FA Etho Climate Leadership U.S. ETF (ETHO) Exchange: NYSE ARCA
Data as of April 25, 2024
$55.15 ($-1.12) -1.99%
FA Etho Climate Leadership U.S. ETF - Daily Information
Click for more stock information on FA Etho Climate Leadership U.S. ETF.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $55.58 |
Previous Close | $55.15 |
High | $55.58 |
Low | $55.15 |
Adjusted Open | $55.58 |
Previous Adjusted Close | $55.15 |
Adjusted High | $55.58 |
Adjusted Low | $55.15 |
About FA Etho Climate Leadership U.S. ETF (ETHO)
The Fund uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Etho Climate Leadership Index – USThe Index was created by Etho Capital, LLC (the “Index Provider”) and tracks the performance of the equity securities of a diversified set of U.S. companies that are leaders in their industry with respect to their carbon impact. “Carbon impact” is calculated based on the total greenhouse gas (“GHG”) emissions from a company’s operations, fuel use, supply chain and business activities, divided by the company’s market capitalization. The Index primarily includes each company with a carbon impact at least 50% better (i.e., lower) than the average carbon impact for a given company’s industry (“Carbon Leaders”). The Index generally excludes companies in industries or sub-industries or specific companies that are broadly associated with negative environmental, social, or corporate governance (“ESG”) profiles, as described below. The Index Provider created the Index to identify a diverse portfolio of companies with a carbon impact at least 50% better than commonly used broad-based securities indices. Construction of the Index begins with the universe of U.S. companies with a minimum market capitalization of $100 million. “U.S. companies” are defined as companies whose equity securities are principally listed and traded on a U.S. securities exchange and who either have their headquarters located in the U.S. or who derive at least 30% of their revenues from sales in the U.S. The carbon impact of each such company and its industry average is calculated by the Index Provider based on data provided by Trucost Plc. The universe of U.S.-listed companies is then screened by the Index Provider to include only companies that are Carbon Leaders. The Index universe is further screened to generally exclude (i) all companies in the energy sector, (ii) all companies in the tobacco, aerospace and defense industries, and (iii) all companies in the gambling, gold and silver sub-industries. Additionally, the Index excludes certain companies generally considered by certain non-governmental organizations (“NGOs”) as having a negative environmental sustainability impact (e.g., due to deforestation activities) and includes certain companies identified by the Index Provider whose products produce sufficient downstream sustainability benefits to outweigh the companies’ exclusion based on the above criteria (e.g., solar panel manufacturers).The Index is reconstituted annually in November. At the time of each reconstitution, the companies in the Index are equal weighted. The Index is calculated and maintained by Solactive AG, which is independent of the Index Provider, the Fund, its adviser, and distributor. The Index is not limited to a minimum or maximum number of constituents; rather, it includes all companies meeting the eligibility criteria for inclusion in the Index. The Index may include companies of any market capitalization, including small capitalization companies. The Index Provider anticipates that the Index will generally include between 350 and 430 companies. As of January 14, 2019, the Index included the securities of 288 companies with minimum and maximum market capitalizations of $404.5 million and $790.8 billion, respectively.The Fund’s Principal Investment StrategiesThe Fund uses a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Index in approximately the same proportions as in the Index. However, the Fund may utilize a representative sampling strategy with respect to the Index when a replication strategy might be detrimental to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to follow the Index, in instances in which a security in the Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Index.The Fund will invest at least 80% of its total assets in the component securities of the Index. As a result, under normal circumstances, the Fund will invest at least 80% of its total assets in U.S. companies that are leaders in their industry with respect to their carbon impact (the “80% Policy”). The Fund may lend its portfolio securities to brokers, dealers, and other financial organizations. These loans, if and when made, may not exceed 33 1/3% of the total asset value of the Fund (including the loan collateral). By lending its securities, the Fund may increase its income by receiving payments from the borrower.Correlation: Correlation is the extent to which the values of different types of investments move in tandem with one another in response to changing economic and market conditions. An index is a theoretical financial calculation, while the Fund is an actual investment portfolio. The performance of the Fund and the Index may vary somewhat due to transaction costs, asset valuations, foreign currency valuations, market impact, corporate actions (such as mergers and spin-offs), legal restrictions or limitations, illiquid or unavailable securities, and timing variances.The Fund’s investment adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Index than if it uses a representative sampling strategy.Industry Concentration Policy: The Fund will concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of related industries to approximately the same extent that the Index is concentrated.
Invest in FA Etho Climate Leadership U.S. ETF (ETHO)
Historical Stock Data for FA Etho Climate Leadership U.S. ETF (ETHO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $55.58 | $55.58 | $55.15 | $55.15 | $55.15 | 1,070 |
2024-04-11 | $56.09 | $56.43 | $55.83 | $56.27 | $56.27 | 3,211 |
2024-04-10 | $56.39 | $56.39 | $55.81 | $56.06 | $56.06 | 3,895 |
2024-04-09 | $57.46 | $57.52 | $57.28 | $57.52 | $57.52 | 1,823 |
2024-04-08 | $57.00 | $57.26 | $57.00 | $57.09 | $57.09 | 3,495 |
2024-04-05 | $56.85 | $57.12 | $56.70 | $57.01 | $57.01 | 8,216 |
2024-04-04 | $57.52 | $57.81 | $56.65 | $56.65 | $56.65 | 3,786 |
2024-04-03 | $57.10 | $57.36 | $57.10 | $57.28 | $57.28 | 1,952 |
2024-04-02 | $57.32 | $57.32 | $56.97 | $57.15 | $57.15 | 4,363 |
2024-04-01 | $58.71 | $58.71 | $57.90 | $58.03 | $58.03 | 18,382 |
2024-03-28 | $58.07 | $58.51 | $58.07 | $58.49 | $58.49 | 4,344 |
2024-03-27 | $57.90 | $58.25 | $57.79 | $58.25 | $58.25 | 2,903 |
2024-03-26 | $57.40 | $57.59 | $57.30 | $57.30 | $57.30 | 1,467 |
2024-03-25 | $57.24 | $57.48 | $57.24 | $57.37 | $57.37 | 3,568 |
2024-03-22 | $57.81 | $57.81 | $57.41 | $57.49 | $57.49 | 3,363 |
2024-03-21 | $57.91 | $58.05 | $57.90 | $57.96 | $57.96 | 3,939 |
2024-03-20 | $56.42 | $57.46 | $56.42 | $57.29 | $57.29 | 14,599 |
2024-03-19 | $56.43 | $56.68 | $56.26 | $56.68 | $56.68 | 3,809 |
2024-03-18 | $56.51 | $56.59 | $56.33 | $56.33 | $56.33 | 5,299 |
2024-03-15 | $56.34 | $56.45 | $56.27 | $56.35 | $56.35 | 4,941 |
2024-03-14 | $57.16 | $57.22 | $56.37 | $56.46 | $56.46 | 4,108 |
2024-03-13 | $57.32 | $57.43 | $57.20 | $57.20 | $57.20 | 1,503 |
2024-03-12 | $57.27 | $57.28 | $56.99 | $57.28 | $57.28 | 6,676 |
2024-03-11 | $57.25 | $57.25 | $56.87 | $57.05 | $57.05 | 11,300 |
2024-03-08 | $57.86 | $57.86 | $57.08 | $57.20 | $57.20 | 4,366 |
2024-03-07 | $57.32 | $57.36 | $57.23 | $57.32 | $57.32 | 3,510 |
2024-03-06 | $56.61 | $56.89 | $56.61 | $56.78 | $56.78 | 6,806 |
2024-03-05 | $56.65 | $56.77 | $56.49 | $56.49 | $56.49 | 3,980 |
2024-03-04 | $56.91 | $57.13 | $56.91 | $56.94 | $56.94 | 6,825 |
2024-03-01 | $56.51 | $56.92 | $56.39 | $56.87 | $56.87 | 3,201 |
2024-02-29 | $56.56 | $56.59 | $56.25 | $56.48 | $56.48 | 12,132 |
2024-02-28 | $56.13 | $56.23 | $55.94 | $55.94 | $55.94 | 3,593 |
2024-02-27 | $56.00 | $56.10 | $55.88 | $55.92 | $55.92 | 1,645 |
2024-02-26 | $56.02 | $56.07 | $55.82 | $55.93 | $55.93 | 4,036 |
2024-02-23 | $55.92 | $56.08 | $55.75 | $55.87 | $55.87 | 2,649 |
2024-02-22 | $55.18 | $55.85 | $55.18 | $55.64 | $55.64 | 6,499 |
2024-02-21 | $55.06 | $55.24 | $55.06 | $55.15 | $55.15 | 2,986 |
2024-02-20 | $54.80 | $55.54 | $54.80 | $55.17 | $55.17 | 5,337 |
2024-02-16 | $55.97 | $56.03 | $55.63 | $55.63 | $55.63 | 3,708 |
2024-02-15 | $55.98 | $56.38 | $55.98 | $56.25 | $56.25 | 4,772 |
2024-02-14 | $55.19 | $55.77 | $55.17 | $55.66 | $55.66 | 11,455 |
2024-02-13 | $54.91 | $55.18 | $54.43 | $54.68 | $54.68 | 4,199 |
2024-02-12 | $55.16 | $56.44 | $55.16 | $56.24 | $56.24 | 2,082 |
2024-02-09 | $55.40 | $55.73 | $55.29 | $55.73 | $55.73 | 15,500 |
2024-02-08 | $54.79 | $55.44 | $54.79 | $55.34 | $55.34 | 2,772 |
2024-02-07 | $54.62 | $55.09 | $54.62 | $54.89 | $54.89 | 2,716 |
2024-02-06 | $54.50 | $54.73 | $54.50 | $54.73 | $54.73 | 4,378 |
2024-02-05 | $54.80 | $54.80 | $54.30 | $54.55 | $54.55 | 9,554 |
2024-02-02 | $54.70 | $55.10 | $54.66 | $54.89 | $54.89 | 3,868 |
2024-02-01 | $54.99 | $55.14 | $54.50 | $55.14 | $55.14 | 5,045 |
2024-01-31 | $55.09 | $55.27 | $54.49 | $54.50 | $54.50 | 3,996 |
2024-01-30 | $55.39 | $55.44 | $55.32 | $55.44 | $55.44 | 2,966 |
2024-01-29 | $54.10 | $55.62 | $54.10 | $55.62 | $55.62 | 10,761 |
2024-01-26 | $55.00 | $55.21 | $55.00 | $55.08 | $55.08 | 2,920 |
2024-01-25 | $55.49 | $55.49 | $54.86 | $54.93 | $54.93 | 4,098 |
2024-01-24 | $55.24 | $55.30 | $54.67 | $54.67 | $54.67 | 4,344 |
2024-01-23 | $55.50 | $55.50 | $54.94 | $55.03 | $55.03 | 4,477 |
2024-01-22 | $54.40 | $55.13 | $54.40 | $55.11 | $55.11 | 5,692 |
2024-01-19 | $54.00 | $54.47 | $53.87 | $54.40 | $54.40 | 7,478 |
2024-01-18 | $53.76 | $53.87 | $53.58 | $53.87 | $53.87 | 2,160 |
2024-01-17 | $53.32 | $53.75 | $53.30 | $53.52 | $53.52 | 5,618 |
2024-01-16 | $53.79 | $54.17 | $53.79 | $53.96 | $53.96 | 2,725 |
2024-01-12 | $54.33 | $54.47 | $54.28 | $54.28 | $54.28 | 1,576 |
2024-01-11 | $54.44 | $54.44 | $54.08 | $54.40 | $54.40 | 1,964 |
2024-01-10 | $54.57 | $54.62 | $54.14 | $54.51 | $54.51 | 2,839 |
2024-01-09 | $54.22 | $54.69 | $54.22 | $54.31 | $54.31 | 21,197 |
2024-01-08 | $53.76 | $54.77 | $53.76 | $54.77 | $54.77 | 5,673 |
2024-01-05 | $53.98 | $54.12 | $53.84 | $53.84 | $53.84 | 1,669 |
2024-01-04 | $54.00 | $54.21 | $53.89 | $53.89 | $53.89 | 2,368 |
2024-01-03 | $54.85 | $54.85 | $54.00 | $54.03 | $54.03 | 7,981 |
2024-01-02 | $55.28 | $55.53 | $55.00 | $55.28 | $55.28 | 8,300 |
2023-12-29 | $55.77 | $56.04 | $55.52 | $55.60 | $55.60 | 6,868 |
2023-12-28 | $56.00 | $56.10 | $55.63 | $55.92 | $55.92 | 4,981 |
2023-12-27 | $55.87 | $56.10 | $55.83 | $55.84 | $55.84 | 16,813 |
2023-12-26 | $55.86 | $56.52 | $55.86 | $56.41 | $55.97 | 16,199 |
2023-12-22 | $55.98 | $56.15 | $55.91 | $55.92 | $55.49 | 12,436 |
2023-12-21 | $55.20 | $55.72 | $55.20 | $55.69 | $55.26 | 9,725 |
2023-12-20 | $55.50 | $56.00 | $54.84 | $54.85 | $54.43 | 8,321 |
2023-12-19 | $55.21 | $55.86 | $55.21 | $55.86 | $55.43 | 13,152 |
2023-12-18 | $55.20 | $55.36 | $55.03 | $55.23 | $54.81 | 7,954 |
2023-12-15 | $55.44 | $55.46 | $55.13 | $55.37 | $55.37 | 3,237 |
2023-12-14 | $55.00 | $55.90 | $55.00 | $55.57 | $55.57 | 4,387 |
2023-12-13 | $53.15 | $54.62 | $53.15 | $54.57 | $54.57 | 7,538 |
2023-12-12 | $53.04 | $53.37 | $53.04 | $53.26 | $53.26 | 7,585 |
2023-12-11 | $52.66 | $53.27 | $52.66 | $53.22 | $53.22 | 2,761 |
2023-12-08 | $52.33 | $52.75 | $52.33 | $52.72 | $52.72 | 4,149 |
2023-12-07 | $52.24 | $52.50 | $52.16 | $52.50 | $52.50 | 14,161 |
2023-12-06 | $52.34 | $52.76 | $52.02 | $52.08 | $52.08 | 7,976 |
2023-12-05 | $52.31 | $52.31 | $52.04 | $52.07 | $52.07 | 4,943 |
2023-12-04 | $52.25 | $52.74 | $52.25 | $52.73 | $52.73 | 22,568 |
2023-12-01 | $51.35 | $52.66 | $51.35 | $52.66 | $52.66 | 8,068 |
2023-11-30 | $51.51 | $51.61 | $51.46 | $51.61 | $51.61 | 13,502 |
2023-11-29 | $51.30 | $51.57 | $51.25 | $51.25 | $51.25 | 8,087 |
2023-11-28 | $50.73 | $51.17 | $50.73 | $50.94 | $50.94 | 2,938 |
2023-11-27 | $51.00 | $51.06 | $50.78 | $51.00 | $51.00 | 7,967 |
2023-11-24 | $51.14 | $51.14 | $51.08 | $51.08 | $51.08 | 635 |
2023-11-22 | $51.19 | $51.21 | $50.88 | $51.06 | $51.06 | 7,616 |
2023-11-21 | $50.70 | $50.81 | $50.65 | $50.75 | $50.75 | 7,744 |
2023-11-20 | $50.85 | $50.93 | $50.40 | $50.72 | $50.72 | 8,385 |
2023-11-17 | $50.79 | $50.79 | $50.51 | $50.74 | $50.74 | 7,567 |
2023-11-16 | $50.58 | $50.58 | $50.33 | $50.38 | $50.38 | 6,662 |
2023-11-15 | $50.77 | $51.07 | $50.77 | $50.81 | $50.81 | 3,844 |
2023-11-14 | $49.95 | $50.68 | $49.95 | $50.54 | $50.54 | 3,017 |
2023-11-13 | $48.61 | $48.86 | $48.54 | $48.69 | $48.69 | 4,746 |
2023-11-10 | $48.41 | $48.76 | $48.30 | $48.76 | $48.76 | 5,735 |
2023-11-09 | $48.90 | $48.91 | $48.38 | $48.38 | $48.38 | 2,460 |
2023-11-08 | $48.99 | $49.00 | $48.74 | $48.83 | $48.83 | 3,983 |
2023-11-07 | $48.77 | $49.51 | $48.77 | $49.07 | $49.07 | 10,620 |
2023-11-06 | $49.70 | $49.70 | $48.74 | $48.94 | $48.94 | 7,321 |
2023-11-03 | $48.69 | $49.72 | $48.69 | $49.49 | $49.49 | 10,178 |
2023-11-02 | $47.58 | $48.30 | $47.58 | $48.29 | $48.29 | 31,684 |
2023-11-01 | $47.05 | $47.20 | $46.48 | $47.19 | $47.19 | 37,722 |
2023-10-31 | $46.62 | $47.12 | $46.62 | $47.10 | $47.10 | 9,323 |
2023-10-30 | $46.85 | $46.85 | $46.29 | $46.71 | $46.71 | 1,987 |
2023-10-27 | $47.14 | $47.14 | $46.26 | $46.46 | $46.46 | 4,131 |
2023-10-26 | $47.14 | $47.37 | $46.88 | $46.91 | $46.91 | 24,620 |
2023-10-25 | $47.42 | $47.45 | $46.94 | $46.94 | $46.94 | 20,977 |
2023-10-24 | $47.84 | $47.85 | $47.52 | $47.78 | $47.78 | 2,441 |
2023-10-23 | $47.48 | $47.99 | $47.39 | $47.42 | $47.42 | 3,919 |
2023-10-20 | $48.28 | $48.28 | $47.72 | $47.72 | $47.72 | 4,251 |
2023-10-19 | $48.82 | $49.09 | $48.38 | $48.38 | $48.38 | 2,629 |
2023-10-18 | $49.37 | $49.44 | $49.09 | $49.09 | $49.09 | 7,966 |
2023-10-17 | $49.05 | $50.28 | $49.05 | $49.96 | $49.96 | 10,601 |
2023-10-16 | $48.98 | $49.72 | $48.98 | $49.62 | $49.62 | 10,539 |
2023-10-13 | $49.20 | $49.33 | $48.81 | $48.87 | $48.87 | 3,905 |
2023-10-12 | $49.57 | $49.63 | $49.02 | $49.08 | $49.08 | 6,300 |
2023-10-11 | $50.01 | $50.07 | $49.69 | $49.92 | $49.92 | 6,720 |
2023-10-10 | $49.98 | $50.12 | $49.96 | $49.96 | $49.96 | 3,937 |
2023-10-09 | $49.05 | $49.48 | $48.84 | $49.38 | $49.38 | 4,082 |
2023-10-06 | $48.68 | $49.48 | $48.52 | $49.33 | $49.33 | 7,824 |
2023-10-05 | $48.90 | $48.92 | $48.69 | $48.92 | $48.92 | 2,296 |
2023-10-04 | $48.98 | $49.18 | $48.36 | $49.11 | $49.11 | 17,742 |
2023-10-03 | $49.35 | $49.35 | $48.60 | $48.72 | $48.72 | 4,697 |
2023-10-02 | $49.88 | $49.88 | $49.33 | $49.49 | $49.49 | 36,658 |
2023-09-29 | $50.43 | $50.43 | $50.05 | $50.05 | $50.05 | 1,008 |
2023-09-28 | $50.05 | $50.24 | $50.05 | $50.20 | $50.20 | 4,433 |
2023-09-27 | $49.60 | $49.72 | $49.31 | $49.57 | $49.57 | 3,512 |
2023-09-26 | $49.77 | $50.03 | $49.50 | $49.54 | $49.54 | 7,740 |
2023-09-25 | $49.85 | $50.41 | $49.85 | $50.22 | $50.22 | 11,085 |
2023-09-22 | $50.30 | $50.47 | $50.06 | $50.06 | $50.06 | 2,870 |
2023-09-21 | $50.84 | $50.84 | $50.23 | $50.23 | $50.23 | 6,910 |
2023-09-20 | $51.61 | $51.72 | $51.07 | $51.07 | $51.07 | 3,915 |
2023-09-19 | $51.38 | $51.69 | $51.38 | $51.67 | $51.51 | 4,400 |
2023-09-18 | $51.98 | $51.98 | $51.42 | $51.64 | $51.49 | 6,066 |
2023-09-15 | $52.11 | $52.27 | $51.80 | $51.84 | $51.69 | 71,248 |
2023-09-14 | $52.15 | $52.49 | $52.11 | $52.32 | $52.17 | 5,987 |
2023-09-13 | $51.74 | $51.87 | $51.74 | $51.79 | $51.64 | 23,065 |
2023-09-12 | $52.05 | $52.07 | $51.83 | $51.90 | $51.75 | 3,460 |
2023-09-11 | $52.25 | $52.25 | $51.96 | $51.96 | $51.81 | 3,182 |
2023-09-08 | $52.21 | $52.21 | $51.93 | $52.06 | $51.91 | 2,949 |
2023-09-07 | $51.89 | $52.20 | $51.89 | $52.12 | $51.96 | 3,837 |
2023-09-06 | $52.70 | $52.70 | $52.22 | $52.45 | $52.29 | 2,751 |
2023-09-05 | $53.32 | $53.32 | $52.76 | $52.76 | $52.61 | 2,199 |
2023-09-01 | $53.50 | $53.72 | $53.46 | $53.50 | $53.34 | 4,976 |
2023-08-31 | $53.44 | $53.45 | $53.22 | $53.22 | $53.06 | 1,744 |
2023-08-30 | $53.32 | $53.38 | $53.28 | $53.28 | $53.13 | 812 |
2023-08-29 | $52.17 | $53.10 | $52.17 | $53.08 | $52.93 | 3,184 |
2023-08-28 | $52.18 | $52.53 | $52.18 | $52.31 | $52.16 | 5,692 |
2023-08-25 | $51.94 | $51.97 | $51.60 | $51.97 | $51.82 | 1,569 |
2023-08-24 | $52.26 | $52.26 | $51.74 | $51.74 | $51.59 | 945 |
2023-08-23 | $51.65 | $52.28 | $51.65 | $52.22 | $52.07 | 3,271 |
2023-08-22 | $51.70 | $51.79 | $51.58 | $51.67 | $51.52 | 3,401 |
2023-08-21 | $51.86 | $51.89 | $51.45 | $51.82 | $51.66 | 4,897 |
2023-08-18 | $51.37 | $52.01 | $51.37 | $51.81 | $51.81 | 4,443 |
2023-08-17 | $52.44 | $52.99 | $51.83 | $51.83 | $51.83 | 4,021 |
2023-08-16 | $52.79 | $52.81 | $52.29 | $52.29 | $52.29 | 1,566 |
2023-08-15 | $53.18 | $53.18 | $52.86 | $52.86 | $52.86 | 11,728 |
2023-08-14 | $53.42 | $53.67 | $53.42 | $53.67 | $53.67 | 2,747 |
2023-08-11 | $53.35 | $53.57 | $53.35 | $53.48 | $53.48 | 2,552 |
2023-08-10 | $53.98 | $53.98 | $53.29 | $53.42 | $53.42 | 5,974 |
2023-08-09 | $53.96 | $53.97 | $53.69 | $53.70 | $53.70 | 3,167 |
2023-08-08 | $53.55 | $53.79 | $53.27 | $53.79 | $53.79 | 4,513 |
2023-08-07 | $53.88 | $54.00 | $53.78 | $54.00 | $54.00 | 7,780 |
2023-08-04 | $54.11 | $54.11 | $53.63 | $53.63 | $53.63 | 1,571 |
2023-08-03 | $53.86 | $53.91 | $53.63 | $53.85 | $53.85 | 2,698 |
2023-08-02 | $54.29 | $54.29 | $54.10 | $54.17 | $54.17 | 6,570 |
2023-08-01 | $54.70 | $54.92 | $54.69 | $54.85 | $54.85 | 5,727 |
2023-07-31 | $54.99 | $55.08 | $54.87 | $55.05 | $55.05 | 3,906 |
2023-07-28 | $54.72 | $54.78 | $54.72 | $54.78 | $54.78 | 1,363 |
2023-07-27 | $55.18 | $55.18 | $54.21 | $54.30 | $54.30 | 4,614 |
2023-07-26 | $54.63 | $54.97 | $54.53 | $54.96 | $54.96 | 5,203 |
2023-07-25 | $54.83 | $55.07 | $54.83 | $54.93 | $54.93 | 2,259 |
2023-07-24 | $54.93 | $55.16 | $54.85 | $54.92 | $54.92 | 2,284 |
2023-07-21 | $55.21 | $55.21 | $54.80 | $54.93 | $54.93 | 5,717 |
2023-07-20 | $55.00 | $55.02 | $54.73 | $55.02 | $55.02 | 3,063 |
