |
2016-09-19 | $24.80 | $25.20 | $24.64 | $25.00 | $48.85 | 4,096 |
2016-09-16 | $24.61 | $24.88 | $24.61 | $24.82 | $48.50 | 6,294 |
2016-09-15 | $24.66 | $25.04 | $24.66 | $24.98 | $48.81 | 1,755 |
2016-09-14 | $25.00 | $25.08 | $24.72 | $24.83 | $48.52 | 4,655 |
2016-09-13 | $25.10 | $25.26 | $24.59 | $24.76 | $48.38 | 18,973 |
2016-09-12 | $25.25 | $25.52 | $25.24 | $25.51 | $49.84 | 5,551 |
2016-09-09 | $25.70 | $25.82 | $25.45 | $25.45 | $49.73 | 3,084 |
2016-09-08 | $25.57 | $25.99 | $25.57 | $25.87 | $50.55 | 5,151 |
2016-09-07 | $25.51 | $25.68 | $25.51 | $25.57 | $49.96 | 8,262 |
2016-09-06 | $25.30 | $25.66 | $25.30 | $25.66 | $50.14 | 6,163 |
2016-09-02 | $25.08 | $25.39 | $25.07 | $25.36 | $49.55 | 2,735 |
2016-09-01 | $25.01 | $25.13 | $24.88 | $25.13 | $49.10 | 6,316 |
2016-08-31 | $25.17 | $25.23 | $24.85 | $25.21 | $49.26 | 20,051 |
2016-08-30 | $25.24 | $25.25 | $25.05 | $25.10 | $49.04 | 4,427 |
2016-08-29 | $24.82 | $25.14 | $24.72 | $25.06 | $48.96 | 4,942 |
2016-08-26 | $24.76 | $25.00 | $24.64 | $24.69 | $48.24 | 7,314 |
2016-08-25 | $24.95 | $24.95 | $24.75 | $24.85 | $48.55 | 4,118 |
2016-08-24 | $25.39 | $25.39 | $24.80 | $24.86 | $48.57 | 3,607 |
2016-08-23 | $25.16 | $25.37 | $25.03 | $25.37 | $49.57 | 4,925 |
2016-08-22 | $25.29 | $25.56 | $24.88 | $24.99 | $48.83 | 9,250 |
2016-08-19 | $25.30 | $25.67 | $24.88 | $25.13 | $49.10 | 10,369 |
2016-08-18 | $24.82 | $25.27 | $24.82 | $25.27 | $49.38 | 7,993 |
2016-08-17 | $24.89 | $24.90 | $24.59 | $24.89 | $48.63 | 5,356 |
2016-08-16 | $25.05 | $25.18 | $25.00 | $25.00 | $48.85 | 7,120 |
2016-08-15 | $24.82 | $25.10 | $24.82 | $25.04 | $48.93 | 4,453 |
2016-08-12 | $25.26 | $25.52 | $25.26 | $25.49 | $48.64 | 8,997 |
2016-08-11 | $25.40 | $25.47 | $25.24 | $25.38 | $48.43 | 10,330 |
2016-08-10 | $25.32 | $25.43 | $25.13 | $25.18 | $48.05 | 9,510 |
2016-08-09 | $25.60 | $25.60 | $25.25 | $25.44 | $48.54 | 5,365 |
2016-08-08 | $25.21 | $25.76 | $25.21 | $25.58 | $48.81 | 8,635 |
2016-08-05 | $24.96 | $25.39 | $24.95 | $25.19 | $48.07 | 7,186 |
2016-08-04 | $24.54 | $25.11 | $24.54 | $24.99 | $47.69 | 6,227 |
2016-08-03 | $24.37 | $24.80 | $24.06 | $24.69 | $47.11 | 5,768 |
2016-08-02 | $24.50 | $24.50 | $24.01 | $24.20 | $46.18 | 17,708 |
2016-08-01 | $24.75 | $25.00 | $24.34 | $24.42 | $46.60 | 6,164 |
2016-07-29 | $24.44 | $24.91 | $24.29 | $24.91 | $47.52 | 3,896 |
