ETCT EMQQ The Emerging Markets Internet and Ecommerce ETF (EMQQ) Exchange: NYSE ARCA
Data as of May 2, 2025
$35.28 ($0.82) 2.38%
ETCT EMQQ The Emerging Markets Internet and Ecommerce ETF - Daily Information
Click for more stock information on ETCT EMQQ The Emerging Markets Internet and Ecommerce ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $34.60 |
Previous Close | $35.28 |
High | $35.51 |
Low | $34.42 |
Adjusted Open | $34.60 |
Previous Adjusted Close | $35.28 |
Adjusted High | $35.51 |
Adjusted Low | $34.42 |
About ETCT EMQQ The Emerging Markets Internet and Ecommerce ETF (EMQQ)
The Fund will normally invest at least 80% of its total assets in securities of the Index or in depositary receipts representing securities of the Index. The Index is designed to measure the performance of an investable universe of publicly-traded, emerging market internet and ecommerce companies. Companies eligible for inclusion in the Index will derive a majority of their assets or revenues from internet and ecommerce activities in emerging market nations (collectively, "Internet Companies"). Internet Companies include constituents from, but not limited to, companies in the following sectors, as defined by Big Tree Capital LLC (the "Index Provider"): Internet Services, Internet Retail, Internet Broadcasting, Internet Media, Online Advertising, Online Travel, Online Gaming, Search Engines, and Social Networks. Products and/or services of Internet Companies may include internet, mobile, and telecommunication value-added services, online advertising, online direct sales, internet security software and services, mobile applications, e-mail service, web portals, electronic media subscription services, online entertainment, and online gaming services. Internet Companies eligible for inclusion in the Index must hold a majority of their assets in or derive a majority of their revenues from one or more of the following 28 currently eligible emerging market or frontier market nations: Argentina, Brazil, Chile, China, Colombia, Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Kenya, Malaysia, Mexico, Morocco, Nigeria, Peru, Philippines, Poland, Qatar, Russia, South Africa, South Korea, Taiwan, Thailand, Turkey, United Arab Emirates, and Vietnam. From time to time, the Index may be more heavily weighted in a single country or a small number of countries. As of December 2, 2019, Chinese and South Korean securities composed a significant portion of the Index. Eligible Index constituents include publicly issued common equity securities, exchange-traded American Depositary Receipts (ADRs), American Depositary Shares (ADSs), Global Depositary Receipts (GDRs), and International Depositary Receipts (IDRs) of Internet Companies that have a free-float adjusted market capitalization of at least $300 million at the time of inclusion in the Index. A free-float adjusted market capitalization of at least $200 million is required for ongoing inclusion in the Index. Index constituents are weighted by their modified float-adjusted market capitalization in accordance with the index methodology developed by the Index Provider. "Float-adjusted" means that the share amounts used in calculating the Index reflect only shares available to investors. Eligible constituents must have a three-month average daily turnover of at least $1 million. Shares held by control groups, public companies and government agencies are excluded. Companies traded in markets with restrictions on foreign ownership may be excluded from the Index as well. The target weight of any single position is limited to 8% of the Index. At each semi-annual rebalance of the Index, any security with an Index weighting of greater than 8% will be rebalanced back to 8% and the excess weighting will be applied proportionally to all remaining Index constituents. Then, all positions whose float-adjusted market capitalization weights are over 5% are added together. If the total weight is less than 50%, no further modifications are made. If the total weight is equal to or greater than 50% then the highest weighted position is capped at 8%. The excess weight is then applied on a pro-rata basis to all the remaining index constituents and the process is then repeated, if necessary, with the next largest stock being capped at a weight 0.5% less than the previous constituent (i.e., 7.5%, 7%, 6.5%, 6%, 5.5%, 5%, 4.5%) until the total combined weight of index constituents over 5% is less than 50%. The 4.5% maximum target weight is then applied to all the remaining stocks. Due to market actions, security weights may fluctuate above the targeted caps set forth above between semi-annual Index rebalances. Solactive AG (the "Index Administrator") rebalances the Index semi-annually on the third Friday of June and December. Index maintenance performed by the Index Administrator includes monitoring and implementing any adjustments, additions and deletions to the Index based upon the Index methodology or certain corporate actions, such as initial public offerings, mergers, acquisitions, bankruptcies, suspensions, de-listings, tender offers and spin-offs. The Index is unmanaged and cannot be invested in directly. The Fund employs a "passive management" investment strategy in seeking to achieve its investment objective. The Fund generally will use a replication methodology, meaning it will invest in all of the securities comprising the Index in proportion to the weightings in the Index. However, the Fund may utilize a sampling methodology under various circumstances, including when it may not be possible or practicable to purchase all of the securities in the Index. Exchange Traded Concepts, LLC (the "Adviser") expects that over time, if the Fund has sufficient assets, the correlation between the Fund's performance, before fees and expenses, and that of the Index will be 95% or better. A figure of 100% would indicate perfect correlation. The Fund may invest up to 20% of its assets in investments that are not included in the Index, but which the Adviser or Penserra Capital Management LLC (the "Sub-Adviser or "Penserra") believe will help the Fund track the Index. Such investments include cash and cash equivalents, other investment companies and other securities not included in the Index. The Fund will concentrate its investments (i.e., invest more than 25% of its total assets) in a particular industry or group of industries to approximately the same extent that the Index concentrates in an industry or group of industries. As of December 2, 2019, the Index was concentrated in the internet software and services industry. In addition, in replicating the Index, the Fund may from time to time invest a significant portion of its assets in the securities of companies in one or more sectors. As of December 2, 2019, a significant portion of the Index consisted of companies in the consumer discretionary and communication services sectors. The Index Provider is not affiliated with the Fund, the Adviser, or the Sub-Adviser. The Index Provider developed the methodology for determining the securities to be included in the Index and for the ongoing maintenance of the Index. The Index is calculated by the Index Administrator, which is not affiliated with the Fund, the Adviser, the Sub-Adviser, or the Index Provider.
Invest in ETCT EMQQ The Emerging Markets Internet and Ecommerce ETF (EMQQ)
Historical Stock Data for ETCT EMQQ The Emerging Markets Internet and Ecommerce ETF (EMQQ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $34.60 | $35.51 | $34.42 | $35.28 | $35.28 | 140,703 |
2025-04-10 | $35.03 | $35.21 | $34.14 | $34.46 | $34.46 | 70,199 |
2025-04-09 | $33.20 | $35.64 | $32.86 | $35.26 | $35.26 | 84,029 |
2025-04-08 | $35.04 | $35.04 | $32.79 | $33.10 | $33.10 | 94,293 |
2025-04-07 | $33.26 | $35.21 | $33.19 | $33.86 | $33.86 | 88,467 |
2025-04-04 | $35.57 | $35.61 | $34.24 | $34.87 | $34.87 | 187,484 |
2025-04-03 | $37.51 | $37.95 | $37.51 | $37.63 | $37.63 | 37,042 |
2025-04-02 | $38.20 | $38.58 | $38.20 | $38.39 | $38.39 | 15,561 |
2025-04-01 | $38.15 | $38.48 | $38.14 | $38.36 | $38.36 | 19,942 |
2025-03-31 | $37.99 | $38.24 | $37.65 | $38.16 | $38.16 | 38,376 |
2025-03-28 | $38.84 | $38.94 | $38.40 | $38.43 | $38.43 | 21,285 |
2025-03-27 | $38.99 | $39.73 | $38.99 | $39.57 | $39.57 | 34,952 |
2025-03-26 | $39.25 | $39.27 | $38.83 | $38.95 | $38.95 | 31,771 |
2025-03-25 | $39.38 | $39.52 | $39.19 | $39.28 | $39.28 | 21,105 |
2025-03-24 | $39.76 | $39.83 | $39.55 | $39.69 | $39.69 | 23,749 |
2025-03-21 | $39.19 | $39.43 | $39.10 | $39.39 | $39.39 | 34,867 |
2025-03-20 | $39.70 | $39.73 | $39.33 | $39.58 | $39.58 | 43,524 |
2025-03-19 | $40.50 | $40.50 | $40.10 | $40.39 | $40.39 | 41,260 |
2025-03-18 | $40.70 | $40.70 | $40.11 | $40.14 | $40.14 | 54,034 |
2025-03-17 | $39.48 | $40.78 | $39.48 | $40.71 | $40.71 | 112,481 |
2025-03-14 | $39.31 | $39.50 | $39.27 | $39.39 | $39.39 | 34,793 |
2025-03-13 | $38.30 | $38.72 | $38.25 | $38.50 | $38.50 | 22,966 |
2025-03-12 | $38.90 | $38.90 | $38.41 | $38.72 | $38.72 | 36,536 |
2025-03-11 | $38.54 | $38.96 | $38.29 | $38.63 | $38.63 | 27,505 |
2025-03-10 | $38.78 | $38.87 | $37.85 | $38.11 | $38.11 | 41,807 |
2025-03-07 | $39.73 | $40.03 | $39.12 | $39.62 | $39.62 | 33,034 |
2025-03-06 | $40.18 | $40.38 | $39.53 | $39.69 | $39.69 | 73,592 |
2025-03-05 | $38.56 | $39.73 | $38.55 | $39.69 | $39.69 | 58,358 |
2025-03-04 | $37.52 | $38.15 | $37.15 | $37.78 | $37.78 | 53,307 |
2025-03-03 | $38.18 | $38.27 | $37.21 | $37.32 | $37.32 | 29,772 |
2025-02-28 | $37.71 | $38.01 | $37.53 | $37.88 | $37.88 | 54,594 |
2025-02-27 | $39.19 | $39.19 | $38.55 | $38.61 | $38.61 | 40,835 |
2025-02-26 | $39.51 | $39.65 | $39.14 | $39.21 | $39.21 | 94,787 |
2025-02-25 | $38.67 | $38.67 | $38.14 | $38.40 | $38.40 | 31,995 |
2025-02-24 | $39.42 | $39.48 | $38.43 | $38.43 | $38.43 | 205,470 |
2025-02-21 | $40.39 | $40.64 | $39.83 | $40.27 | $40.27 | 106,435 |
2025-02-20 | $39.95 | $40.43 | $39.50 | $39.86 | $39.86 | 64,189 |
2025-02-19 | $39.77 | $39.77 | $39.24 | $39.47 | $39.47 | 64,425 |
2025-02-18 | $39.88 | $40.00 | $39.59 | $39.94 | $39.94 | 68,415 |
2025-02-14 | $39.62 | $39.63 | $39.15 | $39.49 | $39.49 | 87,325 |
2025-02-13 | $38.13 | $38.76 | $38.13 | $38.76 | $38.76 | 44,118 |
2025-02-12 | $37.90 | $38.24 | $36.45 | $38.11 | $38.11 | 23,624 |
2025-02-11 | $37.54 | $37.96 | $37.40 | $37.72 | $37.72 | 49,486 |
2025-02-10 | $37.82 | $38.02 | $37.72 | $38.02 | $38.02 | 42,525 |
2025-02-07 | $37.54 | $37.72 | $37.14 | $37.16 | $37.16 | 48,189 |
2025-02-06 | $37.12 | $37.17 | $36.95 | $37.08 | $37.08 | 43,321 |
2025-02-05 | $36.89 | $37.00 | $36.82 | $36.88 | $36.88 | 26,660 |
2025-02-04 | $36.76 | $37.42 | $36.75 | $37.19 | $37.19 | 55,046 |
2025-02-03 | $35.65 | $36.51 | $35.65 | $36.20 | $36.20 | 72,972 |
2025-01-31 | $37.08 | $37.08 | $36.31 | $36.38 | $36.38 | 36,979 |
2025-01-30 | $36.26 | $37.22 | $36.26 | $37.03 | $37.03 | 48,298 |
2025-01-29 | $36.30 | $36.41 | $36.00 | $36.09 | $36.09 | 46,279 |
2025-01-28 | $35.50 | $36.07 | $35.29 | $36.07 | $36.07 | 59,568 |
2025-01-27 | $35.25 | $35.40 | $35.02 | $35.30 | $35.30 | 47,232 |
2025-01-24 | $35.03 | $35.49 | $35.00 | $35.42 | $35.42 | 44,576 |
2025-01-23 | $34.67 | $34.94 | $34.66 | $34.88 | $34.88 | 92,801 |
2025-01-22 | $34.87 | $34.93 | $34.74 | $34.78 | $34.78 | 16,197 |
2025-01-21 | $35.14 | $35.17 | $34.76 | $34.90 | $34.90 | 212,728 |
2025-01-17 | $34.46 | $35.16 | $34.46 | $34.94 | $34.94 | 41,529 |
2025-01-16 | $34.25 | $34.36 | $34.21 | $34.32 | $34.32 | 36,269 |
2025-01-15 | $34.19 | $34.38 | $34.13 | $34.31 | $34.31 | 42,011 |
2025-01-14 | $33.84 | $33.89 | $33.60 | $33.63 | $33.63 | 19,511 |
2025-01-13 | $32.87 | $33.17 | $32.87 | $33.17 | $33.17 | 62,702 |
2025-01-10 | $33.52 | $33.56 | $33.17 | $33.17 | $33.17 | 60,253 |
2025-01-08 | $34.17 | $34.27 | $34.08 | $34.20 | $34.20 | 26,874 |
2025-01-07 | $34.73 | $34.73 | $34.36 | $34.40 | $34.40 | 54,620 |
2025-01-06 | $35.28 | $35.40 | $34.62 | $34.72 | $34.72 | 62,152 |
2025-01-03 | $35.05 | $35.15 | $34.95 | $35.13 | $35.13 | 16,870 |
2025-01-02 | $34.60 | $34.89 | $34.60 | $34.70 | $34.70 | 34,770 |
2024-12-31 | $34.54 | $34.74 | $34.48 | $34.48 | $34.48 | 52,332 |
2024-12-30 | $34.70 | $34.72 | $34.54 | $34.55 | $34.55 | 46,076 |
2024-12-27 | $35.58 | $35.63 | $35.41 | $35.53 | $34.94 | 31,690 |
2024-12-26 | $35.69 | $36.05 | $35.69 | $35.90 | $35.30 | 12,103 |
2024-12-24 | $36.11 | $36.15 | $35.95 | $36.04 | $35.44 | 16,673 |
2024-12-23 | $35.87 | $36.00 | $35.79 | $35.97 | $35.37 | 52,049 |
2024-12-20 | $35.65 | $36.24 | $35.65 | $35.99 | $35.39 | 29,522 |
2024-12-19 | $36.18 | $36.28 | $35.90 | $35.92 | $35.32 | 23,218 |
2024-12-18 | $37.06 | $37.25 | $35.96 | $36.03 | $35.43 | 39,341 |
2024-12-17 | $36.95 | $37.33 | $36.88 | $37.25 | $36.63 | 37,657 |
2024-12-16 | $37.38 | $37.38 | $37.06 | $37.07 | $36.45 | 53,093 |
2024-12-13 | $37.76 | $37.78 | $37.49 | $37.65 | $37.65 | 27,503 |
2024-12-12 | $37.79 | $38.14 | $37.79 | $37.89 | $37.89 | 32,055 |
2024-12-11 | $37.94 | $38.17 | $37.85 | $38.15 | $38.15 | 29,867 |
2024-12-10 | $38.21 | $38.21 | $37.93 | $37.99 | $37.99 | 47,626 |
2024-12-09 | $38.89 | $39.42 | $38.76 | $38.86 | $38.86 | 97,486 |
2024-12-06 | $37.83 | $37.92 | $37.64 | $37.68 | $37.68 | 24,549 |
2024-12-05 | $37.35 | $37.65 | $37.35 | $37.51 | $37.51 | 190,049 |
2024-12-04 | $37.26 | $37.43 | $37.13 | $37.42 | $37.42 | 29,928 |
2024-12-03 | $37.23 | $37.39 | $37.17 | $37.26 | $37.26 | 30,445 |
2024-12-02 | $37.43 | $37.50 | $37.18 | $37.39 | $37.39 | 40,908 |
2024-11-29 | $37.41 | $37.52 | $37.20 | $37.33 | $37.33 | 59,695 |
2024-11-27 | $37.92 | $38.09 | $37.81 | $37.84 | $37.84 | 25,140 |
2024-11-26 | $37.50 | $37.56 | $37.32 | $37.38 | $37.38 | 31,323 |
2024-11-25 | $37.02 | $37.40 | $36.99 | $37.40 | $37.40 | 52,720 |
2024-11-22 | $36.94 | $36.98 | $36.73 | $36.96 | $36.96 | 36,069 |
2024-11-21 | $37.03 | $37.25 | $36.85 | $37.13 | $37.13 | 26,911 |
2024-11-20 | $37.46 | $37.46 | $37.27 | $37.44 | $37.44 | 41,256 |
2024-11-19 | $36.97 | $37.25 | $36.97 | $37.20 | $37.20 | 58,367 |
2024-11-18 | $36.90 | $37.24 | $36.86 | $37.24 | $37.24 | 27,237 |
2024-11-15 | $36.90 | $36.94 | $36.54 | $36.71 | $36.71 | 50,005 |
2024-11-14 | $37.15 | $37.15 | $36.74 | $36.89 | $36.89 | 44,878 |
2024-11-13 | $37.57 | $37.71 | $37.16 | $37.19 | $37.19 | 38,563 |
2024-11-12 | $37.56 | $38.07 | $37.43 | $37.52 | $37.52 | 49,090 |
2024-11-11 | $37.73 | $38.06 | $37.72 | $37.99 | $37.99 | 46,592 |
2024-11-08 | $38.04 | $38.13 | $37.39 | $37.61 | $37.61 | 186,451 |
2024-11-07 | $39.11 | $39.28 | $38.90 | $39.08 | $39.08 | 69,231 |
2024-11-06 | $38.21 | $38.64 | $37.95 | $38.51 | $38.51 | 61,864 |
2024-11-05 | $38.88 | $39.04 | $38.75 | $38.97 | $38.97 | 34,459 |
2024-11-04 | $38.45 | $38.73 | $38.34 | $38.36 | $38.36 | 42,274 |
2024-11-01 | $38.70 | $38.70 | $38.23 | $38.30 | $38.30 | 31,577 |
2024-10-31 | $38.38 | $38.38 | $38.06 | $38.24 | $38.24 | 37,210 |
2024-10-30 | $38.49 | $38.69 | $38.30 | $38.60 | $38.60 | 52,918 |
2024-10-29 | $39.18 | $39.27 | $38.81 | $38.81 | $38.81 | 33,253 |
2024-10-28 | $38.43 | $39.12 | $38.43 | $38.93 | $38.93 | 60,859 |
2024-10-25 | $38.68 | $38.68 | $38.26 | $38.26 | $38.26 | 88,960 |
2024-10-24 | $38.41 | $38.49 | $38.24 | $38.42 | $38.42 | 49,261 |
2024-10-23 | $38.90 | $39.06 | $38.39 | $38.50 | $38.50 | 28,732 |
2024-10-22 | $38.48 | $38.89 | $38.48 | $38.64 | $38.64 | 46,338 |
2024-10-21 | $38.51 | $38.68 | $38.36 | $38.62 | $38.62 | 49,037 |
2024-10-18 | $38.96 | $39.09 | $38.74 | $38.81 | $38.81 | 43,996 |
2024-10-17 | $38.20 | $38.22 | $37.88 | $37.94 | $37.94 | 57,613 |
2024-10-16 | $38.42 | $38.81 | $38.42 | $38.53 | $38.53 | 49,166 |
2024-10-15 | $39.05 | $39.05 | $38.10 | $38.14 | $38.14 | 89,916 |
2024-10-14 | $39.68 | $40.19 | $39.53 | $39.79 | $39.79 | 87,332 |
2024-10-11 | $39.37 | $40.39 | $39.37 | $40.31 | $40.31 | 71,877 |
2024-10-10 | $39.58 | $40.10 | $39.25 | $39.79 | $39.79 | 113,056 |
2024-10-09 | $39.10 | $39.91 | $39.10 | $39.81 | $39.81 | 94,338 |
2024-10-08 | $39.56 | $40.01 | $39.46 | $39.94 | $39.94 | 83,363 |
2024-10-07 | $41.51 | $41.67 | $40.91 | $41.58 | $41.58 | 99,174 |
2024-10-04 | $41.27 | $41.42 | $41.03 | $41.42 | $41.42 | 77,721 |
2024-10-03 | $40.13 | $40.87 | $40.13 | $40.60 | $40.60 | 70,549 |
2024-10-02 | $41.38 | $41.38 | $40.59 | $41.23 | $41.23 | 168,142 |
2024-10-01 | $39.48 | $40.34 | $39.25 | $40.24 | $40.24 | 146,711 |
2024-09-30 | $40.00 | $40.14 | $39.11 | $39.21 | $39.21 | 107,645 |
2024-09-27 | $39.60 | $39.82 | $39.40 | $39.64 | $39.64 | 97,382 |
2024-09-26 | $38.99 | $39.43 | $38.63 | $39.08 | $39.08 | 95,033 |
2024-09-25 | $37.28 | $37.59 | $37.22 | $37.45 | $37.45 | 79,358 |
2024-09-24 | $37.11 | $37.88 | $37.09 | $37.78 | $37.78 | 44,179 |
2024-09-23 | $35.95 | $36.35 | $35.95 | $36.18 | $36.18 | 46,581 |
2024-09-20 | $35.66 | $35.90 | $35.50 | $35.63 | $35.63 | 22,158 |
2024-09-19 | $35.01 | $35.72 | $35.01 | $35.63 | $35.63 | 57,395 |
2024-09-18 | $34.73 | $34.86 | $34.50 | $34.62 | $34.62 | 24,267 |
2024-09-17 | $34.65 | $34.74 | $34.53 | $34.60 | $34.60 | 23,651 |
2024-09-16 | $34.46 | $34.55 | $34.33 | $34.43 | $34.43 | 52,144 |
2024-09-13 | $34.30 | $34.41 | $34.25 | $34.35 | $34.35 | 20,509 |
2024-09-12 | $34.03 | $34.36 | $34.03 | $34.36 | $34.36 | 11,247 |
2024-09-11 | $33.35 | $33.90 | $33.31 | $33.89 | $33.89 | 16,697 |
2024-09-10 | $33.54 | $33.54 | $33.18 | $33.42 | $33.42 | 34,522 |
2024-09-09 | $33.38 | $33.58 | $33.33 | $33.49 | $33.49 | 16,312 |
2024-09-06 | $33.75 | $33.75 | $33.08 | $33.24 | $33.24 | 16,311 |
2024-09-05 | $33.73 | $33.89 | $33.73 | $33.87 | $33.87 | 18,057 |
2024-09-04 | $33.77 | $33.90 | $33.77 | $33.77 | $33.77 | 17,496 |
2024-09-03 | $34.00 | $34.01 | $33.79 | $33.82 | $33.82 | 20,291 |
2024-08-30 | $34.08 | $34.26 | $33.97 | $34.26 | $34.26 | 22,050 |
2024-08-29 | $33.73 | $33.87 | $33.69 | $33.77 | $33.77 | 25,696 |
2024-08-28 | $33.72 | $33.82 | $33.23 | $33.27 | $33.27 | 38,355 |
2024-08-27 | $33.98 | $34.07 | $33.89 | $33.91 | $33.91 | 43,476 |
2024-08-26 | $34.03 | $34.12 | $33.82 | $33.98 | $33.98 | 55,469 |
2024-08-23 | $34.56 | $34.74 | $34.48 | $34.71 | $34.71 | 18,899 |
2024-08-22 | $34.80 | $34.81 | $34.32 | $34.38 | $34.38 | 50,668 |
2024-08-21 | $34.38 | $34.84 | $34.38 | $34.73 | $34.73 | 120,688 |
2024-08-20 | $34.88 | $34.88 | $34.36 | $34.40 | $34.40 | 26,451 |
2024-08-19 | $34.58 | $35.11 | $34.58 | $35.05 | $35.05 | 22,144 |
2024-08-16 | $34.40 | $34.75 | $34.39 | $34.56 | $34.56 | 59,233 |
2024-08-15 | $33.79 | $34.15 | $33.79 | $34.04 | $34.04 | 31,447 |
2024-08-14 | $33.61 | $33.63 | $33.24 | $33.39 | $33.39 | 22,241 |
2024-08-13 | $33.44 | $33.64 | $33.37 | $33.59 | $33.59 | 22,799 |
2024-08-12 | $33.10 | $33.33 | $33.09 | $33.23 | $33.23 | 29,040 |
2024-08-09 | $32.88 | $33.12 | $32.88 | $33.00 | $33.00 | 35,272 |
2024-08-08 | $32.41 | $33.00 | $32.41 | $32.94 | $32.94 | 46,802 |
2024-08-07 | $32.31 | $32.54 | $32.05 | $32.09 | $32.09 | 44,558 |
2024-08-06 | $31.37 | $32.13 | $31.37 | $31.84 | $31.84 | 38,211 |
2024-08-05 | $30.59 | $31.82 | $30.58 | $31.65 | $31.65 | 89,589 |
2024-08-02 | $32.02 | $32.06 | $31.73 | $32.00 | $32.00 | 41,094 |
2024-08-01 | $32.64 | $32.78 | $31.96 | $32.09 | $32.09 | 45,731 |
2024-07-31 | $32.68 | $32.90 | $32.67 | $32.68 | $32.68 | 34,725 |
2024-07-30 | $32.43 | $32.48 | $32.15 | $32.28 | $32.28 | 40,973 |
2024-07-29 | $32.59 | $32.74 | $32.53 | $32.53 | $32.53 | 16,767 |
2024-07-26 | $32.45 | $32.72 | $32.35 | $32.59 | $32.59 | 78,045 |
2024-07-25 | $32.29 | $32.64 | $32.18 | $32.30 | $32.30 | 129,362 |
2024-07-24 | $32.89 | $32.99 | $32.47 | $32.48 | $32.48 | 115,270 |
2024-07-23 | $32.90 | $33.14 | $32.83 | $32.93 | $32.93 | 136,176 |
2024-07-22 | $33.36 | $33.49 | $33.21 | $33.38 | $33.38 | 48,314 |
2024-07-19 | $33.13 | $33.16 | $33.02 | $33.07 | $33.07 | 56,227 |
2024-07-18 | $33.75 | $33.91 | $33.39 | $33.42 | $33.42 | 45,931 |
2024-07-17 | $33.96 | $34.00 | $33.68 | $33.77 | $33.77 | 41,765 |
2024-07-16 | $34.24 | $34.34 | $34.14 | $34.26 | $34.26 | 54,948 |
2024-07-15 | $34.63 | $34.63 | $34.39 | $34.39 | $34.39 | 58,620 |
2024-07-12 | $34.97 | $35.20 | $34.96 | $35.05 | $35.05 | 32,107 |
2024-07-11 | $34.67 | $34.72 | $34.45 | $34.51 | $34.51 | 43,793 |
2024-07-10 | $34.29 | $34.29 | $34.09 | $34.17 | $34.17 | 37,231 |
2024-07-09 | $33.66 | $34.20 | $33.66 | $34.14 | $34.14 | 39,677 |
2024-07-08 | $33.61 | $33.82 | $33.58 | $33.73 | $33.73 | 17,692 |
2024-07-05 | $33.57 | $33.83 | $33.40 | $33.79 | $33.79 | 18,252 |
2024-07-03 | $33.33 | $33.80 | $33.33 | $33.79 | $33.79 | 80,774 |
2024-07-02 | $32.87 | $33.15 | $32.80 | $33.11 | $33.11 | 24,801 |
2024-07-01 | $33.22 | $33.33 | $32.92 | $33.03 | $33.03 | 25,688 |
2024-06-28 | $33.45 | $33.48 | $33.15 | $33.19 | $33.19 | 43,875 |
2024-06-27 | $33.60 | $33.63 | $33.35 | $33.38 | $33.38 | 35,252 |
2024-06-26 | $33.56 | $33.79 | $33.56 | $33.71 | $33.71 | 15,551 |
2024-06-25 | $33.32 | $33.57 | $33.32 | $33.54 | $33.54 | 16,208 |
2024-06-24 | $33.71 | $33.93 | $33.54 | $33.56 | $33.56 | 109,128 |
2024-06-21 | $33.60 | $33.67 | $33.43 | $33.59 | $33.59 | 110,010 |
2024-06-20 | $33.93 | $33.93 | $33.58 | $33.78 | $33.78 | 23,683 |
2024-06-18 | $33.84 | $33.98 | $33.62 | $33.84 | $33.84 | 89,138 |