2023-07-19 | $55.26 | $55.44 | $55.25 | $55.35 | $55.35 | 8,457 |
2023-07-18 | $54.81 | $55.27 | $54.81 | $55.11 | $55.11 | 5,195 |
2023-07-17 | $54.26 | $54.90 | $54.03 | $54.73 | $54.73 | 2,951 |
2023-07-14 | $54.74 | $54.74 | $54.18 | $54.24 | $54.24 | 5,206 |
2023-07-13 | $54.57 | $54.76 | $54.57 | $54.76 | $54.76 | 12,045 |
2023-07-12 | $54.00 | $54.52 | $54.00 | $54.28 | $54.28 | 3,911 |
2023-07-11 | $53.23 | $53.87 | $53.23 | $53.87 | $53.87 | 8,846 |
2023-07-10 | $52.59 | $53.30 | $52.59 | $53.25 | $53.25 | 17,199 |
2023-07-07 | $52.43 | $53.05 | $52.43 | $52.64 | $52.64 | 2,406 |
2023-07-06 | $51.94 | $52.42 | $51.90 | $52.39 | $52.39 | 4,770 |
2023-07-05 | $53.14 | $53.14 | $52.74 | $52.95 | $52.95 | 3,450 |
2023-07-03 | $53.26 | $53.35 | $53.00 | $53.35 | $53.35 | 2,419 |
2023-06-30 | $53.14 | $53.32 | $53.00 | $53.25 | $53.25 | 2,077 |
2023-06-29 | $52.56 | $52.75 | $52.54 | $52.72 | $52.72 | 2,698 |
2023-06-28 | $51.89 | $52.26 | $51.89 | $52.25 | $52.25 | 4,593 |
2023-06-27 | $51.43 | $52.32 | $51.43 | $52.21 | $52.21 | 3,354 |
2023-06-26 | $51.38 | $51.76 | $51.38 | $51.47 | $51.47 | 6,294 |
2023-06-23 | $51.34 | $51.60 | $51.25 | $51.33 | $51.33 | 5,022 |
2023-06-22 | $52.02 | $52.02 | $51.79 | $51.87 | $51.87 | 5,553 |
2023-06-21 | $52.20 | $52.31 | $52.20 | $52.24 | $52.24 | 3,273 |
2023-06-20 | $52.78 | $52.78 | $52.54 | $52.66 | $52.48 | 6,938 |
2023-06-16 | $53.20 | $53.29 | $52.99 | $53.07 | $53.07 | 11,609 |
2023-06-15 | $52.55 | $53.41 | $52.55 | $53.28 | $53.28 | 7,583 |
2023-06-14 | $53.20 | $53.33 | $52.76 | $52.76 | $52.76 | 2,147 |
2023-06-13 | $53.02 | $53.19 | $52.89 | $53.14 | $53.14 | 7,039 |
2023-06-12 | $52.16 | $52.57 | $52.16 | $52.56 | $52.56 | 7,193 |
2023-06-09 | $52.22 | $52.23 | $51.69 | $51.80 | $51.80 | 3,316 |
2023-06-08 | $52.32 | $52.32 | $51.88 | $52.21 | $52.21 | 7,109 |
2023-06-07 | $52.04 | $52.35 | $52.04 | $52.23 | $52.23 | 2,832 |
2023-06-06 | $51.11 | $51.88 | $51.11 | $51.88 | $51.88 | 2,770 |
2023-06-05 | $51.21 | $51.36 | $50.85 | $51.07 | $51.07 | 14,617 |
2023-06-02 | $50.86 | $51.56 | $50.86 | $51.46 | $51.46 | 3,226 |
2023-06-01 | $49.79 | $50.46 | $49.79 | $50.30 | $50.30 | 4,531 |
2023-05-31 | $49.60 | $49.94 | $49.60 | $49.88 | $49.88 | 1,967 |
2023-05-30 | $50.77 | $50.77 | $50.36 | $50.46 | $50.46 | 2,898 |
2023-05-26 | $49.79 | $50.43 | $49.79 | $50.33 | $50.33 | 4,773 |
2023-05-25 | $49.90 | $49.90 | $49.67 | $49.84 | $49.84 | 6,766 |
2023-05-24 | $50.11 | $50.11 | $49.66 | $49.73 | $49.73 | 3,920 |
2023-05-23 | $50.53 | $50.87 | $50.26 | $50.26 | $50.26 | 4,178 |
2023-05-22 | $50.40 | $50.88 | $50.40 | $50.70 | $50.70 | 3,490 |
2023-05-19 | $50.83 | $50.83 | $50.32 | $50.35 | $50.35 | 1,468 |
2023-05-18 | $50.03 | $50.66 | $50.03 | $50.66 | $50.66 | 2,441 |
2023-05-17 | $49.79 | $50.47 | $49.79 | $50.20 | $50.20 | 5,615 |
2023-05-16 | $49.96 | $49.96 | $49.64 | $49.64 | $49.64 | 3,462 |
2023-05-15 | $49.71 | $50.35 | $49.55 | $50.25 | $50.25 | 10,964 |
2023-05-12 | $49.61 | $49.74 | $49.48 | $49.74 | $49.74 | 22,587 |
2023-05-11 | $49.54 | $49.69 | $49.54 | $49.68 | $49.68 | 1,125 |
2023-05-10 | $50.01 | $50.08 | $49.60 | $49.99 | $49.99 | 8,570 |
2023-05-09 | $49.94 | $50.04 | $49.85 | $49.93 | $49.93 | 1,960 |
2023-05-08 | $50.38 | $50.38 | $50.13 | $50.24 | $50.24 | 3,317 |
2023-05-05 | $49.94 | $50.39 | $49.91 | $50.29 | $50.29 | 3,450 |
2023-05-04 | $49.61 | $49.61 | $49.18 | $49.28 | $49.28 | 7,922 |
2023-05-03 | $50.28 | $50.66 | $49.94 | $49.94 | $49.94 | 11,904 |
2023-05-02 | $50.87 | $50.87 | $49.75 | $50.16 | $50.16 | 5,768 |
2023-05-01 | $50.96 | $51.18 | $50.76 | $50.97 | $50.97 | 3,928 |
2023-04-28 | $50.37 | $51.01 | $50.37 | $51.01 | $51.01 | 7,033 |
2023-04-27 | $50.05 | $50.58 | $50.05 | $50.51 | $50.51 | 4,196 |
2023-04-26 | $50.26 | $50.26 | $49.66 | $49.79 | $49.79 | 2,560 |
2023-04-25 | $50.73 | $50.73 | $50.37 | $50.37 | $50.37 | 3,372 |
2023-04-24 | $51.27 | $51.50 | $51.27 | $51.36 | $51.36 | 2,832 |
2023-04-21 | $51.44 | $51.50 | $51.16 | $51.32 | $51.32 | 17,238 |
2023-04-20 | $51.36 | $51.75 | $51.17 | $51.37 | $51.37 | 31,378 |
2023-04-19 | $51.43 | $51.75 | $51.43 | $51.60 | $51.60 | 3,542 |
2023-04-18 | $51.86 | $52.00 | $51.50 | $51.63 | $51.63 | 9,346 |
2023-04-17 | $51.58 | $51.80 | $51.43 | $51.80 | $51.80 | 9,454 |
2023-04-14 | $51.34 | $51.65 | $51.07 | $51.37 | $51.37 | 6,065 |
2023-04-13 | $51.76 | $51.97 | $51.45 | $51.97 | $51.97 | 2,543 |
2023-04-12 | $51.68 | $51.68 | $51.22 | $51.22 | $51.22 | 1,193 |
2023-04-11 | $51.61 | $51.81 | $51.50 | $51.68 | $51.68 | 3,047 |
2023-04-10 | $50.83 | $51.42 | $50.83 | $51.25 | $51.25 | 8,122 |
2023-04-06 | $50.72 | $50.83 | $50.72 | $50.83 | $50.83 | 1,970 |
2023-04-05 | $51.12 | $51.12 | $50.61 | $50.80 | $50.80 | 2,730 |
2023-04-04 | $51.93 | $51.93 | $51.25 | $51.27 | $51.27 | 4,323 |
2023-04-03 | $52.00 | $52.00 | $51.65 | $51.93 | $51.93 | 7,237 |
2023-03-31 | $51.21 | $52.17 | $51.21 | $52.17 | $52.17 | 5,925 |
2023-03-30 | $51.34 | $51.34 | $51.10 | $51.18 | $51.18 | 2,863 |
2023-03-29 | $50.73 | $50.93 | $50.48 | $50.93 | $50.93 | 3,874 |
2023-03-28 | $49.90 | $50.10 | $49.86 | $50.10 | $50.10 | 981 |
2023-03-27 | $50.00 | $50.32 | $49.89 | $50.08 | $50.08 | 3,757 |
2023-03-24 | $49.47 | $49.87 | $49.25 | $49.74 | $49.74 | 4,186 |
2023-03-23 | $50.31 | $50.37 | $49.50 | $49.88 | $49.88 | 4,719 |
2023-03-22 | $50.56 | $50.65 | $49.71 | $49.71 | $49.71 | 1,448 |
2023-03-21 | $50.65 | $50.82 | $50.45 | $50.82 | $50.71 | 1,798 |
2023-03-20 | $49.39 | $50.11 | $49.39 | $49.86 | $49.76 | 2,804 |
2023-03-17 | $49.87 | $49.87 | $49.35 | $49.36 | $49.26 | 1,657 |
2023-03-16 | $49.42 | $50.35 | $49.23 | $50.35 | $50.25 | 9,753 |
2023-03-15 | $49.49 | $49.49 | $49.12 | $49.46 | $49.36 | 4,895 |
2023-03-14 | $50.68 | $50.73 | $49.79 | $50.24 | $50.14 | 6,123 |
2023-03-13 | $49.39 | $49.92 | $49.30 | $49.47 | $49.37 | 8,423 |
2023-03-10 | $51.00 | $51.12 | $49.81 | $50.05 | $49.95 | 3,997 |
2023-03-09 | $52.78 | $52.78 | $51.40 | $51.40 | $51.30 | 3,449 |
2023-03-08 | $52.28 | $52.51 | $52.13 | $52.51 | $52.40 | 3,810 |
2023-03-07 | $52.74 | $52.76 | $52.34 | $52.36 | $52.25 | 3,570 |
2023-03-06 | $53.49 | $53.76 | $53.00 | $53.08 | $52.98 | 5,000 |
2023-03-03 | $53.02 | $53.50 | $52.92 | $53.46 | $53.46 | 5,781 |
2023-03-02 | $51.93 | $52.63 | $51.93 | $52.63 | $52.63 | 5,137 |
2023-03-01 | $52.65 | $52.65 | $52.33 | $52.45 | $52.45 | 10,857 |
2023-02-28 | $52.41 | $52.87 | $52.41 | $52.61 | $52.61 | 2,629 |
2023-02-27 | $52.65 | $53.10 | $52.46 | $52.48 | $52.48 | 8,827 |
2023-02-24 | $52.23 | $52.56 | $52.23 | $52.36 | $52.36 | 2,802 |
2023-02-23 | $52.58 | $53.06 | $52.56 | $53.00 | $53.00 | 3,120 |
2023-02-22 | $53.07 | $53.39 | $52.80 | $52.80 | $52.80 | 3,967 |
2023-02-21 | $53.64 | $53.67 | $52.92 | $52.94 | $52.94 | 8,049 |
2023-02-17 | $54.17 | $54.38 | $53.80 | $54.38 | $54.38 | 4,825 |
2023-02-16 | $54.54 | $54.89 | $54.36 | $54.38 | $54.38 | 5,678 |
2023-02-15 | $54.00 | $55.04 | $54.00 | $55.03 | $55.03 | 8,736 |
2023-02-14 | $54.36 | $54.54 | $54.13 | $54.54 | $54.54 | 7,430 |
2023-02-13 | $53.61 | $54.39 | $53.61 | $54.37 | $54.37 | 9,506 |
2023-02-10 | $53.35 | $53.73 | $53.35 | $53.71 | $53.71 | 2,389 |
2023-02-09 | $54.20 | $54.20 | $53.61 | $53.76 | $53.76 | 1,050 |
2023-02-08 | $54.52 | $54.68 | $53.95 | $54.32 | $54.32 | 4,087 |
2023-02-07 | $54.27 | $55.06 | $54.16 | $55.06 | $55.06 | 6,430 |
2023-02-06 | $55.60 | $55.60 | $53.91 | $54.36 | $54.36 | 5,367 |
2023-02-03 | $55.27 | $55.79 | $55.19 | $55.26 | $55.26 | 6,632 |
2023-02-02 | $55.48 | $56.14 | $55.48 | $55.82 | $55.82 | 3,420 |
2023-02-01 | $53.89 | $55.56 | $53.89 | $55.12 | $55.12 | 4,238 |
2023-01-31 | $52.98 | $54.12 | $52.98 | $54.12 | $54.12 | 3,025 |
2023-01-30 | $53.59 | $53.63 | $53.05 | $53.05 | $53.05 | 4,823 |
2023-01-27 | $53.25 | $53.90 | $53.25 | $53.71 | $53.71 | 4,035 |
2023-01-26 | $53.31 | $53.51 | $52.98 | $53.45 | $53.45 | 6,444 |
2023-01-25 | $52.66 | $53.04 | $52.66 | $53.02 | $53.02 | 1,286 |
2023-01-24 | $52.88 | $53.23 | $52.76 | $53.05 | $53.05 | 7,648 |
2023-01-23 | $52.31 | $53.40 | $52.31 | $53.24 | $53.24 | 4,250 |
2023-01-20 | $51.67 | $52.38 | $51.67 | $52.38 | $52.38 | 3,067 |
2023-01-19 | $51.95 | $51.95 | $51.25 | $51.32 | $51.32 | 4,651 |
2023-01-18 | $52.89 | $53.50 | $52.23 | $52.23 | $52.23 | 7,255 |
2023-01-17 | $53.15 | $53.15 | $52.74 | $52.90 | $52.90 | 4,796 |
2023-01-13 | $52.22 | $52.90 | $52.22 | $52.86 | $52.86 | 3,741 |
2023-01-12 | $52.22 | $52.58 | $51.83 | $52.46 | $52.46 | 3,415 |
2023-01-11 | $51.82 | $52.21 | $51.82 | $52.21 | $52.21 | 6,125 |
2023-01-10 | $50.90 | $51.35 | $50.90 | $51.35 | $51.35 | 5,304 |
2023-01-09 | $51.10 | $51.40 | $50.78 | $50.78 | $50.78 | 2,485 |
2023-01-06 | $49.99 | $50.70 | $49.52 | $50.68 | $50.68 | 3,549 |
2023-01-05 | $49.55 | $49.61 | $49.33 | $49.40 | $49.40 | 5,804 |
2023-01-04 | $49.55 | $50.59 | $49.55 | $50.13 | $50.13 | 6,919 |
2023-01-03 | $50.22 | $50.22 | $49.09 | $49.30 | $49.30 | 6,467 |
2022-12-30 | $49.12 | $49.38 | $48.93 | $49.38 | $49.38 | 14,366 |
2022-12-29 | $48.68 | $49.59 | $48.68 | $49.51 | $49.51 | 9,809 |
2022-12-28 | $49.00 | $49.00 | $48.40 | $48.40 | $48.40 | 12,955 |
2022-12-27 | $49.59 | $49.59 | $49.17 | $49.30 | $49.09 | 8,880 |
2022-12-23 | $49.29 | $49.77 | $49.29 | $49.77 | $49.56 | 1,964 |
2022-12-22 | $49.37 | $49.56 | $48.58 | $49.54 | $49.33 | 9,062 |
2022-12-21 | $49.35 | $50.38 | $49.35 | $50.16 | $49.95 | 15,268 |
2022-12-20 | $51.75 | $51.98 | $48.99 | $49.27 | $49.06 | 25,777 |
2022-12-19 | $49.50 | $49.73 | $49.01 | $49.25 | $49.04 | 14,616 |
2022-12-16 | $50.00 | $50.00 | $49.54 | $49.83 | $49.62 | 7,804 |
2022-12-15 | $50.96 | $50.96 | $50.34 | $50.46 | $50.24 | 4,664 |
2022-12-14 | $52.07 | $52.50 | $51.89 | $51.89 | $51.67 | 2,215 |
2022-12-13 | $53.19 | $53.19 | $52.07 | $52.07 | $51.85 | 4,721 |
2022-12-12 | $51.43 | $51.79 | $51.33 | $51.79 | $51.57 | 2,490 |
2022-12-09 | $51.07 | $51.54 | $50.96 | $51.11 | $51.11 | 10,167 |
2022-12-08 | $51.34 | $51.58 | $51.14 | $51.54 | $51.54 | 10,044 |
2022-12-07 | $51.06 | $51.37 | $50.68 | $51.02 | $51.02 | 8,041 |
2022-12-06 | $51.54 | $51.55 | $50.94 | $51.21 | $51.21 | 2,635 |
2022-12-05 | $52.85 | $52.85 | $51.85 | $52.04 | $52.04 | 4,500 |
2022-12-02 | $52.22 | $53.19 | $52.22 | $53.01 | $53.01 | 4,687 |
2022-12-01 | $53.02 | $53.18 | $52.81 | $53.01 | $53.01 | 8,587 |
2022-11-30 | $51.80 | $53.03 | $51.35 | $53.03 | $53.03 | 20,600 |
2022-11-29 | $51.70 | $52.06 | $51.70 | $51.80 | $51.80 | 11,409 |
2022-11-28 | $52.58 | $52.59 | $51.70 | $51.79 | $51.79 | 4,698 |
2022-11-25 | $52.32 | $52.58 | $52.32 | $52.58 | $52.58 | 769 |
2022-11-23 | $52.35 | $52.58 | $52.26 | $52.53 | $52.53 | 2,206 |
2022-11-22 | $51.81 | $52.51 | $51.76 | $52.32 | $52.32 | 8,456 |
2022-11-21 | $51.36 | $51.72 | $51.36 | $51.72 | $51.72 | 4,764 |
2022-11-18 | $51.78 | $51.84 | $51.26 | $51.74 | $51.74 | 10,953 |
2022-11-17 | $50.68 | $51.60 | $50.68 | $51.45 | $51.45 | 3,185 |
2022-11-16 | $51.71 | $52.25 | $51.65 | $51.92 | $51.92 | 9,358 |
2022-11-15 | $52.62 | $52.82 | $52.39 | $52.58 | $52.58 | 7,011 |
2022-11-14 | $52.26 | $52.60 | $51.96 | $51.99 | $51.99 | 20,726 |
2022-11-11 | $51.94 | $52.56 | $51.94 | $52.32 | $52.32 | 17,824 |
2022-11-10 | $50.83 | $51.73 | $50.83 | $51.72 | $51.72 | 19,807 |
2022-11-09 | $49.09 | $49.20 | $48.39 | $48.50 | $48.50 | 8,907 |
2022-11-08 | $49.39 | $49.69 | $48.71 | $49.28 | $49.28 | 16,202 |
2022-11-07 | $48.95 | $48.95 | $47.89 | $48.87 | $48.87 | 8,450 |
2022-11-04 | $48.39 | $48.95 | $47.80 | $48.46 | $48.46 | 9,724 |
2022-11-03 | $47.90 | $48.31 | $47.86 | $48.03 | $48.03 | 2,388 |
2022-11-02 | $49.32 | $50.11 | $48.39 | $48.39 | $48.39 | 7,983 |
2022-11-01 | $50.07 | $50.20 | $49.74 | $49.81 | $49.81 | 13,139 |
2022-10-31 | $49.55 | $49.67 | $49.27 | $49.64 | $49.64 | 1,384 |
2022-10-28 | $48.92 | $49.77 | $48.92 | $49.77 | $49.77 | 1,796 |
2022-10-27 | $49.04 | $49.06 | $48.63 | $48.63 | $48.63 | 2,049 |
2022-10-26 | $48.84 | $49.37 | $48.65 | $48.65 | $48.65 | 986 |
2022-10-25 | $47.26 | $48.63 | $47.26 | $48.63 | $48.63 | 1,974 |
2022-10-24 | $46.80 | $47.31 | $46.80 | $47.31 | $47.31 | 1,398 |
2022-10-21 | $45.84 | $47.01 | $45.82 | $46.97 | $46.97 | 7,269 |
2022-10-20 | $46.62 | $46.87 | $45.81 | $45.92 | $45.92 | 3,546 |
2022-10-19 | $46.82 | $46.97 | $46.54 | $46.58 | $46.58 | 4,378 |
2022-10-18 | $47.58 | $47.58 | $47.25 | $47.26 | $47.26 | 3,384 |
2022-10-17 | $46.26 | $46.93 | $46.26 | $46.68 | $46.68 | 1,758 |
2022-10-14 | $46.35 | $46.35 | $45.43 | $45.51 | $45.51 | 2,530 |
2022-10-13 | $44.85 | $46.67 | $44.85 | $46.52 | $46.52 | 5,049 |
2022-10-12 | $46.01 | $46.01 | $45.81 | $45.81 | $45.81 | 3,672 |
2022-10-11 | $46.36 | $46.73 | $45.74 | $46.16 | $46.16 | 2,120 |
2022-10-10 | $46.69 | $46.79 | $46.22 | $46.47 | $46.47 | 14,371 |
2022-10-07 | $47.77 | $47.77 | $46.77 | $46.83 | $46.83 | 3,521 |
2022-10-06 | $48.40 | $48.49 | $48.20 | $48.20 | $48.20 | 11,088 |
2022-10-05 | $48.15 | $48.99 | $48.00 | $48.67 | $48.67 | 10,969 |
2022-10-04 | $48.28 | $49.19 | $48.28 | $49.19 | $49.19 | 1,671 |
2022-10-03 | $46.80 | $47.71 | $46.80 | $47.41 | $47.41 | 2,842 |
2022-09-30 | $46.78 | $46.78 | $46.14 | $46.16 | $46.16 | 8,136 |
2022-09-29 | $46.68 | $46.71 | $46.25 | $46.61 | $46.61 | 3,451 |
2022-09-28 | $46.82 | $48.08 | $46.82 | $47.78 | $47.78 | 10,172 |
2022-09-27 | $47.55 | $47.56 | $46.40 | $46.67 | $46.67 | 1,889 |
2022-09-26 | $47.55 | $47.61 | $46.71 | $46.73 | $46.73 | 6,908 |
2022-09-23 | $47.24 | $47.30 | $46.89 | $47.29 | $47.29 | 3,896 |
2022-09-22 | $48.23 | $48.26 | $48.06 | $48.17 | $48.17 | 1,944 |
2022-09-21 | $50.10 | $50.17 | $49.24 | $49.24 | $49.24 | 6,443 |
2022-09-20 | $50.16 | $50.25 | $49.71 | $50.05 | $49.93 | 4,443 |
2022-09-19 | $50.55 | $50.88 | $50.53 | $50.88 | $50.75 | 682 |
2022-09-16 | $50.45 | $50.56 | $50.45 | $50.56 | $50.44 | 3,297 |
2022-09-15 | $51.20 | $51.20 | $51.14 | $51.14 | $51.01 | 544 |
2022-09-14 | $51.87 | $51.87 | $51.21 | $51.56 | $51.56 | 7,608 |
2022-09-13 | $52.41 | $52.41 | $51.42 | $51.55 | $51.55 | 1,924 |
2022-09-12 | $53.62 | $53.74 | $53.32 | $53.73 | $53.73 | 2,338 |
2022-09-09 | $52.90 | $53.33 | $52.90 | $53.32 | $53.32 | 4,101 |
2022-09-08 | $51.84 | $52.42 | $51.84 | $52.42 | $52.42 | 1,790 |
2022-09-07 | $51.11 | $52.09 | $51.10 | $52.01 | $52.01 | 4,559 |
2022-09-06 | $50.86 | $50.96 | $50.27 | $50.65 | $50.65 | 7,651 |
2022-09-02 | $52.04 | $52.04 | $50.84 | $50.84 | $50.84 | 10,690 |
2022-09-01 | $50.90 | $51.41 | $50.69 | $51.41 | $51.41 | 3,536 |
2022-08-31 | $51.75 | $51.89 | $51.68 | $51.68 | $51.68 | 4,348 |
2022-08-30 | $52.81 | $52.81 | $51.71 | $51.86 | $51.86 | 5,227 |
2022-08-29 | $52.08 | $52.81 | $52.08 | $52.38 | $52.38 | 4,708 |
2022-08-26 | $55.02 | $55.02 | $52.82 | $52.85 | $52.85 | 8,946 |
2022-08-25 | $54.28 | $54.71 | $54.21 | $54.71 | $54.71 | 3,478 |
2022-08-24 | $53.53 | $53.89 | $53.36 | $53.77 | $53.77 | 3,887 |
2022-08-23 | $53.70 | $53.77 | $53.27 | $53.34 | $53.34 | 11,323 |
2022-08-22 | $54.28 | $54.28 | $53.57 | $53.57 | $53.57 | 3,404 |
2022-08-19 | $55.64 | $55.64 | $54.83 | $55.07 | $55.07 | 1,581 |
2022-08-18 | $56.15 | $56.15 | $55.79 | $56.03 | $56.03 | 4,307 |
2022-08-17 | $56.26 | $56.26 | $55.58 | $55.87 | $55.87 | 3,221 |
2022-08-16 | $56.62 | $57.01 | $56.39 | $56.73 | $56.73 | 4,263 |
2022-08-15 | $56.38 | $56.67 | $56.17 | $56.61 | $56.61 | 6,755 |
2022-08-12 | $55.85 | $56.44 | $55.45 | $56.44 | $56.44 | 2,892 |
2022-08-11 | $55.85 | $56.15 | $55.35 | $55.35 | $55.35 | 2,744 |
2022-08-10 | $54.81 | $55.51 | $54.81 | $55.41 | $55.41 | 9,232 |
2022-08-09 | $54.61 | $54.61 | $53.77 | $53.82 | $53.82 | 1,268 |
2022-08-08 | $54.86 | $55.51 | $54.69 | $54.77 | $54.77 | 8,452 |
2022-08-05 | $53.84 | $54.48 | $53.84 | $54.35 | $54.35 | 8,320 |
2022-08-04 | $53.88 | $54.41 | $53.88 | $54.17 | $54.17 | 8,159 |
2022-08-03 | $53.75 | $54.18 | $53.60 | $54.05 | $54.05 | 4,980 |
2022-08-02 | $53.20 | $53.91 | $53.08 | $53.45 | $53.45 | 27,432 |
2022-08-01 | $53.56 | $53.60 | $53.41 | $53.41 | $53.41 | 3,921 |
2022-07-29 | $52.87 | $54.05 | $52.87 | $53.62 | $53.62 | 3,979 |
2022-07-28 | $51.86 | $52.86 | $51.83 | $52.86 | $52.86 | 1,314 |
2022-07-27 | $51.30 | $51.57 | $51.30 | $51.57 | $51.57 | 547 |
2022-07-26 | $50.27 | $50.37 | $50.03 | $50.21 | $50.21 | 2,000 |
2022-07-25 | $50.76 | $50.76 | $50.46 | $50.68 | $50.68 | 14,471 |
2022-07-22 | $51.61 | $51.61 | $50.46 | $50.62 | $50.62 | 15,169 |
2022-07-21 | $50.62 | $51.31 | $50.62 | $51.28 | $51.28 | 5,901 |
2022-07-20 | $50.16 | $50.91 | $50.16 | $50.80 | $50.80 | 9,726 |
2022-07-19 | $49.80 | $50.19 | $49.80 | $50.19 | $50.19 | 777 |
2022-07-18 | $48.68 | $48.68 | $48.57 | $48.57 | $48.57 | 1,754 |
2022-07-15 | $48.42 | $48.70 | $48.37 | $48.67 | $48.67 | 5,940 |
2022-07-14 | $47.34 | $47.78 | $47.15 | $47.78 | $47.78 | 6,608 |
2022-07-13 | $47.67 | $48.29 | $47.67 | $48.13 | $48.13 | 9,691 |
2022-07-12 | $48.03 | $48.71 | $48.03 | $48.31 | $48.31 | 3,361 |
2022-07-11 | $48.83 | $48.90 | $48.56 | $48.57 | $48.57 | 2,107 |
2022-07-08 | $49.70 | $49.71 | $49.17 | $49.49 | $49.49 | 2,185 |
2022-07-07 | $49.32 | $49.53 | $49.32 | $49.52 | $49.52 | 1,827 |
2022-07-06 | $51.91 | $51.91 | $48.00 | $48.34 | $48.34 | 3,390 |
2022-07-05 | $47.54 | $48.45 | $47.54 | $48.45 | $48.45 | 1,244 |
2022-07-01 | $47.69 | $48.07 | $47.43 | $48.07 | $48.07 | 1,708 |
2022-06-30 | $47.31 | $48.14 | $47.31 | $47.56 | $47.56 | 7,031 |
2022-06-29 | $48.00 | $48.00 | $47.72 | $47.96 | $47.96 | 1,689 |
2022-06-28 | $49.25 | $49.25 | $48.42 | $48.42 | $48.42 | 2,365 |
2022-06-27 | $49.69 | $49.95 | $49.39 | $49.52 | $49.52 | 12,296 |
2022-06-24 | $48.59 | $49.63 | $48.59 | $49.63 | $49.63 | 7,749 |
2022-06-23 | $46.99 | $48.27 | $46.99 | $48.27 | $48.27 | 2,310 |
2022-06-22 | $45.74 | $47.59 | $45.74 | $47.38 | $47.38 | 2,368 |
2022-06-21 | $47.08 | $47.78 | $47.08 | $47.40 | $47.28 | 3,199 |
2022-06-17 | $45.91 | $46.99 | $45.91 | $46.80 | $46.68 | 6,004 |
2022-06-16 | $47.25 | $47.25 | $45.72 | $45.86 | $45.74 | 7,446 |
2022-06-15 | $47.86 | $48.34 | $47.51 | $48.15 | $48.03 | 6,054 |
2022-06-14 | $47.73 | $47.73 | $47.28 | $47.43 | $47.31 | 7,425 |