2016-07-28 | $24.32 | $24.68 | $24.32 | $24.59 | $46.92 | 2,538 |
2016-07-27 | $24.70 | $24.92 | $24.51 | $24.51 | $46.77 | 3,247 |
2016-07-26 | $24.15 | $24.80 | $24.00 | $24.72 | $47.17 | 17,016 |
2016-07-25 | $24.36 | $24.37 | $24.16 | $24.32 | $46.41 | 7,659 |
2016-07-22 | $24.41 | $24.69 | $24.39 | $24.64 | $47.02 | 3,385 |
2016-07-21 | $24.90 | $24.90 | $24.50 | $24.50 | $46.75 | 5,404 |
2016-07-20 | $24.23 | $24.79 | $24.23 | $24.79 | $47.30 | 7,717 |
2016-07-19 | $24.42 | $24.60 | $24.38 | $24.51 | $46.77 | 12,851 |
2016-07-18 | $24.20 | $24.59 | $24.12 | $24.54 | $46.83 | 5,986 |
2016-07-15 | $24.33 | $24.46 | $24.24 | $24.38 | $46.52 | 15,091 |
2016-07-14 | $24.28 | $24.45 | $24.28 | $24.32 | $46.41 | 10,149 |
2016-07-13 | $24.34 | $24.49 | $24.13 | $24.24 | $46.25 | 5,735 |
2016-07-12 | $24.15 | $24.62 | $24.14 | $24.46 | $46.67 | 16,296 |
2016-07-11 | $24.06 | $24.36 | $23.94 | $23.95 | $45.70 | 31,895 |
2016-07-08 | $23.66 | $24.20 | $23.44 | $24.11 | $46.01 | 22,849 |
2016-07-07 | $24.01 | $24.18 | $23.58 | $23.59 | $45.01 | 10,041 |
2016-07-06 | $23.34 | $24.01 | $23.30 | $24.00 | $45.80 | 19,890 |
2016-07-05 | $23.50 | $23.97 | $23.33 | $23.62 | $45.07 | 19,499 |
2016-07-01 | $23.50 | $24.14 | $23.50 | $24.05 | $45.89 | 9,929 |
2016-06-30 | $23.78 | $23.78 | $23.10 | $23.75 | $45.32 | 15,634 |
2016-06-29 | $23.93 | $23.93 | $23.41 | $23.78 | $45.37 | 14,821 |
2016-06-28 | $4.59 | $4.69 | $4.58 | $4.68 | $44.65 | 5,391 |
2016-06-27 | $4.57 | $4.60 | $4.43 | $4.45 | $42.46 | 19,937 |
2016-06-24 | $4.60 | $4.74 | $4.55 | $4.66 | $44.47 | 8,365 |
2016-06-23 | $4.70 | $4.76 | $4.69 | $4.75 | $45.32 | 7,815 |
2016-06-22 | $4.70 | $4.78 | $4.67 | $4.69 | $44.73 | 5,282 |
2016-06-21 | $4.67 | $4.75 | $4.67 | $4.71 | $44.94 | 7,290 |
2016-06-20 | $4.74 | $4.75 | $4.60 | $4.70 | $44.84 | 3,961 |
2016-06-17 | $4.64 | $4.70 | $4.64 | $4.65 | $44.37 | 3,859 |
2016-06-16 | $4.61 | $4.61 | $4.50 | $4.60 | $43.89 | 6,921 |
2016-06-15 | $4.51 | $4.66 | $4.51 | $4.62 | $44.08 | 7,699 |
2016-06-14 | $4.60 | $4.60 | $4.50 | $4.56 | $43.51 | 12,423 |
2016-06-13 | $4.62 | $4.68 | $4.60 | $4.60 | $43.89 | 11,320 |
2016-06-10 | $4.75 | $4.76 | $4.66 | $4.68 | $44.65 | 6,576 |
2016-06-09 | $4.85 | $4.86 | $4.74 | $4.78 | $45.61 | 4,952 |
2016-06-08 | $4.94 | $4.96 | $4.85 | $4.87 | $46.46 | 15,237 |
2016-06-07 | $4.83 | $4.91 | $4.83 | $4.89 | $46.66 | 8,259 |
2016-06-06 | $4.83 | $4.87 | $4.80 | $4.85 | $46.27 | 12,920 |