2024-06-17 | $33.84 | $34.00 | $33.78 | $33.93 | $33.93 | 41,898 |
2024-06-14 | $33.91 | $33.91 | $33.61 | $33.75 | $33.75 | 87,319 |
2024-06-13 | $34.18 | $34.38 | $33.89 | $34.05 | $34.05 | 68,144 |
2024-06-12 | $34.09 | $34.24 | $34.01 | $34.07 | $34.07 | 44,608 |
2024-06-11 | $33.97 | $34.03 | $33.76 | $33.87 | $33.87 | 24,738 |
2024-06-10 | $33.66 | $34.07 | $33.66 | $33.99 | $33.99 | 33,601 |
2024-06-07 | $33.90 | $34.07 | $33.77 | $33.80 | $33.80 | 47,105 |
2024-06-06 | $34.13 | $34.43 | $34.13 | $34.42 | $34.42 | 81,244 |
2024-06-05 | $33.95 | $34.19 | $33.89 | $34.12 | $34.12 | 44,733 |
2024-06-04 | $34.00 | $34.00 | $33.54 | $33.72 | $33.72 | 62,945 |
2024-06-03 | $34.27 | $34.32 | $33.81 | $34.32 | $34.32 | 482,440 |
2024-05-31 | $33.67 | $33.85 | $33.50 | $33.83 | $33.83 | 38,240 |
2024-05-30 | $33.92 | $34.33 | $33.84 | $34.23 | $34.23 | 132,592 |
2024-05-29 | $34.04 | $34.24 | $34.02 | $34.15 | $34.15 | 36,601 |
2024-05-28 | $34.78 | $34.92 | $34.49 | $34.70 | $34.70 | 40,913 |
2024-05-24 | $34.92 | $35.10 | $34.83 | $34.86 | $34.86 | 41,768 |
2024-05-23 | $35.38 | $35.44 | $34.80 | $34.88 | $34.88 | 42,007 |
2024-05-22 | $35.64 | $35.80 | $35.24 | $35.30 | $35.30 | 103,756 |
2024-05-21 | $35.68 | $35.91 | $35.62 | $35.74 | $35.74 | 90,808 |
2024-05-20 | $36.29 | $36.40 | $36.16 | $36.27 | $36.27 | 41,200 |
2024-05-17 | $36.29 | $36.66 | $36.15 | $36.41 | $36.41 | 46,714 |
2024-05-16 | $35.66 | $36.31 | $35.66 | $36.20 | $36.20 | 110,165 |
2024-05-15 | $35.38 | $35.54 | $35.14 | $35.52 | $35.52 | 72,456 |
2024-05-14 | $34.94 | $35.22 | $34.94 | $35.10 | $35.10 | 67,502 |
2024-05-13 | $34.75 | $35.22 | $34.71 | $35.11 | $35.11 | 68,166 |
2024-05-10 | $34.61 | $34.71 | $34.36 | $34.43 | $34.43 | 23,403 |
2024-05-09 | $34.51 | $34.59 | $34.32 | $34.45 | $34.45 | 23,644 |
2024-05-08 | $33.85 | $34.27 | $33.85 | $34.27 | $34.27 | 57,576 |
2024-05-07 | $34.40 | $34.50 | $34.31 | $34.39 | $34.39 | 35,622 |
2024-05-06 | $35.16 | $35.16 | $34.85 | $34.92 | $34.92 | 27,843 |
2024-05-03 | $34.84 | $35.03 | $34.67 | $35.03 | $35.03 | 70,477 |
2024-05-02 | $33.49 | $34.58 | $33.49 | $34.42 | $34.42 | 79,232 |
2024-05-01 | $32.60 | $32.95 | $32.44 | $32.64 | $32.64 | 56,345 |
2024-04-30 | $32.79 | $32.92 | $32.48 | $32.48 | $32.48 | 30,793 |
2024-04-29 | $33.00 | $33.16 | $32.87 | $33.16 | $33.16 | 34,980 |
2024-04-26 | $32.81 | $33.13 | $32.79 | $32.97 | $32.97 | 61,361 |
2024-04-25 | $32.22 | $32.55 | $32.11 | $32.53 | $32.53 | 38,800 |
2024-04-24 | $32.62 | $32.69 | $32.32 | $32.49 | $32.49 | 113,294 |
2024-04-23 | $31.69 | $32.23 | $31.69 | $32.22 | $32.22 | 85,631 |
2024-04-22 | $30.74 | $31.50 | $30.74 | $31.46 | $31.46 | 72,784 |
2024-04-19 | $30.36 | $30.54 | $30.35 | $30.51 | $30.51 | 18,342 |
2024-04-18 | $30.45 | $30.82 | $30.45 | $30.62 | $30.62 | 39,364 |
2024-04-17 | $30.54 | $30.67 | $30.39 | $30.42 | $30.42 | 25,502 |
2024-04-16 | $30.50 | $30.76 | $30.42 | $30.60 | $30.60 | 75,246 |
2024-04-15 | $31.24 | $31.34 | $30.72 | $30.81 | $30.81 | 53,125 |
2024-04-12 | $31.63 | $31.63 | $31.01 | $31.02 | $31.02 | 30,631 |
2024-04-11 | $31.92 | $32.07 | $31.81 | $32.00 | $32.00 | 41,148 |
2024-04-10 | $31.71 | $32.04 | $31.71 | $31.81 | $31.81 | 29,145 |
2024-04-09 | $31.80 | $32.01 | $31.80 | $31.99 | $31.99 | 57,095 |
2024-04-08 | $31.95 | $31.98 | $31.75 | $31.86 | $31.86 | 54,218 |
2024-04-05 | $31.52 | $31.74 | $31.52 | $31.65 | $31.65 | 106,800 |
2024-04-04 | $31.83 | $31.92 | $31.37 | $31.37 | $31.37 | 44,640 |
2024-04-03 | $31.34 | $31.69 | $31.34 | $31.64 | $31.64 | 43,509 |
2024-04-02 | $31.59 | $31.69 | $31.51 | $31.62 | $31.62 | 54,094 |
2024-04-01 | $31.50 | $31.90 | $31.50 | $31.63 | $31.63 | 35,415 |
2024-03-28 | $31.38 | $31.50 | $31.31 | $31.31 | $31.31 | 33,560 |
2024-03-27 | $31.05 | $31.20 | $31.02 | $31.20 | $31.20 | 43,293 |
2024-03-26 | $31.24 | $31.27 | $31.05 | $31.10 | $31.10 | 34,843 |
2024-03-25 | $31.03 | $31.12 | $30.92 | $31.00 | $31.00 | 45,771 |
2024-03-22 | $31.00 | $31.17 | $30.97 | $31.04 | $31.04 | 59,940 |
2024-03-21 | $31.63 | $31.65 | $31.25 | $31.25 | $31.25 | 46,659 |
2024-03-20 | $31.37 | $31.57 | $31.20 | $31.52 | $31.52 | 45,663 |
2024-03-19 | $30.86 | $31.06 | $30.70 | $31.02 | $31.02 | 53,523 |
2024-03-18 | $31.11 | $31.32 | $31.11 | $31.14 | $31.14 | 55,079 |
2024-03-15 | $31.03 | $31.16 | $30.85 | $30.86 | $30.86 | 30,823 |
2024-03-14 | $31.39 | $31.51 | $31.04 | $31.13 | $31.13 | 64,215 |
2024-03-13 | $31.49 | $31.78 | $31.49 | $31.56 | $31.56 | 67,524 |
2024-03-12 | $31.15 | $31.49 | $31.15 | $31.42 | $31.42 | 36,486 |
2024-03-11 | $30.55 | $30.97 | $30.55 | $30.76 | $30.76 | 72,801 |
2024-03-08 | $30.24 | $30.46 | $30.11 | $30.16 | $30.16 | 35,032 |
2024-03-07 | $30.17 | $30.35 | $30.07 | $30.28 | $30.28 | 58,500 |
2024-03-06 | $30.60 | $30.72 | $30.39 | $30.43 | $30.43 | 49,956 |
2024-03-05 | $29.99 | $30.12 | $29.86 | $29.89 | $29.89 | 40,496 |
2024-03-04 | $30.91 | $30.91 | $30.36 | $30.38 | $30.38 | 91,005 |
2024-03-01 | $30.67 | $30.99 | $30.67 | $30.91 | $30.91 | 106,044 |
2024-02-29 | $30.35 | $30.52 | $30.14 | $30.14 | $30.14 | 98,737 |
2024-02-28 | $30.85 | $30.85 | $30.26 | $30.26 | $30.26 | 32,380 |
2024-02-27 | $30.82 | $31.08 | $30.82 | $31.01 | $31.01 | 34,444 |
2024-02-26 | $30.66 | $30.92 | $30.63 | $30.72 | $30.72 | 26,294 |
2024-02-23 | $31.07 | $31.15 | $30.74 | $30.89 | $30.89 | 83,820 |
2024-02-22 | $30.86 | $31.09 | $30.76 | $31.00 | $31.00 | 79,228 |
2024-02-21 | $30.56 | $30.84 | $30.41 | $30.49 | $30.49 | 45,990 |
2024-02-20 | $30.67 | $30.67 | $30.15 | $30.29 | $30.29 | 31,835 |
2024-02-16 | $30.76 | $30.88 | $30.62 | $30.62 | $30.62 | 47,466 |
2024-02-15 | $30.21 | $30.52 | $30.21 | $30.52 | $30.52 | 25,520 |
2024-02-14 | $29.98 | $30.26 | $29.98 | $30.23 | $30.23 | 78,199 |
2024-02-13 | $29.58 | $29.84 | $29.36 | $29.50 | $29.50 | 69,214 |
2024-02-12 | $29.87 | $30.52 | $29.81 | $30.16 | $30.16 | 47,781 |
2024-02-09 | $29.59 | $29.98 | $29.52 | $29.94 | $29.94 | 121,890 |
2024-02-08 | $29.58 | $29.67 | $29.42 | $29.47 | $29.47 | 166,741 |
2024-02-07 | $29.72 | $29.94 | $29.67 | $29.92 | $29.92 | 38,152 |
2024-02-06 | $29.91 | $30.14 | $29.73 | $30.09 | $30.09 | 56,345 |
2024-02-05 | $29.04 | $29.33 | $29.03 | $29.23 | $29.23 | 65,506 |
2024-02-02 | $29.00 | $29.23 | $29.00 | $29.15 | $29.15 | 39,248 |
2024-02-01 | $29.72 | $29.72 | $28.99 | $29.19 | $29.19 | 45,930 |
2024-01-31 | $28.75 | $29.24 | $28.75 | $28.83 | $28.83 | 42,608 |
2024-01-30 | $29.05 | $29.17 | $28.96 | $29.01 | $29.01 | 57,850 |
2024-01-29 | $29.91 | $29.91 | $29.43 | $29.62 | $29.62 | 61,902 |
2024-01-26 | $29.70 | $30.03 | $29.68 | $29.91 | $29.91 | 37,609 |
2024-01-25 | $30.06 | $30.10 | $29.81 | $29.90 | $29.90 | 189,081 |
2024-01-24 | $30.17 | $30.30 | $29.98 | $30.00 | $30.00 | 50,942 |
2024-01-23 | $29.33 | $29.58 | $29.30 | $29.44 | $29.44 | 77,332 |
2024-01-22 | $28.53 | $28.91 | $28.50 | $28.79 | $28.79 | 62,408 |
2024-01-19 | $28.80 | $29.27 | $28.64 | $29.22 | $29.22 | 49,890 |
2024-01-18 | $29.02 | $29.13 | $28.87 | $28.98 | $28.98 | 37,348 |
2024-01-17 | $28.68 | $28.92 | $28.59 | $28.89 | $28.89 | 109,584 |
2024-01-16 | $29.72 | $29.79 | $29.42 | $29.46 | $29.46 | 114,213 |
2024-01-12 | $30.50 | $30.71 | $30.37 | $30.38 | $30.38 | 43,075 |
2024-01-11 | $30.38 | $30.51 | $30.11 | $30.39 | $30.39 | 27,071 |
2024-01-10 | $29.89 | $30.05 | $29.86 | $29.93 | $29.93 | 37,213 |
2024-01-09 | $29.66 | $29.92 | $29.66 | $29.84 | $29.84 | 128,302 |
2024-01-08 | $29.71 | $30.26 | $29.71 | $30.24 | $30.24 | 61,091 |
2024-01-05 | $30.24 | $30.45 | $30.13 | $30.16 | $30.16 | 47,992 |
2024-01-04 | $30.20 | $30.55 | $30.20 | $30.29 | $30.29 | 44,134 |
2024-01-03 | $29.97 | $30.43 | $29.91 | $30.42 | $30.42 | 59,922 |
2024-01-02 | $30.40 | $30.42 | $30.09 | $30.19 | $30.19 | 73,769 |
2023-12-29 | $30.70 | $31.01 | $30.70 | $30.81 | $30.81 | 59,598 |
2023-12-28 | $30.62 | $30.90 | $30.62 | $30.70 | $30.70 | 168,419 |
2023-12-27 | $30.14 | $30.40 | $30.14 | $30.28 | $30.28 | 149,887 |
2023-12-26 | $30.19 | $30.42 | $30.12 | $30.20 | $30.20 | 106,511 |
2023-12-22 | $30.01 | $30.45 | $30.01 | $30.34 | $30.10 | 251,101 |
2023-12-21 | $30.97 | $31.34 | $30.86 | $31.34 | $31.09 | 78,417 |
2023-12-20 | $30.91 | $31.10 | $30.48 | $30.49 | $30.24 | 91,330 |
2023-12-19 | $31.00 | $31.49 | $31.00 | $31.38 | $31.13 | 104,948 |
2023-12-18 | $30.88 | $31.00 | $30.83 | $31.00 | $30.75 | 64,467 |
2023-12-15 | $31.26 | $31.57 | $31.18 | $31.18 | $30.93 | 94,357 |
2023-12-14 | $30.99 | $31.31 | $30.98 | $31.26 | $31.01 | 149,775 |
2023-12-13 | $30.53 | $30.87 | $30.26 | $30.84 | $30.59 | 115,116 |
2023-12-12 | $30.55 | $30.80 | $30.42 | $30.80 | $30.55 | 602,198 |
2023-12-11 | $30.18 | $30.64 | $30.14 | $30.59 | $30.34 | 707,512 |
2023-12-08 | $30.45 | $30.58 | $30.34 | $30.42 | $30.18 | 53,081 |
2023-12-07 | $30.56 | $30.67 | $30.45 | $30.61 | $30.36 | 93,462 |
2023-12-06 | $30.73 | $30.83 | $30.43 | $30.44 | $30.20 | 56,697 |
2023-12-05 | $30.19 | $30.52 | $30.07 | $30.49 | $30.24 | 100,473 |
2023-12-04 | $30.73 | $30.85 | $30.52 | $30.59 | $30.34 | 112,226 |
2023-12-01 | $30.96 | $31.22 | $30.85 | $31.14 | $30.89 | 119,444 |
2023-11-30 | $31.06 | $31.28 | $30.78 | $31.24 | $30.99 | 61,522 |
2023-11-29 | $30.91 | $31.31 | $30.91 | $30.98 | $30.73 | 90,984 |
2023-11-28 | $31.00 | $31.37 | $30.94 | $31.28 | $31.03 | 85,487 |
2023-11-27 | $30.75 | $30.88 | $30.67 | $30.78 | $30.53 | 57,222 |
2023-11-24 | $30.58 | $30.95 | $30.58 | $30.93 | $30.93 | 54,667 |
2023-11-22 | $30.72 | $30.87 | $30.63 | $30.76 | $30.76 | 53,543 |
2023-11-21 | $30.52 | $30.82 | $30.42 | $30.57 | $30.57 | 56,997 |
2023-11-20 | $30.43 | $30.91 | $30.43 | $30.90 | $30.90 | 76,621 |
2023-11-17 | $30.09 | $30.39 | $30.09 | $30.24 | $30.24 | 38,777 |
2023-11-16 | $30.09 | $30.43 | $29.92 | $30.27 | $30.27 | 69,904 |
2023-11-15 | $30.76 | $31.28 | $30.76 | $30.96 | $30.96 | 52,367 |
2023-11-14 | $30.12 | $30.39 | $30.03 | $30.31 | $30.31 | 117,275 |
2023-11-13 | $29.66 | $29.94 | $29.51 | $29.75 | $29.75 | 32,384 |
2023-11-10 | $29.24 | $29.62 | $29.24 | $29.58 | $29.58 | 44,586 |
2023-11-09 | $29.79 | $29.93 | $29.38 | $29.44 | $29.44 | 48,009 |
2023-11-08 | $29.76 | $29.96 | $29.69 | $29.82 | $29.82 | 91,105 |
2023-11-07 | $29.83 | $30.07 | $29.64 | $29.98 | $29.98 | 29,192 |
2023-11-06 | $30.17 | $30.29 | $29.88 | $29.91 | $29.91 | 61,416 |
2023-11-03 | $29.26 | $29.89 | $29.26 | $29.82 | $29.82 | 73,835 |
2023-11-02 | $28.77 | $28.82 | $28.58 | $28.72 | $28.72 | 38,377 |
2023-11-01 | $28.07 | $28.41 | $27.99 | $28.40 | $28.40 | 59,988 |
2023-10-31 | $28.25 | $28.32 | $27.84 | $28.23 | $28.23 | 38,108 |
2023-10-30 | $28.82 | $28.87 | $28.49 | $28.52 | $28.52 | 31,894 |
2023-10-27 | $28.68 | $28.81 | $28.30 | $28.31 | $28.31 | 26,157 |
2023-10-26 | $28.24 | $28.46 | $28.13 | $28.21 | $28.21 | 30,761 |
2023-10-25 | $28.44 | $28.55 | $28.23 | $28.30 | $28.30 | 62,546 |
2023-10-24 | $28.26 | $29.10 | $28.26 | $28.90 | $28.90 | 28,758 |
2023-10-23 | $27.76 | $28.24 | $27.60 | $28.09 | $28.09 | 28,166 |
2023-10-20 | $28.02 | $28.17 | $27.90 | $27.98 | $27.98 | 51,813 |
2023-10-19 | $28.45 | $28.60 | $28.35 | $28.37 | $28.37 | 33,705 |
2023-10-18 | $28.89 | $29.00 | $28.63 | $28.71 | $28.71 | 56,464 |
2023-10-17 | $29.05 | $29.42 | $28.96 | $29.28 | $29.28 | 45,402 |
2023-10-16 | $29.25 | $29.72 | $29.17 | $29.53 | $29.53 | 78,393 |
2023-10-13 | $29.33 | $29.62 | $29.29 | $29.34 | $29.34 | 98,413 |
2023-10-12 | $30.38 | $30.38 | $29.55 | $29.69 | $29.69 | 18,952 |
2023-10-11 | $30.34 | $30.54 | $30.18 | $30.31 | $30.31 | 22,574 |
2023-10-10 | $29.66 | $30.22 | $29.66 | $30.15 | $30.15 | 49,345 |
2023-10-09 | $29.10 | $29.45 | $29.05 | $29.40 | $29.40 | 36,386 |
2023-10-06 | $28.65 | $29.61 | $28.65 | $29.47 | $29.47 | 107,353 |
2023-10-05 | $28.53 | $28.71 | $28.34 | $28.65 | $28.65 | 35,265 |
2023-10-04 | $28.65 | $28.66 | $28.45 | $28.63 | $28.63 | 94,847 |
2023-10-03 | $28.81 | $29.05 | $28.68 | $28.75 | $28.75 | 43,071 |
2023-10-02 | $29.35 | $29.38 | $29.15 | $29.27 | $29.27 | 31,518 |
2023-09-29 | $29.61 | $29.72 | $29.34 | $29.38 | $29.38 | 51,571 |
2023-09-28 | $28.72 | $29.18 | $28.72 | $29.15 | $29.15 | 91,249 |
2023-09-27 | $29.10 | $29.16 | $28.95 | $29.08 | $29.08 | 31,335 |
2023-09-26 | $29.13 | $29.30 | $29.00 | $29.05 | $29.05 | 45,486 |
2023-09-25 | $29.05 | $29.55 | $29.05 | $29.47 | $29.47 | 46,837 |
2023-09-22 | $29.89 | $29.89 | $29.56 | $29.56 | $29.56 | 50,364 |
2023-09-21 | $28.97 | $29.08 | $28.87 | $28.87 | $28.87 | 95,596 |
2023-09-20 | $30.00 | $30.09 | $29.60 | $29.60 | $29.60 | 29,095 |
2023-09-19 | $30.15 | $30.28 | $29.95 | $30.03 | $30.03 | 45,254 |
2023-09-18 | $30.19 | $30.43 | $30.14 | $30.34 | $30.34 | 37,264 |
2023-09-15 | $30.63 | $30.75 | $30.44 | $30.47 | $30.47 | 52,551 |
2023-09-14 | $30.74 | $30.83 | $30.50 | $30.66 | $30.66 | 60,670 |
2023-09-13 | $30.46 | $30.69 | $30.20 | $30.58 | $30.58 | 96,916 |
2023-09-12 | $30.48 | $30.91 | $30.48 | $30.70 | $30.70 | 34,460 |
2023-09-11 | $30.84 | $30.92 | $30.61 | $30.78 | $30.78 | 39,339 |
2023-09-08 | $30.47 | $30.54 | $30.26 | $30.37 | $30.37 | 278,297 |
2023-09-07 | $30.60 | $30.63 | $30.27 | $30.47 | $30.47 | 67,569 |
2023-09-06 | $31.22 | $31.66 | $31.22 | $31.30 | $31.30 | 35,349 |
2023-09-05 | $31.34 | $31.46 | $31.22 | $31.33 | $31.33 | 56,137 |
2023-09-01 | $31.41 | $32.10 | $31.41 | $31.83 | $31.83 | 81,977 |
2023-08-31 | $31.08 | $31.25 | $30.95 | $31.08 | $31.08 | 47,199 |
2023-08-30 | $30.90 | $31.38 | $30.90 | $31.33 | $31.33 | 58,679 |
2023-08-29 | $30.79 | $31.40 | $30.79 | $31.31 | $31.31 | 55,429 |
2023-08-28 | $30.17 | $30.41 | $30.13 | $30.32 | $30.32 | 39,186 |
2023-08-25 | $29.88 | $29.92 | $29.45 | $29.84 | $29.84 | 48,078 |
2023-08-24 | $30.22 | $30.34 | $29.83 | $29.90 | $29.90 | 99,529 |
2023-08-23 | $29.61 | $30.15 | $29.61 | $30.02 | $30.02 | 36,837 |
2023-08-22 | $29.83 | $29.83 | $29.44 | $29.54 | $29.54 | 53,202 |
2023-08-21 | $29.28 | $29.59 | $29.25 | $29.57 | $29.57 | 60,402 |
2023-08-18 | $29.27 | $29.50 | $29.17 | $29.40 | $29.40 | 151,789 |
2023-08-17 | $30.56 | $30.64 | $29.94 | $30.02 | $30.02 | 91,479 |
2023-08-16 | $30.16 | $30.41 | $29.97 | $30.00 | $30.00 | 139,491 |
2023-08-15 | $30.89 | $30.97 | $30.43 | $30.48 | $30.48 | 113,202 |
2023-08-14 | $31.01 | $31.36 | $30.95 | $31.27 | $31.27 | 76,831 |
2023-08-11 | $31.82 | $31.82 | $31.31 | $31.43 | $31.43 | 55,178 |
2023-08-10 | $32.52 | $33.09 | $32.26 | $32.38 | $32.38 | 136,474 |
2023-08-09 | $32.21 | $32.26 | $31.83 | $31.94 | $31.94 | 46,857 |
2023-08-08 | $31.66 | $31.89 | $31.46 | $31.87 | $31.87 | 53,029 |
2023-08-07 | $32.75 | $32.88 | $32.18 | $32.45 | $32.45 | 42,151 |
2023-08-04 | $32.88 | $33.06 | $32.49 | $32.52 | $32.52 | 62,825 |
2023-08-03 | $32.34 | $32.91 | $32.34 | $32.82 | $32.82 | 87,672 |
2023-08-02 | $32.49 | $32.49 | $31.71 | $31.82 | $31.82 | 82,754 |
2023-08-01 | $33.12 | $33.38 | $33.05 | $33.16 | $33.16 | 130,280 |
2023-07-31 | $33.21 | $33.74 | $33.21 | $33.63 | $33.63 | 127,100 |
2023-07-28 | $32.62 | $33.19 | $32.62 | $33.17 | $33.17 | 79,264 |
2023-07-27 | $32.10 | $32.19 | $31.57 | $31.63 | $31.63 | 69,124 |
2023-07-26 | $31.61 | $32.10 | $31.61 | $31.96 | $31.96 | 85,582 |
2023-07-25 | $31.92 | $32.11 | $31.61 | $31.65 | $31.65 | 48,287 |
2023-07-24 | $30.63 | $31.67 | $30.45 | $31.43 | $31.43 | 138,537 |
2023-07-21 | $30.84 | $31.03 | $30.69 | $30.79 | $30.79 | 72,948 |
2023-07-20 | $30.79 | $30.97 | $30.66 | $30.67 | $30.67 | 65,129 |
2023-07-19 | $31.35 | $31.46 | $30.93 | $31.02 | $31.02 | 43,259 |
2023-07-18 | $31.05 | $31.10 | $30.65 | $30.81 | $30.81 | 96,584 |
2023-07-17 | $31.07 | $31.49 | $30.95 | $31.48 | $31.48 | 79,539 |
2023-07-14 | $31.65 | $31.65 | $31.36 | $31.45 | $31.45 | 57,715 |
2023-07-13 | $31.55 | $32.03 | $31.55 | $32.02 | $32.02 | 88,106 |
2023-07-12 | $30.84 | $31.31 | $30.79 | $31.12 | $31.12 | 350,959 |
2023-07-11 | $29.68 | $30.06 | $29.65 | $30.05 | $30.05 | 45,028 |
2023-07-10 | $29.28 | $29.78 | $29.28 | $29.67 | $29.67 | 43,859 |
2023-07-07 | $29.11 | $29.76 | $29.11 | $29.60 | $29.60 | 75,408 |
2023-07-06 | $29.13 | $29.31 | $28.75 | $28.91 | $28.91 | 56,975 |
2023-07-05 | $29.64 | $29.76 | $29.52 | $29.71 | $29.71 | 155,356 |
2023-07-03 | $29.88 | $30.14 | $29.80 | $29.92 | $29.92 | 99,895 |
2023-06-30 | $29.33 | $29.58 | $29.25 | $29.36 | $29.36 | 126,996 |
2023-06-29 | $29.17 | $29.32 | $29.06 | $29.21 | $29.21 | 193,646 |
2023-06-28 | $29.45 | $29.64 | $29.44 | $29.61 | $29.61 | 58,521 |
2023-06-27 | $29.58 | $29.80 | $29.43 | $29.74 | $29.74 | 172,198 |
2023-06-26 | $29.20 | $29.50 | $29.07 | $29.07 | $29.07 | 250,314 |
2023-06-23 | $29.29 | $29.30 | $29.03 | $29.17 | $29.17 | 60,025 |
2023-06-22 | $29.87 | $29.94 | $29.63 | $29.84 | $29.84 | 58,251 |
2023-06-21 | $29.96 | $30.21 | $29.82 | $29.95 | $29.95 | 36,712 |
2023-06-20 | $30.55 | $30.66 | $30.16 | $30.25 | $30.25 | 53,680 |
2023-06-16 | $31.64 | $31.74 | $31.07 | $31.26 | $31.26 | 85,687 |
2023-06-15 | $31.41 | $31.51 | $31.22 | $31.51 | $31.51 | 62,164 |
2023-06-14 | $30.69 | $31.13 | $30.64 | $31.09 | $31.09 | 71,644 |
2023-06-13 | $30.80 | $30.99 | $30.56 | $30.64 | $30.64 | 48,515 |
2023-06-12 | $30.13 | $30.30 | $30.13 | $30.20 | $30.20 | 72,508 |
2023-06-09 | $30.05 | $30.27 | $29.97 | $30.03 | $30.03 | 65,963 |
2023-06-08 | $29.62 | $30.03 | $29.62 | $29.94 | $29.94 | 66,740 |
2023-06-07 | $29.92 | $30.11 | $29.52 | $29.58 | $29.58 | 49,023 |
2023-06-06 | $29.12 | $29.96 | $29.12 | $29.84 | $29.84 | 106,655 |
2023-06-05 | $29.19 | $29.28 | $29.02 | $29.24 | $29.24 | 74,200 |
2023-06-02 | $29.34 | $29.61 | $29.34 | $29.34 | $29.34 | 83,968 |
2023-06-01 | $27.91 | $28.88 | $27.91 | $28.67 | $28.67 | 70,946 |
2023-05-31 | $27.75 | $27.75 | $27.32 | $27.71 | $27.71 | 199,145 |
2023-05-30 | $28.54 | $28.63 | $27.87 | $27.95 | $27.95 | 49,402 |
2023-05-26 | $28.34 | $28.86 | $28.25 | $28.74 | $28.74 | 36,959 |
2023-05-25 | $28.46 | $28.46 | $28.02 | $28.02 | $28.02 | 37,334 |
2023-05-24 | $28.71 | $28.80 | $28.42 | $28.46 | $28.46 | 115,859 |
2023-05-23 | $29.26 | $29.40 | $28.92 | $28.93 | $28.93 | 33,957 |
2023-05-22 | $29.70 | $29.99 | $29.55 | $29.75 | $29.75 | 48,619 |
2023-05-19 | $29.29 | $29.36 | $29.15 | $29.27 | $29.27 | 71,731 |
2023-05-18 | $29.86 | $29.86 | $29.31 | $29.44 | $29.44 | 86,102 |
2023-05-17 | $29.86 | $30.36 | $29.85 | $30.27 | $30.27 | 42,843 |
2023-05-16 | $30.14 | $30.21 | $29.98 | $30.02 | $30.02 | 33,082 |
2023-05-15 | $30.00 | $30.65 | $29.93 | $30.56 | $30.56 | 25,150 |
2023-05-12 | $29.63 | $29.65 | $29.30 | $29.35 | $29.35 | 39,021 |
2023-05-11 | $29.39 | $30.02 | $29.39 | $29.98 | $29.98 | 30,510 |
2023-05-10 | $29.43 | $29.64 | $29.27 | $29.48 | $29.48 | 53,042 |
2023-05-09 | $29.12 | $29.42 | $29.12 | $29.36 | $29.36 | 87,125 |
2023-05-08 | $29.93 | $29.94 | $29.71 | $29.89 | $29.89 | 42,443 |
2023-05-05 | $29.53 | $29.88 | $29.42 | $29.79 | $29.79 | 118,128 |
2023-05-04 | $29.24 | $29.52 | $29.24 | $29.27 | $29.27 | 63,927 |
2023-05-03 | $29.04 | $29.33 | $28.93 | $29.06 | $29.06 | 108,103 |
2023-05-02 | $29.54 | $29.54 | $28.93 | $29.10 | $29.10 | 105,380 |
2023-05-01 | $29.68 | $29.96 | $29.68 | $29.75 | $29.75 | 40,915 |
2023-04-28 | $29.38 | $29.91 | $29.38 | $29.81 | $29.81 | 28,340 |
2023-04-27 | $29.07 | $29.53 | $29.07 | $29.48 | $29.48 | 58,962 |
2023-04-26 | $29.33 | $29.42 | $28.95 | $29.00 | $29.00 | 36,426 |
2023-04-25 | $29.00 | $29.00 | $28.52 | $28.60 | $28.60 | 58,523 |
2023-04-24 | $29.82 | $29.82 | $29.36 | $29.47 | $29.47 | 158,133 |
2023-04-21 | $30.03 | $30.03 | $29.68 | $29.97 | $29.97 | 58,290 |
2023-04-20 | $30.43 | $30.63 | $30.11 | $30.24 | $30.24 | 57,940 |
2023-04-19 | $30.40 | $30.63 | $30.34 | $30.53 | $30.53 | 137,978 |
2023-04-18 | $31.09 | $31.15 | $30.84 | $30.89 | $30.89 | 63,532 |
2023-04-17 | $30.89 | $31.02 | $30.77 | $30.94 | $30.94 | 43,610 |
2023-04-14 | $30.61 | $30.79 | $30.25 | $30.42 | $30.42 | 37,495 |
2023-04-13 | $30.49 | $30.77 | $30.49 | $30.68 | $30.68 | 56,176 |
2023-04-12 | $30.67 | $30.86 | $29.83 | $29.87 | $29.87 | 64,377 |
2023-04-11 | $31.16 | $31.27 | $30.90 | $30.90 | $30.90 | 39,087 |
2023-04-10 | $31.00 | $31.03 | $30.78 | $31.01 | $31.01 | 43,038 |
2023-04-06 | $31.01 | $31.41 | $30.83 | $31.30 | $31.30 | 44,044 |
2023-04-05 | $31.59 | $31.59 | $30.91 | $31.05 | $31.05 | 78,251 |
2023-04-04 | $31.78 | $31.90 | $31.61 | $31.79 | $31.79 | 153,540 |
2023-04-03 | $31.88 | $32.00 | $31.68 | $31.90 | $31.90 | 36,468 |
2023-03-31 | $32.01 | $32.23 | $31.95 | $32.09 | $32.09 | 140,334 |
2023-03-30 | $31.90 | $32.28 | $31.85 | $32.18 | $32.18 | 112,786 |
2023-03-29 | $31.25 | $31.60 | $31.09 | $31.59 | $31.59 | 124,924 |
2023-03-28 | $31.02 | $31.34 | $30.93 | $31.27 | $31.27 | 88,945 |
2023-03-27 | $30.29 | $30.44 | $30.12 | $30.35 | $30.35 | 105,243 |
2023-03-24 | $30.69 | $31.04 | $30.65 | $30.85 | $30.85 | 46,134 |
2023-03-23 | $30.95 | $31.44 | $30.68 | $30.98 | $30.98 | 92,533 |
2023-03-22 | $30.21 | $30.51 | $29.94 | $29.97 | $29.97 | 57,879 |
2023-03-21 | $29.83 | $30.14 | $29.80 | $30.04 | $30.04 | 47,885 |
2023-03-20 | $29.43 | $29.87 | $29.14 | $29.58 | $29.58 | 41,306 |
2023-03-17 | $30.04 | $30.11 | $29.60 | $29.79 | $29.79 | 146,078 |
2023-03-16 | $29.14 | $30.05 | $29.14 | $29.97 | $29.97 | 85,969 |
2023-03-15 | $29.28 | $29.51 | $28.96 | $29.32 | $29.32 | 146,602 |
2023-03-14 | $29.93 | $30.19 | $29.84 | $30.15 | $30.15 | 81,414 |