2022-06-13 | $48.66 | $48.69 | $47.50 | $47.61 | $47.49 | 8,751 |
2022-06-10 | $50.10 | $50.22 | $50.01 | $50.01 | $49.89 | 4,013 |
2022-06-09 | $52.22 | $52.58 | $51.56 | $51.56 | $51.43 | 1,352 |
2022-06-08 | $53.05 | $53.05 | $52.59 | $52.59 | $52.46 | 5,979 |
2022-06-07 | $52.60 | $53.38 | $52.60 | $53.38 | $53.25 | 3,666 |
2022-06-06 | $53.37 | $53.37 | $52.86 | $53.03 | $52.90 | 2,722 |
2022-06-03 | $52.87 | $52.87 | $52.60 | $52.68 | $52.54 | 1,141 |
2022-06-02 | $52.38 | $53.44 | $52.38 | $53.44 | $53.30 | 2,235 |
2022-06-01 | $53.20 | $53.20 | $51.60 | $52.02 | $51.89 | 13,433 |
2022-05-31 | $53.10 | $53.10 | $52.62 | $52.72 | $52.59 | 7,774 |
2022-05-27 | $52.48 | $53.06 | $52.48 | $53.06 | $52.92 | 3,825 |
2022-05-26 | $50.81 | $51.83 | $50.81 | $51.66 | $51.53 | 7,128 |
2022-05-25 | $49.82 | $50.55 | $49.82 | $50.46 | $50.33 | 4,197 |
2022-05-24 | $49.19 | $49.54 | $48.87 | $49.54 | $49.42 | 2,797 |
2022-05-23 | $50.17 | $50.17 | $49.86 | $50.17 | $50.04 | 2,842 |
2022-05-20 | $49.64 | $49.74 | $48.53 | $49.69 | $49.56 | 10,346 |
2022-05-19 | $49.80 | $50.39 | $49.68 | $49.98 | $49.86 | 3,295 |
2022-05-18 | $50.86 | $51.03 | $49.65 | $49.65 | $49.52 | 5,310 |
2022-05-17 | $51.01 | $51.36 | $50.34 | $51.36 | $51.23 | 43,456 |
2022-05-16 | $50.52 | $50.52 | $50.15 | $50.15 | $50.02 | 1,269 |
2022-05-13 | $50.91 | $50.91 | $50.21 | $50.66 | $50.54 | 19,101 |
2022-05-12 | $48.94 | $49.04 | $48.71 | $49.04 | $48.92 | 1,156 |
2022-05-11 | $49.93 | $50.08 | $48.59 | $48.59 | $48.47 | 5,730 |
2022-05-10 | $50.69 | $50.69 | $49.16 | $49.74 | $49.61 | 5,042 |
2022-05-09 | $50.88 | $51.06 | $49.97 | $49.97 | $49.84 | 6,434 |
2022-05-06 | $52.33 | $52.33 | $51.19 | $51.78 | $51.65 | 7,853 |
2022-05-05 | $54.33 | $54.33 | $52.14 | $52.61 | $52.48 | 4,830 |
2022-05-04 | $52.97 | $54.92 | $52.93 | $54.79 | $54.65 | 6,338 |
2022-05-03 | $53.42 | $53.44 | $52.84 | $53.22 | $53.08 | 7,240 |
2022-05-02 | $52.50 | $52.84 | $51.75 | $52.84 | $52.71 | 7,355 |
2022-04-29 | $53.52 | $53.59 | $52.37 | $52.37 | $52.24 | 15,637 |
2022-04-28 | $53.49 | $54.18 | $52.78 | $54.11 | $53.98 | 108,974 |
2022-04-27 | $53.20 | $53.62 | $52.93 | $53.11 | $52.98 | 4,076 |
2022-04-26 | $54.46 | $54.46 | $53.25 | $53.25 | $53.11 | 3,875 |
2022-04-25 | $54.09 | $54.74 | $53.78 | $54.74 | $54.60 | 10,119 |
2022-04-22 | $55.83 | $55.83 | $54.33 | $54.40 | $54.26 | 7,719 |
2022-04-21 | $56.37 | $56.42 | $55.65 | $55.80 | $55.65 | 2,985 |
2022-04-20 | $57.74 | $57.74 | $56.90 | $56.97 | $56.83 | 8,192 |
2022-04-19 | $55.78 | $57.10 | $55.78 | $57.04 | $56.90 | 18,246 |
2022-04-18 | $56.08 | $56.08 | $55.49 | $55.56 | $55.42 | 14,717 |
2022-04-14 | $57.53 | $57.53 | $56.10 | $56.10 | $55.96 | 10,344 |
2022-04-13 | $56.06 | $56.95 | $56.06 | $56.87 | $56.73 | 8,677 |
2022-04-12 | $57.03 | $57.11 | $56.08 | $56.10 | $55.96 | 2,829 |
2022-04-11 | $56.67 | $57.14 | $56.30 | $56.36 | $56.22 | 16,262 |
2022-04-08 | $57.05 | $57.41 | $56.90 | $56.94 | $56.80 | 9,384 |
2022-04-07 | $56.99 | $57.44 | $56.77 | $57.23 | $57.08 | 2,557 |
2022-04-06 | $56.94 | $57.23 | $56.70 | $57.23 | $57.09 | 3,487 |
2022-04-05 | $58.35 | $58.40 | $57.84 | $57.84 | $57.69 | 9,494 |
2022-04-04 | $58.60 | $58.86 | $58.60 | $58.80 | $58.65 | 1,927 |
2022-04-01 | $58.52 | $58.63 | $58.14 | $58.54 | $58.39 | 3,720 |
2022-03-31 | $59.13 | $59.13 | $58.45 | $58.45 | $58.30 | 3,791 |
2022-03-30 | $59.76 | $59.80 | $58.93 | $59.12 | $58.97 | 5,405 |
2022-03-29 | $59.15 | $60.00 | $59.15 | $59.98 | $59.82 | 12,237 |
2022-03-28 | $58.44 | $58.56 | $58.04 | $58.53 | $58.38 | 3,311 |
2022-03-25 | $58.55 | $58.55 | $58.11 | $58.40 | $58.25 | 4,995 |
2022-03-24 | $57.99 | $58.31 | $57.69 | $58.31 | $58.16 | 2,675 |
2022-03-23 | $58.39 | $58.39 | $57.64 | $57.64 | $57.50 | 4,111 |
2022-03-22 | $58.56 | $58.85 | $58.56 | $58.78 | $58.54 | 2,601 |
2022-03-21 | $58.66 | $58.66 | $57.95 | $58.22 | $57.99 | 5,505 |
2022-03-18 | $57.65 | $58.75 | $57.65 | $58.72 | $58.48 | 2,908 |
2022-03-17 | $57.27 | $57.96 | $57.27 | $57.91 | $57.67 | 4,798 |
2022-03-16 | $56.33 | $57.10 | $55.81 | $57.10 | $56.87 | 3,927 |
2022-03-15 | $54.92 | $55.29 | $54.68 | $55.29 | $55.07 | 6,215 |
2022-03-14 | $55.32 | $55.39 | $54.43 | $54.62 | $54.40 | 2,688 |
2022-03-11 | $56.00 | $56.11 | $55.11 | $55.11 | $54.88 | 4,135 |
2022-03-10 | $55.26 | $55.85 | $54.88 | $55.75 | $55.52 | 4,293 |
2022-03-09 | $55.63 | $56.27 | $55.63 | $55.97 | $55.74 | 2,817 |
2022-03-08 | $54.18 | $55.76 | $54.18 | $54.61 | $54.39 | 1,629 |
2022-03-07 | $56.01 | $56.01 | $54.60 | $54.60 | $54.37 | 5,123 |
2022-03-04 | $55.73 | $56.13 | $55.73 | $56.13 | $55.90 | 2,045 |
2022-03-03 | $57.52 | $57.52 | $56.60 | $56.78 | $56.55 | 3,822 |
2022-03-02 | $56.46 | $57.39 | $56.35 | $57.14 | $56.91 | 6,741 |
2022-03-01 | $56.84 | $56.84 | $55.89 | $56.05 | $55.82 | 5,814 |
2022-02-28 | $56.51 | $57.40 | $56.51 | $57.07 | $56.84 | 8,520 |
2022-02-25 | $56.30 | $57.14 | $56.00 | $57.08 | $56.84 | 5,465 |
2022-02-24 | $53.02 | $56.00 | $52.64 | $55.96 | $55.74 | 16,699 |
2022-02-23 | $56.44 | $56.44 | $54.71 | $54.75 | $54.53 | 4,056 |
2022-02-22 | $56.15 | $56.76 | $55.63 | $55.89 | $55.66 | 5,392 |
2022-02-18 | $57.12 | $57.12 | $56.46 | $56.67 | $56.44 | 3,922 |
2022-02-17 | $57.96 | $57.96 | $57.01 | $57.03 | $56.80 | 5,436 |
2022-02-16 | $58.32 | $58.48 | $57.91 | $58.48 | $58.24 | 5,128 |
2022-02-15 | $57.58 | $58.43 | $57.58 | $58.43 | $58.19 | 4,272 |
2022-02-14 | $57.14 | $57.40 | $56.69 | $57.07 | $56.84 | 3,100 |
2022-02-11 | $58.66 | $58.69 | $57.29 | $57.40 | $57.17 | 4,512 |
2022-02-10 | $56.87 | $59.67 | $56.87 | $58.56 | $58.32 | 3,761 |
2022-02-09 | $59.40 | $59.71 | $59.33 | $59.66 | $59.42 | 2,645 |
2022-02-08 | $57.72 | $58.62 | $57.72 | $58.62 | $58.38 | 3,124 |
2022-02-07 | $57.90 | $58.18 | $57.74 | $57.74 | $57.51 | 4,090 |
2022-02-04 | $57.58 | $58.12 | $57.20 | $57.80 | $57.56 | 3,205 |
2022-02-03 | $58.26 | $58.38 | $57.62 | $57.62 | $57.39 | 6,368 |
2022-02-02 | $58.90 | $58.97 | $58.55 | $58.85 | $58.61 | 9,583 |
2022-02-01 | $58.60 | $58.73 | $58.07 | $58.73 | $58.50 | 4,099 |
2022-01-31 | $56.45 | $58.28 | $56.45 | $58.21 | $57.97 | 7,950 |
2022-01-28 | $55.50 | $56.64 | $55.06 | $56.64 | $56.41 | 7,049 |
2022-01-27 | $56.96 | $57.09 | $55.30 | $55.51 | $55.28 | 16,865 |
2022-01-26 | $57.39 | $57.79 | $56.18 | $56.18 | $55.95 | 7,738 |
2022-01-25 | $56.72 | $57.18 | $56.22 | $56.67 | $56.44 | 38,770 |
2022-01-24 | $57.00 | $57.93 | $55.07 | $57.84 | $57.61 | 14,337 |
2022-01-21 | $57.98 | $58.22 | $57.14 | $57.17 | $56.93 | 12,669 |
2022-01-20 | $59.36 | $60.25 | $58.18 | $58.18 | $57.95 | 6,269 |
2022-01-19 | $59.93 | $59.97 | $59.01 | $59.01 | $58.77 | 8,353 |
2022-01-18 | $60.69 | $60.69 | $59.79 | $59.85 | $59.61 | 9,814 |
2022-01-14 | $60.93 | $61.09 | $60.47 | $61.07 | $60.82 | 11,069 |
2022-01-13 | $62.33 | $62.34 | $61.36 | $61.36 | $61.11 | 3,560 |
2022-01-12 | $62.39 | $62.40 | $61.97 | $62.11 | $61.86 | 5,359 |
2022-01-11 | $61.31 | $62.02 | $61.12 | $62.02 | $61.77 | 4,340 |
2022-01-10 | $61.48 | $61.48 | $60.45 | $61.31 | $61.06 | 5,989 |
2022-01-07 | $63.06 | $63.06 | $61.90 | $61.93 | $61.68 | 3,919 |
2022-01-06 | $62.48 | $62.92 | $62.09 | $62.47 | $62.22 | 5,628 |
2022-01-05 | $64.08 | $64.08 | $62.40 | $62.40 | $62.15 | 18,395 |
2022-01-04 | $64.19 | $64.32 | $63.87 | $64.07 | $63.81 | 8,270 |
2022-01-03 | $64.40 | $64.49 | $63.46 | $64.20 | $63.94 | 5,040 |
2021-12-31 | $65.05 | $65.05 | $64.29 | $64.39 | $64.13 | 5,658 |
2021-12-30 | $64.00 | $64.84 | $63.86 | $64.65 | $64.39 | 6,669 |
2021-12-29 | $64.21 | $64.31 | $64.07 | $64.21 | $63.95 | 6,635 |
2021-12-28 | $64.14 | $64.39 | $63.96 | $64.11 | $63.85 | 16,061 |
2021-12-27 | $63.88 | $64.21 | $63.88 | $64.21 | $63.81 | 2,047 |
2021-12-23 | $63.07 | $63.66 | $63.07 | $63.53 | $63.13 | 3,435 |
2021-12-22 | $62.33 | $63.01 | $62.33 | $63.01 | $62.62 | 6,420 |
2021-12-21 | $61.70 | $62.44 | $61.70 | $62.42 | $62.03 | 8,314 |
2021-12-20 | $61.32 | $61.38 | $60.52 | $61.07 | $60.69 | 8,181 |
2021-12-17 | $62.33 | $62.46 | $61.95 | $62.02 | $61.63 | 7,470 |
2021-12-16 | $63.57 | $63.57 | $62.22 | $62.22 | $61.83 | 6,364 |
2021-12-15 | $62.20 | $62.99 | $61.64 | $62.98 | $62.59 | 6,560 |
2021-12-14 | $62.34 | $62.37 | $61.95 | $62.01 | $61.62 | 8,833 |
2021-12-13 | $63.38 | $63.38 | $62.60 | $62.76 | $62.37 | 4,620 |
2021-12-10 | $63.09 | $63.19 | $62.88 | $63.15 | $62.76 | 7,248 |
2021-12-09 | $63.76 | $63.76 | $63.04 | $63.04 | $62.65 | 5,379 |
2021-12-08 | $63.93 | $64.00 | $63.69 | $63.94 | $63.54 | 6,151 |
2021-12-07 | $63.40 | $63.84 | $63.39 | $63.56 | $63.17 | 5,916 |
2021-12-06 | $62.00 | $62.98 | $61.62 | $62.79 | $62.40 | 8,185 |
2021-12-03 | $62.80 | $63.02 | $61.21 | $61.62 | $61.23 | 8,550 |
2021-12-02 | $61.71 | $62.76 | $61.66 | $62.58 | $62.19 | 4,741 |
2021-12-01 | $63.27 | $63.34 | $61.33 | $61.33 | $60.95 | 11,177 |
2021-11-30 | $63.55 | $63.55 | $62.29 | $62.31 | $61.92 | 9,138 |
2021-11-29 | $63.99 | $64.24 | $63.63 | $63.93 | $63.53 | 7,166 |
2021-11-26 | $63.76 | $63.76 | $63.23 | $63.40 | $63.00 | 6,641 |
2021-11-24 | $64.65 | $64.91 | $64.33 | $64.90 | $64.50 | 8,624 |
2021-11-23 | $64.95 | $64.95 | $64.32 | $64.82 | $64.42 | 4,535 |
2021-11-22 | $65.84 | $65.99 | $65.09 | $65.09 | $64.68 | 8,342 |
2021-11-19 | $65.46 | $65.48 | $65.32 | $65.38 | $64.97 | 3,077 |
2021-11-18 | $65.99 | $65.99 | $65.21 | $65.46 | $65.05 | 4,533 |
2021-11-17 | $66.01 | $66.01 | $65.59 | $65.71 | $65.30 | 6,346 |
2021-11-16 | $65.63 | $66.43 | $65.63 | $66.20 | $65.78 | 10,957 |
2021-11-15 | $65.87 | $65.88 | $65.65 | $65.66 | $65.25 | 8,233 |
2021-11-12 | $65.83 | $66.12 | $65.38 | $65.86 | $65.45 | 11,175 |
2021-11-11 | $65.34 | $65.41 | $65.29 | $65.35 | $64.94 | 2,070 |
2021-11-10 | $65.27 | $65.72 | $64.78 | $65.02 | $64.62 | 4,365 |
2021-11-09 | $65.93 | $65.93 | $65.40 | $65.68 | $65.27 | 7,125 |
2021-11-08 | $66.00 | $66.00 | $65.71 | $65.83 | $65.42 | 9,547 |
2021-11-05 | $65.74 | $66.30 | $65.41 | $65.54 | $65.13 | 19,627 |
2021-11-04 | $65.44 | $65.44 | $65.08 | $65.23 | $64.82 | 9,581 |
2021-11-03 | $64.50 | $65.00 | $64.38 | $65.00 | $64.59 | 4,406 |
2021-11-02 | $64.21 | $64.42 | $64.21 | $64.42 | $64.02 | 6,879 |
2021-11-01 | $63.52 | $64.13 | $63.52 | $64.13 | $63.73 | 3,571 |
2021-10-29 | $63.10 | $63.55 | $63.10 | $63.42 | $63.02 | 7,588 |
2021-10-28 | $62.33 | $63.17 | $62.33 | $63.11 | $62.71 | 9,158 |
2021-10-27 | $62.83 | $62.88 | $62.09 | $62.09 | $61.70 | 4,794 |
2021-10-26 | $63.25 | $63.30 | $62.88 | $62.88 | $62.49 | 9,087 |
2021-10-25 | $62.85 | $63.19 | $62.78 | $63.06 | $62.67 | 4,978 |
2021-10-22 | $62.69 | $62.83 | $62.46 | $62.83 | $62.43 | 2,914 |
2021-10-21 | $62.53 | $62.70 | $62.44 | $62.70 | $62.31 | 3,996 |
2021-10-20 | $62.20 | $62.56 | $62.19 | $62.38 | $61.99 | 3,903 |
2021-10-19 | $61.88 | $62.23 | $61.88 | $62.11 | $61.73 | 5,814 |
2021-10-18 | $61.40 | $61.81 | $61.40 | $61.70 | $61.32 | 7,665 |
2021-10-15 | $61.64 | $61.70 | $61.47 | $61.47 | $61.08 | 2,525 |
2021-10-14 | $61.35 | $61.35 | $61.05 | $61.30 | $60.92 | 2,796 |
2021-10-13 | $60.17 | $60.71 | $60.14 | $60.71 | $60.33 | 8,313 |
2021-10-12 | $60.22 | $60.24 | $59.97 | $60.11 | $59.73 | 7,394 |
2021-10-11 | $60.35 | $60.44 | $59.90 | $59.90 | $59.53 | 3,307 |
2021-10-08 | $60.62 | $60.62 | $60.24 | $60.24 | $59.87 | 2,636 |
2021-10-07 | $60.36 | $60.93 | $60.36 | $60.51 | $60.14 | 4,006 |
2021-10-06 | $59.56 | $59.85 | $59.19 | $59.84 | $59.47 | 6,673 |
2021-10-05 | $59.71 | $60.00 | $59.29 | $59.82 | $59.45 | 8,750 |
2021-10-04 | $60.12 | $60.26 | $59.18 | $59.33 | $58.96 | 13,448 |
2021-10-01 | $60.08 | $60.08 | $59.23 | $60.04 | $59.67 | 6,101 |
2021-09-30 | $60.33 | $60.33 | $59.44 | $59.44 | $59.07 | 6,634 |
2021-09-29 | $60.35 | $60.69 | $60.05 | $60.05 | $59.67 | 5,186 |
2021-09-28 | $61.03 | $61.20 | $60.15 | $60.15 | $59.77 | 8,385 |
2021-09-27 | $61.37 | $61.76 | $61.37 | $61.55 | $61.16 | 11,031 |
2021-09-24 | $61.46 | $61.58 | $61.20 | $61.48 | $61.10 | 9,329 |
2021-09-23 | $60.89 | $62.63 | $60.89 | $61.56 | $61.18 | 119,970 |
2021-09-22 | $60.33 | $60.78 | $60.33 | $60.51 | $60.13 | 6,000 |
2021-09-21 | $60.42 | $60.42 | $59.69 | $59.87 | $59.50 | 8,881 |
2021-09-20 | $60.11 | $60.11 | $59.40 | $60.01 | $59.52 | 7,564 |
2021-09-17 | $61.26 | $61.26 | $60.82 | $60.96 | $60.46 | 4,110 |
2021-09-16 | $61.26 | $61.47 | $61.07 | $61.31 | $60.80 | 1,943 |
2021-09-15 | $61.00 | $61.41 | $60.90 | $61.32 | $60.81 | 4,711 |
2021-09-14 | $61.55 | $61.55 | $60.82 | $60.88 | $60.38 | 2,790 |
2021-09-13 | $61.66 | $61.66 | $61.11 | $61.25 | $60.75 | 11,227 |
2021-09-10 | $61.50 | $61.64 | $61.25 | $61.25 | $60.75 | 2,718 |
2021-09-09 | $61.54 | $62.04 | $61.54 | $61.61 | $61.10 | 6,808 |
2021-09-08 | $62.00 | $62.00 | $61.64 | $61.83 | $61.32 | 4,062 |
2021-09-07 | $62.77 | $62.77 | $62.10 | $62.10 | $61.59 | 7,055 |
2021-09-03 | $62.87 | $62.87 | $62.53 | $62.60 | $62.08 | 5,802 |
2021-09-02 | $62.67 | $63.06 | $62.62 | $62.75 | $62.24 | 5,704 |
2021-09-01 | $62.79 | $62.81 | $62.26 | $62.51 | $62.00 | 8,220 |
2021-08-31 | $62.35 | $62.54 | $62.26 | $62.41 | $61.90 | 4,966 |
2021-08-30 | $62.95 | $62.95 | $62.53 | $62.54 | $62.03 | 6,749 |
2021-08-27 | $61.92 | $62.62 | $61.92 | $62.47 | $61.96 | 3,552 |
2021-08-26 | $62.29 | $62.29 | $61.79 | $61.79 | $61.28 | 12,682 |
2021-08-25 | $62.02 | $62.30 | $61.86 | $62.14 | $61.63 | 12,179 |
2021-08-24 | $61.80 | $61.96 | $61.79 | $61.88 | $61.37 | 4,668 |
2021-08-23 | $61.38 | $61.66 | $61.34 | $61.65 | $61.14 | 7,089 |
2021-08-20 | $60.12 | $61.02 | $60.12 | $60.95 | $60.45 | 5,222 |
2021-08-19 | $60.01 | $60.50 | $60.01 | $60.33 | $59.83 | 4,615 |
2021-08-18 | $60.83 | $61.14 | $60.47 | $60.47 | $59.98 | 4,694 |
2021-08-17 | $61.15 | $61.15 | $60.62 | $60.94 | $60.44 | 7,259 |
2021-08-16 | $61.54 | $61.58 | $61.39 | $61.58 | $61.07 | 2,809 |
2021-08-13 | $61.70 | $61.78 | $61.67 | $61.67 | $61.16 | 4,322 |
2021-08-12 | $62.00 | $62.00 | $61.65 | $61.88 | $61.38 | 1,953 |
2021-08-11 | $61.79 | $61.90 | $61.59 | $61.86 | $61.35 | 4,869 |
2021-08-10 | $61.60 | $61.82 | $61.60 | $61.65 | $61.14 | 11,950 |
2021-08-09 | $61.50 | $61.56 | $61.34 | $61.39 | $60.89 | 3,724 |
2021-08-06 | $61.57 | $61.57 | $61.33 | $61.46 | $60.95 | 5,161 |
2021-08-05 | $61.14 | $61.28 | $61.05 | $61.28 | $60.77 | 5,180 |
2021-08-04 | $61.05 | $61.05 | $60.86 | $60.90 | $60.40 | 2,992 |
2021-08-03 | $60.85 | $61.14 | $60.66 | $61.14 | $60.64 | 11,091 |
2021-08-02 | $61.23 | $61.73 | $60.84 | $60.84 | $60.34 | 4,137 |
2021-07-30 | $60.78 | $61.26 | $60.70 | $60.92 | $60.42 | 12,381 |
2021-07-29 | $60.60 | $61.14 | $60.60 | $60.99 | $60.49 | 12,014 |
2021-07-28 | $60.22 | $60.60 | $60.22 | $60.42 | $59.92 | 8,007 |
2021-07-27 | $60.04 | $60.04 | $59.50 | $59.90 | $59.41 | 5,131 |
2021-07-26 | $60.50 | $60.64 | $60.12 | $60.37 | $59.87 | 11,755 |
2021-07-23 | $60.09 | $60.33 | $60.09 | $60.33 | $59.83 | 2,610 |
2021-07-22 | $60.08 | $60.10 | $59.80 | $59.88 | $59.39 | 4,251 |
2021-07-21 | $59.76 | $60.21 | $59.76 | $60.16 | $59.66 | 6,127 |
2021-07-20 | $58.87 | $59.68 | $58.60 | $59.59 | $59.10 | 5,422 |
2021-07-19 | $58.75 | $58.75 | $58.01 | $58.70 | $58.22 | 10,677 |
2021-07-16 | $59.98 | $59.98 | $59.08 | $59.18 | $58.69 | 5,649 |
2021-07-15 | $59.64 | $59.71 | $59.51 | $59.63 | $59.14 | 14,447 |
2021-07-14 | $60.52 | $60.52 | $59.79 | $59.79 | $59.30 | 11,965 |
2021-07-13 | $60.72 | $60.75 | $60.11 | $60.23 | $59.73 | 8,941 |
2021-07-12 | $60.67 | $60.81 | $60.63 | $60.81 | $60.31 | 8,106 |
2021-07-09 | $60.16 | $60.67 | $60.16 | $60.67 | $60.17 | 10,551 |
2021-07-08 | $59.60 | $60.07 | $59.30 | $59.77 | $59.28 | 8,448 |
2021-07-07 | $60.56 | $60.56 | $60.00 | $60.34 | $59.84 | 11,319 |
2021-07-06 | $60.90 | $60.90 | $60.19 | $60.55 | $60.05 | 14,337 |
2021-07-02 | $60.69 | $60.83 | $60.62 | $60.70 | $60.20 | 3,552 |
2021-07-01 | $60.73 | $60.83 | $60.55 | $60.71 | $60.21 | 14,269 |
2021-06-30 | $60.53 | $60.58 | $60.35 | $60.49 | $59.99 | 9,138 |
2021-06-29 | $60.55 | $60.80 | $60.46 | $60.46 | $59.96 | 4,938 |
2021-06-28 | $60.49 | $60.52 | $60.35 | $60.52 | $60.03 | 5,357 |
2021-06-25 | $60.31 | $60.46 | $60.26 | $60.40 | $59.91 | 3,536 |
2021-06-24 | $59.77 | $59.98 | $59.77 | $59.96 | $59.47 | 3,988 |
2021-06-23 | $59.64 | $60.17 | $59.62 | $59.62 | $59.13 | 12,954 |
2021-06-22 | $59.78 | $59.78 | $59.08 | $59.52 | $59.03 | 3,838 |
2021-06-21 | $58.95 | $59.50 | $58.95 | $59.31 | $58.72 | 7,970 |
2021-06-18 | $59.37 | $59.37 | $58.28 | $58.39 | $57.82 | 5,521 |
2021-06-17 | $59.50 | $59.53 | $58.81 | $59.23 | $58.65 | 5,176 |
2021-06-16 | $59.56 | $59.74 | $59.09 | $59.54 | $58.95 | 7,456 |
2021-06-15 | $59.93 | $59.93 | $59.31 | $59.61 | $59.02 | 7,586 |
2021-06-14 | $60.00 | $60.00 | $59.55 | $59.68 | $59.09 | 3,950 |
2021-06-11 | $59.88 | $59.92 | $59.71 | $59.92 | $59.33 | 4,120 |
2021-06-10 | $59.86 | $59.86 | $59.30 | $59.68 | $59.09 | 6,906 |
2021-06-09 | $59.70 | $59.72 | $59.51 | $59.51 | $58.92 | 3,498 |
2021-06-08 | $59.75 | $59.98 | $59.57 | $59.82 | $59.23 | 6,428 |
2021-06-07 | $59.32 | $59.46 | $59.26 | $59.42 | $58.83 | 2,202 |
2021-06-04 | $59.27 | $59.27 | $59.03 | $59.27 | $58.68 | 7,859 |
2021-06-03 | $58.96 | $58.99 | $58.84 | $58.84 | $58.25 | 3,706 |
2021-06-02 | $59.34 | $59.34 | $59.10 | $59.15 | $58.57 | 2,550 |
2021-06-01 | $59.47 | $59.47 | $59.05 | $59.17 | $58.58 | 13,907 |
2021-05-28 | $59.21 | $59.25 | $58.96 | $58.96 | $58.38 | 5,697 |
2021-05-27 | $58.76 | $59.00 | $58.76 | $58.99 | $58.41 | 8,148 |
2021-05-26 | $58.37 | $58.72 | $58.37 | $58.66 | $58.08 | 4,531 |
2021-05-25 | $58.79 | $58.79 | $58.18 | $58.25 | $57.67 | 4,993 |
2021-05-24 | $58.50 | $58.75 | $58.43 | $58.55 | $57.97 | 20,758 |
2021-05-21 | $58.53 | $58.53 | $58.14 | $58.14 | $57.57 | 7,297 |
2021-05-20 | $57.74 | $58.43 | $57.74 | $58.07 | $57.50 | 2,659 |
2021-05-19 | $57.23 | $57.60 | $56.65 | $57.60 | $57.03 | 11,736 |
2021-05-18 | $58.13 | $58.21 | $57.57 | $57.57 | $57.00 | 14,216 |
2021-05-17 | $57.79 | $58.17 | $57.63 | $57.90 | $57.33 | 6,804 |
2021-05-14 | $57.69 | $58.19 | $57.48 | $58.17 | $57.59 | 6,512 |
2021-05-13 | $56.75 | $57.17 | $56.44 | $57.00 | $56.44 | 9,633 |
2021-05-12 | $57.83 | $57.83 | $56.13 | $56.13 | $55.57 | 12,099 |