2016-06-03 | $4.76 | $4.82 | $4.74 | $4.79 | $45.68 | 4,305 |
2016-06-02 | $4.60 | $4.76 | $4.60 | $4.76 | $45.39 | 7,991 |
2016-06-01 | $4.51 | $4.67 | $4.51 | $4.65 | $44.37 | 4,461 |
2016-05-31 | $4.53 | $4.63 | $4.53 | $4.58 | $43.70 | 5,797 |
2016-05-27 | $4.51 | $4.57 | $4.51 | $4.56 | $43.48 | 1,960 |
2016-05-26 | $4.57 | $4.65 | $4.53 | $4.54 | $43.32 | 7,362 |
2016-05-25 | $4.51 | $4.64 | $4.51 | $4.57 | $43.60 | 13,137 |
2016-05-24 | $4.56 | $4.57 | $4.48 | $4.51 | $43.03 | 49,964 |
2016-05-23 | $4.52 | $4.55 | $4.46 | $4.54 | $43.27 | 19,780 |
2016-05-20 | $4.53 | $4.55 | $4.48 | $4.53 | $43.22 | 9,032 |
2016-05-19 | $4.41 | $4.53 | $4.40 | $4.50 | $42.93 | 13,772 |
2016-05-18 | $4.53 | $4.58 | $4.44 | $4.47 | $42.65 | 5,551 |
2016-05-17 | $4.47 | $4.58 | $4.47 | $4.56 | $43.51 | 11,690 |
2016-05-16 | $4.55 | $4.55 | $4.45 | $4.50 | $42.93 | 13,382 |
2016-05-13 | $4.52 | $4.75 | $4.50 | $4.53 | $42.28 | 6,803 |
2016-05-12 | $4.64 | $4.65 | $4.55 | $4.57 | $42.65 | 4,758 |
2016-05-11 | $4.46 | $4.61 | $4.42 | $4.58 | $42.75 | 7,496 |
2016-05-10 | $4.43 | $4.53 | $4.43 | $4.52 | $42.19 | 5,431 |
2016-05-09 | $4.56 | $4.56 | $4.40 | $4.45 | $41.53 | 38,097 |
2016-05-06 | $4.45 | $4.55 | $4.43 | $4.55 | $42.47 | 5,561 |
2016-05-05 | $4.48 | $4.62 | $4.42 | $4.45 | $41.53 | 6,372 |
2016-05-04 | $4.39 | $4.46 | $4.37 | $4.42 | $41.25 | 8,935 |
2016-05-03 | $4.44 | $4.44 | $4.30 | $4.41 | $41.16 | 10,031 |
2016-05-02 | $4.68 | $4.68 | $4.42 | $4.50 | $42.00 | 17,435 |
2016-04-29 | $4.67 | $4.67 | $4.47 | $4.52 | $42.19 | 20,228 |
2016-04-28 | $4.55 | $4.64 | $4.55 | $4.59 | $42.84 | 17,218 |
2016-04-27 | $4.55 | $4.62 | $4.52 | $4.58 | $42.75 | 24,269 |
2016-04-26 | $4.42 | $4.53 | $4.40 | $4.51 | $42.09 | 29,736 |
2016-04-25 | $4.48 | $4.52 | $4.40 | $4.42 | $41.25 | 9,830 |
2016-04-22 | $4.34 | $4.53 | $4.34 | $4.48 | $41.81 | 8,092 |
2016-04-21 | $4.36 | $4.40 | $4.32 | $4.34 | $40.51 | 13,898 |
2016-04-20 | $4.27 | $4.35 | $4.22 | $4.32 | $40.32 | 18,908 |
2016-04-19 | $4.15 | $4.26 | $4.15 | $4.26 | $39.76 | 13,239 |
2016-04-18 | $4.10 | $4.16 | $4.05 | $4.15 | $38.73 | 11,113 |
2016-04-15 | $4.15 | $4.19 | $4.10 | $4.16 | $38.83 | 13,834 |
2016-04-14 | $4.25 | $4.25 | $4.15 | $4.17 | $38.92 | 12,201 |
2016-04-13 | $4.25 | $4.25 | $4.18 | $4.23 | $39.48 | 13,042 |
2016-04-12 | $4.14 | $4.21 | $4.11 | $4.21 | $39.29 | 13,979 |