2023-03-13 | $29.28 | $30.02 | $29.24 | $29.74 | $29.74 | 41,829 |
2023-03-10 | $29.76 | $29.86 | $29.33 | $29.50 | $29.50 | 148,806 |
2023-03-09 | $30.38 | $30.51 | $29.60 | $29.68 | $29.68 | 90,700 |
2023-03-08 | $31.00 | $31.15 | $30.90 | $31.15 | $31.15 | 50,921 |
2023-03-07 | $31.42 | $31.48 | $31.10 | $31.21 | $31.21 | 43,387 |
2023-03-06 | $31.84 | $32.04 | $31.58 | $31.72 | $31.72 | 67,590 |
2023-03-03 | $31.72 | $31.95 | $31.71 | $31.87 | $31.87 | 72,379 |
2023-03-02 | $30.92 | $31.76 | $30.92 | $31.71 | $31.71 | 125,871 |
2023-03-01 | $31.63 | $31.79 | $31.20 | $31.22 | $31.22 | 50,410 |
2023-02-28 | $30.27 | $30.69 | $30.20 | $30.38 | $30.38 | 82,794 |
2023-02-27 | $30.54 | $30.58 | $30.35 | $30.51 | $30.51 | 49,638 |
2023-02-24 | $30.00 | $30.24 | $29.76 | $29.95 | $29.95 | 115,055 |
2023-02-23 | $31.58 | $31.58 | $30.56 | $30.86 | $30.86 | 72,752 |
2023-02-22 | $31.19 | $31.25 | $30.72 | $30.89 | $30.89 | 168,629 |
2023-02-21 | $31.19 | $31.55 | $31.00 | $31.00 | $31.00 | 152,185 |
2023-02-17 | $32.36 | $32.46 | $32.00 | $32.14 | $32.14 | 150,004 |
2023-02-16 | $32.91 | $33.34 | $32.73 | $33.11 | $33.11 | 139,051 |
2023-02-15 | $32.49 | $33.02 | $32.49 | $32.98 | $32.98 | 52,669 |
2023-02-14 | $32.64 | $33.11 | $32.50 | $32.97 | $32.97 | 54,998 |
2023-02-13 | $33.06 | $33.35 | $32.85 | $33.16 | $33.16 | 59,564 |
2023-02-10 | $33.00 | $33.03 | $32.49 | $32.66 | $32.66 | 107,527 |
2023-02-09 | $34.28 | $34.36 | $33.55 | $33.65 | $33.65 | 113,317 |
2023-02-08 | $33.64 | $33.70 | $33.33 | $33.43 | $33.43 | 54,679 |
2023-02-07 | $33.75 | $33.85 | $33.31 | $33.81 | $33.81 | 60,438 |
2023-02-06 | $33.21 | $33.58 | $33.00 | $33.38 | $33.38 | 73,059 |
2023-02-03 | $34.26 | $34.69 | $34.00 | $34.02 | $34.02 | 132,060 |
2023-02-02 | $35.17 | $35.23 | $34.62 | $34.84 | $34.84 | 135,131 |
2023-02-01 | $34.59 | $35.26 | $34.34 | $35.02 | $35.02 | 102,054 |
2023-01-31 | $33.84 | $34.36 | $33.81 | $34.07 | $34.07 | 213,268 |
2023-01-30 | $34.43 | $34.48 | $33.97 | $34.10 | $34.10 | 198,051 |
2023-01-27 | $35.58 | $35.78 | $35.19 | $35.64 | $35.64 | 159,205 |
2023-01-26 | $35.22 | $35.61 | $35.00 | $35.61 | $35.61 | 124,931 |
2023-01-25 | $34.34 | $34.74 | $34.03 | $34.69 | $34.69 | 99,539 |
2023-01-24 | $34.29 | $34.66 | $34.29 | $34.64 | $34.64 | 131,872 |
2023-01-23 | $34.50 | $34.88 | $34.45 | $34.64 | $34.64 | 142,728 |
2023-01-20 | $33.95 | $34.42 | $33.87 | $34.41 | $34.41 | 83,446 |
2023-01-19 | $33.33 | $33.68 | $33.21 | $33.47 | $33.47 | 61,204 |
2023-01-18 | $34.33 | $34.33 | $33.23 | $33.23 | $33.23 | 69,339 |
2023-01-17 | $33.78 | $33.92 | $33.55 | $33.81 | $33.81 | 152,307 |
2023-01-13 | $33.81 | $34.38 | $33.81 | $34.38 | $34.38 | 65,432 |
2023-01-12 | $33.59 | $33.74 | $33.04 | $33.73 | $33.73 | 92,913 |
2023-01-11 | $33.67 | $33.89 | $33.46 | $33.88 | $33.88 | 97,958 |
2023-01-10 | $33.51 | $33.70 | $33.14 | $33.66 | $33.66 | 85,789 |
2023-01-09 | $33.63 | $33.72 | $33.28 | $33.33 | $33.33 | 130,987 |
2023-01-06 | $32.45 | $33.07 | $32.20 | $33.06 | $33.06 | 122,948 |
2023-01-05 | $32.00 | $32.79 | $32.00 | $32.75 | $32.75 | 60,761 |
2023-01-04 | $31.78 | $32.75 | $31.67 | $32.75 | $32.75 | 248,091 |
2023-01-03 | $30.24 | $31.13 | $30.24 | $30.63 | $30.63 | 97,709 |
2022-12-30 | $29.69 | $30.03 | $29.55 | $29.73 | $29.73 | 189,019 |
2022-12-29 | $29.94 | $30.39 | $29.76 | $30.33 | $30.33 | 150,201 |
2022-12-28 | $30.28 | $30.32 | $29.40 | $29.50 | $29.50 | 154,068 |
2022-12-27 | $29.80 | $30.53 | $29.80 | $30.28 | $30.28 | 132,721 |
2022-12-23 | $29.76 | $29.83 | $29.38 | $29.43 | $29.43 | 102,377 |
2022-12-22 | $30.25 | $30.32 | $29.56 | $29.80 | $29.80 | 231,632 |
2022-12-21 | $29.38 | $30.14 | $29.21 | $30.03 | $30.03 | 702,563 |
2022-12-20 | $29.34 | $29.84 | $29.23 | $29.48 | $29.48 | 105,140 |
2022-12-19 | $30.14 | $30.20 | $29.74 | $29.86 | $29.86 | 100,983 |
2022-12-16 | $30.06 | $30.23 | $29.66 | $29.71 | $29.71 | 200,229 |
2022-12-15 | $30.97 | $31.08 | $29.69 | $29.77 | $29.77 | 401,493 |
2022-12-14 | $30.84 | $31.16 | $30.24 | $31.00 | $31.00 | 88,271 |
2022-12-13 | $31.71 | $31.77 | $30.69 | $30.87 | $30.87 | 134,606 |
2022-12-12 | $30.44 | $30.44 | $29.87 | $30.17 | $30.17 | 175,368 |
2022-12-09 | $31.02 | $31.13 | $30.65 | $30.67 | $30.67 | 105,301 |
2022-12-08 | $30.65 | $31.01 | $30.39 | $30.94 | $30.94 | 173,855 |
2022-12-07 | $29.49 | $30.01 | $29.49 | $29.77 | $29.77 | 251,316 |
2022-12-06 | $30.37 | $30.46 | $29.92 | $30.18 | $30.18 | 100,459 |
2022-12-05 | $31.02 | $31.05 | $30.00 | $30.11 | $30.11 | 188,530 |
2022-12-02 | $29.36 | $30.65 | $29.36 | $30.52 | $30.52 | 122,769 |
2022-12-01 | $29.32 | $29.75 | $29.28 | $29.53 | $29.53 | 175,742 |
2022-11-30 | $29.09 | $29.88 | $29.06 | $29.66 | $29.66 | 226,151 |
2022-11-29 | $28.35 | $28.49 | $28.15 | $28.22 | $28.22 | 142,610 |
2022-11-28 | $27.14 | $27.75 | $27.14 | $27.30 | $27.30 | 91,331 |
2022-11-25 | $27.04 | $27.04 | $26.83 | $26.84 | $26.84 | 32,672 |
2022-11-23 | $27.24 | $27.45 | $27.10 | $27.34 | $27.34 | 158,233 |
2022-11-22 | $26.77 | $27.00 | $26.56 | $26.96 | $26.96 | 238,324 |
2022-11-21 | $27.61 | $27.83 | $27.33 | $27.43 | $27.43 | 138,125 |
2022-11-18 | $28.70 | $28.70 | $28.05 | $28.24 | $28.24 | 73,157 |
2022-11-17 | $27.58 | $28.85 | $27.51 | $28.74 | $28.74 | 177,409 |
2022-11-16 | $28.81 | $28.81 | $28.11 | $28.18 | $28.18 | 175,864 |
2022-11-15 | $28.52 | $29.20 | $28.52 | $28.82 | $28.82 | 190,352 |
2022-11-14 | $27.15 | $27.36 | $26.82 | $26.96 | $26.96 | 121,239 |
2022-11-11 | $26.90 | $27.29 | $26.67 | $27.08 | $27.08 | 219,769 |
2022-11-10 | $25.31 | $25.78 | $25.31 | $25.72 | $25.72 | 148,799 |
2022-11-09 | $24.65 | $24.65 | $24.06 | $24.06 | $24.06 | 88,503 |
2022-11-08 | $25.16 | $25.50 | $24.76 | $25.31 | $25.31 | 99,579 |
2022-11-07 | $25.64 | $25.76 | $25.25 | $25.27 | $25.27 | 117,751 |
2022-11-04 | $25.32 | $25.43 | $24.80 | $25.20 | $25.20 | 366,039 |
2022-11-03 | $23.10 | $24.01 | $23.03 | $23.77 | $23.77 | 211,492 |
2022-11-02 | $23.91 | $24.19 | $23.40 | $23.47 | $23.47 | 159,911 |
2022-11-01 | $24.18 | $24.22 | $23.57 | $23.62 | $23.62 | 197,351 |
2022-10-31 | $22.53 | $22.98 | $22.42 | $22.83 | $22.83 | 275,280 |
2022-10-28 | $22.04 | $22.62 | $21.96 | $22.59 | $22.59 | 1,148,297 |
2022-10-27 | $22.83 | $23.28 | $22.76 | $22.78 | $22.78 | 240,263 |
2022-10-26 | $22.25 | $23.61 | $22.25 | $23.18 | $23.18 | 295,302 |
2022-10-25 | $22.02 | $22.45 | $22.02 | $22.23 | $22.23 | 187,373 |
2022-10-24 | $21.94 | $21.97 | $20.77 | $21.66 | $21.66 | 404,675 |
2022-10-21 | $23.64 | $24.13 | $23.42 | $24.10 | $24.10 | 171,569 |
2022-10-20 | $23.99 | $24.73 | $23.89 | $23.97 | $23.97 | 170,139 |
2022-10-19 | $24.49 | $24.56 | $23.85 | $23.99 | $23.99 | 130,590 |
2022-10-18 | $25.67 | $25.81 | $25.03 | $25.21 | $25.21 | 92,302 |
2022-10-17 | $24.78 | $25.35 | $24.78 | $25.04 | $25.04 | 256,325 |
2022-10-14 | $25.03 | $25.10 | $24.05 | $24.09 | $24.09 | 206,387 |
2022-10-13 | $24.04 | $24.96 | $23.89 | $24.82 | $24.82 | 290,948 |
2022-10-12 | $25.13 | $25.36 | $24.93 | $25.12 | $25.12 | 104,244 |
2022-10-11 | $25.68 | $25.72 | $24.97 | $25.23 | $25.23 | 505,940 |
2022-10-10 | $26.74 | $26.74 | $25.93 | $26.17 | $26.17 | 148,123 |
2022-10-07 | $27.45 | $27.55 | $26.96 | $27.06 | $27.06 | 93,450 |
2022-10-06 | $28.12 | $28.51 | $28.03 | $28.04 | $28.04 | 74,273 |
2022-10-05 | $28.03 | $28.30 | $27.77 | $28.09 | $28.09 | 81,159 |
2022-10-04 | $27.51 | $28.42 | $27.51 | $28.16 | $28.16 | 266,501 |
2022-10-03 | $26.67 | $27.05 | $26.40 | $26.93 | $26.93 | 238,740 |
2022-09-30 | $26.29 | $27.01 | $26.29 | $26.65 | $26.65 | 233,620 |
2022-09-29 | $26.78 | $26.79 | $26.26 | $26.49 | $26.49 | 194,817 |
2022-09-28 | $26.60 | $27.59 | $26.59 | $27.55 | $27.55 | 208,390 |
2022-09-27 | $27.36 | $27.79 | $26.81 | $26.95 | $26.95 | 168,964 |
2022-09-26 | $27.21 | $27.50 | $27.02 | $27.08 | $27.08 | 238,037 |
2022-09-23 | $27.05 | $27.15 | $26.70 | $26.89 | $26.89 | 172,754 |
2022-09-22 | $27.99 | $28.19 | $27.61 | $27.71 | $27.71 | 152,426 |
2022-09-21 | $28.63 | $28.71 | $27.98 | $28.06 | $28.06 | 153,043 |
2022-09-20 | $29.01 | $29.29 | $28.89 | $28.98 | $28.98 | 237,306 |
2022-09-19 | $28.71 | $29.11 | $28.63 | $29.10 | $29.10 | 138,792 |
2022-09-16 | $29.25 | $29.36 | $28.75 | $28.92 | $28.92 | 126,182 |
2022-09-15 | $29.80 | $30.23 | $29.73 | $29.81 | $29.81 | 74,238 |
2022-09-14 | $30.06 | $30.12 | $29.72 | $30.09 | $30.09 | 174,430 |
2022-09-13 | $30.21 | $30.53 | $29.89 | $29.92 | $29.92 | 154,939 |
2022-09-12 | $30.87 | $31.27 | $30.79 | $31.26 | $31.26 | 124,357 |
2022-09-09 | $30.36 | $30.76 | $30.36 | $30.63 | $30.63 | 86,610 |
2022-09-08 | $29.55 | $29.96 | $29.41 | $29.87 | $29.87 | 154,524 |
2022-09-07 | $29.47 | $30.09 | $29.31 | $30.05 | $30.05 | 83,616 |
2022-09-06 | $30.00 | $30.04 | $29.50 | $29.54 | $29.54 | 88,634 |
2022-09-02 | $30.64 | $30.86 | $30.28 | $30.39 | $30.39 | 185,011 |
2022-09-01 | $30.72 | $30.92 | $30.30 | $30.81 | $30.81 | 235,840 |
2022-08-31 | $31.42 | $31.78 | $31.20 | $31.31 | $31.31 | 140,305 |
2022-08-30 | $31.34 | $31.52 | $30.42 | $30.70 | $30.70 | 123,875 |
2022-08-29 | $31.50 | $32.03 | $31.20 | $31.26 | $31.26 | 103,539 |
2022-08-26 | $32.86 | $32.86 | $31.40 | $31.40 | $31.40 | 167,398 |
2022-08-25 | $31.44 | $32.11 | $31.22 | $32.08 | $32.08 | 226,749 |
2022-08-24 | $29.61 | $30.92 | $29.61 | $30.55 | $30.55 | 107,170 |
2022-08-23 | $29.82 | $30.16 | $29.47 | $30.14 | $30.14 | 151,539 |
2022-08-22 | $29.65 | $29.87 | $29.56 | $29.69 | $29.69 | 75,724 |
2022-08-19 | $30.02 | $30.17 | $29.71 | $29.77 | $29.77 | 120,823 |
2022-08-18 | $30.68 | $30.70 | $30.13 | $30.35 | $30.35 | 131,165 |
2022-08-17 | $31.10 | $31.18 | $30.75 | $30.80 | $30.80 | 120,726 |
2022-08-16 | $31.46 | $31.61 | $31.21 | $31.29 | $31.29 | 88,208 |
2022-08-15 | $31.38 | $31.86 | $31.36 | $31.80 | $31.80 | 108,245 |
2022-08-12 | $31.11 | $31.57 | $31.04 | $31.56 | $31.56 | 141,128 |
2022-08-11 | $31.45 | $32.30 | $31.25 | $31.39 | $31.39 | 123,226 |
2022-08-10 | $30.85 | $31.11 | $30.52 | $31.05 | $31.05 | 137,031 |
2022-08-09 | $30.92 | $31.05 | $30.53 | $30.62 | $30.62 | 140,530 |
2022-08-08 | $31.34 | $31.62 | $30.97 | $31.05 | $31.05 | 111,415 |
2022-08-05 | $31.11 | $31.54 | $31.05 | $31.31 | $31.31 | 107,342 |
2022-08-04 | $32.02 | $32.28 | $31.65 | $31.96 | $31.96 | 148,369 |
2022-08-03 | $30.55 | $31.24 | $30.45 | $31.21 | $31.21 | 154,880 |
2022-08-02 | $29.50 | $30.67 | $29.50 | $30.39 | $30.39 | 176,147 |
2022-08-01 | $30.00 | $30.30 | $29.60 | $30.03 | $30.03 | 163,475 |
2022-07-29 | $30.19 | $30.44 | $29.94 | $30.31 | $30.31 | 120,496 |
2022-07-28 | $31.50 | $31.59 | $30.57 | $31.25 | $31.25 | 184,861 |
2022-07-27 | $31.06 | $31.55 | $30.76 | $31.55 | $31.55 | 144,649 |
2022-07-26 | $31.47 | $31.51 | $30.86 | $30.88 | $30.88 | 107,625 |
2022-07-25 | $31.43 | $31.55 | $31.08 | $31.38 | $31.38 | 120,425 |
2022-07-22 | $32.12 | $32.15 | $31.23 | $31.35 | $31.35 | 127,171 |
2022-07-21 | $31.87 | $32.35 | $31.87 | $32.29 | $32.29 | 395,708 |
2022-07-20 | $31.63 | $31.83 | $31.36 | $31.73 | $31.73 | 404,483 |
2022-07-19 | $31.22 | $31.58 | $31.05 | $31.54 | $31.54 | 140,262 |
2022-07-18 | $30.89 | $31.53 | $30.68 | $30.71 | $30.71 | 140,128 |
2022-07-15 | $29.99 | $30.20 | $29.47 | $30.19 | $30.19 | 159,741 |
2022-07-14 | $30.67 | $30.73 | $30.10 | $30.29 | $30.29 | 108,741 |
2022-07-13 | $30.23 | $31.24 | $30.23 | $30.93 | $30.93 | 98,233 |
2022-07-12 | $30.96 | $31.18 | $30.54 | $30.96 | $30.96 | 189,260 |
2022-07-11 | $31.52 | $31.66 | $30.75 | $30.81 | $30.81 | 202,890 |
2022-07-08 | $32.59 | $32.94 | $32.33 | $32.58 | $32.58 | 118,968 |
2022-07-07 | $32.67 | $33.26 | $32.63 | $33.19 | $33.19 | 150,071 |
2022-07-06 | $32.69 | $32.69 | $31.84 | $32.22 | $32.22 | 86,415 |
2022-07-05 | $31.84 | $33.12 | $31.73 | $33.05 | $33.05 | 264,890 |
2022-07-01 | $31.99 | $32.64 | $31.97 | $32.61 | $32.61 | 132,036 |
2022-06-30 | $32.10 | $32.42 | $31.54 | $32.33 | $32.33 | 202,395 |
2022-06-29 | $32.44 | $32.81 | $32.18 | $32.73 | $32.73 | 119,934 |
2022-06-28 | $33.52 | $33.65 | $32.59 | $32.73 | $32.73 | 109,074 |
2022-06-27 | $34.11 | $34.11 | $33.19 | $33.31 | $33.31 | 118,351 |
2022-06-24 | $32.61 | $33.13 | $32.50 | $33.12 | $33.12 | 314,448 |
2022-06-23 | $31.70 | $32.07 | $31.30 | $31.88 | $31.88 | 128,779 |
2022-06-22 | $30.99 | $31.73 | $30.99 | $31.27 | $31.27 | 126,548 |
2022-06-21 | $31.67 | $32.15 | $31.54 | $31.90 | $31.90 | 102,364 |
2022-06-17 | $31.84 | $31.89 | $30.67 | $31.01 | $31.01 | 225,388 |
2022-06-16 | $30.62 | $30.84 | $30.09 | $30.39 | $30.39 | 151,765 |
2022-06-15 | $31.60 | $32.21 | $31.17 | $31.91 | $31.91 | 153,671 |
2022-06-14 | $30.90 | $31.63 | $30.72 | $31.35 | $31.35 | 434,984 |
2022-06-13 | $30.82 | $31.16 | $29.90 | $30.22 | $30.22 | 282,988 |
2022-06-10 | $32.72 | $33.12 | $32.01 | $32.17 | $32.17 | 125,450 |
2022-06-09 | $33.57 | $33.57 | $32.55 | $32.64 | $32.64 | 250,515 |
2022-06-08 | $33.56 | $34.52 | $33.45 | $34.40 | $34.40 | 293,862 |
2022-06-07 | $31.92 | $32.90 | $31.86 | $32.82 | $32.82 | 134,115 |
2022-06-06 | $32.46 | $32.72 | $31.77 | $31.98 | $31.98 | 157,609 |
2022-06-03 | $31.38 | $31.64 | $31.00 | $31.14 | $31.14 | 110,453 |
2022-06-02 | $30.86 | $31.99 | $30.86 | $31.99 | $31.99 | 254,161 |
2022-06-01 | $31.13 | $31.31 | $30.13 | $30.45 | $30.45 | 251,730 |
2022-05-31 | $31.54 | $31.58 | $30.79 | $30.90 | $30.90 | 159,703 |
2022-05-27 | $29.67 | $30.02 | $29.29 | $30.01 | $30.01 | 253,122 |
2022-05-26 | $28.18 | $29.72 | $28.18 | $29.61 | $29.61 | 107,336 |
2022-05-25 | $27.72 | $28.26 | $27.72 | $28.17 | $28.17 | 200,583 |
2022-05-24 | $28.22 | $28.26 | $27.33 | $27.55 | $27.55 | 221,420 |
2022-05-23 | $29.15 | $29.15 | $28.72 | $28.96 | $28.96 | 108,646 |
2022-05-20 | $29.70 | $30.00 | $28.51 | $29.08 | $29.08 | 123,387 |
2022-05-19 | $28.31 | $29.38 | $28.31 | $29.06 | $29.06 | 170,491 |
2022-05-18 | $28.72 | $29.12 | $27.97 | $28.12 | $28.12 | 129,124 |
2022-05-17 | $29.42 | $29.73 | $28.65 | $29.13 | $29.13 | 160,687 |
2022-05-16 | $27.96 | $28.44 | $27.69 | $27.86 | $27.86 | 255,439 |
2022-05-13 | $27.17 | $28.28 | $27.15 | $28.23 | $28.23 | 218,859 |
2022-05-12 | $26.07 | $27.20 | $25.55 | $26.62 | $26.62 | 494,299 |
2022-05-11 | $27.28 | $27.65 | $26.23 | $26.34 | $26.34 | 343,237 |
2022-05-10 | $27.35 | $27.35 | $26.41 | $26.78 | $26.78 | 135,070 |
2022-05-09 | $27.50 | $27.66 | $26.40 | $26.56 | $26.56 | 271,837 |
2022-05-06 | $29.04 | $29.04 | $28.21 | $28.35 | $28.35 | 142,949 |
2022-05-05 | $30.15 | $30.28 | $29.00 | $29.31 | $29.31 | 144,567 |
2022-05-04 | $30.34 | $31.42 | $29.98 | $31.36 | $31.36 | 128,681 |
2022-05-03 | $31.39 | $31.57 | $30.92 | $31.12 | $31.12 | 125,538 |
2022-05-02 | $30.52 | $31.17 | $30.12 | $31.14 | $31.14 | 181,789 |
2022-04-29 | $31.65 | $31.87 | $30.60 | $30.69 | $30.69 | 211,345 |
2022-04-28 | $29.33 | $29.60 | $28.75 | $29.47 | $29.47 | 91,425 |
2022-04-27 | $28.77 | $29.60 | $28.77 | $29.19 | $29.19 | 239,213 |
2022-04-26 | $29.06 | $29.06 | $28.42 | $28.44 | $28.44 | 137,584 |
2022-04-25 | $28.24 | $29.20 | $28.24 | $29.20 | $29.20 | 155,285 |
2022-04-22 | $29.39 | $30.07 | $28.94 | $28.96 | $28.96 | 111,513 |
2022-04-21 | $30.26 | $30.45 | $28.87 | $28.98 | $28.98 | 182,033 |
2022-04-20 | $31.19 | $31.19 | $30.21 | $30.25 | $30.25 | 98,448 |
2022-04-19 | $30.61 | $31.24 | $30.36 | $31.17 | $31.17 | 146,625 |
2022-04-18 | $30.88 | $31.10 | $30.43 | $30.89 | $30.89 | 137,211 |
2022-04-14 | $32.01 | $32.07 | $31.31 | $31.32 | $31.32 | 157,124 |
2022-04-13 | $31.82 | $32.55 | $31.64 | $32.42 | $32.42 | 165,875 |
2022-04-12 | $32.53 | $32.64 | $31.60 | $31.64 | $31.64 | 152,646 |
2022-04-11 | $32.20 | $32.71 | $31.84 | $32.13 | $32.13 | 210,547 |
2022-04-08 | $32.61 | $32.93 | $32.38 | $32.46 | $32.46 | 123,087 |
2022-04-07 | $33.14 | $33.24 | $32.29 | $32.71 | $32.71 | 236,114 |
2022-04-06 | $33.75 | $33.78 | $33.02 | $33.47 | $33.47 | 181,876 |
2022-04-05 | $35.48 | $35.48 | $34.33 | $34.50 | $34.50 | 111,590 |
2022-04-04 | $35.22 | $35.94 | $34.97 | $35.77 | $35.77 | 403,900 |
2022-04-01 | $34.53 | $34.78 | $33.75 | $34.05 | $34.05 | 126,785 |
2022-03-31 | $33.85 | $33.87 | $32.75 | $32.78 | $32.78 | 131,311 |
2022-03-30 | $34.58 | $35.25 | $34.14 | $34.27 | $34.27 | 116,400 |
2022-03-29 | $34.84 | $35.28 | $34.65 | $34.93 | $34.93 | 128,285 |
2022-03-28 | $33.43 | $33.84 | $33.08 | $33.69 | $33.69 | 204,456 |
2022-03-25 | $33.28 | $33.34 | $32.64 | $33.13 | $33.13 | 163,780 |
2022-03-24 | $34.07 | $34.17 | $33.26 | $34.07 | $34.07 | 205,255 |
2022-03-23 | $34.19 | $35.75 | $33.84 | $34.58 | $34.58 | 331,033 |
2022-03-22 | $34.36 | $35.29 | $34.16 | $34.92 | $34.92 | 188,933 |
2022-03-21 | $33.54 | $33.83 | $32.50 | $33.03 | $33.03 | 221,414 |
2022-03-18 | $32.64 | $35.22 | $32.55 | $34.73 | $34.73 | 285,117 |
2022-03-17 | $32.49 | $32.82 | $31.62 | $32.75 | $32.75 | 365,177 |
2022-03-16 | $30.91 | $33.76 | $30.40 | $33.71 | $33.71 | 613,566 |
2022-03-15 | $26.07 | $27.55 | $25.91 | $27.09 | $27.09 | 542,219 |
2022-03-14 | $27.20 | $27.96 | $26.46 | $26.57 | $26.57 | 1,181,443 |
2022-03-11 | $30.79 | $30.89 | $28.58 | $28.63 | $28.63 | 422,136 |
2022-03-10 | $31.32 | $31.32 | $30.25 | $30.50 | $30.50 | 344,249 |
2022-03-09 | $32.17 | $32.87 | $31.83 | $32.80 | $32.80 | 281,997 |
2022-03-08 | $30.98 | $31.75 | $30.30 | $30.92 | $30.92 | 354,879 |
2022-03-07 | $31.94 | $32.23 | $30.80 | $30.83 | $30.83 | 417,054 |
2022-03-04 | $33.13 | $33.74 | $32.11 | $32.30 | $32.30 | 381,327 |
2022-03-03 | $35.51 | $35.61 | $33.62 | $33.89 | $33.89 | 279,842 |
2022-03-02 | $36.00 | $36.00 | $34.93 | $35.57 | $35.57 | 337,152 |
2022-03-01 | $36.22 | $36.94 | $35.70 | $35.82 | $35.82 | 231,411 |
2022-02-28 | $35.81 | $36.50 | $35.73 | $36.25 | $36.25 | 215,147 |
2022-02-25 | $35.94 | $36.60 | $35.42 | $36.57 | $36.57 | 347,979 |
2022-02-24 | $33.90 | $35.94 | $33.47 | $35.85 | $35.85 | 462,701 |
2022-02-23 | $37.43 | $37.45 | $35.92 | $35.93 | $35.93 | 1,079,336 |
2022-02-22 | $37.13 | $37.54 | $36.57 | $36.89 | $36.89 | 164,102 |
2022-02-18 | $39.20 | $39.21 | $38.28 | $38.40 | $38.40 | 189,732 |
2022-02-17 | $40.60 | $41.17 | $40.10 | $40.17 | $40.17 | 219,400 |
2022-02-16 | $40.74 | $41.01 | $40.37 | $40.78 | $40.78 | 125,734 |
2022-02-15 | $40.28 | $40.99 | $40.28 | $40.90 | $40.90 | 158,485 |
2022-02-14 | $39.62 | $39.86 | $39.10 | $39.46 | $39.46 | 193,916 |
2022-02-11 | $41.09 | $41.20 | $39.61 | $39.85 | $39.85 | 123,224 |
2022-02-10 | $40.95 | $42.26 | $40.86 | $41.29 | $41.29 | 165,136 |
2022-02-09 | $41.01 | $42.02 | $40.92 | $42.02 | $42.02 | 184,347 |
2022-02-08 | $39.07 | $40.45 | $39.07 | $40.44 | $40.44 | 233,445 |
2022-02-07 | $39.35 | $39.76 | $39.06 | $39.19 | $39.19 | 188,903 |
2022-02-04 | $39.01 | $39.90 | $38.71 | $39.71 | $39.71 | 204,458 |
2022-02-03 | $39.23 | $39.80 | $39.08 | $39.08 | $39.08 | 208,566 |
2022-02-02 | $41.19 | $41.19 | $39.79 | $40.04 | $40.04 | 272,837 |
2022-02-01 | $40.80 | $41.09 | $40.39 | $40.99 | $40.99 | 383,927 |
2022-01-31 | $38.86 | $40.80 | $38.86 | $40.79 | $40.79 | 280,140 |
2022-01-28 | $37.36 | $37.84 | $36.67 | $37.81 | $37.81 | 277,275 |
2022-01-27 | $38.19 | $38.32 | $37.26 | $37.32 | $37.32 | 224,141 |
2022-01-26 | $40.00 | $40.00 | $38.18 | $38.33 | $38.33 | 235,460 |
2022-01-25 | $39.07 | $39.86 | $38.82 | $39.30 | $39.30 | 360,774 |
2022-01-24 | $39.45 | $39.68 | $37.96 | $39.65 | $39.65 | 381,937 |
2022-01-21 | $41.95 | $42.05 | $40.43 | $40.59 | $40.59 | 488,529 |
2022-01-20 | $42.77 | $43.32 | $42.02 | $42.06 | $42.06 | 650,798 |
2022-01-19 | $41.04 | $41.40 | $40.70 | $40.93 | $40.93 | 287,883 |
2022-01-18 | $40.55 | $41.35 | $40.32 | $40.68 | $40.68 | 282,698 |
2022-01-14 | $41.69 | $42.17 | $41.32 | $41.77 | $41.77 | 227,595 |
2022-01-13 | $43.07 | $43.07 | $41.50 | $41.61 | $41.61 | 252,434 |
2022-01-12 | $43.90 | $44.20 | $43.12 | $43.62 | $43.62 | 408,537 |
2022-01-11 | $41.18 | $42.69 | $40.94 | $42.64 | $42.64 | 227,986 |
2022-01-10 | $40.86 | $41.00 | $40.00 | $40.78 | $40.78 | 256,554 |
2022-01-07 | $40.94 | $41.56 | $40.67 | $40.96 | $40.96 | 232,601 |
2022-01-06 | $40.00 | $40.84 | $39.33 | $40.47 | $40.47 | 218,473 |
2022-01-05 | $40.44 | $41.16 | $39.66 | $39.71 | $39.71 | 267,338 |
2022-01-04 | $42.47 | $42.47 | $40.94 | $41.29 | $41.29 | 264,929 |
2022-01-03 | $43.00 | $43.05 | $42.12 | $42.86 | $42.86 | 254,767 |
2021-12-31 | $43.00 | $43.44 | $42.76 | $42.90 | $42.90 | 245,560 |
2021-12-30 | $41.35 | $43.66 | $41.35 | $43.25 | $43.25 | 525,309 |
2021-12-29 | $41.82 | $41.93 | $41.00 | $41.32 | $41.32 | 491,605 |
2021-12-28 | $42.48 | $42.48 | $41.91 | $42.01 | $42.01 | 555,180 |
2021-12-27 | $42.73 | $43.29 | $42.59 | $42.67 | $42.67 | 348,523 |
2021-12-23 | $42.35 | $42.97 | $42.04 | $42.90 | $42.90 | 276,412 |
2021-12-22 | $42.35 | $42.79 | $42.05 | $42.61 | $42.61 | 553,631 |
2021-12-21 | $41.60 | $42.91 | $41.60 | $42.91 | $42.91 | 273,555 |
2021-12-20 | $41.29 | $41.29 | $40.61 | $40.93 | $40.93 | 387,284 |
2021-12-17 | $41.65 | $42.56 | $41.33 | $42.37 | $42.37 | 310,561 |
2021-12-16 | $43.62 | $44.06 | $42.41 | $42.60 | $42.60 | 665,624 |
2021-12-15 | $43.05 | $43.37 | $42.07 | $43.20 | $43.20 | 550,527 |
2021-12-14 | $43.23 | $44.12 | $43.23 | $43.84 | $43.84 | 285,586 |
2021-12-13 | $44.56 | $44.58 | $43.60 | $44.05 | $44.05 | 335,550 |
2021-12-10 | $45.27 | $45.53 | $44.76 | $45.00 | $45.00 | 166,491 |