2021-05-11 | $57.46 | $58.02 | $57.19 | $57.97 | $57.39 | 22,640 |
2021-05-10 | $59.06 | $59.16 | $58.29 | $58.29 | $57.71 | 9,623 |
2021-05-07 | $58.68 | $59.16 | $58.68 | $59.11 | $58.53 | 14,021 |
2021-05-06 | $58.28 | $58.53 | $57.85 | $58.53 | $57.95 | 5,500 |
2021-05-05 | $58.42 | $58.51 | $58.20 | $58.25 | $57.67 | 43,604 |
2021-05-04 | $58.69 | $58.69 | $58.00 | $58.41 | $57.83 | 5,212 |
2021-05-03 | $59.62 | $59.62 | $58.83 | $58.84 | $58.26 | 12,835 |
2021-04-30 | $58.89 | $59.23 | $58.73 | $58.80 | $58.22 | 20,638 |
2021-04-29 | $59.68 | $59.68 | $59.21 | $59.57 | $58.98 | 14,113 |
2021-04-28 | $59.74 | $59.74 | $59.50 | $59.52 | $58.93 | 10,157 |
2021-04-27 | $59.88 | $59.88 | $59.56 | $59.74 | $59.15 | 5,279 |
2021-04-26 | $59.79 | $59.79 | $59.55 | $59.71 | $59.12 | 9,726 |
2021-04-23 | $58.89 | $59.62 | $58.89 | $59.42 | $58.83 | 14,976 |
2021-04-22 | $58.92 | $59.14 | $58.37 | $58.55 | $57.97 | 10,473 |
2021-04-21 | $57.77 | $58.72 | $57.73 | $58.69 | $58.11 | 7,636 |
2021-04-20 | $58.31 | $58.31 | $57.40 | $57.73 | $57.16 | 8,404 |
2021-04-19 | $58.90 | $58.90 | $58.11 | $58.28 | $57.70 | 5,996 |
2021-04-16 | $58.88 | $58.95 | $58.76 | $58.90 | $58.32 | 8,069 |
2021-04-15 | $58.76 | $58.76 | $58.39 | $58.61 | $58.03 | 9,540 |
2021-04-14 | $58.50 | $58.83 | $58.26 | $58.34 | $57.76 | 8,918 |
2021-04-13 | $58.53 | $58.53 | $58.12 | $58.39 | $57.82 | 8,489 |
2021-04-12 | $58.57 | $58.57 | $58.10 | $58.39 | $57.81 | 15,018 |
2021-04-09 | $58.58 | $58.58 | $58.18 | $58.57 | $57.99 | 12,205 |
2021-04-08 | $58.49 | $58.49 | $58.15 | $58.37 | $57.79 | 7,702 |
2021-04-07 | $58.37 | $58.64 | $58.00 | $58.08 | $57.51 | 7,733 |
2021-04-06 | $58.71 | $58.82 | $58.50 | $58.50 | $57.93 | 11,276 |
2021-04-05 | $59.00 | $59.00 | $58.34 | $58.65 | $58.07 | 12,023 |
2021-04-01 | $57.71 | $58.02 | $57.70 | $58.02 | $57.45 | 12,674 |
2021-03-31 | $56.97 | $57.61 | $56.97 | $57.59 | $57.02 | 4,797 |
2021-03-30 | $56.49 | $56.93 | $56.30 | $56.65 | $56.09 | 5,876 |
2021-03-29 | $57.00 | $57.11 | $56.33 | $56.47 | $55.91 | 6,969 |
2021-03-26 | $56.49 | $57.09 | $56.33 | $57.09 | $56.52 | 6,696 |
2021-03-25 | $55.40 | $56.15 | $54.87 | $56.15 | $55.60 | 4,748 |
2021-03-24 | $56.50 | $56.60 | $55.64 | $55.64 | $55.09 | 8,932 |
2021-03-23 | $57.15 | $57.15 | $55.92 | $56.05 | $55.49 | 10,987 |
2021-03-22 | $57.44 | $57.44 | $56.97 | $57.20 | $56.56 | 5,795 |
2021-03-19 | $56.79 | $57.19 | $56.50 | $56.97 | $56.34 | 13,423 |
2021-03-18 | $57.52 | $57.57 | $56.84 | $56.84 | $56.21 | 4,905 |
2021-03-17 | $57.19 | $57.76 | $57.10 | $57.69 | $57.05 | 8,523 |
2021-03-16 | $58.33 | $58.33 | $57.68 | $57.71 | $57.07 | 15,181 |
2021-03-15 | $57.82 | $58.16 | $57.49 | $58.16 | $57.51 | 11,044 |
2021-03-12 | $57.09 | $57.45 | $56.51 | $57.45 | $56.81 | 8,126 |
2021-03-11 | $57.09 | $57.37 | $56.86 | $57.20 | $56.56 | 8,759 |
2021-03-10 | $56.59 | $56.85 | $56.27 | $56.35 | $55.72 | 7,178 |
2021-03-09 | $56.49 | $56.49 | $55.98 | $56.06 | $55.44 | 11,105 |
2021-03-08 | $56.00 | $56.08 | $55.51 | $55.51 | $54.90 | 8,310 |
2021-03-05 | $54.92 | $55.50 | $53.67 | $55.50 | $54.88 | 9,436 |
2021-03-04 | $55.78 | $55.78 | $53.60 | $54.36 | $53.76 | 13,620 |
2021-03-03 | $56.95 | $57.59 | $55.54 | $55.63 | $55.01 | 19,983 |
2021-03-02 | $57.10 | $57.10 | $56.50 | $56.50 | $55.87 | 39,024 |
2021-03-01 | $57.12 | $57.51 | $57.00 | $57.19 | $56.55 | 14,404 |
2021-02-26 | $55.89 | $56.33 | $55.18 | $55.75 | $55.13 | 12,897 |
2021-02-25 | $57.59 | $57.59 | $55.72 | $55.91 | $55.28 | 6,975 |
2021-02-24 | $56.69 | $57.59 | $56.03 | $57.43 | $56.79 | 28,319 |
2021-02-23 | $56.43 | $56.79 | $55.91 | $56.69 | $56.06 | 10,325 |
2021-02-22 | $57.57 | $57.57 | $56.65 | $56.78 | $56.15 | 9,156 |
2021-02-19 | $57.41 | $57.87 | $57.41 | $57.66 | $57.02 | 9,339 |
2021-02-18 | $57.23 | $57.23 | $56.75 | $57.06 | $56.43 | 3,645 |
2021-02-17 | $58.00 | $58.00 | $57.37 | $57.64 | $57.00 | 8,759 |
2021-02-16 | $59.04 | $59.04 | $57.86 | $58.03 | $57.38 | 15,615 |
2021-02-12 | $57.65 | $58.09 | $57.65 | $58.09 | $57.44 | 6,128 |
2021-02-11 | $57.23 | $57.80 | $57.00 | $57.69 | $57.05 | 10,074 |
2021-02-10 | $57.91 | $57.91 | $56.90 | $57.28 | $56.64 | 11,589 |
2021-02-09 | $57.80 | $57.80 | $56.96 | $57.36 | $56.72 | 11,169 |
2021-02-08 | $56.95 | $57.24 | $56.77 | $57.12 | $56.48 | 11,238 |
2021-02-05 | $56.62 | $56.62 | $56.27 | $56.41 | $55.78 | 6,685 |
2021-02-04 | $55.64 | $56.24 | $55.64 | $55.96 | $55.34 | 10,535 |
2021-02-03 | $55.59 | $55.59 | $55.00 | $55.28 | $54.66 | 18,672 |
2021-02-02 | $55.12 | $56.49 | $55.12 | $55.55 | $54.93 | 15,769 |
2021-02-01 | $54.52 | $55.05 | $54.36 | $54.71 | $54.10 | 8,051 |
2021-01-29 | $54.49 | $54.88 | $53.43 | $53.98 | $53.38 | 19,171 |
2021-01-28 | $55.16 | $55.39 | $54.59 | $54.67 | $54.06 | 27,708 |
2021-01-27 | $55.33 | $55.33 | $54.09 | $54.36 | $53.75 | 32,373 |
2021-01-26 | $56.49 | $56.49 | $55.67 | $55.78 | $55.16 | 8,243 |
2021-01-25 | $55.94 | $56.37 | $55.29 | $55.80 | $55.18 | 39,884 |
2021-01-22 | $55.93 | $55.94 | $55.45 | $55.94 | $55.32 | 7,492 |
2021-01-21 | $56.18 | $56.39 | $55.70 | $56.13 | $55.51 | 19,163 |
2021-01-20 | $56.49 | $56.92 | $54.36 | $55.90 | $55.28 | 55,080 |
2021-01-19 | $55.62 | $56.13 | $55.34 | $56.04 | $55.42 | 14,287 |
2021-01-15 | $55.63 | $55.67 | $54.49 | $54.98 | $54.37 | 15,809 |
2021-01-14 | $56.35 | $56.35 | $55.71 | $55.72 | $55.10 | 12,840 |
2021-01-13 | $55.60 | $55.80 | $55.55 | $55.71 | $55.09 | 9,772 |
2021-01-12 | $55.33 | $55.86 | $55.33 | $55.47 | $54.85 | 14,900 |
2021-01-11 | $55.22 | $55.46 | $55.00 | $55.31 | $54.69 | 8,000 |
2021-01-08 | $55.35 | $55.66 | $54.90 | $55.36 | $54.75 | 18,608 |
2021-01-07 | $54.36 | $55.97 | $54.36 | $55.20 | $54.59 | 11,857 |
2021-01-06 | $52.86 | $54.92 | $52.86 | $54.54 | $53.93 | 15,923 |
2021-01-05 | $52.28 | $53.43 | $52.28 | $52.86 | $52.27 | 4,877 |
2021-01-04 | $54.02 | $54.02 | $52.16 | $52.54 | $51.96 | 19,675 |
2020-12-31 | $53.15 | $53.15 | $52.76 | $53.10 | $52.51 | 4,483 |
2020-12-30 | $52.50 | $52.95 | $52.50 | $52.85 | $52.27 | 8,826 |
2020-12-29 | $53.36 | $53.40 | $52.21 | $52.45 | $51.87 | 25,422 |
2020-12-28 | $53.01 | $54.13 | $52.88 | $52.96 | $52.37 | 20,097 |
2020-12-24 | $53.00 | $53.00 | $52.68 | $52.82 | $52.23 | 3,865 |
2020-12-23 | $52.70 | $53.00 | $52.70 | $52.75 | $52.16 | 11,391 |
2020-12-22 | $52.90 | $52.90 | $52.50 | $52.59 | $52.00 | 14,335 |
2020-12-21 | $52.96 | $52.99 | $52.06 | $52.31 | $51.72 | 10,788 |
2020-12-18 | $52.93 | $52.93 | $52.23 | $52.54 | $51.96 | 10,712 |
2020-12-17 | $52.38 | $52.43 | $52.03 | $52.29 | $51.71 | 18,186 |
2020-12-16 | $53.00 | $53.00 | $51.60 | $51.91 | $51.33 | 10,643 |
2020-12-15 | $52.97 | $52.97 | $51.35 | $51.92 | $51.34 | 12,434 |
2020-12-14 | $52.00 | $52.75 | $51.86 | $52.36 | $51.78 | 17,412 |
2020-12-11 | $51.30 | $51.30 | $50.77 | $51.13 | $50.40 | 7,014 |
2020-12-10 | $51.00 | $51.30 | $51.00 | $51.28 | $50.54 | 6,122 |
2020-12-09 | $51.71 | $52.58 | $51.06 | $51.25 | $50.52 | 11,254 |
2020-12-08 | $51.55 | $51.81 | $51.55 | $51.73 | $50.99 | 7,623 |
2020-12-07 | $52.28 | $53.00 | $51.46 | $51.54 | $50.80 | 12,353 |
2020-12-04 | $51.09 | $51.48 | $51.09 | $51.48 | $50.74 | 6,750 |
2020-12-03 | $51.74 | $51.74 | $50.68 | $50.68 | $49.95 | 8,455 |
2020-12-02 | $51.10 | $51.10 | $50.46 | $50.67 | $49.94 | 7,005 |
2020-12-01 | $51.12 | $51.28 | $50.74 | $50.79 | $50.07 | 5,580 |
2020-11-30 | $50.78 | $50.78 | $50.13 | $50.25 | $49.53 | 15,869 |
2020-11-27 | $50.56 | $50.58 | $50.50 | $50.55 | $49.82 | 4,235 |
2020-11-25 | $50.60 | $50.60 | $50.20 | $50.20 | $49.48 | 6,121 |
2020-11-24 | $50.39 | $50.39 | $49.96 | $50.27 | $49.55 | 3,711 |
2020-11-23 | $49.63 | $49.72 | $49.50 | $49.61 | $48.90 | 3,204 |
2020-11-20 | $49.25 | $49.56 | $49.16 | $49.20 | $48.50 | 8,626 |
2020-11-19 | $48.95 | $49.31 | $48.91 | $49.30 | $48.59 | 4,454 |
2020-11-18 | $49.46 | $49.57 | $48.97 | $48.97 | $48.27 | 9,699 |
2020-11-17 | $49.06 | $49.48 | $49.00 | $49.35 | $48.64 | 8,862 |
2020-11-16 | $49.35 | $49.35 | $49.04 | $49.13 | $48.43 | 16,085 |
2020-11-13 | $48.71 | $48.83 | $48.44 | $48.68 | $47.98 | 19,795 |
2020-11-12 | $48.32 | $48.39 | $47.80 | $47.95 | $47.27 | 6,268 |
2020-11-11 | $48.62 | $48.73 | $48.38 | $48.63 | $47.93 | 6,681 |
2020-11-10 | $48.73 | $48.73 | $48.16 | $48.21 | $47.52 | 6,911 |
2020-11-09 | $52.43 | $52.43 | $48.51 | $48.51 | $47.82 | 15,832 |
2020-11-06 | $48.25 | $48.25 | $47.61 | $47.67 | $46.99 | 4,675 |
2020-11-05 | $47.58 | $48.04 | $47.58 | $47.78 | $47.10 | 4,228 |
2020-11-04 | $45.99 | $46.71 | $45.99 | $46.41 | $45.75 | 3,842 |
2020-11-03 | $45.58 | $46.49 | $45.58 | $46.39 | $45.72 | 18,842 |
2020-11-02 | $45.04 | $45.04 | $44.83 | $44.95 | $44.30 | 6,474 |
2020-10-30 | $44.69 | $44.69 | $43.96 | $44.19 | $43.56 | 4,140 |
2020-10-29 | $45.00 | $45.32 | $44.38 | $44.85 | $44.21 | 4,410 |
2020-10-28 | $44.97 | $44.97 | $44.35 | $44.39 | $43.75 | 3,823 |
2020-10-27 | $46.39 | $46.39 | $45.66 | $45.66 | $45.01 | 3,147 |
2020-10-26 | $46.43 | $46.43 | $45.49 | $45.99 | $45.33 | 2,783 |
2020-10-23 | $46.82 | $46.89 | $46.82 | $46.89 | $46.22 | 613 |
2020-10-22 | $46.66 | $46.70 | $46.58 | $46.61 | $45.94 | 3,435 |
2020-10-21 | $46.35 | $46.58 | $46.19 | $46.19 | $45.53 | 4,958 |
2020-10-20 | $46.62 | $46.80 | $46.48 | $46.49 | $45.82 | 8,034 |
2020-10-19 | $46.92 | $46.92 | $46.25 | $46.25 | $45.59 | 1,839 |
2020-10-16 | $47.05 | $47.05 | $46.86 | $46.86 | $46.19 | 1,066 |
2020-10-15 | $46.50 | $46.74 | $46.42 | $46.56 | $45.89 | 2,309 |
2020-10-14 | $47.13 | $47.14 | $46.72 | $46.80 | $46.13 | 6,258 |
2020-10-13 | $47.20 | $47.20 | $46.88 | $46.94 | $46.27 | 4,723 |
2020-10-12 | $47.00 | $47.25 | $46.90 | $47.20 | $46.52 | 4,305 |
2020-10-09 | $46.54 | $46.76 | $46.54 | $46.66 | $45.99 | 1,662 |
2020-10-08 | $46.06 | $46.35 | $46.06 | $46.33 | $45.67 | 3,617 |
2020-10-07 | $45.31 | $45.86 | $45.31 | $45.86 | $45.20 | 6,941 |
2020-10-06 | $45.54 | $45.75 | $44.99 | $44.99 | $44.34 | 7,205 |
2020-10-05 | $44.98 | $45.30 | $44.76 | $45.30 | $44.65 | 9,818 |
2020-10-02 | $44.46 | $44.55 | $44.40 | $44.40 | $43.76 | 4,555 |
2020-10-01 | $44.39 | $44.56 | $44.34 | $44.49 | $43.86 | 2,072 |
2020-09-30 | $44.30 | $44.60 | $44.04 | $44.29 | $43.65 | 5,995 |
2020-09-29 | $44.13 | $44.13 | $43.89 | $44.01 | $43.38 | 4,113 |
2020-09-28 | $43.65 | $44.09 | $43.65 | $44.09 | $43.46 | 3,477 |
2020-09-25 | $42.54 | $43.10 | $42.54 | $43.10 | $42.48 | 6,794 |
2020-09-24 | $42.70 | $42.71 | $42.22 | $42.53 | $41.92 | 1,334 |
2020-09-23 | $43.46 | $43.46 | $42.36 | $42.36 | $41.75 | 2,164 |
2020-09-22 | $43.03 | $43.32 | $42.95 | $43.32 | $42.70 | 1,282 |
2020-09-21 | $42.89 | $42.97 | $42.65 | $42.95 | $42.33 | 1,764 |
2020-09-18 | $44.33 | $44.33 | $43.60 | $43.60 | $42.98 | 1,117 |
2020-09-17 | $43.83 | $44.04 | $43.60 | $44.04 | $43.41 | 3,428 |
2020-09-16 | $44.66 | $44.69 | $44.34 | $44.34 | $43.70 | 3,731 |
2020-09-15 | $44.45 | $44.46 | $44.30 | $44.30 | $43.66 | 1,983 |
2020-09-14 | $43.74 | $44.23 | $43.74 | $44.23 | $43.53 | 3,422 |
2020-09-11 | $43.52 | $43.66 | $43.20 | $43.38 | $42.69 | 2,475 |
2020-09-10 | $44.64 | $44.64 | $43.38 | $43.46 | $42.77 | 1,878 |
2020-09-09 | $44.40 | $44.40 | $43.75 | $44.07 | $43.37 | 7,146 |
2020-09-08 | $47.76 | $47.76 | $43.26 | $43.26 | $42.57 | 8,056 |
2020-09-04 | $44.60 | $44.60 | $43.68 | $44.35 | $43.65 | 2,261 |
2020-09-03 | $45.97 | $45.97 | $44.48 | $44.65 | $43.94 | 10,929 |
2020-09-02 | $45.99 | $46.08 | $45.74 | $46.07 | $45.34 | 3,140 |
2020-09-01 | $45.31 | $45.62 | $45.31 | $45.52 | $44.79 | 3,059 |
2020-08-31 | $45.27 | $45.50 | $45.23 | $45.36 | $44.64 | 3,491 |
2020-08-28 | $45.17 | $45.39 | $45.01 | $45.36 | $44.64 | 4,721 |
2020-08-27 | $44.93 | $45.25 | $44.93 | $45.07 | $44.36 | 5,178 |
2020-08-26 | $44.94 | $45.15 | $44.91 | $45.08 | $44.36 | 13,351 |
2020-08-25 | $44.95 | $45.23 | $44.68 | $44.87 | $44.16 | 16,285 |
2020-08-24 | $45.07 | $45.07 | $44.53 | $44.71 | $44.00 | 6,102 |
2020-08-21 | $44.44 | $44.44 | $44.31 | $44.40 | $43.69 | 3,694 |
2020-08-20 | $44.46 | $44.84 | $44.00 | $44.45 | $43.74 | 4,944 |
2020-08-19 | $44.94 | $44.94 | $44.79 | $44.80 | $44.09 | 3,295 |
2020-08-18 | $45.24 | $45.26 | $44.72 | $44.74 | $44.02 | 2,369 |
2020-08-17 | $44.90 | $44.92 | $44.78 | $44.78 | $44.07 | 4,712 |
2020-08-14 | $44.80 | $44.87 | $44.54 | $44.66 | $43.95 | 2,113 |
2020-08-13 | $44.81 | $44.93 | $44.46 | $44.69 | $43.98 | 3,908 |
2020-08-12 | $44.88 | $44.99 | $44.79 | $44.81 | $44.10 | 4,584 |
2020-08-11 | $45.17 | $45.99 | $44.86 | $44.86 | $44.15 | 5,554 |
2020-08-10 | $45.53 | $45.53 | $44.40 | $44.56 | $43.86 | 5,133 |
2020-08-07 | $44.33 | $44.52 | $44.30 | $44.52 | $43.81 | 3,517 |
2020-08-06 | $44.40 | $44.41 | $44.15 | $44.31 | $43.61 | 3,487 |
2020-08-05 | $44.22 | $44.47 | $44.22 | $44.36 | $43.66 | 2,467 |
2020-08-04 | $44.53 | $44.53 | $43.84 | $44.08 | $43.38 | 2,265 |
2020-08-03 | $43.60 | $43.99 | $43.60 | $43.98 | $43.29 | 1,543 |
2020-07-31 | $43.24 | $43.41 | $42.84 | $43.40 | $42.71 | 3,279 |
2020-07-30 | $44.49 | $44.49 | $43.01 | $43.53 | $42.84 | 2,672 |
2020-07-29 | $43.42 | $43.64 | $43.42 | $43.63 | $42.94 | 4,644 |
2020-07-28 | $43.91 | $43.91 | $42.91 | $42.91 | $42.23 | 6,051 |
2020-07-27 | $42.90 | $43.45 | $42.90 | $43.45 | $42.76 | 8,956 |
2020-07-24 | $43.06 | $43.07 | $42.87 | $42.90 | $42.22 | 4,417 |
2020-07-23 | $43.48 | $43.75 | $43.23 | $43.38 | $42.69 | 3,751 |
2020-07-22 | $43.59 | $43.65 | $43.33 | $43.53 | $42.84 | 5,200 |
2020-07-21 | $43.76 | $43.76 | $43.37 | $43.43 | $42.74 | 31,247 |
2020-07-20 | $43.00 | $43.39 | $42.85 | $43.25 | $42.56 | 2,929 |
2020-07-17 | $42.90 | $43.16 | $42.90 | $43.16 | $42.47 | 4,063 |
2020-07-16 | $42.85 | $43.13 | $42.68 | $42.94 | $42.26 | 7,701 |
2020-07-15 | $42.81 | $43.26 | $42.34 | $42.96 | $42.28 | 16,100 |
2020-07-14 | $41.36 | $42.02 | $41.21 | $42.02 | $41.35 | 10,576 |
2020-07-13 | $41.99 | $42.30 | $41.34 | $41.34 | $40.68 | 10,408 |
2020-07-10 | $41.34 | $41.69 | $41.12 | $41.69 | $41.03 | 7,840 |
2020-07-09 | $41.74 | $41.74 | $40.96 | $41.37 | $40.71 | 4,078 |
2020-07-08 | $41.07 | $41.71 | $41.07 | $41.71 | $41.05 | 5,298 |
2020-07-07 | $41.13 | $41.82 | $41.13 | $41.31 | $40.66 | 5,455 |
2020-07-06 | $41.70 | $41.91 | $41.64 | $41.73 | $41.07 | 4,524 |
2020-07-02 | $41.92 | $41.92 | $41.29 | $41.29 | $40.63 | 3,477 |
2020-07-01 | $41.46 | $41.80 | $41.11 | $41.17 | $40.52 | 3,268 |
2020-06-30 | $39.96 | $41.26 | $39.96 | $41.18 | $40.53 | 5,157 |
2020-06-29 | $40.00 | $40.20 | $39.68 | $39.92 | $39.28 | 2,767 |
2020-06-26 | $40.22 | $40.38 | $39.85 | $39.85 | $39.22 | 4,109 |
2020-06-25 | $39.78 | $40.46 | $39.51 | $40.46 | $39.82 | 5,651 |
2020-06-24 | $40.37 | $40.42 | $39.82 | $39.93 | $39.29 | 9,119 |
2020-06-23 | $41.50 | $41.99 | $41.45 | $41.60 | $40.94 | 14,515 |
2020-06-22 | $41.16 | $41.16 | $40.53 | $41.08 | $40.43 | 1,850 |
2020-06-19 | $41.60 | $41.60 | $41.01 | $41.01 | $40.36 | 5,720 |
2020-06-18 | $40.81 | $41.07 | $40.81 | $40.98 | $40.33 | 6,389 |
2020-06-17 | $41.17 | $41.56 | $41.09 | $41.13 | $40.48 | 4,105 |
2020-06-16 | $41.61 | $41.75 | $41.02 | $41.18 | $40.53 | 1,338 |
2020-06-15 | $39.49 | $40.44 | $39.49 | $40.44 | $39.80 | 856 |
2020-06-12 | $40.88 | $40.88 | $39.39 | $40.01 | $39.27 | 2,930 |
2020-06-11 | $41.00 | $41.00 | $39.38 | $39.39 | $38.66 | 8,092 |
2020-06-10 | $42.17 | $42.36 | $42.15 | $42.23 | $41.44 | 2,423 |
2020-06-09 | $42.39 | $42.59 | $42.39 | $42.41 | $41.62 | 2,372 |
2020-06-08 | $43.59 | $43.59 | $42.73 | $43.06 | $42.26 | 8,904 |
2020-06-05 | $42.55 | $42.86 | $42.34 | $42.72 | $41.93 | 7,955 |
2020-06-04 | $41.45 | $41.67 | $41.14 | $41.27 | $40.50 | 5,956 |
2020-06-03 | $41.54 | $41.68 | $41.19 | $41.47 | $40.70 | 9,928 |
2020-06-02 | $40.50 | $40.56 | $40.28 | $40.51 | $39.75 | 2,888 |
2020-06-01 | $40.09 | $40.43 | $39.96 | $40.24 | $39.49 | 6,961 |
2020-05-29 | $39.72 | $39.72 | $39.34 | $39.50 | $38.76 | 1,417 |
2020-05-28 | $40.15 | $40.20 | $39.76 | $39.76 | $39.02 | 5,220 |
2020-05-27 | $39.99 | $39.99 | $39.03 | $39.98 | $39.24 | 2,518 |
2020-05-26 | $39.37 | $39.59 | $39.16 | $39.24 | $38.51 | 11,562 |
2020-05-22 | $38.96 | $38.96 | $38.13 | $38.29 | $37.58 | 10,293 |
2020-05-21 | $37.84 | $38.42 | $37.84 | $38.26 | $37.55 | 5,257 |
2020-05-20 | $38.85 | $38.90 | $38.14 | $38.47 | $37.75 | 11,274 |
2020-05-19 | $38.48 | $38.48 | $37.85 | $37.86 | $37.15 | 7,693 |
2020-05-18 | $38.07 | $38.31 | $38.07 | $38.22 | $37.51 | 3,560 |
2020-05-15 | $36.55 | $36.65 | $36.39 | $36.65 | $35.97 | 2,241 |
2020-05-14 | $35.66 | $36.51 | $35.39 | $36.51 | $35.84 | 6,058 |
2020-05-13 | $38.24 | $38.24 | $35.71 | $35.92 | $35.26 | 3,607 |
2020-05-12 | $38.56 | $38.56 | $37.07 | $37.07 | $36.39 | 5,251 |
2020-05-11 | $38.00 | $38.20 | $37.59 | $38.06 | $37.35 | 2,068 |
2020-05-08 | $38.02 | $38.04 | $37.85 | $38.04 | $37.34 | 2,926 |
2020-05-07 | $37.50 | $37.57 | $37.28 | $37.28 | $36.59 | 3,685 |
2020-05-06 | $37.16 | $37.16 | $36.71 | $36.71 | $36.03 | 1,957 |
2020-05-05 | $36.99 | $37.29 | $36.87 | $36.88 | $36.19 | 12,285 |
2020-05-04 | $35.73 | $36.44 | $35.73 | $36.39 | $35.71 | 4,467 |
2020-05-01 | $36.99 | $37.02 | $36.09 | $36.14 | $35.46 | 5,898 |
2020-04-30 | $37.81 | $38.01 | $37.39 | $37.54 | $36.84 | 5,710 |
2020-04-29 | $38.24 | $38.60 | $37.96 | $38.44 | $37.73 | 4,870 |
2020-04-28 | $38.01 | $38.01 | $37.20 | $37.26 | $36.57 | 14,382 |
2020-04-27 | $36.52 | $37.28 | $36.45 | $37.18 | $36.49 | 6,570 |
2020-04-24 | $35.99 | $36.14 | $35.45 | $36.13 | $35.46 | 4,681 |
2020-04-23 | $35.44 | $35.88 | $35.44 | $35.48 | $34.82 | 5,865 |
2020-04-22 | $35.09 | $35.42 | $34.78 | $35.36 | $34.70 | 20,514 |
2020-04-21 | $35.02 | $35.02 | $34.35 | $34.64 | $33.99 | 16,474 |
2020-04-20 | $35.38 | $36.38 | $35.38 | $35.86 | $35.19 | 6,175 |
2020-04-17 | $36.22 | $36.24 | $35.65 | $36.09 | $35.42 | 14,470 |
2020-04-16 | $35.30 | $35.30 | $34.95 | $35.20 | $34.55 | 72,031 |
2020-04-15 | $36.75 | $36.75 | $34.87 | $35.00 | $34.35 | 34,958 |
2020-04-14 | $36.00 | $36.21 | $35.88 | $36.18 | $35.50 | 5,710 |
2020-04-13 | $35.55 | $35.55 | $34.83 | $35.46 | $34.80 | 12,083 |
2020-04-09 | $36.78 | $36.78 | $35.81 | $35.98 | $35.31 | 3,323 |