2016-04-11 | $4.12 | $4.14 | $4.10 | $4.10 | $38.27 | 15,333 |
2016-04-08 | $4.00 | $4.10 | $4.00 | $4.05 | $37.80 | 6,125 |
2016-04-07 | $3.98 | $4.01 | $3.94 | $3.98 | $37.15 | 4,788 |
2016-04-06 | $3.94 | $3.98 | $3.89 | $3.94 | $36.80 | 3,523 |
2016-04-05 | $3.87 | $3.93 | $3.87 | $3.90 | $36.40 | 2,651 |
2016-04-04 | $3.92 | $3.99 | $3.86 | $3.86 | $36.03 | 10,248 |
2016-04-01 | $3.95 | $4.06 | $3.93 | $3.95 | $36.87 | 8,849 |
2016-03-31 | $4.00 | $4.04 | $4.00 | $4.04 | $37.71 | 15,603 |
2016-03-30 | $4.00 | $4.06 | $4.00 | $4.02 | $37.52 | 6,108 |
2016-03-29 | $3.85 | $4.00 | $3.80 | $3.99 | $37.24 | 3,893 |
2016-03-28 | $3.94 | $3.98 | $3.87 | $3.92 | $36.59 | 3,667 |
2016-03-24 | $3.82 | $3.96 | $3.80 | $3.95 | $36.87 | 8,001 |
2016-03-23 | $4.05 | $4.06 | $3.91 | $3.92 | $36.59 | 4,980 |
2016-03-22 | $4.07 | $4.08 | $4.00 | $4.06 | $37.89 | 4,336 |
2016-03-21 | $4.15 | $4.24 | $4.01 | $4.07 | $37.99 | 5,742 |
2016-03-18 | $4.18 | $4.23 | $4.08 | $4.12 | $38.45 | 15,496 |
2016-03-17 | $3.98 | $4.18 | $3.86 | $4.16 | $38.83 | 12,419 |
2016-03-16 | $3.90 | $3.99 | $3.86 | $3.99 | $37.23 | 4,452 |
2016-03-15 | $3.87 | $3.87 | $3.77 | $3.83 | $35.75 | 6,640 |
2016-03-14 | $3.82 | $3.93 | $3.80 | $3.91 | $36.49 | 7,044 |
2016-03-11 | $3.88 | $3.98 | $3.85 | $3.88 | $36.21 | 9,011 |
2016-03-10 | $3.93 | $3.93 | $3.78 | $3.85 | $35.93 | 6,861 |
2016-03-09 | $3.92 | $4.05 | $3.85 | $3.93 | $36.68 | 13,815 |
2016-03-08 | $4.13 | $4.15 | $3.87 | $3.91 | $36.49 | 16,929 |
2016-03-07 | $3.96 | $4.16 | $3.90 | $4.13 | $38.55 | 10,601 |
2016-03-04 | $4.00 | $4.10 | $3.93 | $4.00 | $37.33 | 10,020 |
2016-03-03 | $3.80 | $3.97 | $3.80 | $3.96 | $36.94 | 6,778 |
2016-03-02 | $3.62 | $3.81 | $3.62 | $3.81 | $35.56 | 6,255 |
2016-03-01 | $3.56 | $3.72 | $3.50 | $3.69 | $34.44 | 7,633 |
2016-02-29 | $3.56 | $3.69 | $3.51 | $3.57 | $33.32 | 5,994 |
2016-02-26 | $3.51 | $3.57 | $3.47 | $3.50 | $32.67 | 4,419 |
2016-02-25 | $3.34 | $3.51 | $3.31 | $3.42 | $31.97 | 7,002 |
2016-02-24 | $3.28 | $3.44 | $3.24 | $3.41 | $31.83 | 6,747 |
2016-02-23 | $3.48 | $3.57 | $3.38 | $3.39 | $31.64 | 18,806 |
2016-02-22 | $3.64 | $3.64 | $3.43 | $3.58 | $33.41 | 8,791 |
2016-02-19 | $3.44 | $3.59 | $3.32 | $3.39 | $31.64 | 10,697 |
2016-02-18 | $3.60 | $3.64 | $3.45 | $3.49 | $32.57 | 19,701 |
2016-02-17 | $3.50 | $3.63 | $3.50 | $3.58 | $33.41 | 6,436 |
2016-02-16 | $3.38 | $3.48 | $3.32 | $3.45 | $32.20 | 9,459 |