2021-12-09 | $45.62 | $46.16 | $45.04 | $45.16 | $45.16 | 303,971 |
2021-12-08 | $45.24 | $46.08 | $44.88 | $45.68 | $45.68 | 435,580 |
2021-12-07 | $45.41 | $45.73 | $45.15 | $45.54 | $45.54 | 668,129 |
2021-12-06 | $42.78 | $43.95 | $42.33 | $43.90 | $43.90 | 361,396 |
2021-12-03 | $44.71 | $44.71 | $42.57 | $43.05 | $43.05 | 481,628 |
2021-12-02 | $45.77 | $46.20 | $44.73 | $45.27 | $45.27 | 381,307 |
2021-12-01 | $47.09 | $47.27 | $45.48 | $45.56 | $45.56 | 295,540 |
2021-11-30 | $46.80 | $47.10 | $45.71 | $46.18 | $46.18 | 248,798 |
2021-11-29 | $47.49 | $47.49 | $46.57 | $47.00 | $47.00 | 228,370 |
2021-11-26 | $47.45 | $47.60 | $46.71 | $47.25 | $47.25 | 174,967 |
2021-11-24 | $48.22 | $48.82 | $47.99 | $48.79 | $48.79 | 214,102 |
2021-11-23 | $48.75 | $49.24 | $48.10 | $48.44 | $48.44 | 297,971 |
2021-11-22 | $50.02 | $50.15 | $48.50 | $48.85 | $48.85 | 313,661 |
2021-11-19 | $50.95 | $51.19 | $50.35 | $50.40 | $50.40 | 115,239 |
2021-11-18 | $51.09 | $51.09 | $50.27 | $50.69 | $50.69 | 274,495 |
2021-11-17 | $53.04 | $53.04 | $51.51 | $51.69 | $51.69 | 202,139 |
2021-11-16 | $53.36 | $53.56 | $52.74 | $53.16 | $53.16 | 146,662 |
2021-11-15 | $53.40 | $53.42 | $52.71 | $52.93 | $52.93 | 110,160 |
2021-11-12 | $52.68 | $53.34 | $52.60 | $53.25 | $53.25 | 211,989 |
2021-11-11 | $52.38 | $52.82 | $52.17 | $52.68 | $52.68 | 132,474 |
2021-11-10 | $51.07 | $51.83 | $50.70 | $51.07 | $51.07 | 168,493 |
2021-11-09 | $50.83 | $51.30 | $50.41 | $50.67 | $50.67 | 256,688 |
2021-11-08 | $50.85 | $50.90 | $50.57 | $50.82 | $50.82 | 146,591 |
2021-11-05 | $51.24 | $51.24 | $50.22 | $50.36 | $50.36 | 111,058 |
2021-11-04 | $51.87 | $52.04 | $50.82 | $50.93 | $50.93 | 175,359 |
2021-11-03 | $51.30 | $51.56 | $50.84 | $51.52 | $51.52 | 243,213 |
2021-11-02 | $51.15 | $51.28 | $50.67 | $50.80 | $50.80 | 146,961 |
2021-11-01 | $50.67 | $52.12 | $50.54 | $52.12 | $52.12 | 157,815 |
2021-10-29 | $51.11 | $51.26 | $50.33 | $50.47 | $50.47 | 225,948 |
2021-10-28 | $51.42 | $51.90 | $51.07 | $51.87 | $51.87 | 147,403 |
2021-10-27 | $51.82 | $52.49 | $51.67 | $51.75 | $51.75 | 101,998 |
2021-10-26 | $53.69 | $53.78 | $52.06 | $52.17 | $52.17 | 169,397 |
2021-10-25 | $53.92 | $53.92 | $53.18 | $53.69 | $53.69 | 164,256 |
2021-10-22 | $54.50 | $54.78 | $53.56 | $53.65 | $53.65 | 107,689 |
2021-10-21 | $54.17 | $54.68 | $54.14 | $54.43 | $54.43 | 85,082 |
2021-10-20 | $54.90 | $55.03 | $54.25 | $54.57 | $54.57 | 198,515 |
2021-10-19 | $53.62 | $54.36 | $53.52 | $54.30 | $54.30 | 213,750 |
2021-10-18 | $52.20 | $52.99 | $52.20 | $52.86 | $52.86 | 175,994 |
2021-10-15 | $52.05 | $52.69 | $51.91 | $52.38 | $52.38 | 131,232 |
2021-10-14 | $52.22 | $52.41 | $51.52 | $51.81 | $51.81 | 142,892 |
2021-10-13 | $51.36 | $52.25 | $51.35 | $52.17 | $52.17 | 146,179 |
2021-10-12 | $51.01 | $51.24 | $50.58 | $50.66 | $50.66 | 99,611 |
2021-10-11 | $52.02 | $52.41 | $51.00 | $51.00 | $51.00 | 176,655 |
2021-10-08 | $51.21 | $51.55 | $50.93 | $51.26 | $51.26 | 98,511 |
2021-10-07 | $49.82 | $51.18 | $49.82 | $50.81 | $50.81 | 289,498 |
2021-10-06 | $47.47 | $48.47 | $47.42 | $48.30 | $48.30 | 107,546 |
2021-10-05 | $47.81 | $48.64 | $47.74 | $48.40 | $48.40 | 112,869 |
2021-10-04 | $48.61 | $48.61 | $47.35 | $47.70 | $47.70 | 279,030 |
2021-10-01 | $49.49 | $49.72 | $48.71 | $49.19 | $49.19 | 129,604 |
2021-09-30 | $49.23 | $49.76 | $49.21 | $49.59 | $49.59 | 126,072 |
2021-09-29 | $49.68 | $49.93 | $48.82 | $48.86 | $48.86 | 171,766 |
2021-09-28 | $50.47 | $50.52 | $49.31 | $49.53 | $49.53 | 260,578 |
2021-09-27 | $50.28 | $50.98 | $49.80 | $50.92 | $50.92 | 141,029 |
2021-09-24 | $50.52 | $50.66 | $50.03 | $50.24 | $50.24 | 210,794 |
2021-09-23 | $51.22 | $51.34 | $50.83 | $51.25 | $51.25 | 115,294 |
2021-09-22 | $50.33 | $51.16 | $50.33 | $50.84 | $50.84 | 81,764 |
2021-09-21 | $49.87 | $50.13 | $49.60 | $49.88 | $49.88 | 212,167 |
2021-09-20 | $50.03 | $50.38 | $48.73 | $49.45 | $49.45 | 283,603 |
2021-09-17 | $51.78 | $51.86 | $51.18 | $51.46 | $51.46 | 125,194 |
2021-09-16 | $50.87 | $51.46 | $50.72 | $51.35 | $51.35 | 138,788 |
2021-09-15 | $51.26 | $51.49 | $50.63 | $51.42 | $51.42 | 209,993 |
2021-09-14 | $52.59 | $52.65 | $51.85 | $52.00 | $52.00 | 172,579 |
2021-09-13 | $53.12 | $53.19 | $52.31 | $53.00 | $53.00 | 192,569 |
2021-09-10 | $54.44 | $54.62 | $53.40 | $53.48 | $53.48 | 90,858 |
2021-09-09 | $53.41 | $54.23 | $53.15 | $53.94 | $53.94 | 174,752 |
2021-09-08 | $55.91 | $55.93 | $54.57 | $54.80 | $54.80 | 154,439 |
2021-09-07 | $56.03 | $56.92 | $56.00 | $56.56 | $56.56 | 183,050 |
2021-09-03 | $54.67 | $55.18 | $54.67 | $55.01 | $55.01 | 105,799 |
2021-09-02 | $55.43 | $55.49 | $54.80 | $54.87 | $54.87 | 220,973 |
2021-09-01 | $54.15 | $55.82 | $54.15 | $55.40 | $55.40 | 217,076 |
2021-08-31 | $53.06 | $53.50 | $52.86 | $53.44 | $53.44 | 213,234 |
2021-08-30 | $51.41 | $52.02 | $50.93 | $51.87 | $51.87 | 179,242 |
2021-08-27 | $51.75 | $51.82 | $51.35 | $51.59 | $51.59 | 133,631 |
2021-08-26 | $51.88 | $52.19 | $51.55 | $51.75 | $51.75 | 185,434 |
2021-08-25 | $52.22 | $52.33 | $51.75 | $52.33 | $52.33 | 185,343 |
2021-08-24 | $51.15 | $52.66 | $50.99 | $52.54 | $52.54 | 241,148 |
2021-08-23 | $48.55 | $49.10 | $47.89 | $49.03 | $49.03 | 162,294 |
2021-08-20 | $47.83 | $48.87 | $47.76 | $47.97 | $47.97 | 256,376 |
2021-08-19 | $48.16 | $48.43 | $47.56 | $47.75 | $47.75 | 362,829 |
2021-08-18 | $49.78 | $50.22 | $49.40 | $49.60 | $49.60 | 192,730 |
2021-08-17 | $49.05 | $49.75 | $48.64 | $49.16 | $49.16 | 404,766 |
2021-08-16 | $51.00 | $51.03 | $50.18 | $50.40 | $50.40 | 242,172 |
2021-08-13 | $52.42 | $52.43 | $51.95 | $52.06 | $52.06 | 152,339 |
2021-08-12 | $52.82 | $52.90 | $52.38 | $52.74 | $52.74 | 324,315 |
2021-08-11 | $54.16 | $54.21 | $53.25 | $53.55 | $53.55 | 226,013 |
2021-08-10 | $54.33 | $54.52 | $53.58 | $53.67 | $53.67 | 158,662 |
2021-08-09 | $52.50 | $53.52 | $52.30 | $53.30 | $53.30 | 243,642 |
2021-08-06 | $52.53 | $52.70 | $51.79 | $51.94 | $51.94 | 251,973 |
2021-08-05 | $52.18 | $52.93 | $52.16 | $52.50 | $52.50 | 223,747 |
2021-08-04 | $52.43 | $53.24 | $52.42 | $52.58 | $52.58 | 378,673 |
2021-08-03 | $52.39 | $52.41 | $51.61 | $51.99 | $51.99 | 212,567 |
2021-08-02 | $53.12 | $53.82 | $52.90 | $53.57 | $53.57 | 310,790 |
2021-07-30 | $52.54 | $53.38 | $52.54 | $52.95 | $52.95 | 228,585 |
2021-07-29 | $54.60 | $54.75 | $53.16 | $53.74 | $53.74 | 393,585 |
2021-07-28 | $51.73 | $53.76 | $51.63 | $53.59 | $53.59 | 470,915 |
2021-07-27 | $49.96 | $50.57 | $48.81 | $50.35 | $50.35 | 1,706,403 |
2021-07-26 | $53.07 | $53.86 | $52.00 | $52.13 | $52.13 | 1,127,946 |
2021-07-23 | $56.71 | $56.71 | $55.28 | $55.83 | $55.83 | 399,411 |
2021-07-22 | $58.40 | $58.52 | $58.00 | $58.23 | $58.23 | 140,316 |
2021-07-21 | $57.18 | $58.18 | $57.18 | $58.12 | $58.12 | 94,958 |
2021-07-20 | $57.37 | $57.88 | $56.87 | $57.71 | $57.71 | 203,906 |
2021-07-19 | $57.62 | $57.65 | $57.01 | $57.57 | $57.57 | 295,998 |
2021-07-16 | $59.53 | $59.64 | $58.54 | $58.63 | $58.63 | 175,307 |
2021-07-15 | $59.50 | $60.19 | $59.08 | $59.49 | $59.49 | 90,412 |
2021-07-14 | $60.01 | $60.16 | $59.21 | $59.23 | $59.23 | 135,304 |
2021-07-13 | $58.86 | $60.11 | $58.75 | $59.52 | $59.52 | 210,512 |
2021-07-12 | $58.64 | $58.72 | $57.95 | $58.15 | $58.15 | 183,907 |
2021-07-09 | $57.87 | $58.89 | $57.65 | $58.72 | $58.72 | 178,872 |
2021-07-08 | $56.91 | $57.33 | $56.40 | $57.19 | $57.19 | 264,919 |
2021-07-07 | $59.89 | $59.89 | $58.53 | $58.73 | $58.73 | 360,966 |
2021-07-06 | $60.41 | $60.63 | $59.30 | $59.59 | $59.59 | 455,807 |
2021-07-02 | $62.04 | $62.27 | $61.68 | $61.96 | $61.96 | 110,577 |
2021-07-01 | $63.14 | $63.26 | $61.99 | $62.35 | $62.35 | 125,723 |
2021-06-30 | $63.62 | $63.70 | $63.30 | $63.35 | $63.35 | 138,571 |
2021-06-29 | $63.06 | $64.32 | $62.87 | $64.29 | $64.29 | 123,543 |
2021-06-28 | $63.59 | $64.07 | $63.49 | $63.62 | $63.62 | 237,150 |
2021-06-25 | $63.50 | $63.75 | $63.16 | $63.50 | $63.50 | 141,806 |
2021-06-24 | $62.08 | $63.06 | $62.08 | $62.85 | $62.85 | 183,083 |
2021-06-23 | $61.68 | $62.29 | $61.68 | $61.94 | $61.94 | 164,193 |
2021-06-22 | $60.49 | $61.00 | $60.32 | $60.84 | $60.84 | 149,738 |
2021-06-21 | $61.45 | $61.56 | $60.61 | $61.29 | $61.29 | 205,473 |
2021-06-18 | $62.02 | $62.18 | $61.60 | $61.69 | $61.69 | 84,719 |
2021-06-17 | $60.97 | $62.13 | $60.82 | $62.06 | $62.06 | 112,228 |
2021-06-16 | $61.01 | $61.43 | $60.13 | $60.83 | $60.83 | 137,965 |
2021-06-15 | $61.77 | $61.92 | $61.00 | $61.09 | $61.09 | 117,391 |
2021-06-14 | $61.69 | $62.18 | $61.60 | $62.12 | $62.12 | 85,069 |
2021-06-11 | $61.33 | $61.54 | $61.24 | $61.46 | $61.46 | 102,829 |
2021-06-10 | $61.22 | $61.63 | $60.96 | $61.52 | $61.52 | 87,395 |
2021-06-09 | $61.31 | $61.78 | $60.93 | $60.99 | $60.99 | 127,446 |
2021-06-08 | $61.30 | $61.87 | $60.98 | $61.36 | $61.36 | 123,191 |
2021-06-07 | $61.38 | $61.57 | $61.09 | $61.49 | $61.49 | 125,848 |
2021-06-04 | $62.16 | $62.45 | $61.94 | $62.25 | $62.25 | 172,792 |
2021-06-03 | $62.13 | $62.32 | $61.46 | $61.56 | $61.56 | 128,238 |
2021-06-02 | $63.29 | $63.43 | $63.06 | $63.36 | $63.36 | 178,711 |
2021-06-01 | $63.65 | $63.94 | $62.81 | $63.73 | $63.73 | 212,781 |
2021-05-28 | $60.76 | $61.50 | $60.66 | $61.21 | $61.21 | 134,699 |
2021-05-27 | $61.05 | $61.09 | $60.40 | $60.86 | $60.86 | 139,836 |
2021-05-26 | $61.60 | $61.79 | $61.28 | $61.37 | $61.37 | 91,475 |
2021-05-25 | $61.48 | $61.60 | $60.90 | $61.10 | $61.10 | 136,144 |
2021-05-24 | $60.35 | $60.75 | $60.07 | $60.39 | $60.39 | 154,954 |
2021-05-21 | $60.78 | $60.82 | $59.90 | $59.99 | $59.99 | 166,406 |
2021-05-20 | $59.76 | $60.86 | $59.66 | $60.71 | $60.71 | 196,071 |
2021-05-19 | $58.15 | $59.39 | $58.01 | $59.31 | $59.31 | 228,912 |
2021-05-18 | $58.92 | $59.62 | $58.57 | $59.17 | $59.17 | 161,356 |
2021-05-17 | $57.83 | $58.31 | $57.66 | $58.22 | $58.22 | 196,913 |
2021-05-14 | $57.11 | $57.92 | $56.55 | $57.80 | $57.80 | 179,303 |
2021-05-13 | $58.03 | $58.29 | $55.88 | $56.23 | $56.23 | 318,304 |
2021-05-12 | $58.86 | $59.41 | $57.74 | $57.92 | $57.92 | 493,987 |
2021-05-11 | $57.01 | $59.24 | $56.93 | $59.16 | $59.16 | 1,060,089 |
2021-05-10 | $60.75 | $60.89 | $58.72 | $58.78 | $58.78 | 389,565 |
2021-05-07 | $62.39 | $62.84 | $61.78 | $61.85 | $61.85 | 237,668 |
2021-05-06 | $61.87 | $62.18 | $61.28 | $61.77 | $61.77 | 228,506 |
2021-05-05 | $62.51 | $62.54 | $61.63 | $61.85 | $61.85 | 238,873 |
2021-05-04 | $62.96 | $63.07 | $61.44 | $61.98 | $61.98 | 323,133 |
2021-05-03 | $63.71 | $64.44 | $63.42 | $63.50 | $63.50 | 145,246 |
2021-04-30 | $64.00 | $64.59 | $63.68 | $63.77 | $63.77 | 151,867 |
2021-04-29 | $66.41 | $66.41 | $64.59 | $65.14 | $65.14 | 161,388 |
2021-04-28 | $66.24 | $66.65 | $65.86 | $66.36 | $66.36 | 193,500 |
2021-04-27 | $66.00 | $66.44 | $65.86 | $66.00 | $66.00 | 234,687 |
2021-04-26 | $64.92 | $65.69 | $64.75 | $65.69 | $65.69 | 158,778 |
2021-04-23 | $64.92 | $65.97 | $64.92 | $65.79 | $65.79 | 312,919 |
2021-04-22 | $63.68 | $64.79 | $63.68 | $64.00 | $64.00 | 153,112 |
2021-04-21 | $62.24 | $63.61 | $62.04 | $63.58 | $63.58 | 122,527 |
2021-04-20 | $63.99 | $63.99 | $62.50 | $62.88 | $62.88 | 350,223 |
2021-04-19 | $64.24 | $64.70 | $63.65 | $63.80 | $63.80 | 352,550 |
2021-04-16 | $64.76 | $65.05 | $64.27 | $64.84 | $64.84 | 171,593 |
2021-04-15 | $64.58 | $64.68 | $64.22 | $64.50 | $64.50 | 185,287 |
2021-04-14 | $65.29 | $65.33 | $63.80 | $63.95 | $63.95 | 216,795 |
2021-04-13 | $63.90 | $64.64 | $63.83 | $64.37 | $64.37 | 319,075 |
2021-04-12 | $64.45 | $64.52 | $63.83 | $64.23 | $64.23 | 204,555 |
2021-04-09 | $64.78 | $65.03 | $64.65 | $64.87 | $64.87 | 162,396 |
2021-04-08 | $65.92 | $66.01 | $65.44 | $65.69 | $65.69 | 278,070 |
2021-04-07 | $64.98 | $65.15 | $64.38 | $64.58 | $64.58 | 254,682 |
2021-04-06 | $65.79 | $67.30 | $65.77 | $66.90 | $66.90 | 264,193 |
2021-04-05 | $66.61 | $66.61 | $65.42 | $65.69 | $65.69 | 207,138 |
2021-04-01 | $66.39 | $66.89 | $65.97 | $66.03 | $66.03 | 329,471 |
2021-03-31 | $63.41 | $64.32 | $63.32 | $63.91 | $63.91 | 238,839 |
2021-03-30 | $62.07 | $63.34 | $61.88 | $63.13 | $63.13 | 170,773 |
2021-03-29 | $62.40 | $62.54 | $61.54 | $61.99 | $61.99 | 305,063 |
2021-03-26 | $62.13 | $63.54 | $61.02 | $63.34 | $63.34 | 344,739 |
2021-03-25 | $61.10 | $62.46 | $61.00 | $61.75 | $61.75 | 327,382 |
2021-03-24 | $65.00 | $65.09 | $61.70 | $61.80 | $61.80 | 517,025 |
2021-03-23 | $66.02 | $66.20 | $65.35 | $65.61 | $65.61 | 316,688 |
2021-03-22 | $67.26 | $67.38 | $66.68 | $66.96 | $66.96 | 301,998 |
2021-03-19 | $66.60 | $67.69 | $66.23 | $67.28 | $67.28 | 359,591 |
2021-03-18 | $67.18 | $67.49 | $66.23 | $66.36 | $66.36 | 222,464 |
2021-03-17 | $67.07 | $68.64 | $66.23 | $68.06 | $68.06 | 258,465 |
2021-03-16 | $68.20 | $69.33 | $67.74 | $68.42 | $68.42 | 259,697 |
2021-03-15 | $66.96 | $67.64 | $66.56 | $67.59 | $67.59 | 269,370 |
2021-03-12 | $67.33 | $67.77 | $66.75 | $67.77 | $67.77 | 339,268 |
2021-03-11 | $68.65 | $70.04 | $68.35 | $69.90 | $69.90 | 300,727 |
2021-03-10 | $67.60 | $67.82 | $65.62 | $65.93 | $65.93 | 391,330 |
2021-03-09 | $64.90 | $67.32 | $64.87 | $67.16 | $67.16 | 566,605 |
2021-03-08 | $65.18 | $65.36 | $61.91 | $62.04 | $62.04 | 770,957 |
2021-03-05 | $68.09 | $68.09 | $64.42 | $67.32 | $67.32 | 522,790 |
2021-03-04 | $69.78 | $70.25 | $66.39 | $67.56 | $67.56 | 869,409 |
2021-03-03 | $73.10 | $73.35 | $70.29 | $70.71 | $70.71 | 368,314 |
2021-03-02 | $73.55 | $73.82 | $72.26 | $72.29 | $72.29 | 250,052 |
2021-03-01 | $72.93 | $73.69 | $72.62 | $73.61 | $73.61 | 466,559 |
2021-02-26 | $70.82 | $71.59 | $69.39 | $70.80 | $70.80 | 481,535 |
2021-02-25 | $73.67 | $74.16 | $70.97 | $71.21 | $71.21 | 412,612 |
2021-02-24 | $73.78 | $73.95 | $72.49 | $73.70 | $73.70 | 369,521 |
2021-02-23 | $74.28 | $75.99 | $71.90 | $75.61 | $75.61 | 804,123 |
2021-02-22 | $76.98 | $77.71 | $76.04 | $76.04 | $76.04 | 628,714 |
2021-02-19 | $79.51 | $80.29 | $79.33 | $79.94 | $79.94 | 443,751 |
2021-02-18 | $78.72 | $78.82 | $77.49 | $78.82 | $78.82 | 680,621 |
2021-02-17 | $81.35 | $81.73 | $80.20 | $80.95 | $80.95 | 373,445 |
2021-02-16 | $81.09 | $81.64 | $80.35 | $80.89 | $80.89 | 862,241 |
2021-02-12 | $79.63 | $80.84 | $79.21 | $80.17 | $80.17 | 265,726 |
2021-02-11 | $80.04 | $80.86 | $79.79 | $80.29 | $80.29 | 492,795 |
2021-02-10 | $78.90 | $79.72 | $77.66 | $78.97 | $78.97 | 390,386 |
2021-02-09 | $76.41 | $77.60 | $76.37 | $77.53 | $77.53 | 313,901 |
2021-02-08 | $76.00 | $76.39 | $75.74 | $75.94 | $75.94 | 374,960 |
2021-02-05 | $75.34 | $75.97 | $74.73 | $75.87 | $75.87 | 359,053 |
2021-02-04 | $74.75 | $75.20 | $74.52 | $74.93 | $74.93 | 573,900 |
2021-02-03 | $74.51 | $75.02 | $74.22 | $74.48 | $74.48 | 352,300 |
2021-02-02 | $73.26 | $73.51 | $72.67 | $73.31 | $73.31 | 423,194 |
2021-02-01 | $70.99 | $72.20 | $70.82 | $72.10 | $72.10 | 368,053 |
2021-01-29 | $69.65 | $70.24 | $68.61 | $69.12 | $69.12 | 266,690 |
2021-01-28 | $69.65 | $70.95 | $69.54 | $70.45 | $70.45 | 331,350 |
2021-01-27 | $70.51 | $71.21 | $69.57 | $69.65 | $69.65 | 598,496 |
2021-01-26 | $73.63 | $73.64 | $72.30 | $72.51 | $72.51 | 431,402 |
2021-01-25 | $75.32 | $76.10 | $73.34 | $74.36 | $74.36 | 522,375 |
2021-01-22 | $71.95 | $72.92 | $71.95 | $72.78 | $72.78 | 275,666 |
2021-01-21 | $72.03 | $72.16 | $71.32 | $72.08 | $72.08 | 347,318 |
2021-01-20 | $71.48 | $71.98 | $71.20 | $71.66 | $71.66 | 552,638 |
2021-01-19 | $68.97 | $69.32 | $68.72 | $69.19 | $69.19 | 436,225 |
2021-01-15 | $67.29 | $67.58 | $66.25 | $66.66 | $66.66 | 339,245 |
2021-01-14 | $67.57 | $68.03 | $67.35 | $67.48 | $67.48 | 266,695 |
2021-01-13 | $66.39 | $66.85 | $65.73 | $66.29 | $66.29 | 413,482 |
2021-01-12 | $65.98 | $66.41 | $65.70 | $66.26 | $66.26 | 279,201 |
2021-01-11 | $65.70 | $66.07 | $65.13 | $65.70 | $65.70 | 420,869 |
2021-01-08 | $65.64 | $67.29 | $65.32 | $67.27 | $67.27 | 408,226 |
2021-01-07 | $64.23 | $64.47 | $63.65 | $64.24 | $64.24 | 340,209 |
2021-01-06 | $65.13 | $65.33 | $63.69 | $63.76 | $63.76 | 431,411 |
2021-01-05 | $63.79 | $66.00 | $63.78 | $66.00 | $66.00 | 618,479 |
2021-01-04 | $64.41 | $64.42 | $62.80 | $63.27 | $63.27 | 343,468 |
2020-12-31 | $64.55 | $64.55 | $63.24 | $63.58 | $63.58 | 167,624 |
2020-12-30 | $62.96 | $64.25 | $62.96 | $64.16 | $64.16 | 270,775 |
2020-12-29 | $60.92 | $62.17 | $60.89 | $61.90 | $61.90 | 330,138 |
2020-12-28 | $61.04 | $61.12 | $59.68 | $60.01 | $60.01 | 401,874 |
2020-12-24 | $61.30 | $62.04 | $60.97 | $61.40 | $61.28 | 257,309 |
2020-12-23 | $62.89 | $62.99 | $62.27 | $62.61 | $62.49 | 201,450 |
2020-12-22 | $62.79 | $62.82 | $61.92 | $62.20 | $62.08 | 310,772 |
2020-12-21 | $62.12 | $63.13 | $62.00 | $62.83 | $62.71 | 288,063 |
2020-12-18 | $63.10 | $63.37 | $63.00 | $63.29 | $63.17 | 212,065 |
2020-12-17 | $63.00 | $63.45 | $62.93 | $63.45 | $63.33 | 191,446 |
2020-12-16 | $62.17 | $62.63 | $62.00 | $62.59 | $62.47 | 244,598 |
2020-12-15 | $61.43 | $61.68 | $61.11 | $61.66 | $61.54 | 220,360 |
2020-12-14 | $61.56 | $61.73 | $61.21 | $61.30 | $61.18 | 250,561 |
2020-12-11 | $61.82 | $62.41 | $61.78 | $61.92 | $61.80 | 293,963 |
2020-12-10 | $60.90 | $62.39 | $60.81 | $62.31 | $62.19 | 257,119 |
2020-12-09 | $62.34 | $62.34 | $60.80 | $61.02 | $60.90 | 338,657 |
2020-12-08 | $61.51 | $62.10 | $61.44 | $62.06 | $61.94 | 215,428 |
2020-12-07 | $61.10 | $61.54 | $61.09 | $61.17 | $61.05 | 282,906 |
2020-12-04 | $61.25 | $61.33 | $60.88 | $61.12 | $61.00 | 226,298 |
2020-12-03 | $60.51 | $61.10 | $60.24 | $60.69 | $60.58 | 274,665 |
2020-12-02 | $59.15 | $59.88 | $58.75 | $59.86 | $59.75 | 276,074 |
2020-12-01 | $60.59 | $60.59 | $59.77 | $60.08 | $59.97 | 304,322 |
2020-11-30 | $60.63 | $60.71 | $59.46 | $60.18 | $60.07 | 507,889 |
2020-11-27 | $61.00 | $61.59 | $60.85 | $61.59 | $61.47 | 175,456 |
2020-11-25 | $59.73 | $60.13 | $59.72 | $60.09 | $59.98 | 285,582 |
2020-11-24 | $60.38 | $60.57 | $59.88 | $60.57 | $60.46 | 389,650 |
2020-11-23 | $60.38 | $60.50 | $59.37 | $59.68 | $59.57 | 259,554 |
2020-11-20 | $59.27 | $60.16 | $59.27 | $60.06 | $59.95 | 198,622 |
2020-11-19 | $57.69 | $58.81 | $57.67 | $58.76 | $58.65 | 234,417 |
2020-11-18 | $58.46 | $58.46 | $57.76 | $57.88 | $57.77 | 263,532 |
2020-11-17 | $58.51 | $58.66 | $58.24 | $58.38 | $58.27 | 268,052 |
2020-11-16 | $59.55 | $59.66 | $58.77 | $59.12 | $59.01 | 362,323 |
2020-11-13 | $59.24 | $59.75 | $58.73 | $59.51 | $59.40 | 329,802 |
2020-11-12 | $58.56 | $59.03 | $57.72 | $57.81 | $57.70 | 426,294 |
2020-11-11 | $55.37 | $57.00 | $55.11 | $56.83 | $56.72 | 526,176 |
2020-11-10 | $57.61 | $57.66 | $55.68 | $56.27 | $56.16 | 603,288 |
2020-11-09 | $61.81 | $61.85 | $59.33 | $59.40 | $59.29 | 553,925 |
2020-11-06 | $60.57 | $61.34 | $60.18 | $61.24 | $61.12 | 469,328 |
2020-11-05 | $60.59 | $60.81 | $59.66 | $60.66 | $60.55 | 432,429 |
2020-11-04 | $57.39 | $59.21 | $57.29 | $59.10 | $58.99 | 515,115 |
2020-11-03 | $55.03 | $55.53 | $54.52 | $55.26 | $55.16 | 251,539 |
2020-11-02 | $55.63 | $55.81 | $54.85 | $55.47 | $55.37 | 215,905 |
2020-10-30 | $55.67 | $55.76 | $54.61 | $55.02 | $54.92 | 321,466 |
2020-10-29 | $55.54 | $56.34 | $55.54 | $56.09 | $55.98 | 271,634 |
2020-10-28 | $55.06 | $55.10 | $54.49 | $54.72 | $54.62 | 255,948 |
2020-10-27 | $54.90 | $55.67 | $54.69 | $55.55 | $55.45 | 334,130 |
2020-10-26 | $54.29 | $54.80 | $53.70 | $54.36 | $54.26 | 232,471 |
2020-10-23 | $54.60 | $54.82 | $54.01 | $54.81 | $54.71 | 124,201 |
2020-10-22 | $55.31 | $55.38 | $54.38 | $54.69 | $54.59 | 154,934 |
2020-10-21 | $55.39 | $55.92 | $55.09 | $55.22 | $55.12 | 163,413 |
2020-10-20 | $54.87 | $55.74 | $54.80 | $55.30 | $55.20 | 228,023 |
2020-10-19 | $55.00 | $55.32 | $54.24 | $54.44 | $54.34 | 170,593 |
2020-10-16 | $55.07 | $55.36 | $54.85 | $55.10 | $55.00 | 163,641 |
2020-10-15 | $54.01 | $54.66 | $53.87 | $54.61 | $54.51 | 175,548 |
2020-10-14 | $56.02 | $56.09 | $55.25 | $55.29 | $55.19 | 229,486 |
2020-10-13 | $55.67 | $55.97 | $55.29 | $55.89 | $55.78 | 309,337 |
2020-10-12 | $55.47 | $55.91 | $55.24 | $55.67 | $55.56 | 345,869 |
2020-10-09 | $54.14 | $54.95 | $54.04 | $54.94 | $54.84 | 356,055 |
2020-10-08 | $53.84 | $53.90 | $53.55 | $53.75 | $53.65 | 242,571 |
2020-10-07 | $53.63 | $53.83 | $53.33 | $53.66 | $53.56 | 227,348 |
2020-10-06 | $52.94 | $53.64 | $52.81 | $52.91 | $52.81 | 253,276 |
2020-10-05 | $52.21 | $52.53 | $52.17 | $52.51 | $52.41 | 112,602 |
2020-10-02 | $51.87 | $52.69 | $51.86 | $51.91 | $51.81 | 238,523 |
2020-10-01 | $52.77 | $52.95 | $52.45 | $52.91 | $52.81 | 337,951 |
2020-09-30 | $51.69 | $52.51 | $51.69 | $52.23 | $52.13 | 406,186 |
2020-09-29 | $51.55 | $51.63 | $51.17 | $51.29 | $51.19 | 191,703 |
2020-09-28 | $51.82 | $51.91 | $51.25 | $51.71 | $51.61 | 143,701 |
2020-09-25 | $50.32 | $51.10 | $50.11 | $51.07 | $50.97 | 356,868 |
2020-09-24 | $50.63 | $51.38 | $50.26 | $50.97 | $50.87 | 253,940 |
2020-09-23 | $52.34 | $52.50 | $51.32 | $51.45 | $51.35 | 193,957 |
2020-09-22 | $51.62 | $51.90 | $51.05 | $51.88 | $51.78 | 99,517 |
2020-09-21 | $50.78 | $51.58 | $50.39 | $51.58 | $51.48 | 178,664 |
2020-09-18 | $52.31 | $52.31 | $51.50 | $51.89 | $51.79 | 112,583 |
2020-09-17 | $51.60 | $52.25 | $51.50 | $52.03 | $51.93 | 245,056 |
2020-09-16 | $53.02 | $53.14 | $52.51 | $52.59 | $52.49 | 205,599 |
2020-09-15 | $52.97 | $52.97 | $52.59 | $52.83 | $52.73 | 241,682 |