2020-04-08 | $34.42 | $35.10 | $34.04 | $34.99 | $34.34 | 5,980 |
2020-04-07 | $34.25 | $34.80 | $33.68 | $33.84 | $33.21 | 8,654 |
2020-04-06 | $32.40 | $33.73 | $32.40 | $33.73 | $33.10 | 4,209 |
2020-04-03 | $31.69 | $31.73 | $30.84 | $31.04 | $30.46 | 34,827 |
2020-04-02 | $31.25 | $31.81 | $31.05 | $31.77 | $31.18 | 33,463 |
2020-04-01 | $32.32 | $32.32 | $31.31 | $31.33 | $30.75 | 5,951 |
2020-03-31 | $34.00 | $34.00 | $32.94 | $32.94 | $32.33 | 4,756 |
2020-03-30 | $33.28 | $33.70 | $32.45 | $33.55 | $32.93 | 4,676 |
2020-03-27 | $32.74 | $33.20 | $32.54 | $32.85 | $32.24 | 5,285 |
2020-03-26 | $32.50 | $33.85 | $32.50 | $33.79 | $33.16 | 11,452 |
2020-03-25 | $31.66 | $33.51 | $31.46 | $32.45 | $31.85 | 93,661 |
2020-03-24 | $29.11 | $31.49 | $29.11 | $31.49 | $30.91 | 22,001 |
2020-03-23 | $28.91 | $29.11 | $27.77 | $28.49 | $27.96 | 35,024 |
2020-03-20 | $30.96 | $31.44 | $29.18 | $29.18 | $28.64 | 12,279 |
2020-03-19 | $30.22 | $30.97 | $29.75 | $30.59 | $30.02 | 22,154 |
2020-03-18 | $30.37 | $31.74 | $29.00 | $29.79 | $29.24 | 38,860 |
2020-03-17 | $32.54 | $32.54 | $30.00 | $32.35 | $31.75 | 23,602 |
2020-03-16 | $32.04 | $32.95 | $31.00 | $32.08 | $31.43 | 24,931 |
2020-03-13 | $34.29 | $35.13 | $32.38 | $35.13 | $34.43 | 13,973 |
2020-03-12 | $33.90 | $34.64 | $32.67 | $32.68 | $32.03 | 42,249 |
2020-03-11 | $37.48 | $37.48 | $35.50 | $36.25 | $35.52 | 16,263 |
2020-03-10 | $37.60 | $37.93 | $36.52 | $37.93 | $37.17 | 18,280 |
2020-03-09 | $37.90 | $38.30 | $36.28 | $36.41 | $35.68 | 33,789 |
2020-03-06 | $39.20 | $40.42 | $38.75 | $39.44 | $38.65 | 14,799 |
2020-03-05 | $40.56 | $40.83 | $39.88 | $40.11 | $39.30 | 15,709 |
2020-03-04 | $40.70 | $41.49 | $40.43 | $41.49 | $40.66 | 8,180 |
2020-03-03 | $40.96 | $42.01 | $39.59 | $40.00 | $39.20 | 43,075 |
2020-03-02 | $39.51 | $40.86 | $38.35 | $40.86 | $40.04 | 13,581 |
2020-02-28 | $38.46 | $39.44 | $37.92 | $39.11 | $38.32 | 25,157 |
2020-02-27 | $40.48 | $41.25 | $39.98 | $39.98 | $39.18 | 18,645 |
2020-02-26 | $41.68 | $42.22 | $41.29 | $41.37 | $40.54 | 11,558 |
2020-02-25 | $43.21 | $43.21 | $41.61 | $41.61 | $40.78 | 16,766 |
2020-02-24 | $43.36 | $43.41 | $42.90 | $43.04 | $42.17 | 13,387 |
2020-02-21 | $44.64 | $44.64 | $44.29 | $44.36 | $43.47 | 13,937 |
2020-02-20 | $45.00 | $45.09 | $44.46 | $44.95 | $44.05 | 8,097 |
2020-02-19 | $44.87 | $45.13 | $44.87 | $45.05 | $44.15 | 16,564 |
2020-02-18 | $44.94 | $44.94 | $44.62 | $44.79 | $43.89 | 8,195 |
2020-02-14 | $44.88 | $45.00 | $44.73 | $45.00 | $44.10 | 8,995 |
2020-02-13 | $44.80 | $44.98 | $44.56 | $44.74 | $43.84 | 29,516 |
2020-02-12 | $44.79 | $44.79 | $44.56 | $44.76 | $43.86 | 12,410 |
2020-02-11 | $44.41 | $44.56 | $44.36 | $44.36 | $43.47 | 10,468 |
2020-02-10 | $43.81 | $44.05 | $43.81 | $44.05 | $43.17 | 21,140 |
2020-02-07 | $44.14 | $44.14 | $43.70 | $43.75 | $42.87 | 8,358 |
2020-02-06 | $44.38 | $44.38 | $44.12 | $44.18 | $43.29 | 7,594 |
2020-02-05 | $44.67 | $44.67 | $43.99 | $44.17 | $43.28 | 6,499 |
2020-02-04 | $43.70 | $43.96 | $43.70 | $43.86 | $42.98 | 5,583 |
2020-02-03 | $42.77 | $43.25 | $42.77 | $43.00 | $42.14 | 10,104 |
2020-01-31 | $43.39 | $43.39 | $42.51 | $42.61 | $41.76 | 14,236 |
2020-01-30 | $43.32 | $43.62 | $43.01 | $43.43 | $42.56 | 14,847 |
2020-01-29 | $43.71 | $43.71 | $43.37 | $43.42 | $42.55 | 12,191 |
2020-01-28 | $43.69 | $43.69 | $43.29 | $43.58 | $42.70 | 5,878 |
2020-01-27 | $42.85 | $43.49 | $42.76 | $43.13 | $42.26 | 16,231 |
2020-01-24 | $44.40 | $44.40 | $43.70 | $43.74 | $42.86 | 5,841 |
2020-01-23 | $44.39 | $44.39 | $43.87 | $44.16 | $43.27 | 10,979 |
2020-01-22 | $44.22 | $44.33 | $44.07 | $44.07 | $43.18 | 13,621 |
2020-01-21 | $44.20 | $44.20 | $43.89 | $43.96 | $43.08 | 10,919 |
2020-01-17 | $44.34 | $44.34 | $43.96 | $44.00 | $43.12 | 6,328 |
2020-01-16 | $43.71 | $43.93 | $43.71 | $43.92 | $43.04 | 3,093 |
2020-01-15 | $43.65 | $43.65 | $43.40 | $43.49 | $42.61 | 10,150 |
2020-01-14 | $43.55 | $43.63 | $43.35 | $43.41 | $42.54 | 9,286 |
2020-01-13 | $43.22 | $43.43 | $43.14 | $43.42 | $42.54 | 11,172 |
2020-01-10 | $43.39 | $43.39 | $43.07 | $43.07 | $42.20 | 4,717 |
2020-01-09 | $43.21 | $43.27 | $43.11 | $43.19 | $42.33 | 4,362 |
2020-01-08 | $42.94 | $43.14 | $42.86 | $43.00 | $42.14 | 5,785 |
2020-01-07 | $42.49 | $42.88 | $42.49 | $42.78 | $41.93 | 38,413 |
2020-01-06 | $42.47 | $42.75 | $42.47 | $42.75 | $41.89 | 4,408 |
2020-01-03 | $42.44 | $42.85 | $42.03 | $42.81 | $41.95 | 8,492 |
2020-01-02 | $42.91 | $42.98 | $42.60 | $42.92 | $42.06 | 27,397 |
2019-12-31 | $42.73 | $42.80 | $42.68 | $42.72 | $41.86 | 4,024 |
2019-12-30 | $43.05 | $43.05 | $42.61 | $42.67 | $41.81 | 4,584 |
2019-12-27 | $43.20 | $43.20 | $42.95 | $42.95 | $41.97 | 6,431 |
2019-12-26 | $43.08 | $43.08 | $42.89 | $43.00 | $42.02 | 5,339 |
2019-12-24 | $42.89 | $42.93 | $42.86 | $42.91 | $41.93 | 12,886 |
2019-12-23 | $43.45 | $43.45 | $42.85 | $42.86 | $41.88 | 9,024 |
2019-12-20 | $43.28 | $43.28 | $42.80 | $42.89 | $41.92 | 6,286 |
2019-12-19 | $42.83 | $42.83 | $42.53 | $42.66 | $41.69 | 4,406 |
2019-12-18 | $42.66 | $42.66 | $42.54 | $42.63 | $41.65 | 13,410 |
2019-12-17 | $42.70 | $42.70 | $42.49 | $42.58 | $41.61 | 3,238 |
2019-12-16 | $42.53 | $42.67 | $42.48 | $42.50 | $41.53 | 10,235 |
2019-12-13 | $42.54 | $42.54 | $42.15 | $42.25 | $41.29 | 6,104 |
2019-12-12 | $42.04 | $42.41 | $41.92 | $42.34 | $41.37 | 3,505 |
2019-12-11 | $42.00 | $42.01 | $41.84 | $41.93 | $40.97 | 5,133 |
2019-12-10 | $42.15 | $42.35 | $41.80 | $41.80 | $40.85 | 4,849 |
2019-12-09 | $42.05 | $42.10 | $41.85 | $41.85 | $40.89 | 6,075 |
2019-12-06 | $42.09 | $42.14 | $42.07 | $42.07 | $41.11 | 3,808 |
2019-12-05 | $41.93 | $41.93 | $41.55 | $41.69 | $40.74 | 27,527 |
2019-12-04 | $41.52 | $41.73 | $41.52 | $41.58 | $40.63 | 4,869 |
2019-12-03 | $41.31 | $41.31 | $41.02 | $41.31 | $40.36 | 4,723 |
2019-12-02 | $42.43 | $42.43 | $41.58 | $41.58 | $40.63 | 6,992 |
2019-11-29 | $42.18 | $42.18 | $41.93 | $41.93 | $40.97 | 1,958 |
2019-11-27 | $42.01 | $42.22 | $42.01 | $42.21 | $41.25 | 7,679 |
2019-11-26 | $41.95 | $41.98 | $41.79 | $41.98 | $41.02 | 6,244 |
2019-11-25 | $41.57 | $41.86 | $41.57 | $41.83 | $40.88 | 10,058 |
2019-11-22 | $41.28 | $41.44 | $41.17 | $41.34 | $40.40 | 27,625 |
2019-11-21 | $41.68 | $41.68 | $41.22 | $41.27 | $40.33 | 10,329 |
2019-11-20 | $41.62 | $41.66 | $41.25 | $41.48 | $40.53 | 17,310 |
2019-11-19 | $41.71 | $41.74 | $41.52 | $41.68 | $40.73 | 16,012 |
2019-11-18 | $41.58 | $41.58 | $41.46 | $41.56 | $40.61 | 10,608 |
2019-11-15 | $41.51 | $41.57 | $41.42 | $41.55 | $40.60 | 35,131 |
2019-11-14 | $41.52 | $41.52 | $41.11 | $41.23 | $40.29 | 12,472 |
2019-11-13 | $41.30 | $41.30 | $41.02 | $41.20 | $40.26 | 15,352 |
2019-11-12 | $41.60 | $41.60 | $41.14 | $41.17 | $40.23 | 10,470 |
2019-11-11 | $41.38 | $41.38 | $41.08 | $41.11 | $40.17 | 8,636 |
2019-11-08 | $41.25 | $41.25 | $41.10 | $41.17 | $40.23 | 13,988 |
2019-11-07 | $41.48 | $41.54 | $41.12 | $41.14 | $40.21 | 45,146 |
2019-11-06 | $41.14 | $41.14 | $41.00 | $41.11 | $40.18 | 14,012 |
2019-11-05 | $41.62 | $41.62 | $41.13 | $41.15 | $40.21 | 7,517 |
2019-11-04 | $41.76 | $41.76 | $41.12 | $41.19 | $40.25 | 8,389 |
2019-11-01 | $40.86 | $40.98 | $40.86 | $40.98 | $40.05 | 5,866 |
2019-10-31 | $40.76 | $40.76 | $40.42 | $40.55 | $39.62 | 7,461 |
2019-10-30 | $40.61 | $40.74 | $40.50 | $40.71 | $39.78 | 9,469 |
2019-10-29 | $40.60 | $40.80 | $40.60 | $40.62 | $39.69 | 11,372 |
2019-10-28 | $40.95 | $40.95 | $40.54 | $40.60 | $39.67 | 28,767 |
2019-10-25 | $40.27 | $40.46 | $40.27 | $40.33 | $39.41 | 5,423 |
2019-10-24 | $40.40 | $40.60 | $40.02 | $40.15 | $39.23 | 9,314 |
2019-10-23 | $39.90 | $39.97 | $39.83 | $39.90 | $38.99 | 3,570 |
2019-10-22 | $40.43 | $40.43 | $39.90 | $39.90 | $38.99 | 6,148 |
2019-10-21 | $40.17 | $40.18 | $40.10 | $40.13 | $39.21 | 6,076 |
2019-10-18 | $39.89 | $39.91 | $39.77 | $39.89 | $38.98 | 2,591 |
2019-10-17 | $39.79 | $39.92 | $39.79 | $39.92 | $39.01 | 5,046 |
2019-10-16 | $39.78 | $39.78 | $39.58 | $39.66 | $38.75 | 8,121 |
2019-10-15 | $39.75 | $39.79 | $39.51 | $39.72 | $38.81 | 16,050 |
2019-10-14 | $39.32 | $39.38 | $39.31 | $39.35 | $38.45 | 1,583 |
2019-10-11 | $39.37 | $39.71 | $39.37 | $39.51 | $38.60 | 3,673 |
2019-10-10 | $38.84 | $38.99 | $38.84 | $38.89 | $38.00 | 14,362 |
2019-10-09 | $38.67 | $38.79 | $38.61 | $38.68 | $37.79 | 3,457 |
2019-10-08 | $39.27 | $39.27 | $38.32 | $38.32 | $37.45 | 9,842 |
2019-10-07 | $39.20 | $39.24 | $39.01 | $39.08 | $38.19 | 3,044 |
2019-10-04 | $38.81 | $39.20 | $38.81 | $39.20 | $38.30 | 15,322 |
2019-10-03 | $38.55 | $38.68 | $38.11 | $38.67 | $37.79 | 4,972 |
2019-10-02 | $38.84 | $38.84 | $38.31 | $38.45 | $37.57 | 14,641 |
2019-10-01 | $39.68 | $39.92 | $39.03 | $39.03 | $38.14 | 4,819 |
2019-09-30 | $39.42 | $39.64 | $39.42 | $39.59 | $38.68 | 2,891 |
2019-09-27 | $39.55 | $39.62 | $39.24 | $39.28 | $38.39 | 5,663 |
2019-09-26 | $39.85 | $39.85 | $39.49 | $39.63 | $38.72 | 12,495 |
2019-09-25 | $39.52 | $39.73 | $39.32 | $39.73 | $38.82 | 7,052 |
2019-09-24 | $39.90 | $40.01 | $39.41 | $39.42 | $38.52 | 2,436 |
2019-09-23 | $39.97 | $39.97 | $39.67 | $39.79 | $38.88 | 4,459 |
2019-09-20 | $40.03 | $40.11 | $39.54 | $39.90 | $38.99 | 13,954 |
2019-09-19 | $40.24 | $40.26 | $39.98 | $39.98 | $38.98 | 5,907 |
2019-09-18 | $40.12 | $40.12 | $39.75 | $40.03 | $39.02 | 3,807 |
2019-09-17 | $40.05 | $40.15 | $39.94 | $40.15 | $39.15 | 6,285 |
2019-09-16 | $40.05 | $40.07 | $39.91 | $39.92 | $38.92 | 5,352 |
2019-09-13 | $40.56 | $40.56 | $40.05 | $40.05 | $39.05 | 1,294 |
2019-09-12 | $39.60 | $40.20 | $39.60 | $40.06 | $39.06 | 12,318 |
2019-09-11 | $39.46 | $39.94 | $39.37 | $39.94 | $38.94 | 4,335 |
2019-09-10 | $39.25 | $39.45 | $39.25 | $39.45 | $38.46 | 500 |
2019-09-09 | $39.54 | $39.54 | $39.29 | $39.40 | $38.41 | 1,437 |
2019-09-06 | $39.52 | $39.56 | $39.47 | $39.47 | $38.48 | 364 |
2019-09-05 | $39.12 | $39.48 | $39.12 | $39.47 | $38.49 | 1,253 |
2019-09-04 | $38.77 | $38.85 | $38.67 | $38.78 | $37.81 | 21,088 |
2019-09-03 | $38.83 | $38.83 | $38.36 | $38.39 | $37.42 | 3,834 |
2019-08-30 | $39.08 | $39.08 | $38.66 | $38.83 | $37.86 | 2,416 |
2019-08-29 | $38.60 | $38.91 | $38.60 | $38.78 | $37.81 | 1,814 |
2019-08-28 | $38.02 | $38.34 | $38.02 | $38.31 | $37.35 | 1,898 |
2019-08-27 | $38.42 | $38.42 | $38.00 | $38.06 | $37.11 | 5,173 |
2019-08-26 | $38.22 | $38.22 | $37.98 | $38.15 | $37.20 | 12,090 |
2019-08-23 | $38.79 | $38.79 | $37.77 | $37.77 | $36.83 | 1,080 |
2019-08-22 | $38.92 | $39.00 | $38.70 | $38.95 | $37.98 | 2,154 |
2019-08-21 | $38.83 | $38.96 | $38.83 | $38.92 | $37.94 | 1,608 |
2019-08-20 | $38.74 | $38.75 | $38.65 | $38.65 | $37.68 | 1,706 |
2019-08-19 | $39.00 | $39.00 | $38.89 | $38.89 | $37.91 | 1,973 |
2019-08-16 | $38.22 | $38.51 | $38.22 | $38.50 | $37.53 | 3,976 |
2019-08-15 | $37.90 | $37.97 | $37.65 | $37.88 | $36.93 | 3,318 |
2019-08-14 | $38.93 | $38.93 | $37.83 | $37.87 | $36.92 | 8,228 |
2019-08-13 | $38.37 | $39.28 | $38.37 | $38.94 | $37.97 | 3,244 |
2019-08-12 | $38.64 | $38.64 | $38.33 | $38.33 | $37.37 | 17,869 |
2019-08-09 | $39.27 | $39.27 | $38.74 | $38.91 | $37.94 | 6,554 |
2019-08-08 | $38.81 | $39.31 | $38.81 | $39.31 | $38.32 | 2,181 |
2019-08-07 | $37.85 | $38.50 | $37.76 | $38.43 | $37.47 | 14,485 |
2019-08-06 | $38.34 | $38.34 | $37.97 | $38.30 | $37.34 | 3,024 |
2019-08-05 | $38.81 | $38.81 | $37.57 | $37.76 | $36.82 | 4,098 |
2019-08-02 | $39.00 | $39.00 | $38.89 | $38.92 | $37.95 | 555 |
2019-08-01 | $40.05 | $40.16 | $39.26 | $39.26 | $38.28 | 5,098 |
2019-07-31 | $40.05 | $40.17 | $39.50 | $39.76 | $38.76 | 8,582 |
2019-07-30 | $40.05 | $40.12 | $40.05 | $40.11 | $39.11 | 1,859 |
2019-07-29 | $40.15 | $40.15 | $40.05 | $40.09 | $39.09 | 1,149 |
2019-07-26 | $40.11 | $40.22 | $40.08 | $40.20 | $39.20 | 3,092 |
2019-07-25 | $40.12 | $40.12 | $39.85 | $39.93 | $38.93 | 6,858 |
2019-07-24 | $39.85 | $40.19 | $39.85 | $40.18 | $39.18 | 6,357 |
2019-07-23 | $39.58 | $39.74 | $39.54 | $39.74 | $38.75 | 29,432 |
2019-07-22 | $39.56 | $39.56 | $39.43 | $39.43 | $38.45 | 2,629 |
2019-07-19 | $39.81 | $39.81 | $39.45 | $39.45 | $38.46 | 36,073 |
2019-07-18 | $39.87 | $39.87 | $39.44 | $39.70 | $38.71 | 5,483 |
2019-07-17 | $39.79 | $39.79 | $39.57 | $39.57 | $38.58 | 3,829 |
2019-07-16 | $39.83 | $39.90 | $39.77 | $39.80 | $38.80 | 7,063 |
2019-07-15 | $40.00 | $40.00 | $39.78 | $39.83 | $38.84 | 4,285 |
2019-07-12 | $39.70 | $39.86 | $39.70 | $39.86 | $38.86 | 6,131 |
2019-07-11 | $39.85 | $39.85 | $39.44 | $39.55 | $38.56 | 7,958 |
2019-07-10 | $39.62 | $39.62 | $39.51 | $39.53 | $38.54 | 3,034 |
2019-07-09 | $39.24 | $39.52 | $39.24 | $39.52 | $38.53 | 4,021 |
2019-07-08 | $39.48 | $39.54 | $39.43 | $39.46 | $38.47 | 1,661 |
2019-07-05 | $40.25 | $40.25 | $39.48 | $39.66 | $38.67 | 4,507 |
2019-07-03 | $39.82 | $39.82 | $39.56 | $39.70 | $38.71 | 1,279 |
2019-07-02 | $39.46 | $39.46 | $39.30 | $39.40 | $38.42 | 14,898 |
2019-07-01 | $39.57 | $39.58 | $39.26 | $39.39 | $38.41 | 3,003 |
2019-06-28 | $38.96 | $39.11 | $38.90 | $39.11 | $38.13 | 2,589 |
2019-06-27 | $38.87 | $38.87 | $38.87 | $38.87 | $37.82 | 255 |
2019-06-26 | $38.64 | $38.64 | $38.47 | $38.50 | $37.46 | 8,308 |
2019-06-25 | $38.78 | $38.82 | $38.55 | $38.55 | $37.51 | 2,829 |
2019-06-24 | $39.03 | $39.03 | $38.83 | $38.83 | $37.78 | 6,566 |
2019-06-21 | $38.95 | $39.05 | $38.95 | $39.03 | $37.97 | 1,586 |
2019-06-20 | $39.23 | $39.23 | $39.04 | $39.17 | $38.12 | 1,360 |
2019-06-19 | $38.67 | $38.90 | $38.67 | $38.88 | $37.83 | 4,651 |
2019-06-18 | $38.77 | $38.80 | $38.64 | $38.64 | $37.59 | 3,108 |
2019-06-17 | $38.37 | $38.37 | $38.21 | $38.21 | $37.18 | 2,449 |
2019-06-14 | $38.34 | $38.34 | $38.20 | $38.29 | $37.25 | 6,849 |
2019-06-13 | $38.37 | $38.44 | $38.32 | $38.38 | $37.34 | 2,150 |
2019-06-12 | $38.29 | $38.29 | $38.19 | $38.22 | $37.18 | 5,041 |
2019-06-11 | $38.46 | $38.48 | $38.14 | $38.29 | $37.26 | 3,369 |
2019-06-10 | $38.30 | $38.37 | $38.20 | $38.36 | $37.32 | 7,607 |
2019-06-07 | $37.91 | $38.13 | $37.91 | $38.10 | $37.07 | 2,815 |
2019-06-06 | $37.57 | $37.74 | $37.53 | $37.74 | $36.72 | 2,102 |
2019-06-05 | $37.48 | $37.60 | $37.25 | $37.60 | $36.58 | 30,458 |
2019-06-04 | $36.67 | $37.25 | $36.67 | $37.25 | $36.24 | 4,068 |
2019-06-03 | $36.30 | $36.45 | $36.30 | $36.36 | $35.38 | 1,755 |
2019-05-31 | $36.14 | $36.36 | $36.14 | $36.25 | $35.27 | 4,604 |
2019-05-30 | $36.81 | $36.82 | $36.59 | $36.59 | $35.60 | 6,063 |
2019-05-29 | $36.59 | $36.59 | $36.47 | $36.50 | $35.52 | 737 |
2019-05-28 | $37.02 | $37.22 | $35.68 | $36.75 | $35.76 | 25,272 |
2019-05-24 | $37.05 | $37.07 | $37.00 | $37.00 | $36.00 | 365 |
2019-05-23 | $37.14 | $37.14 | $36.67 | $36.88 | $35.88 | 5,272 |
2019-05-22 | $37.48 | $37.49 | $37.38 | $37.40 | $36.39 | 3,758 |
2019-05-21 | $37.70 | $37.70 | $37.50 | $37.59 | $36.57 | 30,937 |
2019-05-20 | $37.68 | $37.68 | $37.03 | $37.48 | $36.47 | 8,084 |
2019-05-17 | $37.51 | $37.73 | $37.44 | $37.44 | $36.43 | 3,046 |
2019-05-16 | $37.65 | $37.96 | $37.64 | $37.77 | $36.75 | 4,622 |
2019-05-15 | $37.26 | $37.63 | $37.24 | $37.54 | $36.52 | 6,489 |
2019-05-14 | $37.16 | $37.54 | $37.16 | $37.44 | $36.43 | 4,839 |
2019-05-13 | $37.85 | $37.85 | $36.95 | $37.04 | $36.04 | 8,190 |
2019-05-10 | $37.88 | $38.47 | $37.47 | $38.47 | $37.43 | 6,368 |
2019-05-09 | $37.74 | $37.96 | $37.49 | $37.96 | $36.93 | 29,080 |
2019-05-08 | $39.16 | $39.16 | $38.00 | $38.00 | $36.97 | 3,268 |
2019-05-07 | $38.71 | $38.71 | $37.85 | $38.09 | $37.06 | 20,628 |
2019-05-06 | $38.48 | $38.81 | $38.40 | $38.72 | $37.67 | 2,501 |
2019-05-03 | $38.70 | $38.92 | $38.70 | $38.92 | $37.87 | 2,296 |
2019-05-02 | $38.56 | $38.56 | $38.28 | $38.50 | $37.46 | 3,255 |
2019-05-01 | $38.89 | $38.89 | $38.38 | $38.38 | $37.34 | 20,143 |
2019-04-30 | $38.63 | $38.71 | $38.55 | $38.71 | $37.66 | 8,100 |
2019-04-29 | $38.71 | $38.72 | $38.62 | $38.62 | $37.58 | 8,043 |
2019-04-26 | $38.44 | $38.65 | $38.29 | $38.63 | $37.59 | 4,656 |
2019-04-25 | $38.54 | $38.54 | $38.25 | $38.37 | $37.34 | 4,397 |
2019-04-24 | $39.00 | $39.00 | $38.41 | $38.60 | $37.56 | 12,740 |
2019-04-23 | $38.16 | $38.49 | $37.97 | $38.42 | $37.38 | 17,493 |
2019-04-22 | $38.16 | $38.16 | $37.93 | $37.97 | $36.94 | 13,147 |
2019-04-18 | $37.96 | $38.16 | $37.96 | $38.12 | $37.09 | 966 |
2019-04-17 | $38.30 | $38.30 | $38.01 | $38.05 | $37.02 | 1,350 |
2019-04-16 | $38.59 | $38.59 | $38.32 | $38.32 | $37.29 | 5,227 |
2019-04-15 | $38.55 | $38.55 | $38.31 | $38.38 | $37.35 | 14,770 |
2019-04-12 | $38.44 | $38.45 | $38.31 | $38.42 | $37.38 | 31,594 |
2019-04-11 | $38.45 | $38.45 | $38.20 | $38.23 | $37.20 | 70,270 |
2019-04-10 | $38.03 | $38.24 | $38.03 | $38.24 | $37.21 | 3,445 |
2019-04-09 | $38.26 | $38.26 | $37.87 | $37.95 | $36.93 | 2,537 |
2019-04-08 | $38.20 | $38.25 | $38.07 | $38.25 | $37.22 | 8,419 |
2019-04-05 | $38.00 | $38.31 | $38.00 | $38.20 | $37.17 | 5,742 |
2019-04-04 | $38.00 | $38.00 | $37.96 | $37.97 | $36.95 | 1,969 |
2019-04-03 | $37.89 | $38.03 | $37.89 | $37.93 | $36.90 | 1,879 |
2019-04-02 | $37.87 | $37.87 | $37.59 | $37.66 | $36.64 | 8,404 |
2019-04-01 | $37.86 | $37.86 | $37.45 | $37.68 | $36.66 | 4,463 |
2019-03-29 | $37.02 | $37.14 | $37.02 | $37.14 | $36.14 | 1,387 |
2019-03-28 | $36.97 | $36.97 | $36.72 | $36.93 | $35.93 | 1,142 |
2019-03-27 | $36.70 | $36.70 | $36.70 | $36.70 | $35.70 | 616 |
2019-03-26 | $36.87 | $36.92 | $36.67 | $36.78 | $35.79 | 3,255 |
2019-03-25 | $36.60 | $36.62 | $36.35 | $36.57 | $35.52 | 3,592 |
2019-03-22 | $37.37 | $37.37 | $36.60 | $36.60 | $35.55 | 2,652 |
2019-03-21 | $37.19 | $37.59 | $37.19 | $37.53 | $36.46 | 6,766 |
2019-03-20 | $37.00 | $37.17 | $36.78 | $37.00 | $35.94 | 8,402 |
2019-03-19 | $37.52 | $37.52 | $37.14 | $37.19 | $36.13 | 4,728 |
2019-03-18 | $36.83 | $37.23 | $36.83 | $37.22 | $36.16 | 4,091 |
2019-03-15 | $37.09 | $37.09 | $37.06 | $37.06 | $36.00 | 1,007 |
2019-03-14 | $36.89 | $36.96 | $36.89 | $36.92 | $35.86 | 6,621 |
2019-03-13 | $37.02 | $37.14 | $36.98 | $36.98 | $35.93 | 1,709 |
2019-03-12 | $36.84 | $36.91 | $36.71 | $36.82 | $35.76 | 2,258 |
2019-03-11 | $36.43 | $36.73 | $36.43 | $36.73 | $35.68 | 6,086 |
2019-03-08 | $36.01 | $36.23 | $35.99 | $36.23 | $35.19 | 16,742 |