2016-02-12 | $3.13 | $3.32 | $3.09 | $3.29 | $30.71 | 8,085 |
2016-02-11 | $3.45 | $3.47 | $3.25 | $3.32 | $29.29 | 11,266 |
2016-02-10 | $3.65 | $3.65 | $3.48 | $3.50 | $30.88 | 7,067 |
2016-02-09 | $3.71 | $3.72 | $3.50 | $3.58 | $31.59 | 9,441 |
2016-02-08 | $3.97 | $3.97 | $3.68 | $3.76 | $33.18 | 12,033 |
2016-02-05 | $4.08 | $4.10 | $3.98 | $3.99 | $35.21 | 3,723 |
2016-02-04 | $4.10 | $4.20 | $4.04 | $4.08 | $36.00 | 6,508 |
2016-02-03 | $4.11 | $4.11 | $3.91 | $4.08 | $36.00 | 8,184 |
2016-02-02 | $4.05 | $4.10 | $3.98 | $4.08 | $36.00 | 20,131 |
2016-02-01 | $4.18 | $4.19 | $4.11 | $4.18 | $36.88 | 4,976 |
2016-01-29 | $4.20 | $4.36 | $4.20 | $4.27 | $37.68 | 8,463 |
2016-01-28 | $4.37 | $4.37 | $4.10 | $4.22 | $37.24 | 10,296 |
2016-01-27 | $4.11 | $4.20 | $4.02 | $4.09 | $36.09 | 7,173 |
2016-01-26 | $3.91 | $4.11 | $3.86 | $4.08 | $36.00 | 3,831 |
2016-01-25 | $3.97 | $4.11 | $3.84 | $3.87 | $34.15 | 3,903 |
2016-01-22 | $3.70 | $4.03 | $3.70 | $3.97 | $35.03 | 6,963 |
2016-01-21 | $3.37 | $3.73 | $3.37 | $3.61 | $31.85 | 5,881 |
2016-01-20 | $3.45 | $3.47 | $3.11 | $3.42 | $30.18 | 15,940 |
2016-01-19 | $3.74 | $3.81 | $3.46 | $3.48 | $30.71 | 30,839 |
2016-01-15 | $3.75 | $3.90 | $3.70 | $3.78 | $33.35 | 10,330 |
2016-01-14 | $3.84 | $3.95 | $3.71 | $3.93 | $34.68 | 16,665 |
2016-01-13 | $4.03 | $4.10 | $3.80 | $3.81 | $33.62 | 11,244 |
2016-01-12 | $4.19 | $4.24 | $3.89 | $4.03 | $35.56 | 13,384 |
2016-01-11 | $4.42 | $4.43 | $4.13 | $4.19 | $36.97 | 8,501 |
2016-01-08 | $4.24 | $4.44 | $4.24 | $4.37 | $38.56 | 2,783 |
2016-01-07 | $4.35 | $4.38 | $4.23 | $4.24 | $37.41 | 4,511 |
2016-01-06 | $4.54 | $4.57 | $4.44 | $4.45 | $39.27 | 4,977 |
2016-01-05 | $4.64 | $4.75 | $4.60 | $4.66 | $41.12 | 4,615 |
2016-01-04 | $4.67 | $4.80 | $4.58 | $4.69 | $41.38 | 5,609 |
2015-12-31 | $4.46 | $4.69 | $4.46 | $4.68 | $41.30 | 12,028 |
2015-12-30 | $4.50 | $4.57 | $4.47 | $4.50 | $39.71 | 12,595 |
2015-12-29 | $4.64 | $4.64 | $4.54 | $4.57 | $40.33 | 15,487 |
2015-12-28 | $4.55 | $4.66 | $4.55 | $4.61 | $40.68 | 12,917 |
2015-12-24 | $4.51 | $4.80 | $4.51 | $4.73 | $41.74 | 6,561 |
2015-12-23 | $4.49 | $4.71 | $4.49 | $4.71 | $41.56 | 35,464 |
2015-12-22 | $4.27 | $4.45 | $4.20 | $4.41 | $38.91 | 18,413 |
2015-12-21 | $4.26 | $4.39 | $4.09 | $4.39 | $38.74 | 39,843 |
2015-12-18 | $4.10 | $4.26 | $4.09 | $4.19 | $36.97 | 27,047 |
2015-12-17 | $4.60 | $4.60 | $4.09 | $4.12 | $36.35 | 12,481 |