2020-09-14 | $51.98 | $52.41 | $51.94 | $52.27 | $52.17 | 201,913 |
2020-09-11 | $51.48 | $51.76 | $50.74 | $51.21 | $51.11 | 183,195 |
2020-09-10 | $51.71 | $52.00 | $50.64 | $50.70 | $50.60 | 257,536 |
2020-09-09 | $51.32 | $51.69 | $50.94 | $51.57 | $51.47 | 258,329 |
2020-09-08 | $50.67 | $51.41 | $50.30 | $50.77 | $50.67 | 405,648 |
2020-09-04 | $53.12 | $53.44 | $51.42 | $53.25 | $53.15 | 266,270 |
2020-09-03 | $54.66 | $54.72 | $52.84 | $53.34 | $53.24 | 363,036 |
2020-09-02 | $56.37 | $56.49 | $55.07 | $55.65 | $55.54 | 280,628 |
2020-09-01 | $54.92 | $55.85 | $54.92 | $55.85 | $55.74 | 220,260 |
2020-08-31 | $54.47 | $54.60 | $54.06 | $54.20 | $54.10 | 381,283 |
2020-08-28 | $55.07 | $55.49 | $54.93 | $55.33 | $55.23 | 151,786 |
2020-08-27 | $55.77 | $55.77 | $54.71 | $55.09 | $54.99 | 207,192 |
2020-08-26 | $55.00 | $55.30 | $54.71 | $55.14 | $55.04 | 244,176 |
2020-08-25 | $53.92 | $54.76 | $53.69 | $54.71 | $54.61 | 162,215 |
2020-08-24 | $54.13 | $54.21 | $53.59 | $53.77 | $53.67 | 192,029 |
2020-08-21 | $52.54 | $53.13 | $52.41 | $53.01 | $52.91 | 206,114 |
2020-08-20 | $51.85 | $52.68 | $51.74 | $52.62 | $52.52 | 190,477 |
2020-08-19 | $52.51 | $52.70 | $52.14 | $52.33 | $52.23 | 237,003 |
2020-08-18 | $52.44 | $52.73 | $52.14 | $52.60 | $52.50 | 226,482 |
2020-08-17 | $51.28 | $51.86 | $51.19 | $51.80 | $51.70 | 144,448 |
2020-08-14 | $51.11 | $51.19 | $50.45 | $50.65 | $50.55 | 248,205 |
2020-08-13 | $51.47 | $51.66 | $51.15 | $51.33 | $51.23 | 329,559 |
2020-08-12 | $51.20 | $51.72 | $51.02 | $51.53 | $51.43 | 152,859 |
2020-08-11 | $51.17 | $51.47 | $50.70 | $50.71 | $50.61 | 207,356 |
2020-08-10 | $51.93 | $51.95 | $50.63 | $50.96 | $50.86 | 458,951 |
2020-08-07 | $52.50 | $52.91 | $51.38 | $51.87 | $51.77 | 320,345 |
2020-08-06 | $53.91 | $53.99 | $53.27 | $53.93 | $53.83 | 172,788 |
2020-08-05 | $53.62 | $54.14 | $53.60 | $54.06 | $53.96 | 438,674 |
2020-08-04 | $52.66 | $53.08 | $52.62 | $53.08 | $52.98 | 239,665 |
2020-08-03 | $51.70 | $52.53 | $51.70 | $52.50 | $52.40 | 205,565 |
2020-07-31 | $50.89 | $51.08 | $50.30 | $50.90 | $50.80 | 269,468 |
2020-07-30 | $50.14 | $50.60 | $49.86 | $50.53 | $50.43 | 161,214 |
2020-07-29 | $50.22 | $50.78 | $50.22 | $50.58 | $50.48 | 171,225 |
2020-07-28 | $49.83 | $49.98 | $49.50 | $49.50 | $49.41 | 94,469 |
2020-07-27 | $48.72 | $49.66 | $48.61 | $49.57 | $49.48 | 175,744 |
2020-07-24 | $48.23 | $48.81 | $47.58 | $48.75 | $48.66 | 313,412 |
2020-07-23 | $50.21 | $50.51 | $49.20 | $49.47 | $49.38 | 199,710 |
2020-07-22 | $50.39 | $50.50 | $49.65 | $49.99 | $49.90 | 262,209 |
2020-07-21 | $51.61 | $51.61 | $50.81 | $50.84 | $50.74 | 386,592 |
2020-07-20 | $49.23 | $50.05 | $49.12 | $49.97 | $49.88 | 295,126 |
2020-07-17 | $49.08 | $49.19 | $48.72 | $49.14 | $49.05 | 202,028 |
2020-07-16 | $48.45 | $48.81 | $48.23 | $48.63 | $48.54 | 329,785 |
2020-07-15 | $50.60 | $50.60 | $49.84 | $50.16 | $50.07 | 195,000 |
2020-07-14 | $49.59 | $50.02 | $48.75 | $50.01 | $49.92 | 673,866 |
2020-07-13 | $52.12 | $52.45 | $50.47 | $50.57 | $50.47 | 356,646 |
2020-07-10 | $52.06 | $52.14 | $51.46 | $51.69 | $51.59 | 426,292 |
2020-07-09 | $53.03 | $53.10 | $51.73 | $52.41 | $52.31 | 340,000 |
2020-07-08 | $50.91 | $51.65 | $50.78 | $51.57 | $51.47 | 282,427 |
2020-07-07 | $49.59 | $49.97 | $49.26 | $49.47 | $49.38 | 211,539 |
2020-07-06 | $50.26 | $50.52 | $49.74 | $50.04 | $49.95 | 348,708 |
2020-07-02 | $48.27 | $48.82 | $48.22 | $48.46 | $48.37 | 232,250 |
2020-07-01 | $47.09 | $47.31 | $46.88 | $47.15 | $47.06 | 165,548 |
2020-06-30 | $46.83 | $47.03 | $46.53 | $46.71 | $46.62 | 152,222 |
2020-06-29 | $46.33 | $46.67 | $45.85 | $46.58 | $46.49 | 147,711 |
2020-06-26 | $46.91 | $46.95 | $46.06 | $46.51 | $46.42 | 149,088 |
2020-06-25 | $46.53 | $47.08 | $46.30 | $47.01 | $46.92 | 155,574 |
2020-06-24 | $47.20 | $47.55 | $46.28 | $46.83 | $46.74 | 285,320 |
2020-06-23 | $47.52 | $47.89 | $47.43 | $47.60 | $47.51 | 495,877 |
2020-06-22 | $46.32 | $46.49 | $45.99 | $46.49 | $46.40 | 276,692 |
2020-06-19 | $45.94 | $46.15 | $45.45 | $45.61 | $45.52 | 278,748 |
2020-06-18 | $45.45 | $45.77 | $45.32 | $45.45 | $45.36 | 389,105 |
2020-06-17 | $45.12 | $45.58 | $45.05 | $45.41 | $45.32 | 261,925 |
2020-06-16 | $45.37 | $45.37 | $44.03 | $44.63 | $44.55 | 186,571 |
2020-06-15 | $42.20 | $43.86 | $42.20 | $43.64 | $43.56 | 298,160 |
2020-06-12 | $43.29 | $43.49 | $42.48 | $43.30 | $43.22 | 150,184 |
2020-06-11 | $42.72 | $43.23 | $42.00 | $42.07 | $41.99 | 165,806 |
2020-06-10 | $43.35 | $43.98 | $43.22 | $43.83 | $43.75 | 216,712 |
2020-06-09 | $42.30 | $42.79 | $42.24 | $42.66 | $42.58 | 148,198 |
2020-06-08 | $42.95 | $43.04 | $42.37 | $42.88 | $42.80 | 115,760 |
2020-06-05 | $42.67 | $43.07 | $42.59 | $42.95 | $42.87 | 150,235 |
2020-06-04 | $42.00 | $42.43 | $41.68 | $41.94 | $41.86 | 215,798 |
2020-06-03 | $42.00 | $42.47 | $41.90 | $42.35 | $42.27 | 219,258 |
2020-06-02 | $41.15 | $41.73 | $41.01 | $41.70 | $41.62 | 174,009 |
2020-06-01 | $40.50 | $40.94 | $40.36 | $40.94 | $40.86 | 95,378 |
2020-05-29 | $39.25 | $40.33 | $39.12 | $40.25 | $40.17 | 128,286 |
2020-05-28 | $39.45 | $39.59 | $38.92 | $39.04 | $38.97 | 234,333 |
2020-05-27 | $39.94 | $39.94 | $38.78 | $39.45 | $39.38 | 199,026 |
2020-05-26 | $40.30 | $40.45 | $40.01 | $40.06 | $39.98 | 120,952 |
2020-05-22 | $38.92 | $38.95 | $38.43 | $38.82 | $38.75 | 249,512 |
2020-05-21 | $39.67 | $39.81 | $39.20 | $39.65 | $39.58 | 269,134 |
2020-05-20 | $40.52 | $40.76 | $39.64 | $40.16 | $40.08 | 147,536 |
2020-05-19 | $39.82 | $40.22 | $39.49 | $39.49 | $39.42 | 201,250 |
2020-05-18 | $38.95 | $39.77 | $38.89 | $39.62 | $39.55 | 148,337 |
2020-05-15 | $37.59 | $38.07 | $37.38 | $37.98 | $37.91 | 138,972 |
2020-05-14 | $37.48 | $38.23 | $37.10 | $38.21 | $38.14 | 85,390 |
2020-05-13 | $38.48 | $38.73 | $37.65 | $38.05 | $37.98 | 149,274 |
2020-05-12 | $38.17 | $38.60 | $37.67 | $37.67 | $37.60 | 163,796 |
2020-05-11 | $37.69 | $37.89 | $37.60 | $37.62 | $37.55 | 505,946 |
2020-05-08 | $37.08 | $37.60 | $37.01 | $37.60 | $37.53 | 173,765 |
2020-05-07 | $36.12 | $36.39 | $36.01 | $36.34 | $36.27 | 67,967 |
2020-05-06 | $35.76 | $36.10 | $35.63 | $35.68 | $35.61 | 207,114 |
2020-05-05 | $34.90 | $35.23 | $34.77 | $34.90 | $34.83 | 74,195 |
2020-05-04 | $33.95 | $34.31 | $33.89 | $34.22 | $34.16 | 55,236 |
2020-05-01 | $34.19 | $34.36 | $33.61 | $33.82 | $33.76 | 96,318 |
2020-04-30 | $35.64 | $35.66 | $34.80 | $34.93 | $34.86 | 73,969 |
2020-04-29 | $35.54 | $35.86 | $35.39 | $35.84 | $35.77 | 77,104 |
2020-04-28 | $35.83 | $35.83 | $34.95 | $34.99 | $34.92 | 97,069 |
2020-04-27 | $35.02 | $35.37 | $35.01 | $35.21 | $35.14 | 111,256 |
2020-04-24 | $34.79 | $34.82 | $34.29 | $34.68 | $34.61 | 111,965 |
2020-04-23 | $35.18 | $35.32 | $34.40 | $34.58 | $34.51 | 103,424 |
2020-04-22 | $34.90 | $35.00 | $34.68 | $34.91 | $34.84 | 143,888 |
2020-04-21 | $34.13 | $34.22 | $33.53 | $33.95 | $33.89 | 105,359 |
2020-04-20 | $34.32 | $35.21 | $34.32 | $34.75 | $34.68 | 94,475 |
2020-04-17 | $35.03 | $35.18 | $34.15 | $34.51 | $34.44 | 213,203 |
2020-04-16 | $34.07 | $34.64 | $34.05 | $34.47 | $34.40 | 143,972 |
2020-04-15 | $32.92 | $33.58 | $32.71 | $33.40 | $33.34 | 134,924 |
2020-04-14 | $33.33 | $33.72 | $33.28 | $33.33 | $33.27 | 73,023 |
2020-04-13 | $32.48 | $32.72 | $32.23 | $32.69 | $32.63 | 110,557 |
2020-04-09 | $32.80 | $33.18 | $32.45 | $32.62 | $32.56 | 185,456 |
2020-04-08 | $32.39 | $32.68 | $32.09 | $32.68 | $32.62 | 114,113 |
2020-04-07 | $33.03 | $33.19 | $32.30 | $32.49 | $32.43 | 135,304 |
2020-04-06 | $31.61 | $32.30 | $31.46 | $32.17 | $32.11 | 119,763 |
2020-04-03 | $31.09 | $31.15 | $30.25 | $30.41 | $30.35 | 78,019 |
2020-04-02 | $30.98 | $31.29 | $30.61 | $31.07 | $31.01 | 144,110 |
2020-04-01 | $30.69 | $31.25 | $30.27 | $30.55 | $30.49 | 181,864 |
2020-03-31 | $31.27 | $32.00 | $31.25 | $31.51 | $31.45 | 117,771 |
2020-03-30 | $31.02 | $31.29 | $30.84 | $31.29 | $31.23 | 109,228 |
2020-03-27 | $30.93 | $31.45 | $30.69 | $31.02 | $30.96 | 81,842 |
2020-03-26 | $31.71 | $32.50 | $31.66 | $32.37 | $32.31 | 201,770 |
2020-03-25 | $31.16 | $32.38 | $31.00 | $31.47 | $31.41 | 152,180 |
2020-03-24 | $30.67 | $30.88 | $30.34 | $30.67 | $30.61 | 127,071 |
2020-03-23 | $28.55 | $28.97 | $27.86 | $28.60 | $28.55 | 191,994 |
2020-03-20 | $29.72 | $30.00 | $28.50 | $28.60 | $28.55 | 173,482 |
2020-03-19 | $27.51 | $28.91 | $27.31 | $28.24 | $28.19 | 197,325 |
2020-03-18 | $27.21 | $28.41 | $26.52 | $27.51 | $27.46 | 291,695 |
2020-03-17 | $28.79 | $29.93 | $27.91 | $29.43 | $29.37 | 182,790 |
2020-03-16 | $27.57 | $29.57 | $26.00 | $28.00 | $27.95 | 150,780 |
2020-03-13 | $32.30 | $32.30 | $30.16 | $31.54 | $31.48 | 237,508 |
2020-03-12 | $30.36 | $31.00 | $29.30 | $30.08 | $30.02 | 261,024 |
2020-03-11 | $33.48 | $33.79 | $32.70 | $32.96 | $32.90 | 163,497 |
2020-03-10 | $34.18 | $34.49 | $33.38 | $34.49 | $34.42 | 213,025 |
2020-03-09 | $32.51 | $33.60 | $32.34 | $32.70 | $32.64 | 170,653 |
2020-03-06 | $34.87 | $35.10 | $34.38 | $34.90 | $34.83 | 229,658 |
2020-03-05 | $35.77 | $36.35 | $35.60 | $35.74 | $35.67 | 76,415 |
2020-03-04 | $35.76 | $36.22 | $35.73 | $36.15 | $36.08 | 86,661 |
2020-03-03 | $35.68 | $36.15 | $34.80 | $35.21 | $35.14 | 101,301 |
2020-03-02 | $35.09 | $35.64 | $34.68 | $35.64 | $35.57 | 133,942 |
2020-02-28 | $33.63 | $34.87 | $33.59 | $34.22 | $34.16 | 153,386 |
2020-02-27 | $35.12 | $35.71 | $34.63 | $34.76 | $34.69 | 127,773 |
2020-02-26 | $35.91 | $36.51 | $35.73 | $35.88 | $35.81 | 383,083 |
2020-02-25 | $36.55 | $36.74 | $35.52 | $35.52 | $35.45 | 151,387 |
2020-02-24 | $35.59 | $36.09 | $35.45 | $35.90 | $35.83 | 182,976 |
2020-02-21 | $37.84 | $37.84 | $37.32 | $37.38 | $37.31 | 74,355 |
2020-02-20 | $38.31 | $38.46 | $37.73 | $38.06 | $37.99 | 147,133 |
2020-02-19 | $38.12 | $38.49 | $38.12 | $38.47 | $38.40 | 57,666 |
2020-02-18 | $37.87 | $37.95 | $37.71 | $37.88 | $37.81 | 77,500 |
2020-02-14 | $38.24 | $38.24 | $37.88 | $37.96 | $37.89 | 98,054 |
2020-02-13 | $37.91 | $38.30 | $37.73 | $38.18 | $38.11 | 109,385 |
2020-02-12 | $37.96 | $38.33 | $37.85 | $38.26 | $38.19 | 141,750 |
2020-02-11 | $37.36 | $37.74 | $37.26 | $37.43 | $37.36 | 118,860 |
2020-02-10 | $36.68 | $36.98 | $36.68 | $36.94 | $36.87 | 148,222 |
2020-02-07 | $37.03 | $37.06 | $36.66 | $36.75 | $36.68 | 80,480 |
2020-02-06 | $37.40 | $37.49 | $37.09 | $37.34 | $37.27 | 77,245 |
2020-02-05 | $37.91 | $37.91 | $36.96 | $37.07 | $37.00 | 78,549 |
2020-02-04 | $37.20 | $37.52 | $37.08 | $37.32 | $37.25 | 110,749 |
2020-02-03 | $35.60 | $36.21 | $35.60 | $36.14 | $36.07 | 84,865 |
2020-01-31 | $35.47 | $35.51 | $35.11 | $35.21 | $35.14 | 117,062 |
2020-01-30 | $35.57 | $35.91 | $35.37 | $35.87 | $35.80 | 89,982 |
2020-01-29 | $36.55 | $36.55 | $36.20 | $36.40 | $36.33 | 163,315 |
2020-01-28 | $35.51 | $36.04 | $35.41 | $36.01 | $35.94 | 66,713 |
2020-01-27 | $34.57 | $35.57 | $34.46 | $35.28 | $35.21 | 234,999 |
2020-01-24 | $37.13 | $37.16 | $36.16 | $36.40 | $36.33 | 151,432 |
2020-01-23 | $36.88 | $37.22 | $36.68 | $37.17 | $37.10 | 174,276 |
2020-01-22 | $37.84 | $37.99 | $37.52 | $37.60 | $37.53 | 97,904 |
2020-01-21 | $37.25 | $37.53 | $37.20 | $37.31 | $37.24 | 179,520 |
2020-01-17 | $38.20 | $38.44 | $38.20 | $38.38 | $38.31 | 94,138 |
2020-01-16 | $38.26 | $38.26 | $38.00 | $38.13 | $38.06 | 67,767 |
2020-01-15 | $38.02 | $38.19 | $37.87 | $38.03 | $37.96 | 93,459 |
2020-01-14 | $38.20 | $38.22 | $37.76 | $37.92 | $37.85 | 119,102 |
2020-01-13 | $38.00 | $38.50 | $37.95 | $38.41 | $38.34 | 188,150 |
2020-01-10 | $37.61 | $37.75 | $37.41 | $37.66 | $37.59 | 99,575 |
2020-01-09 | $37.31 | $37.42 | $37.20 | $37.31 | $37.24 | 130,732 |
2020-01-08 | $36.61 | $37.13 | $36.61 | $36.95 | $36.88 | 172,240 |
2020-01-07 | $36.63 | $36.92 | $36.50 | $36.86 | $36.79 | 175,249 |
2020-01-06 | $36.19 | $36.43 | $36.19 | $36.39 | $36.32 | 106,033 |
2020-01-03 | $36.19 | $36.62 | $36.15 | $36.32 | $36.25 | 54,857 |
2020-01-02 | $35.78 | $36.87 | $35.78 | $36.87 | $36.80 | 174,892 |
2019-12-31 | $35.30 | $35.32 | $35.15 | $35.30 | $35.23 | 49,442 |
2019-12-30 | $35.77 | $35.78 | $35.31 | $35.33 | $35.26 | 88,758 |
2019-12-27 | $35.79 | $35.79 | $35.55 | $35.59 | $35.52 | 45,724 |
2019-12-26 | $35.47 | $35.58 | $35.45 | $35.54 | $35.47 | 91,832 |
2019-12-24 | $35.40 | $35.44 | $35.30 | $35.33 | $35.26 | 20,821 |
2019-12-23 | $35.67 | $35.86 | $35.66 | $35.79 | $35.27 | 43,170 |
2019-12-20 | $35.54 | $35.73 | $35.54 | $35.68 | $35.16 | 185,922 |
2019-12-19 | $35.27 | $35.48 | $35.22 | $35.48 | $34.96 | 55,378 |
2019-12-18 | $35.43 | $35.43 | $35.25 | $35.32 | $34.81 | 73,836 |
2019-12-17 | $35.29 | $35.33 | $35.15 | $35.27 | $34.76 | 78,801 |
2019-12-16 | $34.84 | $35.17 | $34.84 | $35.05 | $34.54 | 65,062 |
2019-12-13 | $34.62 | $34.96 | $34.52 | $34.54 | $34.04 | 82,818 |
2019-12-12 | $34.07 | $34.60 | $33.98 | $34.51 | $34.01 | 133,414 |
2019-12-11 | $33.89 | $34.03 | $33.72 | $33.97 | $33.47 | 26,363 |
2019-12-10 | $33.66 | $33.76 | $33.60 | $33.62 | $33.13 | 44,392 |
2019-12-09 | $33.74 | $34.03 | $33.63 | $33.63 | $33.14 | 64,240 |
2019-12-06 | $33.93 | $33.99 | $33.84 | $33.94 | $33.45 | 89,095 |
2019-12-05 | $33.21 | $33.57 | $33.21 | $33.51 | $33.02 | 47,313 |
2019-12-04 | $33.63 | $33.63 | $33.25 | $33.25 | $32.77 | 20,709 |
2019-12-03 | $32.96 | $33.25 | $32.65 | $33.21 | $32.73 | 69,998 |
2019-12-02 | $33.73 | $33.73 | $33.23 | $33.45 | $32.96 | 32,344 |
2019-11-29 | $33.76 | $33.86 | $33.66 | $33.77 | $33.28 | 33,691 |
2019-11-27 | $33.85 | $34.10 | $33.85 | $34.05 | $33.55 | 42,118 |
2019-11-26 | $33.76 | $33.89 | $33.56 | $33.86 | $33.37 | 76,230 |
2019-11-25 | $33.56 | $34.03 | $33.55 | $34.01 | $33.51 | 119,174 |
2019-11-22 | $32.80 | $33.29 | $32.74 | $33.27 | $32.78 | 94,902 |
2019-11-21 | $32.50 | $32.67 | $32.48 | $32.62 | $32.14 | 33,637 |
2019-11-20 | $32.69 | $32.79 | $32.37 | $32.47 | $32.00 | 52,813 |
2019-11-19 | $33.83 | $33.83 | $33.35 | $33.45 | $32.96 | 76,258 |
2019-11-18 | $33.89 | $33.89 | $33.64 | $33.65 | $33.16 | 36,094 |
2019-11-15 | $33.49 | $33.69 | $33.49 | $33.63 | $33.14 | 35,376 |
2019-11-14 | $33.25 | $33.31 | $33.06 | $33.26 | $32.78 | 63,783 |
2019-11-13 | $33.11 | $33.25 | $33.06 | $33.16 | $32.68 | 32,390 |
2019-11-12 | $33.58 | $33.75 | $33.52 | $33.64 | $33.15 | 64,307 |
2019-11-11 | $33.38 | $33.62 | $33.30 | $33.61 | $33.12 | 29,940 |
2019-11-08 | $33.68 | $33.89 | $33.67 | $33.80 | $33.31 | 83,158 |
2019-11-07 | $33.79 | $34.09 | $33.79 | $33.91 | $33.42 | 76,660 |
2019-11-06 | $33.51 | $33.54 | $33.23 | $33.27 | $32.78 | 19,688 |
2019-11-05 | $33.63 | $33.69 | $33.30 | $33.39 | $32.90 | 18,411 |
2019-11-04 | $33.30 | $33.67 | $33.30 | $33.61 | $33.12 | 42,632 |
2019-11-01 | $32.98 | $33.07 | $32.81 | $32.92 | $32.44 | 43,378 |
2019-10-31 | $32.66 | $32.75 | $32.34 | $32.49 | $32.02 | 14,736 |
2019-10-30 | $32.35 | $32.55 | $32.25 | $32.55 | $32.08 | 193,781 |
2019-10-29 | $32.55 | $32.55 | $32.30 | $32.45 | $31.98 | 18,159 |
2019-10-28 | $32.60 | $32.96 | $32.60 | $32.85 | $32.37 | 35,841 |
2019-10-25 | $31.96 | $32.43 | $31.96 | $32.27 | $31.80 | 17,810 |
2019-10-24 | $31.64 | $32.11 | $31.57 | $32.11 | $31.64 | 19,350 |
2019-10-23 | $31.24 | $31.52 | $31.24 | $31.45 | $30.99 | 26,442 |
2019-10-22 | $31.77 | $31.92 | $31.40 | $31.49 | $31.03 | 27,197 |
2019-10-21 | $31.73 | $31.78 | $31.66 | $31.77 | $31.31 | 16,035 |
2019-10-18 | $31.85 | $31.86 | $31.19 | $31.30 | $30.84 | 54,375 |
2019-10-17 | $32.12 | $32.14 | $31.91 | $31.92 | $31.45 | 27,631 |
2019-10-16 | $31.76 | $31.88 | $31.66 | $31.82 | $31.36 | 15,352 |
2019-10-15 | $31.48 | $31.94 | $31.40 | $31.80 | $31.34 | 54,582 |
2019-10-14 | $31.45 | $31.62 | $31.42 | $31.50 | $31.04 | 29,827 |
2019-10-11 | $31.45 | $31.82 | $31.45 | $31.56 | $31.10 | 53,553 |
2019-10-10 | $30.77 | $31.12 | $30.77 | $31.01 | $30.55 | 24,973 |
2019-10-09 | $30.68 | $30.87 | $30.57 | $30.67 | $30.22 | 118,919 |
2019-10-08 | $30.73 | $30.73 | $30.34 | $30.34 | $29.90 | 40,407 |
2019-10-07 | $31.31 | $31.46 | $31.04 | $31.13 | $30.67 | 62,367 |
2019-10-04 | $31.28 | $31.51 | $31.28 | $31.45 | $30.99 | 13,426 |
2019-10-03 | $31.06 | $31.44 | $30.71 | $31.43 | $30.97 | 38,491 |
2019-10-02 | $30.89 | $30.94 | $30.66 | $30.88 | $30.42 | 54,327 |
2019-10-01 | $31.36 | $31.47 | $31.05 | $31.13 | $30.68 | 23,038 |
2019-09-30 | $31.40 | $31.40 | $31.17 | $31.20 | $30.75 | 25,930 |
2019-09-27 | $32.00 | $32.15 | $30.68 | $30.95 | $30.50 | 198,163 |
2019-09-26 | $32.07 | $32.16 | $31.94 | $32.02 | $31.55 | 73,110 |
2019-09-25 | $31.45 | $32.07 | $31.41 | $32.05 | $31.58 | 41,273 |
2019-09-24 | $32.44 | $32.44 | $31.60 | $31.66 | $31.20 | 73,404 |
2019-09-23 | $32.63 | $32.63 | $32.41 | $32.47 | $32.00 | 88,413 |
2019-09-20 | $33.19 | $33.22 | $32.68 | $32.79 | $32.31 | 21,467 |
2019-09-19 | $33.03 | $33.35 | $32.99 | $32.99 | $32.51 | 45,432 |
2019-09-18 | $33.16 | $33.22 | $32.73 | $32.99 | $32.51 | 21,904 |
2019-09-17 | $32.93 | $33.28 | $32.93 | $33.22 | $32.74 | 34,450 |
2019-09-16 | $33.24 | $33.27 | $33.09 | $33.14 | $32.66 | 19,221 |
2019-09-13 | $33.69 | $33.75 | $33.51 | $33.51 | $33.02 | 26,094 |
2019-09-12 | $33.62 | $33.81 | $33.40 | $33.49 | $33.00 | 46,928 |
2019-09-11 | $32.88 | $33.40 | $32.88 | $33.39 | $32.90 | 21,937 |
2019-09-10 | $32.80 | $32.83 | $32.45 | $32.76 | $32.28 | 14,528 |
2019-09-09 | $33.27 | $33.27 | $32.82 | $32.96 | $32.48 | 172,470 |
2019-09-06 | $33.18 | $33.29 | $33.07 | $33.09 | $32.61 | 98,647 |
2019-09-05 | $32.78 | $33.10 | $32.77 | $33.08 | $32.60 | 47,452 |
2019-09-04 | $32.54 | $32.63 | $32.47 | $32.47 | $32.00 | 46,500 |
2019-09-03 | $31.87 | $32.10 | $31.82 | $31.88 | $31.42 | 51,386 |
2019-08-30 | $32.14 | $32.14 | $31.84 | $31.95 | $31.48 | 19,374 |
2019-08-29 | $31.75 | $31.94 | $31.69 | $31.85 | $31.38 | 46,305 |
2019-08-28 | $31.08 | $31.44 | $31.01 | $31.34 | $30.88 | 25,760 |
2019-08-27 | $31.43 | $31.62 | $31.19 | $31.23 | $30.77 | 35,358 |
2019-08-26 | $31.26 | $31.38 | $31.17 | $31.26 | $30.80 | 34,977 |
2019-08-23 | $31.40 | $31.83 | $30.91 | $30.96 | $30.51 | 51,875 |
2019-08-22 | $32.02 | $32.03 | $31.58 | $31.71 | $31.25 | 27,748 |
2019-08-21 | $32.30 | $32.30 | $32.13 | $32.19 | $31.72 | 39,251 |
2019-08-20 | $31.75 | $31.96 | $31.75 | $31.79 | $31.33 | 34,148 |
2019-08-19 | $31.82 | $32.04 | $31.71 | $31.73 | $31.27 | 43,452 |
2019-08-16 | $30.76 | $31.33 | $30.76 | $31.24 | $30.78 | 25,872 |
2019-08-15 | $30.67 | $30.78 | $30.25 | $30.46 | $30.02 | 79,046 |
2019-08-14 | $30.40 | $30.49 | $30.16 | $30.24 | $29.80 | 60,907 |
2019-08-13 | $30.18 | $31.29 | $30.18 | $31.19 | $30.74 | 54,893 |
2019-08-12 | $30.10 | $30.26 | $29.90 | $30.10 | $29.66 | 51,956 |
2019-08-09 | $30.94 | $31.01 | $30.61 | $30.78 | $30.33 | 41,248 |
2019-08-08 | $30.64 | $31.06 | $30.63 | $31.06 | $30.61 | 26,486 |
2019-08-07 | $29.65 | $30.13 | $29.57 | $30.13 | $29.69 | 79,720 |
2019-08-06 | $30.14 | $30.14 | $29.76 | $29.88 | $29.44 | 95,823 |
2019-08-05 | $30.04 | $30.04 | $29.33 | $29.60 | $29.17 | 191,298 |
2019-08-02 | $31.34 | $31.47 | $31.03 | $31.16 | $30.71 | 54,934 |
2019-08-01 | $32.26 | $32.76 | $31.37 | $31.48 | $31.02 | 64,579 |
2019-07-31 | $32.32 | $32.35 | $31.59 | $32.03 | $31.56 | 97,086 |
2019-07-30 | $32.43 | $32.56 | $32.30 | $32.36 | $31.89 | 278,153 |
2019-07-29 | $32.84 | $32.84 | $32.56 | $32.77 | $32.29 | 65,760 |
2019-07-26 | $33.02 | $33.11 | $32.87 | $32.87 | $32.39 | 132,215 |
2019-07-25 | $32.98 | $33.05 | $32.77 | $32.78 | $32.30 | 79,903 |
2019-07-24 | $32.66 | $32.92 | $32.64 | $32.89 | $32.41 | 29,372 |
2019-07-23 | $32.29 | $32.66 | $32.29 | $32.63 | $32.15 | 36,436 |
2019-07-22 | $32.19 | $32.25 | $32.06 | $32.19 | $31.72 | 21,236 |
2019-07-19 | $32.37 | $32.53 | $32.07 | $32.07 | $31.60 | 15,572 |
2019-07-18 | $32.04 | $32.23 | $31.93 | $32.15 | $31.68 | 72,497 |
2019-07-17 | $32.29 | $32.43 | $32.16 | $32.16 | $31.69 | 33,208 |
2019-07-16 | $32.45 | $32.54 | $32.34 | $32.34 | $31.87 | 20,650 |
2019-07-15 | $32.43 | $32.53 | $32.43 | $32.52 | $32.05 | 21,434 |
2019-07-12 | $32.30 | $32.33 | $32.17 | $32.22 | $31.75 | 25,157 |
2019-07-11 | $32.34 | $32.38 | $32.12 | $32.17 | $31.70 | 26,514 |
2019-07-10 | $32.48 | $32.63 | $32.16 | $32.26 | $31.79 | 58,598 |
2019-07-09 | $31.66 | $32.18 | $31.66 | $32.18 | $31.71 | 110,163 |
2019-07-08 | $32.20 | $32.20 | $31.88 | $31.97 | $31.50 | 33,405 |
2019-07-05 | $32.56 | $32.60 | $32.21 | $32.60 | $32.12 | 29,138 |
2019-07-03 | $32.65 | $32.75 | $32.48 | $32.74 | $32.26 | 26,702 |
2019-07-02 | $32.56 | $32.74 | $32.53 | $32.71 | $32.23 | 26,655 |
2019-07-01 | $32.97 | $33.17 | $32.60 | $32.60 | $32.12 | 72,822 |
2019-06-28 | $32.25 | $32.25 | $31.97 | $32.11 | $31.64 | 41,843 |
2019-06-27 | $32.04 | $32.25 | $32.00 | $32.13 | $31.66 | 23,588 |
2019-06-26 | $31.67 | $31.98 | $31.67 | $31.86 | $31.40 | 36,044 |
2019-06-25 | $31.82 | $31.82 | $31.22 | $31.29 | $30.83 | 65,245 |
2019-06-24 | $32.07 | $32.07 | $31.88 | $31.95 | $31.48 | 29,787 |
2019-06-21 | $32.15 | $32.29 | $32.04 | $32.12 | $31.65 | 24,740 |
2019-06-20 | $32.44 | $32.59 | $32.02 | $32.18 | $31.71 | 109,403 |
2019-06-19 | $31.59 | $31.77 | $31.39 | $31.77 | $31.31 | 71,254 |
2019-06-18 | $31.02 | $31.76 | $31.02 | $31.60 | $31.14 | 78,114 |
2019-06-17 | $30.57 | $30.77 | $30.54 | $30.66 | $30.21 | 23,320 |
2019-06-14 | $30.83 | $30.83 | $30.48 | $30.49 | $30.05 | 23,319 |