2019-03-07 | $36.86 | $36.86 | $36.17 | $36.24 | $35.21 | 6,510 |
2019-03-06 | $36.86 | $36.90 | $36.53 | $36.55 | $35.51 | 2,299 |
2019-03-05 | $36.95 | $36.97 | $36.87 | $36.90 | $35.84 | 4,921 |
2019-03-04 | $37.14 | $37.30 | $36.86 | $36.93 | $35.88 | 3,713 |
2019-03-01 | $37.07 | $37.19 | $37.07 | $37.19 | $36.13 | 991 |
2019-02-28 | $37.00 | $37.02 | $36.98 | $36.98 | $35.92 | 599 |
2019-02-27 | $36.82 | $37.07 | $36.82 | $37.06 | $36.00 | 2,253 |
2019-02-26 | $36.88 | $37.09 | $36.88 | $36.94 | $35.88 | 2,401 |
2019-02-25 | $37.33 | $37.47 | $37.10 | $37.10 | $36.04 | 3,891 |
2019-02-22 | $37.05 | $37.05 | $36.87 | $37.03 | $35.97 | 5,675 |
2019-02-21 | $36.72 | $36.81 | $36.60 | $36.74 | $35.69 | 5,417 |
2019-02-20 | $37.04 | $37.04 | $36.75 | $36.79 | $35.74 | 5,893 |
2019-02-19 | $36.60 | $36.73 | $36.24 | $36.67 | $35.62 | 22,772 |
2019-02-15 | $36.58 | $36.60 | $36.50 | $36.60 | $35.55 | 3,433 |
2019-02-14 | $36.31 | $36.33 | $36.24 | $36.25 | $35.22 | 5,842 |
2019-02-13 | $36.65 | $36.65 | $36.20 | $36.29 | $35.25 | 7,972 |
2019-02-12 | $36.13 | $36.26 | $36.11 | $36.19 | $35.15 | 17,427 |
2019-02-11 | $35.53 | $35.78 | $35.53 | $35.76 | $34.74 | 2,515 |
2019-02-08 | $35.38 | $35.52 | $35.33 | $35.52 | $34.51 | 3,662 |
2019-02-07 | $35.57 | $35.59 | $35.28 | $35.50 | $34.48 | 7,917 |
2019-02-06 | $35.75 | $35.84 | $35.69 | $35.73 | $34.70 | 4,336 |
2019-02-05 | $35.65 | $35.65 | $35.58 | $35.64 | $34.62 | 22,273 |
2019-02-04 | $35.30 | $35.45 | $35.17 | $35.45 | $34.44 | 8,423 |
2019-02-01 | $35.36 | $35.39 | $35.05 | $35.39 | $34.38 | 7,835 |
2019-01-31 | $34.90 | $35.11 | $34.90 | $35.11 | $34.10 | 9,260 |
2019-01-30 | $34.18 | $34.84 | $34.18 | $34.79 | $33.79 | 15,157 |
2019-01-29 | $34.39 | $34.42 | $34.35 | $34.35 | $33.37 | 10,887 |
2019-01-28 | $34.33 | $34.44 | $34.32 | $34.36 | $33.38 | 2,725 |
2019-01-25 | $34.60 | $34.60 | $34.59 | $34.59 | $33.60 | 184 |
2019-01-24 | $34.07 | $34.28 | $34.07 | $34.25 | $33.27 | 2,360 |
2019-01-23 | $34.21 | $34.21 | $33.72 | $33.97 | $33.00 | 4,594 |
2019-01-22 | $34.48 | $34.48 | $33.93 | $33.93 | $32.96 | 4,352 |
2019-01-18 | $34.32 | $34.60 | $34.28 | $34.57 | $33.58 | 3,626 |
2019-01-17 | $33.78 | $34.10 | $33.78 | $33.98 | $33.01 | 980 |
2019-01-16 | $33.80 | $33.83 | $33.73 | $33.77 | $32.80 | 2,167 |
2019-01-15 | $33.53 | $33.56 | $33.38 | $33.56 | $32.60 | 11,768 |
2019-01-14 | $33.50 | $33.50 | $33.36 | $33.37 | $32.42 | 8,649 |
2019-01-11 | $33.36 | $33.58 | $33.26 | $33.53 | $32.57 | 6,411 |
2019-01-10 | $32.89 | $33.46 | $32.89 | $33.45 | $32.49 | 7,680 |
2019-01-09 | $33.15 | $33.41 | $32.73 | $33.26 | $32.31 | 7,856 |
2019-01-08 | $32.77 | $33.01 | $32.69 | $33.00 | $32.06 | 5,800 |
2019-01-07 | $32.25 | $32.76 | $32.25 | $32.63 | $31.70 | 15,922 |
2019-01-04 | $31.79 | $32.26 | $31.65 | $32.26 | $31.34 | 8,759 |
2019-01-03 | $31.62 | $31.62 | $31.23 | $31.23 | $30.34 | 12,992 |
2019-01-02 | $32.24 | $32.24 | $31.51 | $31.92 | $31.01 | 633 |
2018-12-31 | $32.13 | $32.13 | $31.75 | $32.01 | $31.09 | 3,276 |
2018-12-28 | $31.91 | $32.10 | $31.63 | $31.71 | $30.80 | 6,734 |
2018-12-27 | $29.99 | $31.61 | $29.99 | $31.61 | $30.71 | 12,424 |
2018-12-26 | $30.48 | $31.42 | $30.05 | $31.42 | $30.52 | 6,782 |
2018-12-24 | $31.14 | $31.14 | $30.11 | $30.11 | $29.24 | 2,715 |
2018-12-21 | $31.50 | $31.95 | $30.87 | $30.87 | $29.89 | 14,629 |
2018-12-20 | $32.03 | $32.03 | $31.15 | $31.42 | $30.42 | 5,039 |
2018-12-19 | $32.73 | $32.85 | $31.92 | $31.99 | $30.97 | 4,418 |
2018-12-18 | $32.88 | $32.88 | $32.51 | $32.51 | $31.48 | 1,856 |
2018-12-17 | $33.09 | $33.17 | $32.38 | $32.43 | $31.40 | 6,492 |
2018-12-14 | $35.54 | $35.54 | $33.14 | $33.21 | $32.15 | 10,031 |
2018-12-13 | $34.40 | $34.40 | $33.66 | $33.72 | $32.64 | 850 |
2018-12-12 | $35.13 | $35.13 | $33.98 | $33.98 | $32.89 | 2,627 |
2018-12-11 | $35.19 | $35.19 | $33.66 | $33.66 | $32.59 | 1,975 |
2018-12-10 | $33.65 | $33.75 | $33.30 | $33.72 | $32.65 | 11,638 |
2018-12-07 | $34.59 | $34.59 | $33.61 | $33.81 | $32.73 | 1,974 |
2018-12-06 | $34.00 | $34.26 | $33.96 | $34.23 | $33.14 | 11,309 |
2018-12-04 | $35.56 | $35.56 | $34.80 | $34.85 | $33.74 | 10,835 |
2018-12-03 | $35.93 | $35.93 | $35.57 | $35.75 | $34.61 | 36,777 |
2018-11-30 | $35.33 | $35.33 | $35.19 | $35.32 | $34.19 | 3,480 |
2018-11-29 | $35.17 | $35.23 | $35.04 | $35.06 | $33.94 | 2,145 |
2018-11-28 | $34.61 | $35.08 | $34.52 | $35.08 | $33.97 | 3,806 |
2018-11-27 | $34.44 | $34.50 | $34.19 | $34.40 | $33.30 | 5,763 |
2018-11-26 | $34.42 | $34.50 | $34.30 | $34.50 | $33.40 | 9,742 |
2018-11-23 | $34.03 | $34.13 | $33.98 | $34.01 | $32.93 | 6,642 |
2018-11-21 | $33.77 | $34.27 | $33.77 | $34.15 | $33.06 | 5,190 |
2018-11-20 | $34.00 | $34.02 | $33.72 | $33.75 | $32.68 | 3,039 |
2018-11-19 | $35.05 | $35.05 | $34.23 | $34.23 | $33.14 | 5,883 |
2018-11-16 | $34.68 | $35.01 | $34.68 | $35.01 | $33.90 | 6,006 |
2018-11-15 | $34.82 | $34.92 | $34.18 | $34.83 | $33.72 | 2,708 |
2018-11-14 | $34.54 | $34.54 | $34.54 | $34.54 | $33.44 | 31,849 |
2018-11-13 | $34.98 | $34.98 | $34.58 | $34.58 | $33.48 | 2,783 |
2018-11-12 | $35.43 | $35.43 | $34.70 | $34.85 | $33.74 | 8,098 |
2018-11-09 | $35.13 | $35.25 | $35.13 | $35.18 | $34.06 | 1,278 |
2018-11-08 | $36.00 | $36.63 | $35.62 | $35.67 | $34.53 | 20,244 |
2018-11-07 | $35.99 | $35.99 | $35.26 | $35.71 | $34.57 | 6,623 |
2018-11-06 | $35.00 | $35.49 | $34.97 | $35.49 | $34.36 | 5,400 |
2018-11-05 | $35.20 | $35.20 | $34.76 | $34.87 | $33.76 | 2,361 |
2018-11-02 | $35.00 | $35.41 | $34.92 | $35.41 | $34.28 | 3,557 |
2018-11-01 | $34.40 | $34.85 | $34.33 | $34.85 | $33.74 | 7,323 |
2018-10-31 | $34.00 | $34.40 | $34.00 | $34.40 | $33.31 | 3,180 |
2018-10-30 | $33.51 | $33.56 | $33.38 | $33.56 | $32.49 | 1,214 |
2018-10-29 | $33.25 | $33.69 | $32.95 | $32.95 | $31.91 | 4,759 |
2018-10-26 | $33.19 | $33.41 | $33.16 | $33.21 | $32.15 | 37,881 |
2018-10-25 | $33.44 | $33.83 | $33.44 | $33.78 | $32.71 | 1,932 |
2018-10-24 | $33.78 | $33.78 | $33.61 | $33.61 | $32.54 | 3,223 |
2018-10-23 | $34.03 | $34.06 | $33.76 | $34.06 | $32.98 | 2,902 |
2018-10-22 | $34.87 | $35.00 | $34.33 | $34.62 | $33.51 | 6,686 |
2018-10-19 | $35.12 | $35.12 | $34.51 | $34.62 | $33.52 | 7,040 |
2018-10-18 | $35.62 | $35.68 | $34.65 | $34.78 | $33.67 | 2,730 |
2018-10-17 | $34.65 | $35.35 | $34.65 | $35.30 | $34.18 | 2,605 |
2018-10-16 | $34.86 | $35.40 | $34.86 | $35.37 | $34.24 | 5,624 |
2018-10-15 | $34.48 | $35.72 | $34.48 | $34.68 | $33.58 | 28,209 |
2018-10-12 | $34.67 | $34.85 | $34.40 | $34.51 | $33.41 | 2,590 |
2018-10-11 | $35.18 | $35.27 | $34.42 | $34.59 | $33.49 | 17,319 |
2018-10-10 | $35.46 | $35.62 | $35.12 | $35.12 | $34.00 | 1,883 |
2018-10-09 | $36.21 | $36.29 | $36.20 | $36.20 | $35.05 | 3,910 |
2018-10-08 | $36.57 | $36.57 | $36.35 | $36.40 | $35.24 | 2,806 |
2018-10-05 | $36.64 | $36.64 | $36.31 | $36.52 | $35.36 | 9,367 |
2018-10-04 | $37.59 | $37.59 | $36.81 | $36.81 | $35.64 | 3,162 |
2018-10-03 | $37.54 | $37.54 | $37.23 | $37.32 | $36.13 | 5,830 |
2018-10-02 | $37.37 | $37.37 | $37.17 | $37.17 | $35.99 | 2,156 |
2018-10-01 | $38.09 | $38.09 | $37.34 | $37.34 | $36.15 | 3,523 |
2018-09-28 | $37.50 | $37.60 | $37.48 | $37.55 | $36.35 | 2,173 |
2018-09-27 | $37.67 | $37.68 | $37.47 | $37.56 | $36.36 | 9,627 |
2018-09-26 | $37.97 | $37.97 | $37.49 | $37.50 | $36.31 | 7,892 |
2018-09-25 | $38.05 | $38.05 | $37.69 | $37.71 | $36.51 | 3,903 |
2018-09-24 | $38.06 | $38.06 | $37.72 | $37.78 | $36.51 | 7,127 |
2018-09-21 | $38.43 | $38.43 | $38.09 | $38.09 | $36.81 | 3,937 |
2018-09-20 | $38.27 | $38.27 | $38.02 | $38.03 | $36.75 | 1,794 |
2018-09-19 | $37.81 | $37.81 | $37.73 | $37.75 | $36.48 | 1,880 |
2018-09-18 | $37.65 | $37.83 | $37.65 | $37.82 | $36.55 | 3,472 |
2018-09-17 | $38.04 | $38.04 | $37.65 | $37.65 | $36.38 | 3,296 |
2018-09-14 | $38.22 | $38.22 | $37.86 | $37.86 | $36.59 | 533 |
2018-09-13 | $37.91 | $37.91 | $37.85 | $37.85 | $36.58 | 1,077 |
2018-09-12 | $38.06 | $38.06 | $37.45 | $37.72 | $36.45 | 4,270 |
2018-09-11 | $37.47 | $37.76 | $37.47 | $37.72 | $36.45 | 2,060 |
2018-09-10 | $37.51 | $37.63 | $37.51 | $37.62 | $36.36 | 3,509 |
2018-09-07 | $37.46 | $37.63 | $37.40 | $37.40 | $36.14 | 4,448 |
2018-09-06 | $37.61 | $37.62 | $37.49 | $37.62 | $36.36 | 5,230 |
2018-09-05 | $37.59 | $37.69 | $37.57 | $37.68 | $36.41 | 4,116 |
2018-09-04 | $37.82 | $37.82 | $37.61 | $37.74 | $36.47 | 6,626 |
2018-08-31 | $37.72 | $37.74 | $37.67 | $37.74 | $36.47 | 1,806 |
2018-08-30 | $38.05 | $38.05 | $37.60 | $37.61 | $36.35 | 2,202 |
2018-08-29 | $37.68 | $37.90 | $37.68 | $37.90 | $36.63 | 6,037 |
2018-08-28 | $37.63 | $37.73 | $37.63 | $37.72 | $36.45 | 3,298 |
2018-08-27 | $37.92 | $37.92 | $37.69 | $37.71 | $36.44 | 2,908 |
2018-08-24 | $37.29 | $37.50 | $37.29 | $37.39 | $36.13 | 4,191 |
2018-08-23 | $37.61 | $37.61 | $37.19 | $37.30 | $36.05 | 8,075 |
2018-08-22 | $37.59 | $37.59 | $37.32 | $37.34 | $36.08 | 918 |
2018-08-21 | $37.09 | $37.34 | $37.09 | $37.34 | $36.08 | 652 |
2018-08-20 | $36.86 | $37.08 | $36.86 | $37.08 | $35.83 | 1,114 |
2018-08-17 | $36.68 | $36.68 | $36.68 | $36.68 | $35.45 | 98 |
2018-08-16 | $36.68 | $36.68 | $36.68 | $36.68 | $35.45 | 1,000 |
2018-08-15 | $37.01 | $37.01 | $36.46 | $36.58 | $35.35 | 2,823 |
2018-08-14 | $36.68 | $36.86 | $36.62 | $36.86 | $35.62 | 1,009 |
2018-08-13 | $36.62 | $36.62 | $36.62 | $36.62 | $35.39 | 753 |
2018-08-10 | $36.68 | $36.85 | $36.65 | $36.75 | $35.51 | 12,044 |
2018-08-09 | $37.32 | $37.32 | $37.04 | $37.04 | $35.80 | 907 |
2018-08-08 | $36.96 | $37.09 | $36.82 | $37.07 | $35.82 | 12,995 |
2018-08-07 | $37.00 | $37.01 | $37.00 | $37.01 | $35.77 | 833 |
2018-08-06 | $36.77 | $36.82 | $36.76 | $36.78 | $35.55 | 3,005 |
2018-08-03 | $36.59 | $36.59 | $36.49 | $36.51 | $35.29 | 513 |
2018-08-02 | $36.16 | $36.29 | $36.16 | $36.29 | $35.07 | 1,394 |
2018-08-01 | $36.39 | $36.39 | $36.14 | $36.14 | $34.92 | 1,290 |
2018-07-31 | $36.33 | $36.42 | $36.33 | $36.39 | $35.17 | 753 |
2018-07-30 | $36.44 | $36.44 | $36.44 | $36.44 | $35.21 | 70 |
2018-07-27 | $36.43 | $36.44 | $36.43 | $36.44 | $35.21 | 1,268 |
2018-07-26 | $36.71 | $36.80 | $36.71 | $36.80 | $35.56 | 1,293 |
2018-07-25 | $36.44 | $36.44 | $36.44 | $36.44 | $35.21 | 122 |
2018-07-24 | $36.50 | $36.50 | $36.44 | $36.44 | $35.21 | 824 |
2018-07-23 | $36.34 | $36.49 | $36.34 | $36.49 | $35.26 | 2,657 |
2018-07-20 | $36.47 | $36.47 | $36.47 | $36.47 | $35.25 | 1,081 |
2018-07-19 | $36.65 | $36.76 | $36.57 | $36.65 | $35.42 | 6,019 |
2018-07-18 | $36.46 | $36.64 | $36.46 | $36.64 | $35.41 | 1,484 |
2018-07-17 | $36.40 | $36.40 | $36.38 | $36.38 | $35.16 | 1,035 |
2018-07-16 | $36.70 | $36.70 | $36.21 | $36.21 | $34.99 | 792 |
2018-07-13 | $36.32 | $36.32 | $36.32 | $36.32 | $35.10 | 11,264 |
2018-07-12 | $36.28 | $36.28 | $36.28 | $36.28 | $35.06 | 276 |
2018-07-11 | $36.44 | $36.44 | $36.05 | $36.09 | $34.88 | 3,147 |
2018-07-10 | $36.31 | $36.31 | $36.31 | $36.31 | $35.09 | 1,058 |
2018-07-09 | $36.17 | $36.19 | $36.17 | $36.19 | $34.98 | 600 |
2018-07-06 | $35.83 | $35.93 | $35.76 | $35.93 | $34.72 | 2,441 |
2018-07-05 | $35.68 | $35.68 | $35.40 | $35.60 | $34.41 | 1,921 |
2018-07-03 | $35.55 | $35.57 | $35.55 | $35.57 | $34.37 | 1,671 |
2018-07-02 | $35.40 | $35.40 | $35.16 | $35.30 | $34.11 | 1,591 |
2018-06-29 | $35.58 | $35.58 | $35.46 | $35.46 | $34.26 | 436 |
2018-06-28 | $35.02 | $35.42 | $35.02 | $35.42 | $34.23 | 1,096 |
2018-06-27 | $35.73 | $35.73 | $35.20 | $35.20 | $34.02 | 2,071 |
2018-06-26 | $35.44 | $35.62 | $35.44 | $35.62 | $34.42 | 3,452 |
2018-06-25 | $35.50 | $35.99 | $35.31 | $35.31 | $34.12 | 6,288 |
2018-06-22 | $36.05 | $36.23 | $36.00 | $36.00 | $34.79 | 8,203 |
2018-06-21 | $36.21 | $36.21 | $36.21 | $36.21 | $34.99 | 985 |
2018-06-20 | $36.39 | $36.39 | $36.39 | $36.39 | $35.17 | 617 |
2018-06-19 | $36.80 | $36.80 | $36.01 | $36.22 | $35.00 | 3,248 |
2018-06-18 | $36.31 | $37.00 | $36.31 | $36.46 | $35.16 | 1,585 |
2018-06-15 | $37.00 | $37.00 | $36.29 | $36.62 | $35.31 | 3,384 |
2018-06-14 | $36.44 | $36.47 | $36.44 | $36.47 | $35.17 | 1,201 |
2018-06-13 | $36.67 | $36.67 | $36.40 | $36.41 | $35.10 | 3,713 |
2018-06-12 | $36.54 | $36.54 | $36.48 | $36.48 | $35.18 | 1,453 |
2018-06-11 | $36.38 | $36.43 | $36.38 | $36.41 | $35.11 | 2,912 |
2018-06-08 | $36.16 | $36.16 | $36.10 | $36.10 | $34.81 | 366 |
2018-06-07 | $36.61 | $36.61 | $36.17 | $36.18 | $34.89 | 2,377 |
2018-06-06 | $36.08 | $36.20 | $36.05 | $36.20 | $34.91 | 1,508 |
2018-06-05 | $35.93 | $35.93 | $35.92 | $35.92 | $34.64 | 874 |
2018-06-04 | $35.70 | $35.73 | $35.62 | $35.73 | $34.45 | 1,364 |
2018-06-01 | $35.45 | $35.59 | $35.45 | $35.59 | $34.32 | 1,081 |
2018-05-31 | $35.42 | $35.42 | $35.27 | $35.34 | $34.08 | 1,539 |
2018-05-30 | $35.28 | $35.69 | $35.28 | $35.55 | $34.28 | 10,409 |
2018-05-29 | $35.28 | $35.28 | $35.00 | $35.05 | $33.79 | 3,753 |
2018-05-25 | $35.47 | $35.47 | $35.39 | $35.39 | $34.12 | 637 |
2018-05-24 | $35.30 | $35.47 | $35.30 | $35.47 | $34.20 | 1,320 |
2018-05-23 | $35.25 | $35.30 | $35.25 | $35.30 | $34.04 | 605 |
2018-05-22 | $35.46 | $35.53 | $35.39 | $35.40 | $34.13 | 6,086 |
2018-05-21 | $35.44 | $35.47 | $35.44 | $35.47 | $34.20 | 812 |
2018-05-18 | $35.25 | $35.27 | $35.21 | $35.26 | $34.00 | 1,523 |
2018-05-17 | $35.17 | $35.17 | $35.17 | $35.17 | $33.91 | 314 |
2018-05-16 | $35.06 | $35.31 | $35.06 | $35.21 | $33.95 | 1,462 |
2018-05-15 | $34.93 | $35.01 | $34.80 | $34.87 | $33.63 | 1,370 |
2018-05-14 | $35.50 | $35.50 | $35.13 | $35.16 | $33.90 | 4,657 |
2018-05-11 | $35.22 | $35.23 | $35.13 | $35.23 | $33.97 | 6,635 |
2018-05-10 | $35.14 | $35.14 | $35.00 | $35.01 | $33.75 | 2,895 |
2018-05-09 | $33.64 | $34.86 | $33.64 | $34.74 | $33.50 | 2,888 |
2018-05-08 | $34.53 | $34.63 | $34.53 | $34.58 | $33.34 | 3,308 |
2018-05-07 | $34.40 | $34.60 | $34.40 | $34.50 | $33.27 | 1,630 |
2018-05-04 | $33.90 | $34.49 | $33.89 | $34.41 | $33.18 | 4,115 |
2018-05-03 | $33.51 | $33.97 | $33.50 | $33.97 | $32.76 | 3,595 |
2018-05-02 | $34.15 | $34.15 | $33.92 | $33.98 | $32.77 | 2,290 |
2018-05-01 | $34.00 | $34.13 | $33.69 | $34.13 | $32.91 | 4,824 |
2018-04-30 | $34.63 | $34.63 | $34.09 | $34.09 | $32.87 | 4,118 |
2018-04-27 | $34.02 | $34.02 | $34.02 | $34.02 | $32.80 | 115 |
2018-04-26 | $34.02 | $34.02 | $34.02 | $34.02 | $32.80 | 116 |
2018-04-25 | $34.38 | $34.38 | $34.00 | $34.02 | $32.80 | 677 |
2018-04-24 | $34.45 | $34.45 | $34.45 | $34.45 | $33.21 | 341 |
2018-04-23 | $34.59 | $34.59 | $34.45 | $34.45 | $33.21 | 1,056 |
2018-04-20 | $34.44 | $34.55 | $34.39 | $34.46 | $33.23 | 2,327 |
2018-04-19 | $35.00 | $35.58 | $34.76 | $34.78 | $33.54 | 1,862 |
2018-04-18 | $35.14 | $35.20 | $35.07 | $35.07 | $33.82 | 1,420 |
2018-04-17 | $34.63 | $34.63 | $34.63 | $34.63 | $33.39 | 278 |
2018-04-16 | $34.62 | $34.64 | $34.50 | $34.63 | $33.39 | 1,323 |
2018-04-13 | $34.50 | $34.50 | $34.23 | $34.35 | $33.12 | 1,891 |
2018-04-12 | $34.26 | $34.44 | $34.26 | $34.36 | $33.13 | 3,921 |
2018-04-11 | $34.29 | $34.40 | $34.21 | $34.28 | $33.05 | 962 |
2018-04-10 | $34.32 | $34.39 | $34.30 | $34.35 | $33.13 | 2,847 |
2018-04-09 | $34.02 | $34.18 | $33.85 | $33.85 | $32.64 | 1,462 |
2018-04-06 | $34.85 | $34.85 | $33.91 | $33.91 | $32.70 | 2,485 |
2018-04-05 | $34.17 | $34.17 | $34.17 | $34.17 | $32.95 | 24 |
2018-04-04 | $33.65 | $34.17 | $33.65 | $34.17 | $32.95 | 1,622 |
2018-04-03 | $33.67 | $33.67 | $33.65 | $33.65 | $32.45 | 372 |
2018-04-02 | $34.50 | $34.50 | $33.32 | $33.54 | $32.34 | 5,284 |
2018-03-29 | $34.30 | $34.30 | $34.30 | $34.30 | $33.07 | 353 |
2018-03-28 | $34.25 | $34.25 | $33.78 | $33.78 | $32.57 | 841 |
2018-03-27 | $34.58 | $34.58 | $34.00 | $34.00 | $32.78 | 1,471 |
2018-03-26 | $34.32 | $34.32 | $34.14 | $34.30 | $33.07 | 10,502 |
2018-03-23 | $34.99 | $34.99 | $33.92 | $33.96 | $32.75 | 6,285 |
2018-03-22 | $34.81 | $35.12 | $34.79 | $34.83 | $33.58 | 1,598 |
2018-03-21 | $35.50 | $35.50 | $35.40 | $35.46 | $34.19 | 1,032 |
2018-03-20 | $35.39 | $35.39 | $35.30 | $35.33 | $34.07 | 2,642 |
2018-03-19 | $35.17 | $35.17 | $35.10 | $35.10 | $33.81 | 734 |
2018-03-16 | $35.73 | $35.73 | $35.73 | $35.73 | $34.41 | 160 |
2018-03-15 | $36.30 | $36.30 | $35.01 | $35.57 | $34.26 | 6,146 |
2018-03-14 | $35.72 | $35.72 | $35.49 | $35.52 | $34.21 | 2,252 |
2018-03-13 | $36.19 | $36.19 | $35.88 | $35.89 | $34.57 | 1,448 |
2018-03-12 | $35.99 | $35.99 | $35.88 | $35.88 | $34.56 | 763 |
2018-03-09 | $35.10 | $35.10 | $35.10 | $35.10 | $33.80 | 231 |
2018-03-08 | $35.10 | $35.10 | $35.06 | $35.10 | $33.80 | 1,079 |
2018-03-07 | $35.07 | $35.10 | $35.07 | $35.10 | $33.81 | 549 |
2018-03-06 | $35.33 | $35.33 | $34.80 | $34.96 | $33.67 | 2,750 |
2018-03-05 | $34.57 | $34.77 | $34.30 | $34.73 | $33.45 | 7,189 |
2018-03-02 | $34.28 | $34.28 | $34.00 | $34.17 | $32.91 | 2,768 |
2018-03-01 | $34.33 | $34.45 | $34.10 | $34.12 | $32.86 | 13,158 |
2018-02-28 | $35.33 | $35.33 | $34.60 | $34.60 | $33.33 | 2,243 |
2018-02-27 | $35.50 | $35.50 | $34.83 | $34.90 | $33.61 | 6,033 |
2018-02-26 | $35.00 | $35.23 | $35.00 | $35.19 | $33.89 | 5,806 |
2018-02-23 | $35.04 | $35.04 | $34.57 | $34.81 | $33.52 | 2,781 |
2018-02-22 | $34.58 | $34.74 | $34.53 | $34.54 | $33.26 | 3,128 |
2018-02-21 | $34.72 | $34.96 | $34.72 | $34.81 | $33.52 | 5,033 |
2018-02-20 | $34.84 | $34.91 | $34.47 | $34.62 | $33.34 | 2,591 |
2018-02-16 | $34.84 | $34.87 | $34.70 | $34.82 | $33.54 | 5,743 |
2018-02-15 | $34.54 | $34.63 | $34.32 | $34.63 | $33.35 | 5,317 |
2018-02-14 | $34.00 | $34.00 | $33.91 | $34.00 | $32.75 | 929 |
2018-02-13 | $33.52 | $33.85 | $33.52 | $33.72 | $32.47 | 9,257 |
2018-02-12 | $33.24 | $33.59 | $33.24 | $33.55 | $32.31 | 2,265 |
2018-02-09 | $33.23 | $33.23 | $32.33 | $32.33 | $31.14 | 3,687 |
2018-02-08 | $34.47 | $34.47 | $32.90 | $32.90 | $31.69 | 2,440 |
2018-02-07 | $33.98 | $34.29 | $33.98 | $34.20 | $32.94 | 5,890 |
2018-02-06 | $32.56 | $33.92 | $32.56 | $33.92 | $32.67 | 8,366 |
2018-02-05 | $34.89 | $34.89 | $33.60 | $33.60 | $32.36 | 24,708 |
2018-02-02 | $35.20 | $35.20 | $34.92 | $34.92 | $33.63 | 17,204 |
2018-02-01 | $35.40 | $35.62 | $35.36 | $35.45 | $34.14 | 6,019 |
2018-01-31 | $35.70 | $35.70 | $35.40 | $35.44 | $34.14 | 2,708 |
2018-01-30 | $35.95 | $35.95 | $35.53 | $35.63 | $34.32 | 3,425 |