2015-12-16 | $4.50 | $4.69 | $4.50 | $4.64 | $40.94 | 14,993 |
2015-12-15 | $4.65 | $4.70 | $4.57 | $4.58 | $40.41 | 12,113 |
2015-12-14 | $4.77 | $4.87 | $4.60 | $4.60 | $40.59 | 15,981 |
2015-12-11 | $5.05 | $5.05 | $4.80 | $4.80 | $42.36 | 29,587 |
2015-12-10 | $5.08 | $5.28 | $5.01 | $5.11 | $45.07 | 11,786 |
2015-12-09 | $5.01 | $5.32 | $5.00 | $5.15 | $45.44 | 6,998 |
2015-12-08 | $5.02 | $5.13 | $4.98 | $5.03 | $44.38 | 10,819 |
2015-12-07 | $5.40 | $5.48 | $4.98 | $5.06 | $44.65 | 19,254 |
2015-12-04 | $5.70 | $5.71 | $5.54 | $5.54 | $48.88 | 24,377 |
2015-12-03 | $5.90 | $5.91 | $5.68 | $5.76 | $50.83 | 12,172 |
2015-12-02 | $6.05 | $6.08 | $5.82 | $5.89 | $51.97 | 10,409 |
2015-12-01 | $6.16 | $6.24 | $6.09 | $6.11 | $53.91 | 15,112 |
2015-11-30 | $6.24 | $6.34 | $6.19 | $6.20 | $54.71 | 8,885 |
2015-11-27 | $6.21 | $6.32 | $6.21 | $6.25 | $55.15 | 2,535 |
2015-11-25 | $6.21 | $6.35 | $6.20 | $6.27 | $55.33 | 8,168 |
2015-11-24 | $6.24 | $6.38 | $6.22 | $6.27 | $55.33 | 9,090 |
2015-11-23 | $6.36 | $6.36 | $6.22 | $6.22 | $54.89 | 8,485 |
2015-11-20 | $6.48 | $6.53 | $6.34 | $6.36 | $56.16 | 9,550 |
2015-11-19 | $6.54 | $6.58 | $6.47 | $6.52 | $57.53 | 9,263 |
2015-11-18 | $6.55 | $6.69 | $6.46 | $6.59 | $58.14 | 20,886 |
2015-11-17 | $6.69 | $6.99 | $6.53 | $6.55 | $57.80 | 10,153 |
2015-11-16 | $6.53 | $6.73 | $6.53 | $6.69 | $59.03 | 9,361 |
2015-11-13 | $6.38 | $6.55 | $6.36 | $6.53 | $57.64 | 10,899 |
2015-11-12 | $6.65 | $6.65 | $6.40 | $6.43 | $56.74 | 16,373 |
2015-11-11 | $7.00 | $7.00 | $6.80 | $6.87 | $57.96 | 8,653 |
2015-11-10 | $7.06 | $7.12 | $7.00 | $7.00 | $59.06 | 4,014 |
2015-11-09 | $7.31 | $7.32 | $7.07 | $7.07 | $59.65 | 6,623 |
2015-11-06 | $7.35 | $7.43 | $7.30 | $7.32 | $61.76 | 5,616 |
2015-11-05 | $7.54 | $7.60 | $7.39 | $7.40 | $62.44 | 3,982 |
2015-11-04 | $7.70 | $7.77 | $7.53 | $7.61 | $64.20 | 5,033 |
2015-11-03 | $7.64 | $7.86 | $7.58 | $7.67 | $64.71 | 4,316 |
2015-11-02 | $7.50 | $7.70 | $7.50 | $7.67 | $64.71 | 12,231 |
2015-10-30 | $7.52 | $7.58 | $7.45 | $7.58 | $63.95 | 2,371 |
2015-10-29 | $7.51 | $7.63 | $7.47 | $7.48 | $63.11 | 3,501 |
2015-10-28 | $7.30 | $7.63 | $7.30 | $7.52 | $63.45 | 6,046 |
2015-10-27 | $7.38 | $7.38 | $7.26 | $7.30 | $61.59 | 12,104 |
2015-10-26 | $7.58 | $7.60 | $7.46 | $7.50 | $63.28 | 3,243 |
2015-10-23 | $7.70 | $7.74 | $7.60 | $7.65 | $64.54 | 7,627 |
2015-10-22 | $7.67 | $7.78 | $7.65 | $7.73 | $65.22 | 3,458 |