2019-06-13 | $31.17 | $31.21 | $30.98 | $31.07 | $30.62 | 19,516 |
2019-06-12 | $31.04 | $31.15 | $30.93 | $30.99 | $30.54 | 39,058 |
2019-06-11 | $31.50 | $31.72 | $31.36 | $31.46 | $31.00 | 44,488 |
2019-06-10 | $30.95 | $31.35 | $30.94 | $31.07 | $30.62 | 43,092 |
2019-06-07 | $30.06 | $30.56 | $30.06 | $30.39 | $29.95 | 36,105 |
2019-06-06 | $29.63 | $29.92 | $29.63 | $29.81 | $29.38 | 26,154 |
2019-06-05 | $30.14 | $30.14 | $29.38 | $29.71 | $29.28 | 69,577 |
2019-06-04 | $29.51 | $29.99 | $29.49 | $29.99 | $29.55 | 95,855 |
2019-06-03 | $29.97 | $30.01 | $29.57 | $29.76 | $29.33 | 48,935 |
2019-05-31 | $29.56 | $29.86 | $29.52 | $29.74 | $29.31 | 42,879 |
2019-05-30 | $29.85 | $30.05 | $29.84 | $29.95 | $29.51 | 118,360 |
2019-05-29 | $29.78 | $29.87 | $29.60 | $29.82 | $29.39 | 45,870 |
2019-05-28 | $30.19 | $30.35 | $29.81 | $29.81 | $29.38 | 305,986 |
2019-05-24 | $30.39 | $30.42 | $29.96 | $30.00 | $29.56 | 47,240 |
2019-05-23 | $30.07 | $30.29 | $29.91 | $30.16 | $29.72 | 187,542 |
2019-05-22 | $31.02 | $31.12 | $30.82 | $30.87 | $30.42 | 38,600 |
2019-05-21 | $30.83 | $31.18 | $30.78 | $31.12 | $30.67 | 30,541 |
2019-05-20 | $31.00 | $31.00 | $30.46 | $30.56 | $30.11 | 50,360 |
2019-05-17 | $31.86 | $31.91 | $31.48 | $31.49 | $31.03 | 71,121 |
2019-05-16 | $32.67 | $33.04 | $32.62 | $32.81 | $32.33 | 117,264 |
2019-05-15 | $32.19 | $32.67 | $32.06 | $32.51 | $32.04 | 54,849 |
2019-05-14 | $32.10 | $32.41 | $31.85 | $32.36 | $31.89 | 84,415 |
2019-05-13 | $31.67 | $31.84 | $31.53 | $31.62 | $31.16 | 149,359 |
2019-05-10 | $32.98 | $33.13 | $32.32 | $32.90 | $32.42 | 48,760 |
2019-05-09 | $32.40 | $32.94 | $32.02 | $32.81 | $32.33 | 75,803 |
2019-05-08 | $33.25 | $33.39 | $33.00 | $33.17 | $32.69 | 55,951 |
2019-05-07 | $33.93 | $33.93 | $32.95 | $33.13 | $32.65 | 160,864 |
2019-05-06 | $33.67 | $34.37 | $33.58 | $34.25 | $33.75 | 107,414 |
2019-05-03 | $34.73 | $35.31 | $34.73 | $35.27 | $34.76 | 144,003 |
2019-05-02 | $34.23 | $34.48 | $33.95 | $34.26 | $33.76 | 82,753 |
2019-05-01 | $34.32 | $34.74 | $34.16 | $34.21 | $33.71 | 119,188 |
2019-04-30 | $34.14 | $34.40 | $34.03 | $34.23 | $33.73 | 76,412 |
2019-04-29 | $34.09 | $34.26 | $34.08 | $34.20 | $33.70 | 31,076 |
2019-04-26 | $33.89 | $33.99 | $33.69 | $33.99 | $33.49 | 43,808 |
2019-04-25 | $33.89 | $33.93 | $33.46 | $33.92 | $33.43 | 45,009 |
2019-04-24 | $34.37 | $34.37 | $33.91 | $33.98 | $33.48 | 101,794 |
2019-04-23 | $34.16 | $34.47 | $34.15 | $34.45 | $33.95 | 64,996 |
2019-04-22 | $33.97 | $34.17 | $33.94 | $34.12 | $33.62 | 25,677 |
2019-04-18 | $34.21 | $34.29 | $33.96 | $34.27 | $33.77 | 44,227 |
2019-04-17 | $34.46 | $34.48 | $34.19 | $34.33 | $33.83 | 82,769 |
2019-04-16 | $34.31 | $34.35 | $34.08 | $34.17 | $33.67 | 62,223 |
2019-04-15 | $34.35 | $34.35 | $33.76 | $33.93 | $33.44 | 206,395 |
2019-04-12 | $34.48 | $34.63 | $34.36 | $34.46 | $33.96 | 145,103 |
2019-04-11 | $34.11 | $34.17 | $33.91 | $34.03 | $33.53 | 146,642 |
2019-04-10 | $34.40 | $34.44 | $34.08 | $34.42 | $33.92 | 431,690 |
2019-04-09 | $34.36 | $34.44 | $34.24 | $34.29 | $33.79 | 52,288 |
2019-04-08 | $34.23 | $34.45 | $34.03 | $34.45 | $33.95 | 48,886 |
2019-04-05 | $34.08 | $34.50 | $34.08 | $34.45 | $33.95 | 106,586 |
2019-04-04 | $33.74 | $34.02 | $33.60 | $33.95 | $33.45 | 115,415 |
2019-04-03 | $33.92 | $34.19 | $33.86 | $33.88 | $33.39 | 195,586 |
2019-04-02 | $33.68 | $33.68 | $33.40 | $33.49 | $33.00 | 73,531 |
2019-04-01 | $33.37 | $33.80 | $33.34 | $33.72 | $33.23 | 100,559 |
2019-03-29 | $32.55 | $32.92 | $32.52 | $32.92 | $32.44 | 94,734 |
2019-03-28 | $31.96 | $32.25 | $31.88 | $32.25 | $31.78 | 116,601 |
2019-03-27 | $31.97 | $32.11 | $31.72 | $31.91 | $31.44 | 127,371 |
2019-03-26 | $32.08 | $32.24 | $31.90 | $31.98 | $31.51 | 143,917 |
2019-03-25 | $31.70 | $32.10 | $31.64 | $31.99 | $31.52 | 123,276 |
2019-03-22 | $32.38 | $32.45 | $31.78 | $31.81 | $31.35 | 69,349 |
2019-03-21 | $32.38 | $32.85 | $32.38 | $32.85 | $32.37 | 50,676 |
2019-03-20 | $32.81 | $32.88 | $32.29 | $32.71 | $32.23 | 68,741 |
2019-03-19 | $32.95 | $32.97 | $32.72 | $32.85 | $32.37 | 96,278 |
2019-03-18 | $32.89 | $32.97 | $32.69 | $32.86 | $32.38 | 58,237 |
2019-03-15 | $32.47 | $32.77 | $32.47 | $32.71 | $32.23 | 51,425 |
2019-03-14 | $32.45 | $32.46 | $32.12 | $32.30 | $31.83 | 44,986 |
2019-03-13 | $32.48 | $32.76 | $32.43 | $32.62 | $32.14 | 73,643 |
2019-03-12 | $32.49 | $32.58 | $32.23 | $32.39 | $31.92 | 32,981 |
2019-03-11 | $31.86 | $32.45 | $31.86 | $32.39 | $31.92 | 111,079 |
2019-03-08 | $31.00 | $31.57 | $31.00 | $31.45 | $30.99 | 153,582 |
2019-03-07 | $32.54 | $32.54 | $31.67 | $31.84 | $31.38 | 87,361 |
2019-03-06 | $33.12 | $33.25 | $32.81 | $32.85 | $32.37 | 224,131 |
2019-03-05 | $32.48 | $33.25 | $32.46 | $33.07 | $32.59 | 109,252 |
2019-03-04 | $32.17 | $32.37 | $31.62 | $32.13 | $31.66 | 54,573 |
2019-03-01 | $32.11 | $32.13 | $31.76 | $31.83 | $31.37 | 48,960 |
2019-02-28 | $31.89 | $32.00 | $31.62 | $31.87 | $31.41 | 38,732 |
2019-02-27 | $31.36 | $31.90 | $31.36 | $31.85 | $31.39 | 70,520 |
2019-02-26 | $31.30 | $31.57 | $31.13 | $31.46 | $31.00 | 57,502 |
2019-02-25 | $31.64 | $31.70 | $31.37 | $31.49 | $31.03 | 116,715 |
2019-02-22 | $30.37 | $31.02 | $30.37 | $31.02 | $30.57 | 52,378 |
2019-02-21 | $30.49 | $30.49 | $29.98 | $30.09 | $29.65 | 79,222 |
2019-02-20 | $30.43 | $30.81 | $30.39 | $30.54 | $30.09 | 48,395 |
2019-02-19 | $29.92 | $30.43 | $29.92 | $30.35 | $29.91 | 104,777 |
2019-02-15 | $30.28 | $30.28 | $29.86 | $29.93 | $29.49 | 48,008 |
2019-02-14 | $30.13 | $30.34 | $29.99 | $30.31 | $29.87 | 71,724 |
2019-02-13 | $30.42 | $30.52 | $30.20 | $30.22 | $29.78 | 66,529 |
2019-02-12 | $30.17 | $30.40 | $30.17 | $30.36 | $29.92 | 76,906 |
2019-02-11 | $30.05 | $30.15 | $29.93 | $29.98 | $29.54 | 114,553 |
2019-02-08 | $29.53 | $29.91 | $29.53 | $29.86 | $29.42 | 88,498 |
2019-02-07 | $30.21 | $30.26 | $29.53 | $29.82 | $29.39 | 126,552 |
2019-02-06 | $30.93 | $30.99 | $30.52 | $30.58 | $30.13 | 71,035 |
2019-02-05 | $30.67 | $31.05 | $30.66 | $31.05 | $30.60 | 107,924 |
2019-02-04 | $30.24 | $30.52 | $30.20 | $30.46 | $30.02 | 59,191 |
2019-02-01 | $30.47 | $30.47 | $30.25 | $30.36 | $29.92 | 26,322 |
2019-01-31 | $30.20 | $30.64 | $30.20 | $30.50 | $30.06 | 80,453 |
2019-01-30 | $29.65 | $30.17 | $29.57 | $30.11 | $29.67 | 135,760 |
2019-01-29 | $29.76 | $29.76 | $29.36 | $29.48 | $29.05 | 43,862 |
2019-01-28 | $29.39 | $29.63 | $29.15 | $29.52 | $29.09 | 80,181 |
2019-01-25 | $29.51 | $29.85 | $29.42 | $29.74 | $29.31 | 86,070 |
2019-01-24 | $28.77 | $29.10 | $28.77 | $29.10 | $28.68 | 53,015 |
2019-01-23 | $28.97 | $29.05 | $28.64 | $28.82 | $28.40 | 79,879 |
2019-01-22 | $29.16 | $29.18 | $28.53 | $28.76 | $28.34 | 62,098 |
2019-01-18 | $29.50 | $29.92 | $29.46 | $29.71 | $29.28 | 77,564 |
2019-01-17 | $28.72 | $29.48 | $28.72 | $29.26 | $28.83 | 79,116 |
2019-01-16 | $28.76 | $29.09 | $28.74 | $29.02 | $28.60 | 57,367 |
2019-01-15 | $28.35 | $28.68 | $28.35 | $28.59 | $28.17 | 43,055 |
2019-01-14 | $28.19 | $28.26 | $27.72 | $28.04 | $27.63 | 113,653 |
2019-01-11 | $28.74 | $28.86 | $28.64 | $28.73 | $28.31 | 53,268 |
2019-01-10 | $28.67 | $29.10 | $28.56 | $29.08 | $28.66 | 52,656 |
2019-01-09 | $28.53 | $29.19 | $28.50 | $29.04 | $28.62 | 116,264 |
2019-01-08 | $28.23 | $28.35 | $27.75 | $28.21 | $27.80 | 38,328 |
2019-01-07 | $27.70 | $28.16 | $27.61 | $28.11 | $27.70 | 120,009 |
2019-01-04 | $26.56 | $27.73 | $26.56 | $27.56 | $27.16 | 106,504 |
2019-01-03 | $26.36 | $26.44 | $25.97 | $26.09 | $25.71 | 81,252 |
2019-01-02 | $26.26 | $26.82 | $26.11 | $26.72 | $26.33 | 45,090 |
2018-12-31 | $27.29 | $27.42 | $26.60 | $26.71 | $26.32 | 239,187 |
2018-12-28 | $27.10 | $27.22 | $26.80 | $27.05 | $26.66 | 181,572 |
2018-12-27 | $26.60 | $27.08 | $26.42 | $27.03 | $26.64 | 261,357 |
2018-12-26 | $26.46 | $27.12 | $25.98 | $27.10 | $26.70 | 465,311 |
2018-12-24 | $26.23 | $26.72 | $26.06 | $26.40 | $26.02 | 175,173 |
2018-12-21 | $27.17 | $27.29 | $26.32 | $26.45 | $26.06 | 354,979 |
2018-12-20 | $26.99 | $27.15 | $26.46 | $26.75 | $26.36 | 953,111 |
2018-12-19 | $27.60 | $27.95 | $26.71 | $26.93 | $26.54 | 188,180 |
2018-12-18 | $27.77 | $27.86 | $27.35 | $27.40 | $27.00 | 129,027 |
2018-12-17 | $28.23 | $28.26 | $27.50 | $27.63 | $27.23 | 161,074 |
2018-12-14 | $28.40 | $28.80 | $28.31 | $28.47 | $28.05 | 267,626 |
2018-12-13 | $29.36 | $29.39 | $29.01 | $29.01 | $28.59 | 91,711 |
2018-12-12 | $29.09 | $29.55 | $29.05 | $29.25 | $28.82 | 1,269,027 |
2018-12-11 | $28.82 | $28.88 | $28.35 | $28.51 | $28.09 | 52,665 |
2018-12-10 | $28.15 | $28.46 | $27.73 | $28.21 | $27.80 | 68,708 |
2018-12-07 | $28.75 | $29.17 | $28.25 | $28.31 | $27.90 | 181,596 |
2018-12-06 | $28.22 | $28.86 | $28.06 | $28.83 | $28.41 | 105,291 |
2018-12-04 | $30.20 | $30.30 | $29.21 | $29.27 | $28.84 | 144,168 |
2018-12-03 | $30.55 | $30.68 | $30.06 | $30.25 | $29.81 | 334,069 |
2018-11-30 | $28.97 | $29.42 | $28.85 | $29.35 | $28.92 | 67,579 |
2018-11-29 | $29.23 | $29.34 | $28.78 | $29.09 | $28.67 | 157,433 |
2018-11-28 | $29.24 | $29.67 | $28.74 | $29.67 | $29.24 | 101,668 |
2018-11-27 | $28.43 | $28.81 | $28.28 | $28.77 | $28.35 | 68,231 |
2018-11-26 | $28.43 | $28.72 | $28.39 | $28.62 | $28.20 | 56,519 |
2018-11-23 | $27.90 | $27.96 | $27.71 | $27.71 | $27.31 | 18,121 |
2018-11-21 | $27.93 | $28.44 | $27.93 | $28.16 | $27.75 | 54,106 |
2018-11-20 | $27.39 | $27.65 | $27.05 | $27.27 | $26.87 | 170,716 |
2018-11-19 | $28.61 | $28.63 | $28.09 | $28.13 | $27.72 | 100,158 |
2018-11-16 | $28.71 | $28.96 | $28.43 | $28.87 | $28.45 | 139,506 |
2018-11-15 | $28.34 | $29.07 | $28.34 | $28.97 | $28.55 | 51,674 |
2018-11-14 | $27.87 | $28.30 | $27.87 | $28.12 | $27.71 | 120,365 |
2018-11-13 | $27.30 | $27.87 | $27.30 | $27.45 | $27.05 | 56,824 |
2018-11-12 | $27.45 | $27.49 | $26.85 | $27.00 | $26.61 | 42,148 |
2018-11-09 | $27.91 | $27.91 | $27.36 | $27.64 | $27.24 | 67,307 |
2018-11-08 | $29.28 | $29.31 | $28.44 | $28.54 | $28.12 | 73,323 |
2018-11-07 | $29.76 | $29.93 | $29.44 | $29.93 | $29.49 | 175,254 |
2018-11-06 | $29.30 | $29.69 | $29.07 | $29.24 | $28.81 | 96,490 |
2018-11-05 | $29.41 | $29.57 | $29.17 | $29.42 | $28.99 | 82,839 |
2018-11-02 | $30.27 | $30.30 | $29.25 | $29.52 | $29.09 | 184,414 |
2018-11-01 | $28.45 | $29.64 | $28.10 | $29.60 | $29.17 | 138,647 |
2018-10-31 | $27.24 | $28.05 | $27.24 | $27.86 | $27.45 | 71,102 |
2018-10-30 | $26.31 | $26.60 | $26.08 | $26.60 | $26.21 | 74,418 |
2018-10-29 | $27.19 | $27.23 | $25.90 | $26.22 | $25.84 | 90,484 |
2018-10-26 | $26.45 | $27.38 | $26.39 | $27.04 | $26.65 | 120,650 |
2018-10-25 | $26.91 | $27.44 | $26.86 | $27.29 | $26.89 | 254,352 |
2018-10-24 | $27.78 | $27.85 | $26.64 | $26.68 | $26.29 | 166,626 |
2018-10-23 | $27.70 | $28.20 | $27.43 | $28.08 | $27.67 | 137,215 |
2018-10-22 | $28.75 | $28.95 | $28.46 | $28.61 | $28.19 | 212,048 |
2018-10-19 | $28.50 | $28.54 | $27.71 | $27.85 | $27.44 | 87,854 |
2018-10-18 | $28.76 | $28.76 | $27.82 | $27.82 | $27.41 | 146,658 |
2018-10-17 | $29.49 | $29.49 | $29.05 | $29.13 | $28.71 | 359,624 |
2018-10-16 | $29.27 | $29.67 | $29.20 | $29.62 | $29.19 | 221,157 |
2018-10-15 | $29.07 | $29.18 | $28.76 | $29.00 | $28.58 | 58,467 |
2018-10-12 | $29.31 | $29.61 | $29.01 | $29.60 | $29.17 | 135,968 |
2018-10-11 | $27.79 | $28.53 | $27.79 | $28.23 | $27.82 | 254,755 |
2018-10-10 | $29.07 | $29.07 | $28.15 | $28.15 | $27.74 | 215,559 |
2018-10-09 | $29.35 | $29.71 | $29.30 | $29.42 | $28.99 | 68,757 |
2018-10-08 | $29.47 | $29.92 | $29.36 | $29.75 | $29.32 | 130,633 |
2018-10-05 | $30.18 | $30.29 | $29.61 | $29.95 | $29.51 | 193,035 |
2018-10-04 | $30.98 | $30.98 | $30.00 | $30.17 | $29.73 | 394,058 |
2018-10-03 | $31.55 | $31.61 | $31.22 | $31.30 | $30.84 | 61,654 |
2018-10-02 | $31.35 | $31.40 | $31.00 | $31.27 | $30.81 | 83,418 |
2018-10-01 | $32.20 | $32.27 | $31.82 | $31.85 | $31.39 | 76,474 |
2018-09-28 | $32.06 | $32.22 | $31.92 | $32.05 | $31.58 | 182,959 |
2018-09-27 | $32.28 | $32.43 | $32.14 | $32.35 | $31.88 | 88,735 |
2018-09-26 | $32.24 | $32.81 | $32.24 | $32.41 | $31.94 | 59,805 |
2018-09-25 | $32.15 | $32.23 | $32.04 | $32.15 | $31.68 | 31,183 |
2018-09-24 | $32.25 | $32.25 | $31.92 | $32.16 | $31.69 | 58,186 |
2018-09-21 | $32.84 | $32.85 | $32.60 | $32.60 | $32.12 | 52,668 |
2018-09-20 | $32.27 | $32.54 | $32.18 | $32.42 | $31.95 | 71,698 |
2018-09-19 | $31.48 | $32.02 | $31.48 | $31.99 | $31.52 | 66,492 |
2018-09-18 | $31.23 | $31.53 | $31.21 | $31.34 | $30.88 | 66,817 |
2018-09-17 | $31.39 | $31.48 | $31.15 | $31.21 | $30.75 | 74,679 |
2018-09-14 | $31.90 | $31.99 | $31.54 | $31.69 | $31.23 | 71,331 |
2018-09-13 | $31.54 | $32.07 | $31.54 | $31.87 | $31.41 | 325,836 |
2018-09-12 | $30.52 | $31.06 | $30.26 | $30.93 | $30.48 | 134,395 |
2018-09-11 | $30.07 | $30.63 | $30.06 | $30.62 | $30.18 | 82,481 |
2018-09-10 | $31.05 | $31.05 | $30.38 | $30.43 | $29.99 | 182,683 |
2018-09-07 | $31.01 | $31.50 | $31.01 | $31.13 | $30.68 | 80,932 |
2018-09-06 | $31.27 | $31.48 | $30.95 | $31.08 | $30.63 | 73,287 |
2018-09-05 | $31.84 | $31.84 | $31.17 | $31.18 | $30.73 | 156,112 |
2018-09-04 | $32.62 | $32.62 | $32.25 | $32.31 | $31.84 | 143,032 |
2018-08-31 | $32.64 | $33.02 | $32.57 | $32.99 | $32.51 | 184,919 |
2018-08-30 | $33.62 | $33.72 | $32.84 | $32.86 | $32.38 | 102,444 |
2018-08-29 | $34.00 | $34.17 | $33.79 | $34.13 | $33.63 | 55,091 |
2018-08-28 | $34.48 | $34.49 | $34.04 | $34.11 | $33.61 | 51,661 |
2018-08-27 | $34.06 | $34.53 | $34.06 | $34.48 | $33.98 | 101,902 |
2018-08-24 | $33.50 | $33.69 | $33.44 | $33.69 | $33.20 | 72,556 |
2018-08-23 | $33.60 | $33.88 | $33.05 | $33.05 | $32.57 | 76,957 |
2018-08-22 | $33.20 | $33.40 | $33.16 | $33.40 | $32.91 | 67,090 |
2018-08-21 | $32.99 | $33.21 | $32.99 | $33.10 | $32.62 | 92,968 |
2018-08-20 | $32.53 | $32.80 | $32.50 | $32.72 | $32.24 | 186,144 |
2018-08-17 | $31.92 | $32.45 | $31.76 | $32.30 | $31.83 | 75,131 |
2018-08-16 | $32.01 | $32.33 | $31.92 | $31.92 | $31.45 | 118,868 |
2018-08-15 | $31.37 | $31.74 | $31.06 | $31.70 | $31.24 | 441,784 |
2018-08-14 | $33.27 | $33.31 | $32.81 | $32.90 | $32.42 | 254,923 |
2018-08-13 | $34.00 | $34.00 | $33.45 | $33.54 | $33.05 | 196,140 |
2018-08-10 | $34.14 | $34.35 | $34.02 | $34.23 | $33.73 | 130,773 |
2018-08-09 | $34.60 | $35.02 | $34.60 | $34.69 | $34.18 | 165,333 |
2018-08-08 | $35.02 | $35.12 | $34.45 | $34.45 | $33.95 | 68,521 |
2018-08-07 | $34.62 | $35.33 | $34.62 | $35.03 | $34.52 | 89,009 |
2018-08-06 | $34.62 | $34.79 | $34.58 | $34.64 | $34.13 | 143,206 |
2018-08-03 | $34.75 | $34.88 | $34.63 | $34.78 | $34.27 | 97,934 |
2018-08-02 | $34.47 | $34.74 | $34.34 | $34.74 | $34.23 | 169,141 |
2018-08-01 | $35.05 | $35.58 | $35.01 | $35.14 | $34.63 | 107,407 |
2018-07-31 | $35.48 | $35.68 | $35.20 | $35.42 | $34.90 | 83,189 |
2018-07-30 | $36.38 | $36.38 | $35.52 | $35.72 | $35.20 | 103,328 |
2018-07-27 | $37.09 | $37.19 | $36.31 | $36.46 | $35.93 | 66,394 |
2018-07-26 | $36.86 | $37.24 | $36.76 | $36.95 | $36.41 | 59,493 |
2018-07-25 | $36.75 | $37.55 | $36.75 | $37.53 | $36.98 | 102,803 |
2018-07-24 | $37.05 | $37.15 | $36.48 | $36.58 | $36.05 | 135,868 |
2018-07-23 | $36.51 | $36.62 | $36.34 | $36.59 | $36.06 | 97,873 |
2018-07-20 | $36.87 | $36.99 | $36.74 | $36.76 | $36.22 | 31,351 |
2018-07-19 | $36.75 | $36.87 | $36.55 | $36.62 | $36.09 | 53,613 |
2018-07-18 | $37.22 | $37.28 | $37.02 | $37.24 | $36.70 | 45,590 |
2018-07-17 | $36.80 | $37.42 | $36.66 | $37.40 | $36.85 | 59,183 |
2018-07-16 | $36.98 | $37.30 | $36.94 | $37.10 | $36.56 | 100,005 |
2018-07-13 | $37.21 | $37.37 | $36.92 | $37.10 | $36.56 | 136,679 |
2018-07-12 | $37.02 | $37.42 | $36.97 | $37.42 | $36.87 | 73,565 |
2018-07-11 | $36.42 | $36.78 | $36.42 | $36.56 | $36.03 | 164,172 |
2018-07-10 | $37.43 | $37.49 | $36.87 | $37.09 | $36.55 | 171,038 |
2018-07-09 | $37.61 | $37.74 | $37.30 | $37.54 | $36.99 | 120,279 |
2018-07-06 | $36.43 | $37.14 | $36.40 | $37.05 | $36.51 | 147,651 |
2018-07-05 | $36.51 | $36.54 | $36.09 | $36.44 | $35.91 | 285,699 |
2018-07-03 | $36.80 | $36.80 | $36.28 | $36.29 | $35.76 | 57,821 |
2018-07-02 | $36.00 | $36.51 | $35.99 | $36.48 | $35.95 | 111,526 |
2018-06-29 | $36.72 | $36.85 | $36.58 | $36.70 | $36.17 | 58,626 |
2018-06-28 | $35.64 | $36.28 | $35.45 | $36.17 | $35.64 | 284,329 |
2018-06-27 | $36.71 | $36.79 | $35.55 | $35.55 | $35.03 | 122,836 |
2018-06-26 | $36.75 | $36.90 | $36.46 | $36.65 | $36.12 | 93,097 |
2018-06-25 | $37.42 | $37.42 | $36.41 | $36.73 | $36.19 | 242,367 |
2018-06-22 | $38.15 | $38.15 | $37.76 | $37.91 | $37.36 | 35,494 |
2018-06-21 | $37.99 | $38.12 | $37.54 | $37.57 | $37.02 | 74,014 |
2018-06-20 | $38.26 | $38.26 | $38.00 | $38.15 | $37.59 | 71,926 |
2018-06-19 | $37.83 | $38.04 | $37.40 | $37.87 | $37.32 | 159,117 |
2018-06-18 | $38.69 | $38.81 | $38.47 | $38.77 | $38.20 | 105,527 |
2018-06-15 | $38.77 | $39.10 | $38.55 | $38.98 | $38.41 | 57,152 |
2018-06-14 | $39.00 | $39.39 | $38.97 | $39.28 | $38.71 | 86,057 |
2018-06-13 | $39.33 | $39.44 | $38.89 | $39.04 | $38.47 | 68,916 |
2018-06-12 | $39.06 | $39.44 | $39.06 | $39.24 | $38.67 | 100,169 |
2018-06-11 | $38.75 | $39.12 | $38.72 | $39.00 | $38.43 | 111,393 |
2018-06-08 | $38.26 | $38.84 | $38.26 | $38.72 | $38.16 | 68,587 |
2018-06-07 | $39.08 | $39.08 | $38.20 | $38.58 | $38.02 | 71,349 |
2018-06-06 | $39.20 | $39.29 | $39.00 | $39.15 | $38.58 | 319,521 |
2018-06-05 | $38.86 | $39.12 | $38.82 | $38.87 | $38.30 | 101,227 |
2018-06-04 | $38.23 | $38.83 | $38.06 | $38.80 | $38.23 | 104,247 |
2018-06-01 | $37.35 | $38.04 | $37.35 | $37.93 | $37.38 | 83,561 |
2018-05-31 | $37.02 | $37.29 | $36.97 | $37.03 | $36.49 | 78,423 |
2018-05-30 | $36.72 | $37.01 | $36.62 | $36.98 | $36.44 | 128,568 |
2018-05-29 | $37.00 | $37.13 | $36.56 | $36.73 | $36.19 | 120,707 |
2018-05-25 | $37.34 | $37.50 | $37.32 | $37.36 | $36.82 | 56,302 |
2018-05-24 | $37.49 | $37.62 | $37.05 | $37.33 | $36.79 | 106,455 |
2018-05-23 | $37.10 | $37.58 | $37.02 | $37.51 | $36.96 | 85,426 |
2018-05-22 | $37.35 | $37.60 | $37.29 | $37.30 | $36.76 | 93,985 |
2018-05-21 | $37.64 | $37.74 | $37.11 | $37.26 | $36.72 | 128,874 |
2018-05-18 | $37.32 | $37.48 | $37.14 | $37.24 | $36.70 | 100,518 |
2018-05-17 | $37.78 | $38.09 | $37.59 | $37.76 | $37.21 | 172,821 |
2018-05-16 | $37.85 | $38.25 | $37.79 | $38.24 | $37.68 | 99,200 |
2018-05-15 | $37.67 | $37.67 | $37.18 | $37.46 | $36.91 | 79,166 |
2018-05-14 | $38.37 | $38.73 | $38.22 | $38.27 | $37.71 | 72,549 |
2018-05-11 | $38.59 | $38.59 | $38.15 | $38.21 | $37.65 | 151,038 |
2018-05-10 | $38.12 | $38.75 | $38.10 | $38.59 | $38.03 | 103,876 |
2018-05-09 | $38.10 | $38.10 | $37.80 | $37.91 | $37.36 | 152,117 |
2018-05-08 | $37.96 | $38.10 | $37.63 | $38.03 | $37.48 | 142,026 |
2018-05-07 | $37.29 | $38.13 | $37.29 | $38.02 | $37.47 | 104,355 |
2018-05-04 | $36.81 | $37.59 | $36.74 | $37.46 | $36.91 | 105,675 |
2018-05-03 | $37.28 | $37.28 | $36.54 | $37.11 | $36.57 | 149,157 |
2018-05-02 | $37.51 | $37.69 | $37.27 | $37.28 | $36.74 | 68,579 |
2018-05-01 | $37.12 | $37.34 | $36.99 | $37.31 | $36.77 | 74,582 |
2018-04-30 | $37.25 | $37.53 | $37.05 | $37.26 | $36.72 | 80,849 |
2018-04-27 | $37.27 | $37.38 | $36.81 | $37.17 | $36.63 | 121,731 |
2018-04-26 | $36.56 | $36.96 | $36.56 | $36.85 | $36.31 | 76,399 |
2018-04-25 | $36.71 | $36.71 | $35.96 | $36.45 | $35.92 | 131,908 |
2018-04-24 | $37.65 | $37.88 | $36.56 | $36.85 | $36.31 | 182,541 |
2018-04-23 | $37.59 | $37.78 | $37.28 | $37.32 | $36.78 | 95,620 |
2018-04-20 | $37.92 | $37.92 | $37.54 | $37.66 | $37.11 | 101,776 |
2018-04-19 | $38.71 | $38.71 | $38.13 | $38.28 | $37.72 | 61,456 |
2018-04-18 | $38.40 | $38.71 | $38.23 | $38.66 | $38.10 | 76,430 |
2018-04-17 | $37.72 | $38.45 | $37.72 | $38.35 | $37.79 | 113,711 |
2018-04-16 | $37.73 | $37.85 | $37.48 | $37.79 | $37.24 | 104,655 |
2018-04-13 | $38.46 | $38.50 | $37.59 | $37.81 | $37.26 | 176,283 |
2018-04-12 | $38.77 | $38.87 | $38.44 | $38.52 | $37.96 | 102,906 |
2018-04-11 | $38.64 | $39.08 | $38.64 | $38.71 | $38.15 | 77,076 |
2018-04-10 | $38.96 | $39.02 | $38.59 | $38.90 | $38.33 | 84,787 |
2018-04-09 | $38.43 | $38.93 | $38.30 | $38.32 | $37.76 | 86,775 |
2018-04-06 | $38.50 | $38.96 | $37.94 | $38.22 | $37.66 | 99,120 |
2018-04-05 | $39.11 | $39.35 | $38.80 | $38.96 | $38.39 | 141,878 |
2018-04-04 | $37.43 | $38.84 | $37.30 | $38.79 | $38.22 | 158,386 |
2018-04-03 | $38.96 | $39.08 | $38.25 | $38.55 | $37.99 | 130,393 |
2018-04-02 | $39.32 | $39.56 | $38.19 | $38.62 | $38.06 | 197,573 |
2018-03-29 | $38.88 | $39.72 | $38.77 | $39.47 | $38.89 | 154,072 |
2018-03-28 | $39.28 | $39.39 | $38.46 | $38.80 | $38.23 | 274,199 |
2018-03-27 | $40.98 | $40.99 | $39.32 | $39.55 | $38.97 | 167,603 |
2018-03-26 | $40.89 | $40.98 | $39.94 | $40.87 | $40.27 | 153,513 |
2018-03-23 | $40.62 | $40.78 | $39.67 | $39.72 | $39.14 | 459,207 |
2018-03-22 | $41.41 | $41.49 | $40.27 | $40.53 | $39.94 | 329,949 |
2018-03-21 | $42.48 | $42.82 | $42.30 | $42.61 | $41.99 | 198,147 |
2018-03-20 | $42.19 | $42.70 | $42.11 | $42.63 | $42.01 | 285,664 |
2018-03-19 | $42.17 | $42.38 | $41.53 | $41.91 | $41.30 | 208,327 |
2018-03-16 | $42.54 | $42.61 | $42.37 | $42.58 | $41.96 | 351,642 |
2018-03-15 | $42.71 | $42.80 | $42.40 | $42.58 | $41.96 | 288,943 |
2018-03-14 | $42.49 | $42.64 | $42.20 | $42.40 | $41.78 | 90,178 |
2018-03-13 | $43.01 | $43.10 | $42.04 | $42.16 | $41.55 | 130,661 |