2018-01-29 | $36.25 | $36.25 | $35.93 | $36.03 | $34.71 | 3,794 |
2018-01-26 | $35.79 | $36.18 | $35.79 | $36.18 | $34.85 | 8,292 |
2018-01-25 | $36.00 | $36.00 | $35.77 | $35.77 | $34.45 | 3,145 |
2018-01-24 | $36.06 | $36.06 | $35.75 | $35.89 | $34.57 | 1,939 |
2018-01-23 | $35.90 | $35.94 | $35.81 | $35.87 | $34.55 | 4,594 |
2018-01-22 | $35.72 | $35.75 | $35.61 | $35.72 | $34.40 | 4,289 |
2018-01-19 | $35.22 | $35.56 | $35.22 | $35.56 | $34.25 | 1,696 |
2018-01-18 | $35.44 | $35.44 | $35.27 | $35.37 | $34.07 | 2,694 |
2018-01-17 | $35.46 | $35.46 | $35.22 | $35.36 | $34.06 | 2,833 |
2018-01-16 | $36.70 | $37.25 | $35.00 | $35.10 | $33.81 | 9,744 |
2018-01-12 | $35.38 | $35.38 | $35.20 | $35.29 | $33.99 | 5,703 |
2018-01-11 | $34.95 | $35.16 | $34.87 | $35.12 | $33.83 | 3,496 |
2018-01-10 | $34.64 | $34.76 | $34.62 | $34.70 | $33.42 | 4,858 |
2018-01-09 | $34.90 | $34.91 | $34.80 | $34.89 | $33.61 | 3,162 |
2018-01-08 | $34.75 | $34.86 | $34.57 | $34.86 | $33.57 | 36,374 |
2018-01-05 | $34.65 | $34.68 | $34.50 | $34.68 | $33.40 | 6,693 |
2018-01-04 | $34.60 | $34.70 | $34.34 | $34.43 | $33.16 | 15,187 |
2018-01-03 | $33.98 | $34.38 | $33.98 | $34.36 | $33.09 | 2,137 |
2018-01-02 | $34.10 | $34.12 | $34.00 | $34.02 | $32.77 | 4,482 |
2017-12-29 | $34.48 | $34.48 | $33.92 | $33.99 | $32.74 | 2,360 |
2017-12-28 | $34.03 | $34.07 | $33.89 | $34.07 | $32.81 | 2,493 |
2017-12-27 | $33.94 | $33.97 | $33.90 | $33.90 | $32.65 | 2,848 |
2017-12-26 | $34.22 | $34.22 | $33.93 | $33.94 | $32.69 | 570 |
2017-12-22 | $33.91 | $34.00 | $33.91 | $34.00 | $32.63 | 512 |
2017-12-21 | $34.34 | $34.34 | $33.99 | $33.99 | $32.63 | 18,255 |
2017-12-20 | $34.41 | $34.41 | $33.95 | $34.12 | $32.74 | 2,476 |
2017-12-19 | $34.13 | $34.13 | $34.10 | $34.10 | $32.73 | 860 |
2017-12-18 | $34.34 | $34.34 | $34.17 | $34.23 | $32.86 | 4,557 |
2017-12-15 | $33.82 | $34.02 | $33.82 | $34.02 | $32.65 | 2,098 |
2017-12-14 | $34.00 | $34.00 | $33.60 | $33.60 | $32.25 | 1,822 |
2017-12-13 | $33.96 | $33.96 | $33.80 | $33.80 | $32.44 | 3,689 |
2017-12-12 | $34.25 | $34.25 | $33.80 | $33.85 | $32.49 | 3,759 |
2017-12-11 | $33.84 | $33.88 | $33.83 | $33.84 | $32.48 | 3,135 |
2017-12-08 | $33.85 | $33.90 | $33.82 | $33.84 | $32.48 | 808 |
2017-12-07 | $33.58 | $33.75 | $33.10 | $33.70 | $32.35 | 6,043 |
2017-12-06 | $33.53 | $33.54 | $33.48 | $33.50 | $32.15 | 3,670 |
2017-12-05 | $33.82 | $33.82 | $33.53 | $33.54 | $32.19 | 1,473 |
2017-12-04 | $34.14 | $34.14 | $33.78 | $33.78 | $32.42 | 6,030 |
2017-12-01 | $34.13 | $34.18 | $33.51 | $33.79 | $32.44 | 6,154 |
2017-11-30 | $33.85 | $34.18 | $33.85 | $34.00 | $32.63 | 4,289 |
2017-11-29 | $33.91 | $33.91 | $33.83 | $33.83 | $32.47 | 776 |
2017-11-28 | $33.55 | $33.86 | $33.55 | $33.86 | $32.50 | 1,127 |
2017-11-27 | $33.59 | $33.59 | $33.46 | $33.55 | $32.20 | 1,175 |
2017-11-24 | $33.46 | $33.49 | $33.39 | $33.49 | $32.14 | 3,091 |
2017-11-22 | $33.90 | $33.90 | $33.42 | $33.42 | $32.07 | 2,194 |
2017-11-21 | $33.40 | $33.45 | $33.40 | $33.45 | $32.11 | 1,273 |
2017-11-20 | $33.28 | $33.28 | $33.23 | $33.27 | $31.94 | 2,159 |
2017-11-17 | $33.15 | $33.18 | $32.99 | $33.16 | $31.83 | 838 |
2017-11-16 | $33.13 | $33.13 | $33.02 | $33.02 | $31.69 | 306 |
2017-11-15 | $32.79 | $32.79 | $32.75 | $32.77 | $31.45 | 2,577 |
2017-11-14 | $32.85 | $32.91 | $32.80 | $32.91 | $31.59 | 744 |
2017-11-13 | $32.82 | $32.92 | $32.71 | $32.92 | $31.60 | 3,539 |
2017-11-10 | $32.84 | $32.84 | $32.82 | $32.82 | $31.50 | 452 |
2017-11-09 | $32.90 | $32.90 | $32.58 | $32.67 | $31.35 | 1,424 |
2017-11-08 | $33.15 | $33.15 | $32.84 | $32.97 | $31.65 | 6,409 |
2017-11-07 | $33.10 | $33.10 | $32.83 | $32.90 | $31.58 | 7,330 |
2017-11-06 | $33.16 | $33.16 | $32.97 | $33.06 | $31.73 | 1,921 |
2017-11-03 | $32.91 | $32.95 | $32.91 | $32.95 | $31.63 | 1,388 |
2017-11-02 | $32.83 | $32.84 | $32.80 | $32.84 | $31.52 | 2,571 |
2017-11-01 | $32.99 | $32.99 | $32.76 | $32.80 | $31.48 | 4,279 |
2017-10-31 | $32.71 | $32.96 | $32.71 | $32.91 | $31.58 | 2,886 |
2017-10-30 | $32.91 | $32.91 | $32.70 | $32.70 | $31.39 | 5,678 |
2017-10-27 | $33.00 | $33.00 | $32.84 | $32.95 | $31.62 | 770 |
2017-10-26 | $32.68 | $32.84 | $32.68 | $32.84 | $31.52 | 2,480 |
2017-10-25 | $32.86 | $32.86 | $32.43 | $32.70 | $31.39 | 1,238 |
2017-10-24 | $32.84 | $32.85 | $32.80 | $32.85 | $31.53 | 1,760 |
2017-10-23 | $33.17 | $33.17 | $32.77 | $32.77 | $31.45 | 3,428 |
2017-10-20 | $32.84 | $32.93 | $32.84 | $32.89 | $31.57 | 6,884 |
2017-10-19 | $32.50 | $32.62 | $32.50 | $32.62 | $31.31 | 713 |
2017-10-18 | $32.60 | $32.64 | $32.60 | $32.64 | $31.33 | 1,516 |
2017-10-17 | $32.60 | $32.63 | $32.55 | $32.56 | $31.25 | 5,571 |
2017-10-16 | $32.89 | $32.89 | $32.50 | $32.60 | $31.29 | 2,616 |
2017-10-13 | $32.55 | $32.68 | $32.55 | $32.57 | $31.26 | 3,302 |
2017-10-12 | $32.49 | $32.61 | $32.49 | $32.53 | $31.22 | 971 |
2017-10-11 | $32.50 | $32.52 | $32.46 | $32.49 | $31.19 | 2,576 |
2017-10-10 | $32.40 | $32.47 | $32.39 | $32.47 | $31.16 | 6,666 |
2017-10-09 | $32.55 | $32.55 | $32.40 | $32.40 | $31.10 | 2,662 |
2017-10-06 | $32.41 | $32.53 | $32.40 | $32.53 | $31.22 | 3,756 |
2017-10-05 | $32.52 | $32.52 | $32.47 | $32.49 | $31.18 | 2,470 |
2017-10-04 | $32.37 | $32.45 | $32.34 | $32.34 | $31.04 | 1,272 |
2017-10-03 | $32.11 | $32.31 | $32.11 | $32.27 | $30.97 | 9,018 |
2017-10-02 | $32.36 | $32.36 | $32.16 | $32.16 | $30.87 | 1,471 |
2017-09-29 | $32.23 | $32.23 | $31.97 | $32.04 | $30.75 | 727 |
2017-09-28 | $32.16 | $32.16 | $31.76 | $31.93 | $30.65 | 3,239 |
2017-09-27 | $31.81 | $31.95 | $31.69 | $31.95 | $30.66 | 1,952 |
2017-09-26 | $31.70 | $31.70 | $31.68 | $31.68 | $30.41 | 549 |
2017-09-25 | $31.63 | $31.63 | $31.48 | $31.54 | $30.28 | 866 |
2017-09-22 | $31.43 | $31.63 | $31.43 | $31.59 | $30.32 | 951 |
2017-09-21 | $31.70 | $31.70 | $31.59 | $31.61 | $30.34 | 2,439 |
2017-09-20 | $31.59 | $31.67 | $31.58 | $31.67 | $30.40 | 975 |
2017-09-19 | $31.68 | $31.68 | $31.60 | $31.60 | $30.33 | 1,889 |
2017-09-18 | $31.72 | $31.72 | $31.69 | $31.69 | $30.36 | 412 |
2017-09-15 | $31.65 | $31.65 | $31.54 | $31.63 | $30.30 | 1,454 |
2017-09-14 | $31.54 | $31.54 | $31.54 | $31.54 | $30.22 | 759 |
2017-09-13 | $31.65 | $31.65 | $31.52 | $31.58 | $30.25 | 1,900 |
2017-09-12 | $31.53 | $31.57 | $31.44 | $31.54 | $30.21 | 3,468 |
2017-09-11 | $31.30 | $31.43 | $31.27 | $31.41 | $30.09 | 2,816 |
2017-09-08 | $31.03 | $31.13 | $30.95 | $30.96 | $29.66 | 9,649 |
2017-09-07 | $30.93 | $31.01 | $30.83 | $31.01 | $29.71 | 11,619 |
2017-09-06 | $31.00 | $31.17 | $31.00 | $31.12 | $29.81 | 23,875 |
2017-09-05 | $31.38 | $31.38 | $30.97 | $31.04 | $29.74 | 3,170 |
2017-09-01 | $31.28 | $31.28 | $31.18 | $31.19 | $29.88 | 4,206 |
2017-08-31 | $30.99 | $31.17 | $30.98 | $31.17 | $29.86 | 3,791 |
2017-08-30 | $30.79 | $30.83 | $30.79 | $30.82 | $29.53 | 2,295 |
2017-08-29 | $30.70 | $30.75 | $30.61 | $30.70 | $29.41 | 3,337 |
2017-08-28 | $30.71 | $30.73 | $30.63 | $30.73 | $29.44 | 3,753 |
2017-08-25 | $30.71 | $30.71 | $30.71 | $30.71 | $29.42 | 244 |
2017-08-24 | $30.84 | $30.84 | $30.67 | $30.67 | $29.38 | 2,861 |
2017-08-23 | $30.71 | $30.71 | $30.64 | $30.64 | $29.35 | 648 |
2017-08-22 | $30.50 | $30.67 | $30.50 | $30.65 | $29.36 | 7,714 |
2017-08-21 | $30.39 | $30.39 | $30.39 | $30.39 | $29.11 | 489 |
2017-08-18 | $30.49 | $30.54 | $30.23 | $30.44 | $29.16 | 7,321 |
2017-08-17 | $31.01 | $31.01 | $30.71 | $30.75 | $29.46 | 1,343 |
2017-08-16 | $31.06 | $31.10 | $31.02 | $31.02 | $29.71 | 563 |
2017-08-15 | $31.40 | $31.40 | $30.93 | $30.98 | $29.68 | 16,226 |
2017-08-14 | $30.90 | $31.07 | $30.90 | $31.07 | $29.77 | 3,379 |
2017-08-11 | $30.68 | $30.68 | $30.68 | $30.68 | $29.39 | 303 |
2017-08-10 | $31.00 | $31.00 | $30.65 | $30.68 | $29.39 | 5,763 |
2017-08-09 | $31.12 | $31.16 | $31.12 | $31.16 | $29.85 | 1,867 |
2017-08-08 | $31.39 | $31.40 | $31.17 | $31.17 | $29.86 | 5,553 |
2017-08-07 | $31.27 | $31.31 | $31.23 | $31.31 | $29.99 | 1,507 |
2017-08-04 | $31.23 | $31.23 | $31.15 | $31.18 | $29.87 | 6,724 |
2017-08-03 | $31.26 | $31.26 | $31.05 | $31.05 | $29.75 | 3,372 |
2017-08-02 | $31.42 | $31.42 | $31.17 | $31.17 | $29.86 | 2,609 |
2017-08-01 | $31.37 | $31.40 | $31.23 | $31.31 | $29.99 | 2,887 |
2017-07-31 | $31.69 | $31.69 | $31.17 | $31.23 | $29.92 | 4,225 |
2017-07-28 | $31.16 | $31.22 | $31.16 | $31.18 | $29.87 | 2,074 |
2017-07-27 | $31.35 | $31.35 | $31.25 | $31.28 | $29.97 | 618 |
2017-07-26 | $31.65 | $31.65 | $31.33 | $31.33 | $30.02 | 6,290 |
2017-07-25 | $31.52 | $31.52 | $31.27 | $31.34 | $30.02 | 2,131 |
2017-07-24 | $31.24 | $31.24 | $31.21 | $31.21 | $29.90 | 372 |
2017-07-21 | $31.30 | $31.30 | $31.15 | $31.22 | $29.91 | 6,719 |
2017-07-20 | $31.27 | $31.29 | $31.11 | $31.27 | $29.96 | 2,106 |
2017-07-19 | $30.82 | $31.21 | $30.82 | $31.20 | $29.89 | 2,387 |
2017-07-18 | $30.99 | $30.99 | $30.88 | $30.99 | $29.69 | 1,305 |
2017-07-17 | $31.09 | $31.09 | $30.99 | $31.01 | $29.71 | 1,554 |
2017-07-14 | $30.90 | $30.99 | $30.89 | $30.94 | $29.64 | 2,776 |
2017-07-13 | $30.85 | $30.86 | $30.80 | $30.86 | $29.56 | 1,216 |
2017-07-12 | $31.43 | $31.43 | $30.68 | $30.86 | $29.56 | 4,086 |
2017-07-11 | $30.57 | $30.57 | $30.51 | $30.53 | $29.25 | 754 |
2017-07-10 | $30.96 | $30.96 | $30.54 | $30.57 | $29.29 | 8,659 |
2017-07-07 | $30.47 | $30.66 | $30.42 | $30.66 | $29.37 | 1,995 |
2017-07-06 | $30.47 | $30.47 | $30.33 | $30.37 | $29.10 | 7,278 |
2017-07-05 | $30.76 | $31.23 | $30.48 | $30.62 | $29.33 | 913 |
2017-07-03 | $30.64 | $30.64 | $30.64 | $30.64 | $29.35 | 11 |
2017-06-30 | $30.59 | $30.64 | $30.51 | $30.64 | $29.35 | 403 |
2017-06-29 | $30.62 | $30.62 | $30.49 | $30.49 | $29.21 | 2,103 |
2017-06-28 | $30.61 | $30.80 | $30.61 | $30.80 | $29.51 | 1,132 |
2017-06-27 | $30.73 | $30.73 | $30.66 | $30.66 | $29.37 | 311 |
2017-06-26 | $30.82 | $30.82 | $30.75 | $30.75 | $29.46 | 2,328 |
2017-06-23 | $30.72 | $30.72 | $30.67 | $30.67 | $29.38 | 1,993 |
2017-06-22 | $30.39 | $30.71 | $30.39 | $30.51 | $29.23 | 4,911 |
2017-06-21 | $30.53 | $30.54 | $30.49 | $30.49 | $29.21 | 1,977 |
2017-06-20 | $30.94 | $30.94 | $30.55 | $30.55 | $29.27 | 1,122 |
2017-06-19 | $30.74 | $30.94 | $30.74 | $30.94 | $29.59 | 4,194 |
2017-06-16 | $30.65 | $30.65 | $30.53 | $30.53 | $29.20 | 1,120 |
2017-06-15 | $30.80 | $30.80 | $30.53 | $30.68 | $29.34 | 2,213 |
2017-06-14 | $30.70 | $30.86 | $30.70 | $30.86 | $29.52 | 2,775 |
2017-06-13 | $30.48 | $30.70 | $30.48 | $30.70 | $29.36 | 3,529 |
2017-06-12 | $30.70 | $30.70 | $30.47 | $30.61 | $29.28 | 1,402 |
2017-06-09 | $30.79 | $30.79 | $30.60 | $30.60 | $29.27 | 464 |
2017-06-08 | $30.62 | $30.62 | $30.53 | $30.53 | $29.20 | 1,039 |
2017-06-07 | $30.69 | $30.69 | $30.46 | $30.54 | $29.21 | 4,236 |
2017-06-06 | $30.45 | $30.45 | $30.45 | $30.45 | $29.13 | 181 |
2017-06-05 | $31.11 | $31.11 | $30.58 | $30.63 | $29.30 | 2,224 |
2017-06-02 | $30.72 | $30.77 | $30.63 | $30.73 | $29.39 | 2,816 |
2017-06-01 | $30.37 | $30.61 | $30.37 | $30.61 | $29.28 | 746 |
2017-05-31 | $30.30 | $30.30 | $30.04 | $30.17 | $28.86 | 1,120 |
2017-05-30 | $30.34 | $30.34 | $30.10 | $30.10 | $28.79 | 1,662 |
2017-05-26 | $30.14 | $30.26 | $30.14 | $30.25 | $28.93 | 23,119 |
2017-05-25 | $30.18 | $30.30 | $30.18 | $30.21 | $28.89 | 2,108 |
2017-05-24 | $30.08 | $30.08 | $30.02 | $30.02 | $28.71 | 887 |
2017-05-23 | $30.22 | $30.22 | $30.01 | $30.04 | $28.73 | 7,950 |
2017-05-22 | $29.90 | $30.00 | $29.90 | $29.99 | $28.68 | 4,072 |
2017-05-19 | $29.91 | $29.93 | $29.86 | $29.86 | $28.56 | 5,540 |
2017-05-18 | $29.52 | $29.70 | $29.45 | $29.63 | $28.34 | 3,699 |
2017-05-17 | $29.75 | $29.75 | $29.49 | $29.49 | $28.21 | 2,608 |
2017-05-16 | $30.07 | $30.08 | $30.03 | $30.08 | $28.77 | 567 |
2017-05-15 | $30.00 | $30.10 | $30.00 | $30.08 | $28.77 | 2,623 |
2017-05-12 | $29.88 | $29.88 | $29.88 | $29.88 | $28.58 | 1,990 |
2017-05-11 | $29.84 | $30.00 | $29.84 | $29.99 | $28.68 | 4,000 |
2017-05-10 | $30.34 | $30.34 | $30.00 | $30.09 | $28.77 | 2,722 |
2017-05-09 | $30.04 | $30.04 | $29.91 | $29.93 | $28.62 | 1,350 |
2017-05-08 | $30.05 | $30.05 | $29.91 | $29.91 | $28.61 | 1,929 |
2017-05-05 | $30.03 | $30.05 | $29.99 | $30.05 | $28.74 | 1,040 |
2017-05-04 | $29.89 | $29.89 | $29.76 | $29.88 | $28.58 | 1,940 |
2017-05-03 | $29.71 | $29.93 | $29.71 | $29.79 | $28.49 | 3,354 |
2017-05-02 | $29.96 | $29.96 | $29.82 | $29.93 | $28.63 | 4,683 |
2017-05-01 | $29.96 | $29.96 | $29.82 | $29.88 | $28.58 | 1,455 |
2017-04-28 | $29.93 | $29.93 | $29.77 | $29.87 | $28.57 | 2,320 |
2017-04-27 | $30.05 | $30.08 | $30.01 | $30.08 | $28.77 | 2,070 |
2017-04-26 | $29.95 | $30.06 | $29.95 | $29.95 | $28.65 | 3,174 |
2017-04-25 | $29.89 | $29.92 | $29.86 | $29.92 | $28.61 | 1,218 |
2017-04-24 | $29.81 | $29.81 | $29.65 | $29.73 | $28.43 | 3,675 |
2017-04-21 | $29.49 | $29.49 | $29.25 | $29.36 | $28.08 | 5,740 |
2017-04-20 | $29.89 | $29.89 | $29.28 | $29.45 | $28.17 | 12,426 |
2017-04-19 | $29.27 | $29.28 | $29.09 | $29.09 | $27.82 | 1,688 |
2017-04-18 | $29.04 | $29.04 | $28.98 | $29.04 | $27.77 | 1,720 |
2017-04-17 | $28.90 | $29.10 | $28.90 | $29.10 | $27.83 | 1,296 |
2017-04-13 | $28.94 | $29.02 | $28.83 | $28.83 | $27.57 | 2,992 |
2017-04-12 | $29.19 | $29.19 | $29.03 | $29.03 | $27.76 | 5,615 |
2017-04-11 | $29.32 | $29.32 | $29.17 | $29.17 | $27.90 | 2,559 |
2017-04-10 | $29.45 | $29.45 | $29.19 | $29.21 | $27.94 | 1,274 |
2017-04-07 | $29.10 | $29.10 | $29.07 | $29.07 | $27.80 | 914 |
2017-04-06 | $29.16 | $29.17 | $29.00 | $29.09 | $27.82 | 13,299 |
2017-04-05 | $29.37 | $29.37 | $29.05 | $29.05 | $27.78 | 4,873 |
2017-04-04 | $29.38 | $29.38 | $29.10 | $29.15 | $27.88 | 8,272 |
2017-04-03 | $29.45 | $29.45 | $29.24 | $29.24 | $27.96 | 9,478 |
2017-03-31 | $29.54 | $29.54 | $29.36 | $29.47 | $28.19 | 10,657 |
2017-03-30 | $29.43 | $29.44 | $29.33 | $29.36 | $28.08 | 2,062 |
2017-03-29 | $29.30 | $29.31 | $29.24 | $29.24 | $27.97 | 1,845 |
2017-03-28 | $29.06 | $29.28 | $29.06 | $29.26 | $27.98 | 516 |
2017-03-27 | $29.00 | $29.06 | $28.90 | $29.06 | $27.79 | 500 |
2017-03-24 | $29.09 | $29.16 | $29.07 | $29.07 | $27.80 | 5,036 |
2017-03-23 | $28.95 | $29.23 | $28.95 | $29.07 | $27.80 | 6,737 |
2017-03-22 | $29.00 | $29.05 | $28.93 | $29.04 | $27.78 | 1,813 |
2017-03-21 | $29.71 | $29.71 | $29.00 | $29.00 | $27.74 | 6,100 |
2017-03-20 | $29.71 | $29.71 | $29.60 | $29.60 | $28.26 | 1,293 |
2017-03-17 | $29.66 | $29.66 | $29.66 | $29.66 | $28.32 | 51 |
2017-03-16 | $29.73 | $29.73 | $29.55 | $29.66 | $28.32 | 2,835 |
2017-03-15 | $29.53 | $29.60 | $29.53 | $29.60 | $28.26 | 1,630 |
2017-03-14 | $29.42 | $29.42 | $29.13 | $29.25 | $27.92 | 3,345 |
2017-03-13 | $29.30 | $29.39 | $29.29 | $29.36 | $28.03 | 20,094 |
2017-03-10 | $29.27 | $29.27 | $29.16 | $29.19 | $27.87 | 2,294 |
2017-03-09 | $29.20 | $29.20 | $29.11 | $29.12 | $27.80 | 2,429 |
2017-03-08 | $29.26 | $29.26 | $29.22 | $29.22 | $27.89 | 1,812 |
2017-03-07 | $29.32 | $29.35 | $29.26 | $29.26 | $27.94 | 2,111 |
2017-03-06 | $29.53 | $29.53 | $29.30 | $29.35 | $28.02 | 5,737 |
2017-03-03 | $29.50 | $29.50 | $29.50 | $29.50 | $28.17 | 745 |
2017-03-02 | $29.78 | $29.78 | $29.50 | $29.54 | $28.21 | 4,948 |
2017-03-01 | $29.65 | $29.80 | $29.63 | $29.80 | $28.45 | 2,264 |
2017-02-28 | $29.67 | $29.67 | $29.33 | $29.33 | $28.00 | 1,840 |
2017-02-27 | $29.42 | $29.55 | $29.41 | $29.54 | $28.21 | 5,371 |
2017-02-24 | $29.36 | $29.36 | $29.16 | $29.36 | $28.03 | 5,362 |
2017-02-23 | $29.20 | $29.31 | $29.20 | $29.31 | $27.99 | 1,502 |
2017-02-22 | $29.37 | $29.37 | $29.37 | $29.37 | $28.04 | 1,208 |
2017-02-21 | $29.38 | $29.44 | $29.37 | $29.43 | $28.10 | 4,752 |
2017-02-17 | $29.25 | $29.25 | $29.10 | $29.23 | $27.91 | 2,947 |
2017-02-16 | $29.23 | $29.23 | $29.19 | $29.19 | $27.87 | 1,023 |
2017-02-15 | $29.13 | $29.30 | $29.13 | $29.26 | $27.94 | 5,296 |
2017-02-14 | $29.19 | $29.20 | $29.05 | $29.10 | $27.78 | 3,986 |
2017-02-13 | $29.24 | $29.24 | $29.05 | $29.05 | $27.74 | 3,266 |
2017-02-10 | $28.89 | $28.95 | $28.87 | $28.95 | $27.64 | 1,057 |
2017-02-09 | $28.82 | $28.84 | $28.64 | $28.83 | $27.53 | 13,366 |
2017-02-08 | $28.54 | $28.58 | $28.50 | $28.57 | $27.28 | 2,045 |
2017-02-07 | $28.54 | $28.54 | $28.54 | $28.54 | $27.25 | 304 |
2017-02-06 | $28.62 | $28.62 | $28.55 | $28.58 | $27.29 | 1,586 |
2017-02-03 | $28.56 | $28.67 | $28.56 | $28.64 | $27.35 | 2,974 |
2017-02-02 | $28.50 | $28.50 | $28.37 | $28.45 | $27.16 | 8,402 |
2017-02-01 | $28.66 | $28.66 | $28.44 | $28.44 | $27.15 | 867 |
2017-01-31 | $28.47 | $28.47 | $28.28 | $28.47 | $27.18 | 4,161 |
2017-01-30 | $28.62 | $28.62 | $28.33 | $28.44 | $27.15 | 8,961 |
2017-01-27 | $28.60 | $28.65 | $28.60 | $28.65 | $27.36 | 3,355 |
2017-01-26 | $28.79 | $28.79 | $28.68 | $28.68 | $27.38 | 1,283 |
2017-01-25 | $28.75 | $28.75 | $28.75 | $28.75 | $27.45 | 836 |
2017-01-24 | $28.53 | $28.53 | $28.53 | $28.53 | $27.24 | 1,677 |
2017-01-23 | $28.31 | $28.31 | $28.15 | $28.15 | $26.88 | 5,609 |
2017-01-20 | $28.42 | $28.42 | $28.18 | $28.22 | $26.95 | 2,077 |
2017-01-19 | $28.21 | $28.21 | $28.06 | $28.10 | $26.83 | 3,883 |
2017-01-18 | $28.21 | $28.26 | $28.20 | $28.20 | $26.93 | 1,814 |
2017-01-17 | $28.27 | $28.27 | $28.21 | $28.23 | $26.95 | 1,168 |
2017-01-13 | $28.29 | $28.31 | $28.29 | $28.30 | $27.02 | 604 |
2017-01-12 | $28.02 | $28.17 | $28.01 | $28.16 | $26.89 | 16,739 |
2017-01-11 | $28.22 | $28.43 | $28.20 | $28.25 | $26.97 | 3,165 |
2017-01-10 | $28.20 | $28.25 | $28.19 | $28.22 | $26.94 | 3,884 |
2017-01-09 | $28.22 | $28.22 | $28.13 | $28.13 | $26.86 | 598 |
2017-01-06 | $28.19 | $28.19 | $28.17 | $28.17 | $26.90 | 561 |
2017-01-05 | $28.26 | $28.26 | $27.99 | $28.12 | $26.85 | 18,083 |
2017-01-04 | $28.04 | $28.24 | $28.04 | $28.24 | $26.96 | 2,640 |
2017-01-03 | $27.90 | $27.91 | $27.72 | $27.85 | $26.59 | 2,923 |
2016-12-30 | $27.89 | $27.89 | $27.63 | $27.63 | $26.38 | 2,500 |
2016-12-29 | $27.79 | $27.80 | $27.74 | $27.74 | $26.48 | 860 |
2016-12-28 | $28.00 | $28.00 | $27.80 | $27.80 | $26.54 | 2,961 |
2016-12-27 | $28.46 | $28.46 | $28.32 | $28.33 | $26.83 | 4,134 |
2016-12-23 | $28.14 | $28.20 | $28.13 | $28.20 | $26.71 | 2,448 |
2016-12-22 | $28.51 | $28.51 | $28.10 | $28.11 | $26.63 | 1,808 |