2015-10-21 | $7.79 | $7.87 | $7.70 | $7.70 | $64.96 | 3,406 |
2015-10-20 | $7.71 | $7.88 | $7.71 | $7.88 | $66.48 | 3,670 |
2015-10-19 | $7.78 | $7.80 | $7.68 | $7.74 | $65.30 | 1,697 |
2015-10-16 | $7.88 | $7.94 | $7.79 | $7.85 | $66.23 | 3,178 |
2015-10-15 | $7.75 | $7.85 | $7.65 | $7.82 | $65.98 | 3,638 |
2015-10-14 | $7.69 | $7.81 | $7.67 | $7.80 | $65.81 | 5,167 |
2015-10-13 | $7.78 | $7.83 | $7.69 | $7.69 | $64.88 | 4,305 |
2015-10-12 | $8.00 | $8.09 | $7.77 | $7.80 | $65.79 | 9,151 |
2015-10-09 | $8.09 | $8.18 | $7.95 | $7.98 | $67.33 | 5,865 |
2015-10-08 | $7.93 | $8.10 | $7.87 | $8.06 | $68.00 | 10,788 |
2015-10-07 | $7.81 | $8.00 | $7.77 | $7.92 | $66.82 | 5,306 |
2015-10-06 | $7.51 | $7.79 | $7.51 | $7.77 | $65.55 | 6,185 |
2015-10-05 | $7.19 | $7.48 | $7.19 | $7.45 | $62.86 | 6,419 |
2015-10-02 | $6.84 | $7.20 | $6.84 | $7.17 | $60.49 | 3,985 |
2015-10-01 | $6.95 | $7.11 | $6.92 | $6.99 | $58.97 | 3,084 |
2015-09-30 | $6.74 | $6.92 | $6.72 | $6.91 | $58.30 | 5,462 |
2015-09-29 | $6.97 | $7.02 | $6.64 | $6.65 | $56.11 | 11,963 |
2015-09-28 | $7.18 | $7.28 | $6.91 | $6.93 | $58.47 | 12,674 |
2015-09-25 | $7.44 | $7.45 | $7.27 | $7.28 | $61.42 | 4,350 |
2015-09-24 | $7.36 | $7.45 | $7.25 | $7.38 | $62.26 | 8,926 |
2015-09-23 | $7.70 | $7.80 | $7.43 | $7.47 | $63.02 | 4,107 |
2015-09-22 | $7.83 | $7.90 | $7.70 | $7.72 | $65.13 | 5,473 |
2015-09-21 | $8.00 | $8.05 | $7.91 | $7.93 | $66.90 | 4,417 |
2015-09-18 | $8.00 | $8.11 | $7.69 | $7.94 | $66.99 | 5,966 |
2015-09-17 | $7.96 | $8.14 | $7.95 | $8.06 | $68.00 | 2,982 |
2015-09-16 | $7.84 | $8.04 | $7.84 | $8.00 | $67.50 | 4,632 |
2015-09-15 | $7.69 | $7.83 | $7.69 | $7.76 | $65.47 | 7,348 |
2015-09-14 | $7.71 | $7.78 | $7.66 | $7.69 | $64.88 | 5,603 |
2015-09-11 | $7.87 | $7.92 | $7.72 | $7.76 | $65.47 | 10,636 |
2015-09-10 | $8.05 | $8.05 | $7.89 | $7.94 | $66.99 | 6,984 |
2015-09-09 | $8.18 | $8.30 | $8.00 | $8.00 | $67.50 | 2,600 |
2015-09-08 | $8.27 | $8.30 | $8.13 | $8.16 | $68.85 | 4,088 |
2015-09-04 | $8.05 | $8.18 | $8.05 | $8.16 | $68.85 | 23,855 |
2015-09-03 | $8.26 | $8.47 | $8.07 | $8.25 | $69.60 | 24,527 |
2015-09-02 | $8.40 | $8.40 | $8.10 | $8.23 | $69.44 | 10,903 |
VanEck Energy Income ETF (EINC) News Headlines
Recent VanEck Energy Income ETF (EINC) News
Similar Companies to VanEck Energy Income ETF (EINC) 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 | -- | -- | -- |