2018-03-12 | $42.81 | $42.95 | $42.52 | $42.77 | $42.15 | 139,835 |
2018-03-09 | $42.10 | $42.68 | $42.10 | $42.64 | $42.02 | 144,649 |
2018-03-08 | $41.78 | $41.94 | $41.52 | $41.75 | $41.14 | 163,239 |
2018-03-07 | $41.06 | $41.74 | $41.06 | $41.71 | $41.10 | 149,719 |
2018-03-06 | $41.33 | $41.46 | $40.95 | $41.32 | $40.72 | 148,221 |
2018-03-05 | $39.96 | $40.62 | $39.85 | $40.53 | $39.94 | 259,717 |
2018-03-02 | $39.29 | $40.32 | $38.95 | $40.27 | $39.68 | 710,465 |
2018-03-01 | $40.72 | $40.85 | $39.67 | $40.14 | $39.55 | 133,843 |
2018-02-28 | $40.88 | $40.95 | $40.46 | $40.51 | $39.92 | 102,381 |
2018-02-27 | $41.79 | $41.79 | $40.73 | $40.82 | $40.22 | 198,781 |
2018-02-26 | $42.13 | $42.17 | $41.65 | $41.92 | $41.31 | 132,121 |
2018-02-23 | $41.41 | $42.00 | $41.26 | $42.00 | $41.39 | 111,973 |
2018-02-22 | $41.43 | $41.54 | $41.01 | $41.08 | $40.48 | 96,169 |
2018-02-21 | $41.56 | $42.10 | $41.19 | $41.25 | $40.65 | 142,805 |
2018-02-20 | $40.46 | $41.23 | $40.35 | $41.00 | $40.40 | 177,105 |
2018-02-16 | $41.25 | $41.52 | $40.98 | $41.11 | $40.51 | 166,209 |
2018-02-15 | $41.44 | $41.59 | $40.67 | $41.39 | $40.79 | 365,629 |
2018-02-14 | $39.17 | $40.64 | $39.14 | $40.51 | $39.92 | 292,618 |
2018-02-13 | $38.43 | $39.08 | $38.20 | $38.97 | $38.40 | 190,543 |
2018-02-12 | $37.80 | $38.26 | $37.52 | $38.06 | $37.51 | 252,253 |
2018-02-09 | $37.04 | $37.51 | $35.83 | $37.14 | $36.60 | 373,813 |
2018-02-08 | $38.49 | $38.73 | $36.81 | $36.87 | $36.33 | 261,046 |
2018-02-07 | $38.62 | $39.15 | $38.35 | $38.43 | $37.87 | 170,146 |
2018-02-06 | $38.00 | $39.43 | $37.51 | $39.26 | $38.69 | 374,719 |
2018-02-05 | $39.51 | $40.25 | $38.50 | $38.54 | $37.98 | 623,172 |
2018-02-02 | $41.11 | $41.11 | $40.05 | $40.13 | $39.54 | 490,797 |
2018-02-01 | $41.51 | $42.04 | $41.28 | $41.45 | $40.85 | 172,973 |
2018-01-31 | $42.40 | $42.53 | $42.00 | $42.17 | $41.56 | 211,684 |
2018-01-30 | $42.08 | $42.08 | $41.55 | $41.90 | $41.29 | 291,717 |
2018-01-29 | $43.10 | $43.24 | $42.75 | $42.81 | $42.19 | 268,870 |
2018-01-26 | $42.87 | $43.50 | $42.87 | $43.50 | $42.87 | 496,934 |
2018-01-25 | $42.06 | $42.49 | $41.89 | $42.33 | $41.71 | 179,400 |
2018-01-24 | $42.08 | $42.48 | $41.64 | $42.08 | $41.47 | 176,763 |
2018-01-23 | $41.62 | $41.94 | $41.47 | $41.94 | $41.33 | 182,277 |
2018-01-22 | $41.52 | $41.64 | $41.13 | $41.63 | $41.02 | 151,452 |
2018-01-19 | $41.41 | $41.49 | $41.20 | $41.42 | $40.82 | 101,901 |
2018-01-18 | $41.21 | $41.33 | $40.93 | $41.19 | $40.59 | 140,343 |
2018-01-17 | $40.94 | $41.30 | $40.71 | $41.19 | $40.59 | 92,323 |
2018-01-16 | $41.25 | $41.64 | $40.60 | $40.76 | $40.17 | 338,748 |
2018-01-12 | $40.74 | $41.00 | $40.66 | $40.91 | $40.31 | 99,868 |
2018-01-11 | $40.60 | $40.68 | $40.41 | $40.68 | $40.09 | 131,424 |
2018-01-10 | $40.73 | $40.83 | $40.44 | $40.72 | $40.13 | 240,333 |
2018-01-09 | $41.11 | $41.20 | $40.75 | $41.08 | $40.48 | 329,088 |
2018-01-08 | $40.64 | $41.07 | $40.61 | $40.99 | $40.39 | 244,195 |
2018-01-05 | $40.19 | $40.63 | $40.19 | $40.63 | $40.04 | 192,292 |
2018-01-04 | $40.07 | $40.24 | $39.90 | $40.03 | $39.45 | 194,289 |
2018-01-03 | $39.75 | $39.87 | $39.66 | $39.84 | $39.26 | 263,684 |
2018-01-02 | $38.66 | $39.61 | $38.54 | $39.60 | $39.02 | 215,275 |
2017-12-29 | $38.28 | $38.30 | $38.02 | $38.06 | $37.51 | 85,462 |
2017-12-28 | $38.45 | $38.45 | $38.04 | $38.11 | $37.55 | 72,982 |
2017-12-27 | $38.05 | $38.32 | $37.95 | $38.25 | $37.69 | 62,756 |
2017-12-26 | $38.10 | $38.23 | $37.74 | $38.06 | $37.51 | 67,871 |
2017-12-22 | $38.46 | $38.56 | $38.37 | $38.49 | $37.58 | 55,149 |
2017-12-21 | $38.22 | $38.59 | $38.22 | $38.37 | $37.46 | 97,510 |
2017-12-20 | $38.14 | $38.14 | $37.82 | $38.01 | $37.11 | 74,978 |
2017-12-19 | $38.31 | $38.45 | $38.09 | $38.09 | $37.18 | 197,020 |
2017-12-18 | $37.96 | $38.35 | $37.93 | $38.22 | $37.31 | 140,100 |
2017-12-15 | $37.45 | $37.55 | $37.21 | $37.53 | $36.64 | 125,732 |
2017-12-14 | $37.57 | $37.69 | $37.36 | $37.43 | $36.54 | 125,164 |
2017-12-13 | $37.39 | $37.97 | $37.39 | $37.87 | $36.97 | 120,502 |
2017-12-12 | $37.14 | $37.24 | $36.90 | $37.08 | $36.20 | 123,573 |
2017-12-11 | $37.21 | $37.54 | $37.21 | $37.51 | $36.62 | 84,527 |
2017-12-08 | $37.19 | $37.39 | $36.94 | $36.94 | $36.06 | 153,958 |
2017-12-07 | $36.28 | $36.73 | $36.28 | $36.52 | $35.65 | 139,078 |
2017-12-06 | $35.74 | $36.22 | $35.68 | $36.12 | $35.26 | 157,236 |
2017-12-05 | $36.05 | $36.56 | $35.80 | $36.23 | $35.37 | 162,171 |
2017-12-04 | $37.03 | $37.19 | $36.21 | $36.37 | $35.51 | 157,223 |
2017-12-01 | $36.88 | $37.09 | $36.50 | $36.69 | $35.82 | 183,459 |
2017-11-30 | $37.45 | $37.48 | $37.09 | $37.23 | $36.35 | 164,794 |
2017-11-29 | $38.50 | $38.50 | $37.24 | $37.66 | $36.77 | 290,686 |
2017-11-28 | $39.00 | $39.00 | $38.50 | $38.67 | $37.75 | 150,184 |
2017-11-27 | $39.30 | $39.34 | $38.78 | $38.84 | $37.92 | 200,045 |
2017-11-24 | $39.49 | $39.54 | $39.31 | $39.53 | $38.59 | 137,610 |
2017-11-22 | $39.86 | $39.90 | $39.65 | $39.77 | $38.83 | 222,230 |
2017-11-21 | $40.04 | $40.25 | $39.89 | $40.01 | $39.06 | 293,870 |
2017-11-20 | $39.25 | $39.56 | $39.19 | $39.41 | $38.47 | 219,553 |
2017-11-17 | $38.84 | $39.11 | $38.82 | $38.94 | $38.01 | 150,190 |
2017-11-16 | $38.07 | $38.58 | $38.05 | $38.51 | $37.60 | 208,227 |
2017-11-15 | $37.21 | $37.53 | $36.90 | $37.53 | $36.64 | 93,298 |
2017-11-14 | $37.65 | $37.65 | $37.11 | $37.20 | $36.32 | 240,421 |
2017-11-13 | $37.43 | $37.84 | $37.39 | $37.70 | $36.80 | 88,211 |
2017-11-10 | $37.70 | $37.70 | $37.31 | $37.41 | $36.52 | 111,806 |
2017-11-09 | $37.74 | $37.74 | $37.20 | $37.67 | $36.78 | 170,452 |
2017-11-08 | $37.92 | $38.18 | $37.84 | $38.02 | $37.12 | 134,676 |
2017-11-07 | $38.13 | $38.16 | $37.76 | $37.86 | $36.96 | 167,321 |
2017-11-06 | $37.67 | $38.06 | $37.67 | $38.02 | $37.12 | 99,734 |
2017-11-03 | $37.34 | $37.46 | $37.11 | $37.30 | $36.41 | 116,540 |
2017-11-02 | $37.49 | $37.49 | $36.94 | $37.11 | $36.23 | 69,479 |
2017-11-01 | $37.45 | $37.52 | $37.19 | $37.24 | $36.36 | 141,859 |
2017-10-31 | $36.62 | $37.07 | $36.57 | $37.04 | $36.16 | 100,062 |
2017-10-30 | $36.35 | $36.70 | $36.20 | $36.42 | $35.56 | 131,175 |
2017-10-27 | $36.16 | $36.42 | $36.00 | $36.39 | $35.53 | 88,489 |
2017-10-26 | $36.31 | $36.40 | $36.07 | $36.09 | $35.23 | 93,205 |
2017-10-25 | $36.97 | $37.03 | $35.93 | $36.24 | $35.38 | 192,228 |
2017-10-24 | $36.85 | $36.92 | $36.65 | $36.72 | $35.85 | 119,007 |
2017-10-23 | $36.89 | $36.93 | $36.63 | $36.69 | $35.82 | 126,943 |
2017-10-20 | $37.27 | $37.27 | $36.90 | $36.93 | $36.05 | 108,019 |
2017-10-19 | $37.24 | $37.24 | $36.74 | $36.95 | $36.07 | 162,496 |
2017-10-18 | $37.73 | $37.87 | $37.53 | $37.80 | $36.90 | 116,171 |
2017-10-17 | $37.88 | $37.89 | $37.46 | $37.46 | $36.57 | 103,359 |
2017-10-16 | $37.74 | $37.87 | $37.62 | $37.85 | $36.95 | 96,690 |
2017-10-13 | $37.25 | $37.63 | $37.17 | $37.47 | $36.58 | 125,297 |
2017-10-12 | $37.41 | $37.42 | $37.14 | $37.19 | $36.31 | 102,726 |
2017-10-11 | $37.30 | $37.53 | $37.25 | $37.44 | $36.55 | 85,856 |
2017-10-10 | $37.33 | $37.42 | $37.21 | $37.32 | $36.43 | 81,001 |
2017-10-09 | $37.25 | $37.32 | $37.10 | $37.18 | $36.30 | 125,611 |
2017-10-06 | $37.05 | $37.26 | $37.00 | $37.23 | $36.35 | 109,323 |
2017-10-05 | $37.24 | $37.31 | $37.05 | $37.25 | $36.36 | 112,574 |
2017-10-04 | $37.18 | $37.21 | $36.97 | $37.09 | $36.21 | 93,060 |
2017-10-03 | $36.82 | $37.19 | $36.81 | $37.13 | $36.25 | 194,998 |
2017-10-02 | $36.45 | $36.77 | $36.45 | $36.57 | $35.70 | 114,556 |
2017-09-29 | $36.19 | $36.41 | $36.07 | $36.35 | $35.49 | 97,821 |
2017-09-28 | $35.94 | $36.02 | $35.76 | $35.94 | $35.09 | 164,574 |
2017-09-27 | $36.00 | $36.14 | $35.85 | $36.04 | $35.18 | 134,839 |
2017-09-26 | $36.02 | $36.31 | $35.79 | $35.88 | $35.03 | 379,229 |
2017-09-25 | $36.86 | $36.86 | $35.70 | $35.92 | $35.07 | 231,835 |
2017-09-22 | $37.03 | $37.14 | $36.90 | $37.12 | $36.24 | 59,703 |
2017-09-21 | $37.46 | $37.46 | $36.82 | $37.18 | $36.29 | 91,728 |
2017-09-20 | $37.75 | $37.89 | $37.09 | $37.45 | $36.56 | 99,918 |
2017-09-19 | $37.81 | $37.81 | $37.50 | $37.66 | $36.77 | 118,133 |
2017-09-18 | $37.74 | $37.91 | $37.63 | $37.77 | $36.87 | 132,676 |
2017-09-15 | $37.56 | $37.66 | $37.36 | $37.50 | $36.61 | 74,968 |
2017-09-14 | $37.21 | $37.60 | $37.21 | $37.45 | $36.56 | 101,672 |
2017-09-13 | $37.11 | $37.40 | $37.11 | $37.30 | $36.41 | 158,192 |
2017-09-12 | $37.00 | $37.27 | $36.92 | $37.18 | $36.30 | 86,800 |
2017-09-11 | $36.47 | $36.89 | $36.47 | $36.87 | $35.99 | 120,533 |
2017-09-08 | $36.27 | $36.38 | $35.97 | $35.98 | $35.13 | 91,707 |
2017-09-07 | $35.97 | $36.36 | $35.90 | $36.36 | $35.50 | 87,331 |
2017-09-06 | $35.87 | $35.99 | $35.63 | $35.85 | $35.00 | 65,255 |
2017-09-05 | $35.72 | $35.90 | $35.33 | $35.65 | $34.80 | 136,085 |
2017-09-01 | $35.74 | $35.99 | $35.52 | $35.91 | $35.06 | 91,941 |
2017-08-31 | $35.36 | $35.64 | $35.28 | $35.55 | $34.71 | 155,565 |
2017-08-30 | $34.87 | $35.28 | $34.75 | $35.26 | $34.42 | 104,151 |
2017-08-29 | $34.20 | $34.82 | $34.07 | $34.75 | $33.92 | 107,946 |
2017-08-28 | $35.32 | $35.32 | $34.63 | $34.82 | $33.99 | 225,073 |
2017-08-25 | $35.91 | $35.91 | $35.35 | $35.43 | $34.59 | 163,927 |
2017-08-24 | $35.87 | $35.87 | $35.46 | $35.63 | $34.78 | 149,358 |
2017-08-23 | $35.31 | $35.69 | $35.26 | $35.64 | $34.79 | 112,559 |
2017-08-22 | $35.31 | $35.39 | $35.10 | $35.38 | $34.54 | 106,248 |
2017-08-21 | $35.03 | $35.35 | $34.95 | $35.34 | $34.50 | 91,870 |
2017-08-18 | $34.84 | $34.98 | $34.49 | $34.84 | $34.01 | 89,590 |
2017-08-17 | $35.09 | $35.24 | $34.60 | $34.61 | $33.79 | 100,106 |
2017-08-16 | $35.08 | $35.33 | $35.08 | $35.19 | $34.35 | 111,695 |
2017-08-15 | $34.83 | $34.84 | $34.55 | $34.73 | $33.91 | 72,943 |
2017-08-14 | $34.86 | $34.95 | $34.68 | $34.84 | $34.01 | 99,062 |
2017-08-11 | $34.05 | $34.46 | $33.79 | $34.31 | $33.50 | 152,940 |
2017-08-10 | $35.50 | $35.50 | $34.30 | $34.35 | $33.53 | 192,186 |
2017-08-09 | $35.32 | $35.74 | $35.15 | $35.74 | $34.89 | 90,175 |
2017-08-08 | $35.77 | $35.95 | $35.63 | $35.69 | $34.84 | 219,408 |
2017-08-07 | $35.02 | $35.57 | $35.02 | $35.56 | $34.72 | 207,288 |
2017-08-04 | $34.75 | $34.84 | $34.68 | $34.79 | $33.96 | 73,324 |
2017-08-03 | $34.55 | $34.81 | $34.34 | $34.74 | $33.92 | 94,910 |
2017-08-02 | $35.21 | $35.21 | $34.26 | $34.66 | $33.84 | 223,981 |
2017-08-01 | $35.34 | $35.34 | $35.06 | $35.21 | $34.37 | 331,978 |
2017-07-31 | $35.20 | $35.42 | $35.02 | $35.15 | $34.32 | 176,435 |
2017-07-28 | $34.57 | $35.10 | $34.39 | $35.00 | $34.17 | 94,652 |
2017-07-27 | $35.25 | $35.39 | $34.15 | $34.68 | $33.86 | 234,802 |
2017-07-26 | $34.61 | $34.99 | $34.55 | $34.98 | $34.15 | 135,216 |
2017-07-25 | $34.56 | $34.65 | $34.39 | $34.59 | $33.77 | 127,094 |
2017-07-24 | $34.30 | $34.59 | $34.30 | $34.56 | $33.74 | 90,407 |
2017-07-21 | $34.27 | $34.30 | $34.09 | $34.27 | $33.46 | 85,043 |
2017-07-20 | $34.37 | $34.42 | $34.15 | $34.25 | $33.44 | 114,442 |
2017-07-19 | $34.45 | $34.56 | $34.16 | $34.23 | $33.42 | 211,189 |
2017-07-18 | $33.50 | $33.90 | $33.35 | $33.88 | $33.08 | 136,332 |
2017-07-17 | $33.74 | $33.78 | $33.36 | $33.48 | $32.69 | 231,868 |
2017-07-14 | $33.45 | $33.77 | $33.45 | $33.74 | $32.94 | 146,576 |
2017-07-13 | $33.26 | $33.43 | $33.15 | $33.25 | $32.46 | 172,834 |
2017-07-12 | $32.66 | $32.99 | $32.66 | $32.96 | $32.18 | 121,596 |
2017-07-11 | $32.10 | $32.28 | $32.00 | $32.26 | $31.49 | 72,781 |
2017-07-10 | $31.88 | $32.04 | $31.68 | $31.95 | $31.19 | 170,534 |
2017-07-07 | $31.59 | $31.71 | $31.54 | $31.68 | $30.93 | 145,626 |
2017-07-06 | $31.55 | $31.61 | $31.39 | $31.45 | $30.70 | 146,075 |
2017-07-05 | $31.78 | $31.78 | $31.42 | $31.70 | $30.95 | 167,211 |
2017-07-03 | $31.99 | $31.99 | $31.48 | $31.67 | $30.92 | 190,755 |
2017-06-30 | $31.96 | $31.96 | $31.51 | $31.70 | $30.95 | 609,772 |
2017-06-29 | $32.22 | $32.22 | $31.39 | $31.73 | $30.98 | 82,665 |
2017-06-28 | $32.05 | $32.37 | $31.73 | $32.36 | $31.59 | 55,812 |
2017-06-27 | $32.70 | $32.70 | $32.03 | $32.06 | $31.30 | 91,272 |
2017-06-26 | $33.00 | $33.16 | $32.52 | $32.71 | $31.93 | 63,786 |
2017-06-23 | $32.54 | $32.84 | $32.54 | $32.82 | $32.04 | 57,422 |
2017-06-22 | $32.20 | $32.49 | $32.05 | $32.35 | $31.58 | 72,994 |
2017-06-21 | $31.94 | $32.44 | $31.92 | $32.44 | $31.67 | 58,273 |
2017-06-20 | $32.15 | $32.28 | $31.86 | $31.89 | $31.13 | 115,664 |
2017-06-19 | $31.86 | $32.31 | $31.86 | $32.30 | $31.53 | 109,401 |
2017-06-16 | $31.59 | $31.60 | $31.37 | $31.51 | $30.76 | 58,159 |
2017-06-15 | $31.56 | $31.56 | $31.07 | $31.52 | $30.77 | 99,491 |
2017-06-14 | $32.51 | $32.52 | $31.75 | $31.94 | $31.18 | 99,101 |
2017-06-13 | $32.44 | $32.60 | $32.02 | $32.27 | $31.50 | 96,339 |
2017-06-12 | $32.34 | $32.55 | $31.81 | $32.27 | $31.50 | 149,938 |
2017-06-09 | $33.60 | $33.67 | $32.26 | $32.75 | $31.97 | 411,925 |
2017-06-08 | $33.73 | $33.75 | $32.91 | $33.31 | $32.52 | 242,059 |
2017-06-07 | $32.72 | $32.94 | $32.66 | $32.92 | $32.14 | 223,518 |
2017-06-06 | $32.64 | $32.78 | $32.55 | $32.63 | $31.86 | 897,094 |
2017-06-05 | $32.41 | $32.65 | $32.41 | $32.56 | $31.79 | 116,965 |
2017-06-02 | $32.28 | $32.33 | $32.14 | $32.24 | $31.47 | 47,154 |
2017-06-01 | $31.96 | $32.23 | $31.85 | $32.21 | $31.45 | 74,014 |
2017-05-31 | $32.24 | $32.24 | $31.81 | $31.85 | $31.09 | 94,546 |
2017-05-30 | $32.78 | $32.81 | $32.28 | $32.36 | $31.59 | 53,750 |
2017-05-26 | $32.90 | $32.98 | $32.76 | $32.81 | $32.03 | 65,401 |
2017-05-25 | $32.82 | $32.89 | $32.62 | $32.80 | $32.02 | 51,587 |
2017-05-24 | $32.72 | $32.72 | $32.40 | $32.54 | $31.77 | 89,468 |
2017-05-23 | $33.16 | $33.16 | $32.61 | $32.75 | $31.98 | 380,174 |
2017-05-22 | $32.98 | $33.19 | $32.90 | $33.05 | $32.27 | 163,279 |
2017-05-19 | $32.40 | $32.74 | $32.40 | $32.65 | $31.87 | 115,414 |
2017-05-18 | $31.62 | $32.07 | $31.18 | $31.95 | $31.19 | 114,373 |
2017-05-17 | $32.49 | $32.53 | $31.92 | $31.93 | $31.17 | 189,644 |
2017-05-16 | $32.18 | $32.75 | $32.18 | $32.65 | $31.87 | 156,200 |
2017-05-15 | $32.01 | $32.12 | $31.90 | $32.05 | $31.29 | 137,569 |
2017-05-12 | $31.63 | $31.81 | $31.55 | $31.76 | $31.01 | 127,622 |
2017-05-11 | $31.61 | $31.65 | $31.24 | $31.54 | $30.79 | 66,839 |
2017-05-10 | $31.38 | $31.57 | $31.21 | $31.48 | $30.73 | 74,760 |
2017-05-09 | $31.17 | $31.41 | $31.04 | $31.33 | $30.59 | 121,682 |
2017-05-08 | $30.78 | $30.82 | $30.63 | $30.68 | $29.95 | 281,861 |
2017-05-05 | $30.22 | $30.53 | $30.12 | $30.53 | $29.81 | 28,819 |
2017-05-04 | $30.04 | $30.11 | $30.00 | $30.02 | $29.31 | 9,020 |
2017-05-03 | $30.25 | $30.25 | $29.92 | $30.10 | $29.39 | 38,772 |
2017-05-02 | $30.31 | $30.36 | $30.11 | $30.23 | $29.51 | 27,357 |
2017-05-01 | $29.98 | $30.17 | $29.90 | $30.11 | $29.40 | 45,103 |
2017-04-28 | $29.91 | $29.91 | $29.58 | $29.77 | $29.06 | 13,126 |
2017-04-27 | $29.70 | $29.80 | $29.70 | $29.73 | $29.02 | 6,564 |
2017-04-26 | $29.52 | $29.57 | $29.46 | $29.52 | $28.82 | 25,067 |
2017-04-25 | $29.51 | $29.70 | $29.50 | $29.60 | $28.90 | 46,084 |
2017-04-24 | $29.36 | $29.36 | $29.11 | $29.18 | $28.49 | 9,109 |
2017-04-21 | $28.91 | $28.91 | $28.79 | $28.88 | $28.19 | 20,304 |
2017-04-20 | $28.58 | $28.89 | $28.58 | $28.81 | $28.13 | 19,289 |
2017-04-19 | $28.39 | $28.54 | $28.21 | $28.21 | $27.54 | 7,004 |
2017-04-18 | $28.34 | $28.34 | $28.21 | $28.25 | $27.58 | 10,834 |
2017-04-17 | $28.32 | $28.49 | $28.24 | $28.49 | $27.81 | 16,783 |
2017-04-13 | $28.33 | $28.40 | $28.18 | $28.18 | $27.51 | 14,428 |
2017-04-12 | $28.12 | $28.28 | $28.09 | $28.10 | $27.43 | 26,373 |
2017-04-11 | $28.25 | $28.25 | $27.80 | $27.90 | $27.24 | 12,356 |
2017-04-10 | $28.04 | $28.27 | $28.04 | $28.18 | $27.51 | 18,083 |
2017-04-07 | $28.07 | $28.16 | $27.85 | $28.07 | $27.40 | 30,148 |
2017-04-06 | $28.02 | $28.13 | $27.95 | $28.07 | $27.40 | 32,297 |
2017-04-05 | $28.00 | $28.20 | $27.90 | $27.95 | $27.29 | 26,631 |
2017-04-04 | $28.12 | $28.15 | $27.91 | $27.97 | $27.31 | 26,013 |
2017-04-03 | $28.02 | $28.15 | $27.98 | $28.15 | $27.48 | 6,877 |
2017-03-31 | $27.84 | $27.84 | $27.76 | $27.81 | $27.15 | 12,903 |
2017-03-30 | $28.18 | $28.18 | $27.86 | $27.92 | $27.26 | 22,268 |
2017-03-29 | $28.06 | $28.12 | $27.98 | $28.12 | $27.45 | 1,675 |
2017-03-28 | $27.95 | $28.01 | $27.94 | $27.99 | $27.33 | 4,526 |
2017-03-27 | $27.80 | $27.96 | $27.52 | $27.90 | $27.24 | 14,595 |
2017-03-24 | $27.98 | $28.03 | $27.85 | $28.00 | $27.34 | 14,917 |
2017-03-23 | $27.88 | $27.93 | $27.75 | $27.78 | $27.12 | 17,114 |
2017-03-22 | $27.60 | $27.67 | $27.39 | $27.66 | $27.00 | 14,237 |
2017-03-21 | $28.60 | $28.60 | $27.51 | $27.54 | $26.89 | 39,917 |
2017-03-20 | $28.32 | $28.36 | $28.21 | $28.25 | $27.58 | 10,138 |
2017-03-17 | $27.95 | $28.16 | $27.93 | $28.12 | $27.45 | 17,472 |
2017-03-16 | $27.93 | $28.08 | $27.85 | $27.98 | $27.32 | 13,253 |
2017-03-15 | $27.60 | $27.72 | $27.29 | $27.68 | $27.02 | 1,532 |
2017-03-14 | $27.47 | $27.47 | $27.32 | $27.42 | $26.77 | 38,888 |
2017-03-13 | $27.49 | $27.51 | $27.37 | $27.50 | $26.85 | 36,193 |
2017-03-10 | $27.08 | $27.11 | $26.97 | $27.07 | $26.43 | 1,952 |
2017-03-09 | $26.92 | $26.92 | $26.64 | $26.74 | $26.11 | 7,679 |
2017-03-08 | $27.03 | $27.32 | $27.03 | $27.12 | $26.48 | 4,873 |
2017-03-07 | $26.88 | $27.07 | $26.88 | $26.92 | $26.28 | 11,346 |
2017-03-06 | $26.76 | $26.77 | $26.67 | $26.77 | $26.13 | 5,760 |
2017-03-03 | $26.60 | $26.77 | $26.54 | $26.75 | $26.11 | 4,117 |
2017-03-02 | $26.85 | $26.86 | $26.66 | $26.66 | $26.03 | 7,752 |
2017-03-01 | $26.96 | $27.01 | $26.84 | $27.01 | $26.37 | 6,872 |
2017-02-28 | $26.81 | $26.82 | $26.75 | $26.76 | $26.12 | 8,978 |
2017-02-27 | $26.89 | $26.91 | $26.81 | $26.88 | $26.24 | 10,242 |
2017-02-24 | $26.91 | $27.00 | $26.83 | $26.97 | $26.33 | 15,200 |
2017-02-23 | $27.73 | $27.73 | $27.05 | $27.09 | $26.45 | 72,291 |
2017-02-22 | $27.33 | $27.50 | $27.27 | $27.50 | $26.85 | 11,262 |
2017-02-21 | $26.99 | $27.15 | $26.95 | $27.15 | $26.51 | 6,627 |
2017-02-17 | $26.66 | $26.75 | $26.58 | $26.75 | $26.11 | 2,499 |
2017-02-16 | $26.83 | $26.90 | $26.75 | $26.82 | $26.18 | 5,604 |
2017-02-15 | $26.39 | $26.61 | $26.27 | $26.61 | $25.98 | 7,005 |
2017-02-14 | $26.18 | $26.23 | $26.08 | $26.21 | $25.59 | 9,356 |
2017-02-13 | $26.39 | $26.39 | $26.27 | $26.35 | $25.72 | 5,119 |
2017-02-10 | $26.23 | $26.34 | $26.20 | $26.28 | $25.66 | 4,443 |
2017-02-09 | $26.16 | $26.25 | $26.06 | $26.21 | $25.59 | 7,380 |
2017-02-08 | $25.82 | $26.10 | $25.82 | $26.08 | $25.46 | 6,379 |
2017-02-07 | $25.75 | $25.79 | $25.72 | $25.72 | $25.11 | 48,727 |
2017-02-06 | $25.72 | $25.80 | $25.66 | $25.77 | $25.16 | 7,964 |
2017-02-03 | $25.66 | $25.78 | $25.61 | $25.66 | $25.05 | 15,453 |
2017-02-02 | $25.63 | $25.64 | $25.53 | $25.63 | $25.02 | 3,407 |
2017-02-01 | $25.55 | $25.55 | $25.39 | $25.52 | $24.91 | 6,444 |
2017-01-31 | $25.25 | $25.36 | $25.25 | $25.36 | $24.76 | 1,402 |
2017-01-30 | $25.25 | $25.26 | $25.07 | $25.20 | $24.60 | 57,406 |
2017-01-27 | $25.35 | $25.35 | $25.25 | $25.28 | $24.68 | 7,189 |
2017-01-26 | $25.42 | $25.42 | $25.25 | $25.36 | $24.76 | 1,164 |
2017-01-25 | $25.41 | $25.50 | $25.41 | $25.50 | $24.89 | 1,971 |
2017-01-24 | $25.20 | $25.33 | $25.20 | $25.32 | $24.72 | 7,080 |
2017-01-23 | $24.83 | $25.00 | $24.83 | $25.00 | $24.41 | 6,499 |
2017-01-20 | $24.78 | $24.78 | $24.68 | $24.68 | $24.09 | 2,891 |
2017-01-19 | $24.78 | $24.78 | $24.67 | $24.77 | $24.18 | 9,639 |
2017-01-18 | $24.72 | $24.72 | $24.67 | $24.70 | $24.11 | 2,917 |
2017-01-17 | $24.78 | $24.90 | $24.76 | $24.83 | $24.24 | 19,107 |
2017-01-13 | $24.79 | $24.83 | $24.78 | $24.81 | $24.22 | 810 |
2017-01-12 | $24.77 | $24.77 | $24.50 | $24.60 | $24.02 | 3,733 |
2017-01-11 | $24.75 | $24.88 | $24.60 | $24.86 | $24.27 | 12,447 |
2017-01-10 | $24.57 | $24.83 | $24.57 | $24.70 | $24.11 | 4,492 |
2017-01-09 | $24.30 | $24.45 | $24.30 | $24.41 | $23.83 | 6,124 |
2017-01-06 | $24.29 | $24.29 | $24.11 | $24.29 | $23.71 | 7,534 |
2017-01-05 | $23.63 | $24.36 | $23.63 | $24.35 | $23.77 | 15,809 |
2017-01-04 | $23.39 | $23.64 | $23.39 | $23.61 | $23.05 | 31,446 |
2017-01-03 | $23.04 | $23.17 | $23.04 | $23.17 | $22.61 | 2,334 |
2016-12-30 | $23.01 | $23.01 | $22.83 | $22.84 | $22.30 | 16,063 |
2016-12-29 | $23.08 | $23.13 | $23.08 | $23.12 | $22.57 | 5,566 |
2016-12-28 | $22.91 | $22.94 | $22.85 | $22.93 | $22.39 | 20,193 |
2016-12-27 | $22.77 | $23.05 | $22.77 | $22.95 | $22.41 | 4,899 |
2016-12-23 | $22.79 | $22.86 | $22.74 | $22.74 | $22.20 | 10,611 |
2016-12-22 | $22.82 | $22.92 | $22.78 | $22.88 | $22.34 | 28,343 |
2016-12-21 | $23.00 | $23.08 | $23.00 | $23.05 | $22.51 | 4,641 |
2016-12-20 | $22.92 | $23.07 | $22.85 | $22.94 | $22.40 | 14,492 |
2016-12-19 | $23.43 | $23.43 | $23.00 | $23.09 | $22.37 | 11,510 |
2016-12-16 | $23.40 | $23.46 | $23.14 | $23.17 | $22.45 | 5,840 |
2016-12-15 | $23.56 | $23.56 | $23.32 | $23.36 | $22.64 | 26,226 |
2016-12-14 | $23.99 | $24.03 | $23.68 | $23.68 | $22.95 | 7,021 |
2016-12-13 | $24.13 | $24.15 | $24.05 | $24.08 | $23.33 | 4,750 |
2016-12-12 | $24.00 | $24.00 | $23.74 | $23.81 | $23.07 | 7,142 |
2016-12-09 | $24.21 | $24.21 | $24.15 | $24.19 | $23.44 | 6,460 |
2016-12-08 | $23.98 | $24.14 | $23.95 | $24.09 | $23.34 | 10,758 |
2016-12-07 | $23.69 | $24.10 | $23.69 | $24.06 | $23.31 | 62,666 |
2016-12-06 | $23.86 | $23.86 | $23.59 | $23.67 | $22.94 | 19,498 |