2016-12-21 | $28.31 | $28.31 | $28.30 | $28.30 | $26.81 | 2,203 |
2016-12-20 | $28.46 | $29.00 | $28.28 | $28.33 | $26.83 | 14,917 |
2016-12-19 | $28.32 | $29.33 | $28.17 | $28.19 | $26.70 | 12,082 |
2016-12-16 | $28.36 | $28.36 | $28.12 | $28.12 | $26.63 | 2,349 |
2016-12-15 | $28.20 | $28.32 | $28.20 | $28.23 | $26.74 | 5,899 |
2016-12-14 | $28.30 | $28.32 | $28.13 | $28.13 | $26.64 | 4,359 |
2016-12-13 | $28.41 | $28.41 | $28.31 | $28.36 | $26.86 | 8,723 |
2016-12-12 | $28.50 | $28.50 | $28.19 | $28.23 | $26.74 | 2,385 |
2016-12-09 | $28.50 | $28.50 | $28.36 | $28.39 | $26.89 | 5,270 |
2016-12-08 | $28.22 | $28.44 | $28.22 | $28.37 | $26.87 | 485 |
2016-12-07 | $27.97 | $28.21 | $27.86 | $28.19 | $26.70 | 4,786 |
2016-12-06 | $27.86 | $27.86 | $27.86 | $27.86 | $26.39 | 237 |
2016-12-05 | $27.55 | $27.70 | $27.55 | $27.69 | $26.23 | 1,040 |
2016-12-02 | $27.38 | $27.38 | $27.38 | $27.38 | $25.93 | 158 |
2016-12-01 | $27.58 | $27.58 | $27.38 | $27.38 | $25.93 | 720 |
2016-11-30 | $27.74 | $27.74 | $27.66 | $27.67 | $26.21 | 1,041 |
2016-11-29 | $28.10 | $28.10 | $27.77 | $27.77 | $26.30 | 669 |
2016-11-28 | $27.88 | $27.88 | $27.75 | $27.76 | $26.29 | 2,672 |
2016-11-25 | $27.98 | $27.98 | $27.98 | $27.98 | $26.50 | 1,002 |
2016-11-23 | $27.58 | $27.86 | $27.58 | $27.86 | $26.39 | 1,126 |
2016-11-22 | $27.76 | $27.78 | $27.69 | $27.78 | $26.31 | 948 |
2016-11-21 | $27.64 | $27.64 | $27.64 | $27.64 | $26.18 | 216 |
2016-11-18 | $27.51 | $27.54 | $27.48 | $27.48 | $26.03 | 4,382 |
2016-11-17 | $27.54 | $27.56 | $27.50 | $27.56 | $26.10 | 727 |
2016-11-16 | $27.39 | $27.39 | $27.32 | $27.32 | $25.88 | 816 |
2016-11-15 | $27.50 | $27.50 | $27.30 | $27.37 | $25.93 | 739 |
2016-11-14 | $27.16 | $27.36 | $27.16 | $27.25 | $25.81 | 2,088 |
2016-11-11 | $26.99 | $27.03 | $26.85 | $27.03 | $25.60 | 1,497 |
2016-11-10 | $26.85 | $26.94 | $26.84 | $26.89 | $25.47 | 1,469 |
2016-11-09 | $26.30 | $26.71 | $26.29 | $26.71 | $25.30 | 1,273 |
2016-11-08 | $26.25 | $26.43 | $26.16 | $26.29 | $24.90 | 3,372 |
2016-11-07 | $26.30 | $26.30 | $26.13 | $26.20 | $24.82 | 3,956 |
2016-11-04 | $25.86 | $25.86 | $25.68 | $25.68 | $24.32 | 243 |
2016-11-03 | $25.62 | $25.62 | $25.62 | $25.62 | $24.27 | 188 |
2016-11-02 | $25.83 | $25.83 | $25.76 | $25.76 | $24.40 | 1,741 |
2016-11-01 | $26.04 | $26.04 | $25.83 | $25.92 | $24.55 | 1,901 |
2016-10-31 | $26.45 | $26.45 | $26.09 | $26.17 | $24.79 | 3,781 |
2016-10-28 | $26.09 | $26.09 | $26.09 | $26.09 | $24.71 | 303 |
2016-10-27 | $26.38 | $26.38 | $26.02 | $26.02 | $24.64 | 2,871 |
2016-10-26 | $26.29 | $26.29 | $26.18 | $26.22 | $24.83 | 1,376 |
2016-10-25 | $26.37 | $26.37 | $26.26 | $26.32 | $24.93 | 1,565 |
2016-10-24 | $26.46 | $26.58 | $26.46 | $26.50 | $25.10 | 4,631 |
2016-10-21 | $26.59 | $26.59 | $26.35 | $26.40 | $25.01 | 4,431 |
2016-10-20 | $26.38 | $26.38 | $26.38 | $26.38 | $24.99 | 326 |
2016-10-19 | $26.31 | $26.46 | $26.29 | $26.45 | $25.05 | 2,541 |
2016-10-18 | $26.38 | $26.38 | $26.38 | $26.38 | $24.98 | 107 |
2016-10-17 | $26.20 | $26.26 | $26.18 | $26.18 | $24.80 | 2,667 |
2016-10-14 | $26.21 | $26.22 | $26.21 | $26.22 | $24.84 | 1,430 |
2016-10-13 | $26.53 | $26.53 | $26.05 | $26.27 | $24.88 | 2,726 |
2016-10-12 | $26.33 | $26.66 | $26.33 | $26.44 | $25.04 | 3,854 |
2016-10-11 | $26.70 | $26.70 | $26.32 | $26.35 | $24.96 | 948 |
2016-10-10 | $26.78 | $26.83 | $26.78 | $26.83 | $25.41 | 1,703 |
2016-10-07 | $26.81 | $26.81 | $26.68 | $26.73 | $25.32 | 1,048 |
2016-10-06 | $26.87 | $26.87 | $26.87 | $26.87 | $25.45 | 232 |
2016-10-05 | $26.79 | $27.01 | $26.75 | $26.93 | $25.51 | 5,956 |
2016-10-04 | $26.80 | $26.92 | $26.72 | $26.72 | $25.31 | 787 |
2016-10-03 | $26.93 | $26.93 | $26.85 | $26.85 | $25.43 | 449 |
2016-09-30 | $26.87 | $26.96 | $26.87 | $26.96 | $25.54 | 791 |
2016-09-29 | $27.10 | $27.10 | $26.83 | $26.83 | $25.41 | 3,792 |
2016-09-28 | $27.04 | $27.04 | $26.92 | $27.04 | $25.61 | 693 |
2016-09-27 | $26.84 | $26.97 | $26.84 | $26.97 | $25.54 | 1,184 |
2016-09-26 | $26.98 | $26.98 | $26.77 | $26.77 | $25.36 | 1,136 |
2016-09-23 | $27.05 | $27.05 | $27.05 | $27.05 | $25.62 | 262 |
2016-09-22 | $27.12 | $27.14 | $27.12 | $27.14 | $25.71 | 310 |
2016-09-21 | $26.70 | $26.89 | $26.70 | $26.89 | $25.47 | 382 |
2016-09-20 | $26.67 | $26.67 | $26.60 | $26.60 | $25.19 | 299 |
2016-09-19 | $26.56 | $26.58 | $26.56 | $26.58 | $25.17 | 331 |
2016-09-16 | $26.40 | $26.41 | $26.40 | $26.41 | $25.02 | 506 |
2016-09-15 | $26.23 | $26.50 | $26.23 | $26.50 | $25.10 | 306 |
2016-09-14 | $26.23 | $26.28 | $26.23 | $26.24 | $24.85 | 593 |
2016-09-13 | $26.85 | $26.85 | $26.30 | $26.30 | $24.91 | 675 |
2016-09-12 | $26.50 | $26.73 | $26.37 | $26.73 | $25.25 | 2,713 |
2016-09-09 | $26.59 | $26.59 | $26.50 | $26.50 | $25.03 | 266 |
2016-09-08 | $27.12 | $27.12 | $27.12 | $27.12 | $25.62 | 551 |
2016-09-07 | $27.17 | $27.24 | $27.16 | $27.24 | $25.73 | 2,824 |
2016-09-06 | $27.19 | $27.19 | $27.12 | $27.12 | $25.62 | 800 |
2016-09-02 | $27.14 | $27.14 | $27.14 | $27.14 | $25.63 | 671 |
2016-09-01 | $27.06 | $27.06 | $26.85 | $26.98 | $25.49 | 11,731 |
2016-08-31 | $26.98 | $26.98 | $26.98 | $26.98 | $25.49 | 151 |
2016-08-30 | $27.00 | $27.00 | $27.00 | $27.00 | $25.51 | 197 |
2016-08-29 | $27.10 | $27.11 | $27.09 | $27.11 | $25.61 | 760 |
2016-08-26 | $27.09 | $27.09 | $27.09 | $27.09 | $25.59 | 187 |
2016-08-25 | $27.05 | $27.05 | $27.00 | $27.00 | $25.51 | 760 |
2016-08-24 | $27.35 | $27.35 | $27.17 | $27.17 | $25.67 | 1,080 |
2016-08-23 | $27.22 | $27.22 | $27.22 | $27.22 | $25.71 | 250 |
2016-08-22 | $27.08 | $27.08 | $27.08 | $27.08 | $25.58 | 200 |
2016-08-19 | $26.99 | $26.99 | $26.99 | $26.99 | $25.49 | 361 |
2016-08-18 | $27.00 | $27.00 | $27.00 | $27.00 | $25.51 | 220 |
2016-08-17 | $26.94 | $26.94 | $26.80 | $26.81 | $25.33 | 730 |
2016-08-16 | $27.13 | $27.13 | $26.99 | $26.99 | $25.50 | 1,083 |
2016-08-15 | $27.12 | $27.12 | $27.12 | $27.12 | $25.62 | 277 |
2016-08-12 | $27.00 | $27.00 | $27.00 | $27.00 | $25.51 | 222 |
2016-08-11 | $26.99 | $26.99 | $26.99 | $26.99 | $25.50 | 200 |
2016-08-10 | $26.88 | $26.88 | $26.88 | $26.88 | $25.39 | 510 |
2016-08-09 | $26.97 | $26.99 | $26.95 | $26.95 | $25.45 | 1,267 |
2016-08-08 | $27.01 | $27.01 | $27.01 | $27.01 | $25.52 | 88 |
2016-08-05 | $26.99 | $27.01 | $26.98 | $27.01 | $25.52 | 2,744 |
2016-08-04 | $26.95 | $26.95 | $26.82 | $26.82 | $25.34 | 951 |
2016-08-03 | $26.66 | $26.77 | $26.66 | $26.77 | $25.29 | 461 |
2016-08-02 | $26.64 | $26.64 | $26.64 | $26.64 | $25.17 | 404 |
2016-08-01 | $26.89 | $27.00 | $26.89 | $26.90 | $25.41 | 1,635 |
2016-07-29 | $28.34 | $28.34 | $26.90 | $26.99 | $25.50 | 5,045 |
2016-07-28 | $26.96 | $27.00 | $26.96 | $27.00 | $25.51 | 581 |
2016-07-27 | $26.89 | $26.89 | $26.89 | $26.89 | $25.40 | 205 |
2016-07-26 | $26.90 | $27.00 | $26.83 | $26.83 | $25.35 | 15,257 |
2016-07-25 | $26.81 | $26.81 | $26.74 | $26.74 | $25.26 | 261 |
2016-07-22 | $26.77 | $26.81 | $26.61 | $26.81 | $25.33 | 1,361 |
2016-07-21 | $26.75 | $26.76 | $26.59 | $26.59 | $25.12 | 671 |
2016-07-20 | $26.74 | $26.74 | $26.74 | $26.74 | $25.26 | 178 |
2016-07-19 | $26.59 | $26.61 | $26.52 | $26.52 | $25.05 | 17,600 |
2016-07-18 | $26.62 | $26.62 | $26.62 | $26.62 | $25.15 | 125 |
2016-07-15 | $26.53 | $26.61 | $26.50 | $26.61 | $25.14 | 3,184 |
2016-07-14 | $26.65 | $26.65 | $26.61 | $26.61 | $25.14 | 18,897 |
2016-07-13 | $26.45 | $26.45 | $26.45 | $26.45 | $24.99 | 274 |
2016-07-12 | $26.84 | $26.84 | $26.55 | $26.55 | $25.08 | 3,300 |
2016-07-11 | $26.89 | $26.89 | $26.26 | $26.26 | $24.81 | 217 |
2016-07-08 | $26.06 | $26.19 | $26.06 | $26.19 | $24.74 | 1,328 |
2016-07-07 | $25.46 | $25.71 | $25.46 | $25.71 | $24.29 | 1,241 |
2016-07-06 | $25.40 | $25.58 | $25.40 | $25.58 | $24.16 | 2,032 |
2016-07-05 | $25.79 | $25.79 | $25.47 | $25.47 | $24.06 | 23,308 |
2016-07-01 | $25.99 | $25.99 | $25.62 | $25.66 | $24.24 | 3,356 |
2016-06-30 | $25.60 | $25.60 | $25.60 | $25.60 | $24.18 | 118 |
2016-06-29 | $25.14 | $25.30 | $25.13 | $25.30 | $23.90 | 1,514 |
2016-06-28 | $24.87 | $25.00 | $24.65 | $24.80 | $23.43 | 6,043 |
2016-06-27 | $25.10 | $25.24 | $25.10 | $25.24 | $23.84 | 1,444 |
2016-06-24 | $25.33 | $25.33 | $25.00 | $25.00 | $23.62 | 3,425 |
2016-06-23 | $25.96 | $25.96 | $25.96 | $25.96 | $24.53 | 283 |
2016-06-22 | $25.87 | $25.87 | $25.69 | $25.69 | $24.27 | 3,981 |
2016-06-21 | $25.74 | $25.78 | $25.68 | $25.76 | $24.33 | 5,676 |
2016-06-20 | $25.92 | $25.92 | $25.92 | $25.92 | $24.49 | 199 |
2016-06-17 | $25.50 | $25.50 | $25.50 | $25.50 | $24.06 | 221 |
2016-06-16 | $26.02 | $26.02 | $25.31 | $25.59 | $24.15 | 1,268 |
2016-06-15 | $25.65 | $25.65 | $25.65 | $25.65 | $24.20 | 370 |
2016-06-14 | $25.44 | $25.51 | $25.44 | $25.47 | $24.03 | 19,764 |
2016-06-13 | $25.75 | $25.75 | $25.75 | $25.75 | $24.30 | 1 |
2016-06-10 | $25.75 | $25.75 | $25.75 | $25.75 | $24.30 | 797 |
2016-06-09 | $26.20 | $26.20 | $26.20 | $26.20 | $24.72 | 450 |
2016-06-08 | $26.59 | $26.59 | $26.22 | $26.34 | $24.85 | 4,984 |
2016-06-07 | $26.18 | $26.34 | $26.18 | $26.28 | $24.80 | 1,538 |
2016-06-06 | $26.07 | $27.29 | $26.05 | $26.50 | $25.00 | 2,795 |
2016-06-03 | $25.96 | $25.96 | $25.87 | $25.90 | $24.44 | 1,038 |
2016-06-02 | $26.00 | $26.05 | $26.00 | $26.05 | $24.58 | 520 |
2016-06-01 | $26.08 | $26.08 | $25.90 | $26.01 | $24.54 | 2,806 |
2016-05-31 | $26.11 | $26.11 | $25.88 | $25.88 | $24.42 | 575 |
2016-05-27 | $25.78 | $25.80 | $25.77 | $25.80 | $24.34 | 2,899 |
2016-05-26 | $25.67 | $25.68 | $25.67 | $25.68 | $24.23 | 201 |
2016-05-25 | $25.66 | $25.66 | $25.66 | $25.66 | $24.21 | 155 |
2016-05-24 | $25.50 | $25.50 | $25.38 | $25.45 | $24.01 | 533 |
2016-05-23 | $25.45 | $26.18 | $25.18 | $25.93 | $24.46 | 3,731 |
2016-05-20 | $25.06 | $25.23 | $25.03 | $25.08 | $23.66 | 3,280 |
2016-05-19 | $24.79 | $24.79 | $24.79 | $24.79 | $23.39 | 1,362 |
2016-05-18 | $24.99 | $24.99 | $24.82 | $24.82 | $23.42 | 1,558 |
2016-05-17 | $25.02 | $25.02 | $25.02 | $25.02 | $23.61 | 518 |
2016-05-16 | $25.04 | $25.14 | $25.04 | $25.10 | $23.68 | 405 |
2016-05-13 | $24.82 | $24.82 | $24.82 | $24.82 | $23.42 | 185 |
2016-05-12 | $25.39 | $25.39 | $24.90 | $25.01 | $23.60 | 2,318 |
2016-05-11 | $25.08 | $25.08 | $25.08 | $25.08 | $23.66 | 117 |
2016-05-10 | $25.49 | $25.49 | $25.32 | $25.32 | $23.89 | 335 |
2016-05-09 | $25.28 | $25.28 | $25.28 | $25.28 | $23.85 | 32 |
2016-05-06 | $24.85 | $25.28 | $24.82 | $25.28 | $23.85 | 903 |
2016-05-05 | $25.01 | $25.24 | $24.94 | $25.24 | $23.82 | 1,076 |
2016-05-04 | $25.03 | $25.03 | $24.95 | $24.95 | $23.54 | 559 |
2016-05-03 | $25.01 | $25.14 | $25.01 | $25.14 | $23.72 | 246 |
2016-05-02 | $25.33 | $25.46 | $25.33 | $25.46 | $24.03 | 206 |
2016-04-29 | $25.38 | $25.38 | $25.38 | $25.38 | $23.95 | 0 |
2016-04-28 | $25.64 | $25.64 | $25.38 | $25.38 | $23.95 | 386 |
2016-04-27 | $25.63 | $25.75 | $25.63 | $25.75 | $24.30 | 260 |
2016-04-26 | $25.71 | $25.71 | $25.64 | $25.64 | $24.19 | 813 |
2016-04-25 | $25.82 | $25.82 | $25.54 | $25.54 | $24.10 | 1,455 |
2016-04-22 | $25.60 | $25.60 | $25.60 | $25.60 | $24.16 | 250 |
2016-04-21 | $25.34 | $25.65 | $25.34 | $25.55 | $24.11 | 4,600 |
2016-04-20 | $25.98 | $26.02 | $25.67 | $25.70 | $24.25 | 1,906 |
2016-04-19 | $25.86 | $25.86 | $25.86 | $25.86 | $24.40 | 228 |
2016-04-18 | $25.65 | $25.65 | $25.65 | $25.65 | $24.20 | 125 |
2016-04-15 | $25.27 | $25.27 | $25.27 | $25.27 | $23.84 | 562 |
2016-04-14 | $25.31 | $25.31 | $25.31 | $25.31 | $23.88 | 265 |
2016-04-13 | $25.19 | $25.31 | $25.19 | $25.31 | $23.88 | 755 |
2016-04-12 | $25.06 | $25.06 | $24.74 | $24.88 | $23.48 | 521 |
2016-04-11 | $24.90 | $24.90 | $24.90 | $24.90 | $23.49 | 802 |
2016-04-08 | $24.88 | $24.88 | $24.88 | $24.88 | $23.48 | 101 |
2016-04-07 | $24.71 | $24.71 | $24.71 | $24.71 | $23.32 | 116 |
2016-04-06 | $25.02 | $25.02 | $25.02 | $25.02 | $23.61 | 575 |
2016-04-05 | $25.00 | $25.00 | $24.90 | $24.90 | $23.49 | 1,344 |
2016-04-04 | $25.13 | $25.14 | $25.13 | $25.14 | $23.72 | 1,503 |
2016-04-01 | $25.23 | $25.23 | $25.23 | $25.23 | $23.81 | 100 |
2016-03-31 | $25.17 | $25.17 | $25.17 | $25.17 | $23.75 | 121 |
2016-03-30 | $25.14 | $25.14 | $25.14 | $25.14 | $23.72 | 200 |
2016-03-29 | $24.65 | $24.99 | $24.65 | $24.99 | $23.58 | 626 |
2016-03-28 | $24.51 | $24.51 | $24.51 | $24.51 | $23.12 | 10 |
2016-03-24 | $24.49 | $24.51 | $24.49 | $24.51 | $23.12 | 431 |
2016-03-23 | $24.75 | $24.75 | $24.75 | $24.75 | $23.35 | 100 |
2016-03-22 | $25.12 | $25.12 | $25.12 | $25.12 | $23.70 | 107 |
2016-03-21 | $24.89 | $24.89 | $24.89 | $24.89 | $23.49 | 2,900 |
2016-03-18 | $24.70 | $24.70 | $24.70 | $24.70 | $23.31 | 190 |
2016-03-17 | $24.55 | $24.70 | $24.55 | $24.70 | $23.31 | 5,877 |
2016-03-16 | $24.33 | $24.33 | $24.33 | $24.33 | $22.96 | 0 |
2016-03-15 | $24.30 | $24.33 | $24.30 | $24.33 | $22.96 | 408 |
2016-03-14 | $24.48 | $24.48 | $24.48 | $24.48 | $23.10 | 101 |
2016-03-11 | $24.29 | $24.48 | $24.29 | $24.48 | $23.10 | 511 |
2016-03-10 | $24.10 | $24.10 | $24.10 | $24.10 | $22.74 | 97 |
2016-03-09 | $24.00 | $24.10 | $24.00 | $24.10 | $22.74 | 755 |
2016-03-08 | $24.06 | $24.11 | $24.06 | $24.11 | $22.75 | 985 |
2016-03-07 | $24.28 | $24.31 | $24.17 | $24.31 | $22.94 | 1,335 |
2016-03-04 | $24.43 | $24.43 | $24.06 | $24.20 | $22.83 | 9,236 |
2016-03-03 | $24.25 | $25.57 | $23.94 | $24.69 | $23.30 | 2,205 |
2016-03-02 | $23.89 | $23.96 | $23.89 | $23.96 | $22.61 | 257 |
2016-03-01 | $23.82 | $23.83 | $23.48 | $23.83 | $22.48 | 1,985 |
2016-02-29 | $23.70 | $24.07 | $23.70 | $23.84 | $22.49 | 1,193 |
2016-02-26 | $23.43 | $23.52 | $23.43 | $23.51 | $22.18 | 634 |
2016-02-25 | $23.36 | $24.00 | $23.15 | $23.99 | $22.64 | 1,300 |
2016-02-24 | $23.09 | $23.11 | $23.09 | $23.11 | $21.81 | 200 |
2016-02-23 | $23.02 | $23.02 | $23.02 | $23.02 | $21.72 | 208 |
2016-02-22 | $23.18 | $23.18 | $23.18 | $23.18 | $21.87 | 387 |
2016-02-19 | $22.89 | $22.89 | $22.64 | $22.81 | $21.52 | 451 |
2016-02-18 | $22.78 | $22.78 | $22.78 | $22.78 | $21.49 | 210 |
2016-02-17 | $22.79 | $22.89 | $22.79 | $22.86 | $21.57 | 461 |
2016-02-16 | $22.43 | $22.43 | $22.43 | $22.43 | $21.16 | 155 |
2016-02-12 | $21.88 | $21.88 | $21.88 | $21.88 | $20.65 | 300 |
2016-02-11 | $21.72 | $23.19 | $21.72 | $23.19 | $21.88 | 450 |
2016-02-10 | $22.15 | $23.50 | $21.90 | $23.50 | $22.17 | 3,450 |
2016-02-09 | $21.80 | $21.80 | $21.67 | $21.67 | $20.45 | 200 |
2016-02-08 | $21.69 | $21.69 | $21.58 | $21.58 | $20.36 | 1,121 |
2016-02-05 | $22.46 | $22.46 | $22.46 | $22.46 | $21.19 | 158 |
2016-02-04 | $22.63 | $22.63 | $22.63 | $22.63 | $21.35 | 206 |
2016-02-03 | $22.31 | $22.35 | $22.31 | $22.35 | $21.09 | 200 |
2016-02-02 | $22.59 | $22.59 | $22.41 | $22.41 | $21.15 | 2,866 |
2016-02-01 | $23.07 | $23.07 | $23.07 | $23.07 | $21.77 | 101 |
2016-01-29 | $22.15 | $22.85 | $22.15 | $22.85 | $21.56 | 3,140 |
2016-01-28 | $22.43 | $22.43 | $22.18 | $22.18 | $20.93 | 809 |
2016-01-27 | $22.52 | $22.60 | $22.25 | $22.25 | $20.99 | 928 |
2016-01-26 | $22.42 | $22.42 | $22.42 | $22.42 | $21.15 | 179 |
2016-01-25 | $22.58 | $22.58 | $22.24 | $22.24 | $20.98 | 2,473 |
2016-01-22 | $22.60 | $22.60 | $22.47 | $22.51 | $21.24 | 1,885 |
2016-01-21 | $22.18 | $22.18 | $22.18 | $22.18 | $20.93 | 200 |
2016-01-20 | $21.60 | $22.16 | $21.60 | $22.16 | $20.91 | 1,071 |
2016-01-19 | $22.50 | $22.50 | $22.00 | $22.00 | $20.76 | 614 |
2016-01-15 | $22.70 | $22.70 | $22.60 | $22.60 | $21.32 | 450 |
2016-01-14 | $22.22 | $22.82 | $22.20 | $22.82 | $21.53 | 1,848 |
2016-01-13 | $23.20 | $23.20 | $22.51 | $22.51 | $21.24 | 460 |
2016-01-12 | $22.78 | $22.78 | $22.78 | $22.78 | $21.49 | 165 |
2016-01-11 | $23.16 | $23.16 | $22.79 | $22.95 | $21.65 | 838 |
2016-01-08 | $23.17 | $23.20 | $23.17 | $23.20 | $21.89 | 252 |
2016-01-07 | $23.27 | $23.58 | $23.27 | $23.34 | $22.02 | 1,743 |
2016-01-06 | $23.86 | $23.88 | $23.86 | $23.87 | $22.52 | 1,077 |
2016-01-05 | $24.40 | $24.40 | $24.34 | $24.34 | $22.97 | 499 |
2016-01-04 | $24.64 | $24.64 | $24.64 | $24.64 | $23.25 | 100 |
2015-12-31 | $24.85 | $24.85 | $24.62 | $24.64 | $23.25 | 3,758 |
2015-12-30 | $24.81 | $24.96 | $24.81 | $24.86 | $23.46 | 1,778 |
2015-12-29 | $25.06 | $25.06 | $24.97 | $25.01 | $23.60 | 2,816 |
2015-12-28 | $24.91 | $24.91 | $24.79 | $24.79 | $23.39 | 572 |
2015-12-24 | $24.85 | $24.86 | $24.84 | $24.85 | $23.45 | 1,552 |
2015-12-23 | $24.53 | $24.82 | $24.53 | $24.82 | $23.42 | 6,102 |
2015-12-22 | $24.28 | $24.28 | $24.28 | $24.28 | $22.91 | 41 |
2015-12-21 | $24.24 | $24.28 | $24.24 | $24.28 | $22.91 | 733 |
2015-12-18 | $24.25 | $24.27 | $24.20 | $24.20 | $22.83 | 3,070 |
2015-12-17 | $24.75 | $24.75 | $24.60 | $24.60 | $23.21 | 2,326 |
2015-12-16 | $24.71 | $24.81 | $24.53 | $24.81 | $23.41 | 3,050 |
2015-12-15 | $24.50 | $24.50 | $24.50 | $24.50 | $23.12 | 151 |
2015-12-14 | $24.39 | $24.39 | $24.20 | $24.30 | $22.93 | 2,165 |
2015-12-11 | $24.48 | $24.49 | $24.22 | $24.22 | $22.85 | 5,347 |
2015-12-10 | $24.43 | $24.80 | $24.43 | $24.80 | $23.40 | 2,680 |
2015-12-09 | $24.93 | $24.98 | $24.61 | $24.64 | $23.25 | 2,506 |
2015-12-08 | $24.95 | $24.95 | $24.95 | $24.95 | $23.54 | 683 |
2015-12-07 | $25.21 | $25.21 | $25.01 | $25.01 | $23.60 | 5,422 |
2015-12-04 | $25.06 | $25.22 | $25.06 | $25.22 | $23.80 | 5,989 |
2015-12-03 | $25.42 | $25.42 | $24.82 | $24.83 | $23.43 | 15,883 |
2015-12-02 | $25.52 | $25.52 | $25.25 | $25.25 | $23.83 | 5,338 |
2015-12-01 | $25.33 | $25.44 | $25.33 | $25.43 | $23.99 | 809 |
2015-11-30 | $25.69 | $25.69 | $25.24 | $25.25 | $23.83 | 20,860 |
2015-11-27 | $25.33 | $25.36 | $25.33 | $25.35 | $23.92 | 11,821 |
2015-11-25 | $25.25 | $25.31 | $25.24 | $25.31 | $23.88 | 2,715 |
2015-11-24 | $25.12 | $25.27 | $25.00 | $25.27 | $23.84 | 2,720 |
2015-11-23 | $25.37 | $25.37 | $25.10 | $25.14 | $23.72 | 6,771 |
2015-11-20 | $25.37 | $25.37 | $25.09 | $25.10 | $23.68 | 8,403 |
2015-11-19 | $25.03 | $25.03 | $24.97 | $24.98 | $23.57 | 6,571 |
FA Etho Climate Leadership U.S. ETF (ETHO) News Headlines
In India's sizzling stock market, consumer stocks rise 18% but are laggards
None
reuters.com March 26, 2024Recent FA Etho Climate Leadership U.S. ETF (ETHO) News
Similar Companies to FA Etho Climate Leadership U.S. ETF (ETHO) 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 | -- | -- | -- |