2016-12-05 | $23.56 | $23.84 | $23.56 | $23.79 | $23.05 | 136,969 |
2016-12-02 | $23.60 | $23.68 | $23.42 | $23.56 | $22.83 | 3,892 |
2016-12-01 | $24.32 | $24.32 | $23.67 | $23.69 | $22.96 | 6,686 |
2016-11-30 | $25.32 | $25.32 | $24.42 | $24.62 | $23.86 | 23,592 |
2016-11-29 | $24.47 | $24.77 | $24.47 | $24.69 | $23.93 | 8,816 |
2016-11-28 | $24.63 | $24.63 | $24.51 | $24.51 | $23.75 | 1,424 |
2016-11-25 | $24.43 | $24.43 | $24.37 | $24.37 | $23.62 | 4,042 |
2016-11-23 | $24.19 | $24.36 | $24.19 | $24.36 | $23.61 | 1,294 |
2016-11-22 | $24.57 | $24.57 | $24.38 | $24.49 | $23.73 | 5,885 |
2016-11-21 | $24.19 | $24.38 | $24.19 | $24.30 | $23.55 | 12,190 |
2016-11-18 | $24.23 | $24.37 | $24.15 | $24.19 | $23.44 | 2,931 |
2016-11-17 | $24.18 | $24.27 | $24.16 | $24.21 | $23.46 | 5,041 |
2016-11-16 | $23.85 | $24.11 | $23.85 | $24.06 | $23.31 | 3,315 |
2016-11-15 | $23.77 | $24.02 | $23.77 | $23.91 | $23.17 | 6,832 |
2016-11-14 | $23.77 | $23.77 | $23.17 | $23.33 | $22.61 | 11,813 |
2016-11-11 | $24.00 | $24.10 | $23.62 | $24.01 | $23.27 | 30,549 |
2016-11-10 | $25.02 | $25.17 | $24.36 | $24.36 | $23.61 | 17,502 |
2016-11-09 | $24.80 | $25.37 | $24.80 | $25.19 | $24.41 | 14,615 |
2016-11-08 | $25.47 | $25.57 | $25.39 | $25.52 | $24.73 | 642,448 |
2016-11-07 | $25.21 | $25.73 | $25.21 | $25.61 | $24.81 | 228,664 |
2016-11-04 | $24.86 | $25.03 | $24.81 | $24.83 | $24.06 | 12,272 |
2016-11-03 | $25.18 | $25.27 | $25.05 | $25.06 | $24.28 | 30,192 |
2016-11-02 | $25.64 | $25.65 | $25.12 | $25.15 | $24.37 | 37,500 |
2016-11-01 | $26.03 | $26.03 | $25.62 | $25.66 | $24.86 | 75,641 |
2016-10-31 | $26.31 | $26.31 | $25.95 | $25.96 | $25.16 | 13,830 |
2016-10-28 | $26.31 | $26.48 | $26.20 | $26.25 | $25.44 | 7,651 |
2016-10-27 | $26.67 | $26.67 | $26.41 | $26.41 | $25.59 | 7,377 |
2016-10-26 | $26.73 | $26.73 | $26.55 | $26.58 | $25.76 | 16,405 |
2016-10-25 | $26.93 | $26.93 | $26.81 | $26.81 | $25.98 | 8,309 |
2016-10-24 | $26.81 | $26.90 | $26.81 | $26.84 | $26.01 | 5,552 |
2016-10-21 | $26.56 | $26.73 | $26.56 | $26.72 | $25.89 | 3,393 |
2016-10-20 | $26.80 | $26.82 | $26.62 | $26.80 | $25.97 | 7,194 |
2016-10-19 | $26.75 | $26.81 | $26.71 | $26.77 | $25.94 | 9,477 |
2016-10-18 | $26.69 | $26.78 | $26.69 | $26.70 | $25.87 | 9,710 |
2016-10-17 | $26.37 | $26.42 | $26.32 | $26.32 | $25.50 | 23,408 |
2016-10-14 | $26.53 | $26.82 | $26.42 | $26.42 | $25.60 | 40,783 |
2016-10-13 | $26.42 | $26.42 | $25.96 | $26.34 | $25.52 | 28,432 |
2016-10-12 | $26.92 | $27.06 | $26.75 | $26.88 | $26.05 | 17,566 |
2016-10-11 | $27.45 | $27.45 | $26.87 | $27.02 | $26.18 | 325,687 |
2016-10-10 | $27.34 | $27.90 | $27.34 | $27.83 | $26.97 | 66,558 |
2016-10-07 | $27.63 | $27.63 | $27.16 | $27.28 | $26.43 | 28,410 |
2016-10-06 | $27.75 | $27.75 | $27.48 | $27.61 | $26.75 | 91,126 |
2016-10-05 | $27.66 | $27.82 | $27.66 | $27.76 | $26.90 | 14,688 |
2016-10-04 | $27.36 | $27.98 | $27.33 | $27.47 | $26.62 | 155,797 |
2016-10-03 | $27.22 | $27.34 | $27.20 | $27.32 | $26.47 | 143,261 |
2016-09-30 | $27.31 | $27.34 | $27.18 | $27.26 | $26.41 | 3,480 |
2016-09-29 | $27.38 | $27.50 | $27.21 | $27.28 | $26.43 | 24,995 |
2016-09-28 | $27.61 | $27.62 | $27.31 | $27.62 | $26.76 | 3,213 |
2016-09-27 | $27.30 | $27.55 | $27.30 | $27.50 | $26.65 | 6,089 |
2016-09-26 | $27.22 | $27.22 | $27.01 | $27.10 | $26.26 | 21,378 |
2016-09-23 | $27.53 | $27.60 | $27.43 | $27.45 | $26.60 | 17,269 |
2016-09-22 | $27.47 | $27.69 | $27.47 | $27.66 | $26.80 | 17,515 |
2016-09-21 | $26.80 | $27.23 | $26.80 | $27.23 | $26.39 | 9,376 |
2016-09-20 | $26.66 | $26.66 | $26.46 | $26.46 | $25.64 | 5,960 |
2016-09-19 | $26.75 | $26.87 | $26.54 | $26.68 | $25.85 | 4,615 |
2016-09-16 | $26.63 | $26.65 | $26.56 | $26.63 | $25.80 | 9,538 |
2016-09-15 | $26.38 | $26.65 | $26.38 | $26.65 | $25.82 | 5,758 |
2016-09-14 | $26.14 | $26.39 | $26.14 | $26.20 | $25.38 | 8,907 |
2016-09-13 | $26.14 | $26.19 | $25.92 | $26.04 | $25.23 | 4,076 |
2016-09-12 | $25.78 | $26.60 | $25.78 | $26.56 | $25.74 | 2,828 |
2016-09-09 | $26.44 | $26.46 | $26.05 | $26.06 | $25.25 | 12,956 |
2016-09-08 | $27.01 | $27.11 | $26.95 | $26.98 | $26.14 | 7,085 |
2016-09-07 | $27.23 | $27.23 | $26.94 | $27.00 | $26.16 | 7,991 |
2016-09-06 | $26.88 | $27.18 | $26.88 | $27.11 | $26.27 | 16,036 |
2016-09-02 | $26.54 | $26.54 | $26.43 | $26.43 | $25.61 | 3,312 |
2016-09-01 | $26.04 | $26.19 | $26.02 | $26.19 | $25.38 | 5,109 |
2016-08-31 | $25.78 | $25.89 | $25.67 | $25.86 | $25.06 | 5,544 |
2016-08-30 | $25.89 | $25.93 | $25.84 | $25.91 | $25.11 | 3,491 |
2016-08-29 | $25.71 | $25.81 | $25.69 | $25.80 | $25.00 | 3,536 |
2016-08-26 | $25.88 | $25.92 | $25.53 | $25.67 | $24.87 | 1,346 |
2016-08-25 | $25.35 | $25.53 | $25.35 | $25.52 | $24.73 | 9,876 |
2016-08-24 | $25.78 | $25.78 | $25.53 | $25.53 | $24.74 | 1,337 |
2016-08-23 | $25.82 | $25.90 | $25.81 | $25.82 | $25.02 | 2,907 |
2016-08-22 | $25.64 | $25.65 | $25.56 | $25.63 | $24.83 | 1,808 |
2016-08-19 | $25.65 | $25.81 | $25.65 | $25.80 | $25.00 | 3,827 |
2016-08-18 | $25.76 | $25.81 | $25.66 | $25.81 | $25.01 | 2,095 |
2016-08-17 | $25.60 | $25.75 | $25.48 | $25.66 | $24.86 | 31,749 |
2016-08-16 | $26.04 | $26.04 | $25.75 | $25.86 | $25.06 | 6,555 |
2016-08-15 | $25.63 | $25.97 | $25.63 | $25.88 | $25.08 | 21,996 |
2016-08-12 | $25.16 | $25.43 | $25.16 | $25.42 | $24.63 | 32,760 |
2016-08-11 | $25.05 | $25.22 | $25.05 | $25.20 | $24.42 | 15,312 |
2016-08-10 | $24.90 | $24.94 | $24.83 | $24.88 | $24.10 | 2,494 |
2016-08-09 | $24.52 | $24.69 | $24.52 | $24.69 | $23.92 | 5,458 |
2016-08-08 | $24.24 | $24.29 | $24.24 | $24.28 | $23.53 | 4,052 |
2016-08-05 | $23.94 | $24.12 | $23.94 | $24.12 | $23.38 | 4,061 |
2016-08-04 | $23.67 | $23.67 | $23.66 | $23.66 | $22.93 | 380 |
2016-08-03 | $23.46 | $23.58 | $23.46 | $23.58 | $22.85 | 3,034 |
2016-08-02 | $23.66 | $23.71 | $23.43 | $23.55 | $22.82 | 14,195 |
2016-08-01 | $23.58 | $23.69 | $23.58 | $23.64 | $22.91 | 2,430 |
2016-07-29 | $23.55 | $23.59 | $23.55 | $23.59 | $22.86 | 550 |
2016-07-28 | $23.77 | $23.82 | $23.74 | $23.74 | $23.01 | 1,645 |
2016-07-27 | $23.70 | $23.73 | $23.64 | $23.64 | $22.91 | 3,521 |
2016-07-26 | $23.45 | $23.64 | $23.45 | $23.64 | $22.91 | 1,790 |
2016-07-25 | $23.35 | $23.40 | $23.35 | $23.40 | $22.68 | 626 |
2016-07-22 | $23.50 | $23.53 | $23.45 | $23.50 | $22.77 | 2,528 |
2016-07-21 | $23.56 | $23.58 | $23.49 | $23.49 | $22.76 | 1,315 |
2016-07-20 | $23.50 | $23.54 | $23.50 | $23.54 | $22.81 | 790 |
2016-07-19 | $23.30 | $23.30 | $23.30 | $23.30 | $22.58 | 1,520 |
2016-07-18 | $23.18 | $23.44 | $23.18 | $23.42 | $22.70 | 2,901 |
2016-07-15 | $23.41 | $23.41 | $23.30 | $23.30 | $22.58 | 4,100 |
2016-07-14 | $23.45 | $23.51 | $23.45 | $23.47 | $22.74 | 2,847 |
2016-07-13 | $23.34 | $23.34 | $23.20 | $23.21 | $22.49 | 1,451 |
2016-07-12 | $23.47 | $23.60 | $23.47 | $23.48 | $22.75 | 45,315 |
2016-07-11 | $22.79 | $23.25 | $22.79 | $23.25 | $22.53 | 5,621 |
2016-07-08 | $22.86 | $22.86 | $22.56 | $22.72 | $22.02 | 11,356 |
2016-07-07 | $22.54 | $22.55 | $22.43 | $22.50 | $21.80 | 1,404 |
2016-07-06 | $22.01 | $22.30 | $22.01 | $22.24 | $21.55 | 5,230 |
2016-07-05 | $22.60 | $22.60 | $22.26 | $22.38 | $21.69 | 2,026 |
2016-07-01 | $22.64 | $22.70 | $22.58 | $22.60 | $21.90 | 12,772 |
2016-06-30 | $22.50 | $22.58 | $22.50 | $22.52 | $21.82 | 1,561 |
2016-06-29 | $22.13 | $22.31 | $22.06 | $22.24 | $21.55 | 5,046 |
2016-06-28 | $21.67 | $21.85 | $21.62 | $21.78 | $21.11 | 5,150 |
2016-06-27 | $21.37 | $21.37 | $21.00 | $21.10 | $20.45 | 10,801 |
2016-06-24 | $22.04 | $22.04 | $21.85 | $21.90 | $21.22 | 946 |
2016-06-23 | $22.45 | $22.62 | $22.45 | $22.62 | $21.92 | 1,768 |
2016-06-22 | $22.33 | $22.39 | $22.29 | $22.29 | $21.60 | 2,318 |
2016-06-21 | $22.14 | $22.20 | $22.14 | $22.17 | $21.48 | 2,840 |
2016-06-20 | $22.14 | $22.28 | $22.13 | $22.13 | $21.44 | 6,119 |
2016-06-17 | $21.73 | $21.76 | $21.73 | $21.76 | $21.09 | 572 |
2016-06-16 | $21.53 | $21.77 | $21.53 | $21.77 | $21.10 | 1,326 |
2016-06-15 | $22.08 | $22.08 | $22.02 | $22.02 | $21.34 | 1,931 |
2016-06-14 | $21.96 | $21.97 | $21.82 | $21.85 | $21.17 | 2,307 |
2016-06-13 | $21.76 | $22.03 | $21.76 | $21.86 | $21.18 | 3,674 |
2016-06-10 | $22.27 | $22.36 | $22.08 | $22.11 | $21.42 | 5,153 |
2016-06-09 | $22.63 | $22.68 | $22.63 | $22.68 | $21.98 | 631 |
2016-06-08 | $22.88 | $22.92 | $22.86 | $22.92 | $22.21 | 521 |
2016-06-07 | $23.00 | $23.02 | $22.95 | $22.98 | $22.26 | 2,733 |
2016-06-06 | $22.74 | $22.95 | $22.74 | $22.94 | $22.23 | 2,213 |
2016-06-03 | $22.53 | $22.58 | $22.53 | $22.55 | $21.85 | 2,012 |
2016-06-02 | $22.53 | $22.58 | $22.49 | $22.58 | $21.88 | 3,399 |
2016-06-01 | $22.66 | $22.66 | $22.58 | $22.58 | $21.88 | 1,349 |
2016-05-31 | $23.00 | $23.06 | $22.95 | $22.97 | $22.26 | 3,562 |
2016-05-27 | $22.70 | $22.75 | $22.69 | $22.75 | $22.04 | 1,310 |
2016-05-26 | $22.41 | $22.44 | $22.41 | $22.44 | $21.74 | 611 |
2016-05-25 | $22.36 | $22.36 | $22.23 | $22.23 | $21.54 | 3,452 |
2016-05-24 | $21.86 | $22.23 | $21.86 | $22.17 | $21.48 | 3,266 |
2016-05-23 | $21.73 | $21.80 | $21.69 | $21.69 | $21.02 | 3,221 |
2016-05-20 | $21.72 | $21.72 | $21.71 | $21.71 | $21.04 | 955 |
2016-05-19 | $21.59 | $21.76 | $21.38 | $21.47 | $20.80 | 6,252 |
2016-05-18 | $21.82 | $21.90 | $21.68 | $21.72 | $21.05 | 8,009 |
2016-05-17 | $22.07 | $22.19 | $22.03 | $22.04 | $21.35 | 4,192 |
2016-05-16 | $21.62 | $22.05 | $21.62 | $21.94 | $21.26 | 14,781 |
2016-05-13 | $21.58 | $21.59 | $21.46 | $21.46 | $20.80 | 3,159 |
2016-05-12 | $21.90 | $21.90 | $21.45 | $21.57 | $20.90 | 821 |
2016-05-11 | $22.08 | $22.08 | $21.84 | $21.85 | $21.17 | 5,898 |
2016-05-10 | $21.76 | $22.06 | $21.76 | $22.05 | $21.37 | 722 |
2016-05-09 | $22.00 | $22.01 | $21.58 | $21.58 | $20.91 | 7,369 |
2016-05-06 | $22.14 | $22.22 | $22.00 | $22.22 | $21.53 | 1,982 |
2016-05-05 | $22.43 | $22.43 | $22.24 | $22.25 | $21.56 | 2,275 |
2016-05-04 | $22.14 | $22.19 | $22.14 | $22.19 | $21.50 | 3,215 |
2016-05-03 | $22.41 | $22.44 | $22.18 | $22.21 | $21.52 | 31,967 |
2016-05-02 | $22.73 | $22.73 | $22.68 | $22.70 | $22.00 | 2,110 |
2016-04-29 | $22.85 | $22.90 | $22.79 | $22.79 | $22.08 | 3,534 |
2016-04-28 | $22.85 | $22.99 | $22.83 | $22.83 | $22.12 | 4,112 |
2016-04-27 | $22.80 | $22.88 | $22.70 | $22.86 | $22.15 | 5,994 |
2016-04-26 | $23.14 | $23.14 | $22.94 | $22.94 | $22.23 | 511 |
2016-04-25 | $23.26 | $23.27 | $23.06 | $23.06 | $22.35 | 6,138 |
2016-04-22 | $23.15 | $23.18 | $23.13 | $23.13 | $22.41 | 1,897 |
2016-04-21 | $23.51 | $23.63 | $23.42 | $23.42 | $22.69 | 3,571 |
2016-04-20 | $23.57 | $23.69 | $23.57 | $23.69 | $22.96 | 2,658 |
2016-04-19 | $23.77 | $23.77 | $23.48 | $23.65 | $22.92 | 4,529 |
2016-04-18 | $23.46 | $23.70 | $23.45 | $23.70 | $22.97 | 2,893 |
2016-04-15 | $23.63 | $23.63 | $23.57 | $23.62 | $22.89 | 1,245 |
2016-04-14 | $23.64 | $23.73 | $23.58 | $23.67 | $22.94 | 4,363 |
2016-04-13 | $23.66 | $23.72 | $23.66 | $23.68 | $22.95 | 1,938 |
2016-04-12 | $22.97 | $23.20 | $22.92 | $23.20 | $22.48 | 1,378 |
2016-04-11 | $22.93 | $23.05 | $22.85 | $22.85 | $22.14 | 3,183 |
2016-04-08 | $23.01 | $23.01 | $22.71 | $22.71 | $22.01 | 2,187 |
2016-04-07 | $22.57 | $22.67 | $22.47 | $22.52 | $21.82 | 3,871 |
2016-04-06 | $22.25 | $22.61 | $22.25 | $22.61 | $21.91 | 4,594 |
2016-04-05 | $22.22 | $22.22 | $22.12 | $22.16 | $21.47 | 1,717 |
2016-04-04 | $22.50 | $22.55 | $22.44 | $22.44 | $21.75 | 2,720 |
2016-04-01 | $22.28 | $22.42 | $22.28 | $22.42 | $21.72 | 775 |
2016-03-31 | $22.59 | $22.62 | $22.45 | $22.45 | $21.75 | 884 |
2016-03-30 | $22.60 | $22.60 | $22.50 | $22.51 | $21.81 | 1,165 |
2016-03-29 | $21.90 | $22.27 | $21.66 | $22.27 | $21.58 | 1,042 |
2016-03-28 | $22.12 | $22.15 | $21.92 | $21.94 | $21.26 | 9,978 |
2016-03-24 | $22.00 | $22.17 | $21.67 | $22.17 | $21.48 | 5,129 |
2016-03-23 | $22.50 | $22.50 | $22.20 | $22.24 | $21.55 | 16,718 |
2016-03-22 | $22.58 | $22.78 | $22.58 | $22.76 | $22.05 | 5,386 |
2016-03-21 | $22.62 | $22.80 | $22.59 | $22.69 | $21.99 | 7,458 |
2016-03-18 | $22.50 | $22.64 | $22.50 | $22.60 | $21.90 | 3,897 |
2016-03-17 | $22.29 | $22.40 | $22.22 | $22.38 | $21.69 | 8,788 |
2016-03-16 | $21.54 | $22.15 | $21.54 | $22.14 | $21.45 | 5,482 |
2016-03-15 | $21.73 | $21.73 | $21.59 | $21.60 | $20.93 | 3,354 |
2016-03-14 | $21.98 | $22.07 | $21.98 | $22.06 | $21.38 | 5,527 |
2016-03-11 | $21.65 | $21.99 | $21.65 | $21.99 | $21.31 | 3,618 |
2016-03-10 | $21.38 | $21.38 | $21.25 | $21.25 | $20.59 | 440 |
2016-03-09 | $21.17 | $21.28 | $21.11 | $21.25 | $20.59 | 6,852 |
2016-03-08 | $21.15 | $21.19 | $21.08 | $21.11 | $20.46 | 5,157 |
2016-03-07 | $21.18 | $22.11 | $21.18 | $21.37 | $20.70 | 12,926 |
2016-03-04 | $21.16 | $21.52 | $21.16 | $21.48 | $20.82 | 5,419 |
2016-03-03 | $20.89 | $20.96 | $20.89 | $20.94 | $20.29 | 2,920 |
2016-03-02 | $20.90 | $20.96 | $20.85 | $20.95 | $20.30 | 3,719 |
2016-03-01 | $20.61 | $20.81 | $20.58 | $20.77 | $20.13 | 5,927 |
2016-02-29 | $20.30 | $20.30 | $20.18 | $20.18 | $19.55 | 768 |
2016-02-26 | $20.21 | $20.38 | $20.09 | $20.10 | $19.48 | 3,250 |
2016-02-25 | $20.14 | $20.14 | $19.77 | $19.78 | $19.17 | 4,847 |
2016-02-24 | $20.00 | $20.24 | $19.88 | $20.24 | $19.61 | 12,003 |
2016-02-23 | $20.62 | $20.64 | $20.34 | $20.38 | $19.74 | 2,411 |
2016-02-22 | $20.57 | $20.81 | $20.57 | $20.75 | $20.11 | 19,829 |
2016-02-19 | $19.96 | $20.26 | $19.95 | $20.23 | $19.60 | 3,256 |
2016-02-18 | $20.38 | $20.38 | $20.10 | $20.10 | $19.48 | 1,235 |
2016-02-17 | $20.07 | $20.36 | $20.04 | $20.30 | $19.67 | 5,326 |
2016-02-16 | $19.40 | $19.96 | $19.40 | $19.92 | $19.30 | 11,287 |
2016-02-12 | $18.86 | $18.92 | $18.82 | $18.91 | $18.32 | 2,319 |
2016-02-11 | $18.70 | $18.70 | $18.50 | $18.60 | $18.02 | 1,326 |
2016-02-10 | $19.24 | $19.25 | $19.13 | $19.13 | $18.54 | 3,972 |
2016-02-09 | $18.82 | $19.00 | $18.76 | $18.94 | $18.35 | 4,362 |
2016-02-08 | $19.42 | $19.42 | $19.02 | $19.18 | $18.58 | 3,779 |
2016-02-05 | $20.00 | $20.00 | $19.69 | $19.72 | $19.11 | 3,597 |
2016-02-04 | $20.49 | $20.50 | $20.28 | $20.28 | $19.65 | 737 |
2016-02-03 | $20.21 | $20.21 | $19.87 | $20.16 | $19.53 | 1,554 |
2016-02-02 | $20.50 | $20.51 | $20.25 | $20.28 | $19.65 | 4,499 |
2016-02-01 | $20.79 | $20.90 | $20.76 | $20.89 | $20.24 | 4,182 |
2016-01-29 | $20.84 | $21.04 | $20.84 | $20.97 | $20.32 | 3,498 |
2016-01-28 | $21.00 | $21.00 | $20.52 | $20.58 | $19.94 | 3,764 |
2016-01-27 | $21.00 | $21.05 | $20.70 | $20.70 | $20.06 | 7,218 |
2016-01-26 | $21.18 | $21.21 | $20.95 | $21.09 | $20.44 | 9,079 |
2016-01-25 | $21.11 | $21.11 | $21.01 | $21.01 | $20.36 | 510 |
2016-01-22 | $21.38 | $21.45 | $21.07 | $21.07 | $20.42 | 2,652 |
2016-01-21 | $20.45 | $20.83 | $20.29 | $20.72 | $20.08 | 167,087 |
2016-01-20 | $20.41 | $20.53 | $19.93 | $20.53 | $19.89 | 6,714 |
2016-01-19 | $21.21 | $21.26 | $20.92 | $20.92 | $20.27 | 1,988 |
2016-01-15 | $20.81 | $20.81 | $20.41 | $20.54 | $19.90 | 26,982 |
2016-01-14 | $20.91 | $21.47 | $20.87 | $21.46 | $20.80 | 3,792 |
2016-01-13 | $21.68 | $21.68 | $21.13 | $21.13 | $20.48 | 5,471 |
2016-01-12 | $21.29 | $21.52 | $21.29 | $21.49 | $20.82 | 3,853 |
2016-01-11 | $21.63 | $21.63 | $21.00 | $21.00 | $20.35 | 4,171 |
2016-01-08 | $21.92 | $21.92 | $21.70 | $21.70 | $21.03 | 23,960 |
2016-01-07 | $22.04 | $22.26 | $21.73 | $21.82 | $21.15 | 9,790 |
2016-01-06 | $22.75 | $22.81 | $22.71 | $22.72 | $22.02 | 1,249 |
2016-01-05 | $22.84 | $22.98 | $22.84 | $22.98 | $22.26 | 4,606 |
2016-01-04 | $22.99 | $22.99 | $22.61 | $22.71 | $22.01 | 9,649 |
2015-12-31 | $23.83 | $23.83 | $23.78 | $23.78 | $23.04 | 595 |
2015-12-30 | $23.92 | $23.98 | $23.74 | $23.74 | $23.00 | 10,775 |
2015-12-29 | $24.00 | $24.00 | $23.91 | $24.00 | $23.26 | 5,202 |
2015-12-28 | $23.99 | $23.99 | $23.82 | $23.86 | $23.12 | 1,915 |
2015-12-24 | $24.17 | $24.21 | $24.16 | $24.16 | $23.41 | 1,508 |
2015-12-23 | $24.21 | $24.27 | $24.21 | $24.26 | $23.51 | 1,124 |
2015-12-22 | $23.99 | $24.10 | $23.99 | $24.10 | $23.35 | 3,209 |
2015-12-21 | $23.98 | $24.03 | $23.98 | $24.02 | $23.28 | 7,669 |
2015-12-18 | $23.82 | $23.89 | $23.80 | $23.82 | $23.08 | 1,550 |
2015-12-17 | $24.12 | $24.13 | $23.97 | $23.97 | $23.23 | 2,312 |
2015-12-16 | $23.82 | $23.83 | $23.82 | $23.83 | $23.09 | 1,570 |
2015-12-15 | $23.42 | $23.79 | $23.42 | $23.76 | $23.01 | 2,155 |
2015-12-14 | $22.96 | $23.18 | $22.89 | $23.18 | $22.45 | 5,839 |
2015-12-11 | $23.19 | $23.19 | $22.92 | $22.92 | $22.19 | 3,416 |
2015-12-10 | $23.66 | $23.66 | $23.57 | $23.57 | $22.82 | 1,496 |
2015-12-09 | $23.81 | $23.88 | $23.52 | $23.59 | $22.84 | 4,911 |
2015-12-08 | $23.51 | $23.81 | $23.45 | $23.81 | $23.06 | 7,842 |
2015-12-07 | $23.89 | $23.98 | $23.88 | $23.88 | $23.12 | 3,753 |
2015-12-04 | $23.85 | $24.08 | $23.85 | $24.07 | $23.31 | 2,828 |
2015-12-03 | $24.14 | $24.17 | $23.78 | $23.87 | $23.11 | 5,303 |
2015-12-02 | $24.19 | $24.25 | $24.11 | $24.16 | $23.39 | 3,712 |
2015-12-01 | $24.09 | $24.15 | $24.04 | $24.15 | $23.38 | 6,260 |
2015-11-30 | $23.80 | $24.17 | $23.80 | $24.16 | $23.39 | 7,073 |
2015-11-27 | $24.02 | $24.02 | $23.60 | $23.82 | $23.06 | 10,779 |
2015-11-25 | $24.08 | $24.20 | $24.05 | $24.05 | $23.29 | 4,120 |
2015-11-24 | $23.97 | $24.00 | $23.73 | $23.82 | $23.06 | 5,430 |
2015-11-23 | $23.88 | $24.15 | $23.87 | $24.05 | $23.29 | 6,320 |
2015-11-20 | $23.77 | $23.93 | $23.77 | $23.89 | $23.13 | 10,082 |
2015-11-19 | $23.25 | $23.55 | $23.25 | $23.54 | $22.79 | 5,086 |
2015-11-18 | $22.72 | $23.02 | $22.72 | $23.02 | $22.29 | 2,486 |
2015-11-17 | $22.78 | $22.82 | $22.70 | $22.70 | $21.98 | 551 |
2015-11-16 | $22.62 | $22.72 | $22.55 | $22.71 | $21.99 | 88,002 |
2015-11-13 | $22.70 | $22.70 | $22.49 | $22.52 | $21.80 | 9,332 |
2015-11-12 | $23.31 | $23.46 | $23.31 | $23.43 | $22.69 | 2,646 |
2015-11-11 | $23.23 | $23.26 | $23.10 | $23.26 | $22.52 | 1,771 |
2015-11-10 | $23.09 | $23.15 | $23.05 | $23.13 | $22.40 | 6,425 |
2015-11-09 | $23.49 | $23.65 | $21.40 | $23.31 | $22.57 | 8,405 |
2015-11-06 | $23.32 | $23.71 | $23.13 | $23.71 | $22.96 | 12,386 |
2015-11-05 | $23.87 | $23.87 | $23.52 | $23.63 | $22.88 | 4,308 |
2015-11-04 | $23.70 | $23.86 | $23.61 | $23.66 | $22.91 | 10,498 |
2015-11-03 | $23.28 | $23.62 | $23.28 | $23.46 | $22.71 | 12,502 |
2015-11-02 | $23.18 | $23.33 | $23.18 | $23.33 | $22.59 | 899 |
2015-10-30 | $22.79 | $22.99 | $22.73 | $22.97 | $22.24 | 957 |
2015-10-29 | $22.52 | $22.52 | $22.52 | $22.52 | $21.80 | 283 |
2015-10-28 | $22.57 | $22.81 | $20.95 | $22.72 | $22.00 | 3,476 |
2015-10-27 | $22.35 | $22.52 | $22.35 | $22.47 | $21.76 | 2,384 |
2015-10-26 | $22.16 | $22.48 | $22.16 | $22.37 | $21.66 | 537 |
2015-10-23 | $21.84 | $22.11 | $21.84 | $22.08 | $21.37 | 5,495 |
2015-10-22 | $21.68 | $21.68 | $21.55 | $21.55 | $20.87 | 1,219 |
2015-10-21 | $21.39 | $21.43 | $21.39 | $21.39 | $20.71 | 708 |
2015-10-20 | $21.85 | $21.94 | $21.80 | $21.80 | $21.11 | 1,145 |
2015-10-19 | $21.68 | $21.84 | $21.68 | $21.84 | $21.14 | 1,407 |
2015-10-16 | $21.73 | $21.90 | $21.73 | $21.90 | $21.20 | 20,234 |
2015-10-15 | $21.42 | $21.50 | $21.22 | $21.50 | $20.82 | 1,995 |
2015-10-14 | $20.92 | $21.06 | $20.88 | $21.06 | $20.39 | 1,196 |
2015-10-13 | $21.03 | $21.39 | $21.03 | $21.15 | $20.48 | 1,236 |
2015-10-12 | $21.26 | $21.38 | $21.26 | $21.33 | $20.65 | 2,190 |
2015-10-09 | $21.18 | $21.21 | $21.18 | $21.19 | $20.52 | 1,024 |
2015-10-08 | $20.93 | $21.17 | $20.80 | $21.14 | $20.47 | 1,530 |
2015-10-07 | $21.20 | $21.24 | $20.85 | $21.03 | $20.36 | 4,584 |
2015-10-06 | $20.72 | $20.80 | $20.72 | $20.80 | $20.14 | 6,722 |
2015-10-05 | $20.56 | $20.92 | $20.56 | $20.91 | $20.25 | 2,321 |
2015-10-02 | $19.75 | $20.50 | $19.75 | $20.48 | $19.83 | 2,618 |
2015-10-01 | $19.24 | $19.42 | $19.22 | $19.39 | $18.77 | 925 |
2015-09-30 | $19.17 | $19.38 | $19.17 | $19.34 | $18.73 | 2,058 |
2015-09-29 | $18.64 | $18.78 | $18.64 | $18.75 | $18.15 | 4,096 |
2015-09-28 | $18.71 | $18.95 | $18.51 | $18.54 | $17.95 | 6,142 |
2015-09-25 | $19.17 | $19.17 | $18.90 | $18.96 | $18.35 | 3,660 |
2015-09-24 | $18.56 | $18.98 | $18.32 | $18.96 | $18.36 | 4,116 |
2015-09-23 | $19.15 | $19.24 | $18.80 | $18.80 | $18.20 | 8,265 |
2015-09-22 | $19.11 | $19.14 | $19.05 | $19.06 | $18.45 | 1,799 |
2015-09-21 | $19.76 | $19.76 | $19.54 | $19.54 | $18.92 | 1,500 |
2015-09-18 | $19.85 | $19.94 | $19.71 | $19.71 | $19.08 | 1,267 |
2015-09-17 | $20.00 | $20.08 | $20.00 | $20.03 | $19.39 | 4,461 |
2015-09-16 | $19.52 | $20.15 | $19.52 | $20.15 | $19.51 | 2,054 |
2015-09-15 | $19.08 | $19.28 | $19.08 | $19.28 | $18.67 | 1,879 |
2015-09-14 | $19.10 | $19.10 | $18.90 | $18.99 | $18.38 | 7,170 |
2015-09-11 | $19.07 | $19.24 | $19.03 | $19.24 | $18.63 | 2,179 |
2015-09-10 | $19.21 | $19.28 | $19.20 | $19.20 | $18.59 | 1,392 |
2015-09-09 | $19.69 | $19.69 | $19.45 | $19.45 | $18.83 | 1,539 |
2015-09-08 | $19.32 | $19.46 | $19.09 | $19.13 | $18.52 | 3,364 |
2015-09-04 | $19.08 | $19.08 | $18.75 | $18.85 | $18.25 | 6,701 |
2015-09-03 | $19.51 | $19.51 | $19.51 | $19.51 | $18.89 | 203 |
2015-09-02 | $19.43 | $19.43 | $19.25 | $19.40 | $18.78 | 1,097 |
ETCT EMQQ The Emerging Markets Internet and Ecommerce ETF (EMQQ) News Headlines
Recent ETCT EMQQ The Emerging Markets Internet and Ecommerce ETF (EMQQ) News
Similar Companies to ETCT EMQQ The Emerging Markets Internet and Ecommerce ETF (EMQQ) 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 | -- | -- | -- |