Innovator IBD 50 ETF (FFTY) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.85 ($-0.01) -0.04%
Innovator IBD 50 ETF - Daily Information
Click for more stock information on Innovator IBD 50 ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $26.57 |
Previous Close | $26.85 |
High | $26.86 |
Low | $26.48 |
Adjusted Open | $26.57 |
Previous Adjusted Close | $26.85 |
Adjusted High | $26.86 |
Adjusted Low | $26.48 |
About Innovator IBD 50 ETF (FFTY)
The Fund will normally invest at least 80% of its net assets (including investment borrowings) in securities that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund’s investment sub-adviser seeks a correlation of 0.95 or better (before fees and expenses) between the Fund’s performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The IBD® 50 Index is a weekly, rules-based, computer-generated stock index compiled and published by Investor’s Business Daily® (“IBD” or the “Index Provider”) that seeks to identify the current top 50 growth stocks. The equity portion of the Index primarily includes U.S. common stocks, but may, to a lesser extent, include common stocks of non-U.S. companies that utilize American Depositary Receipts (“ADRs”) to trade on U.S. securities exchanges. The equity securities comprising the Index may be issued by small-, mid- and large-capitalization companies located in either developed or emerging markets. The Index is also designed to be responsive to downturns in the equities markets and incorporates a cash equivalents portion in response to certain market signals described below. The Index’s initial universe of the approximately 7,000 equity securities that trade on the New York Stock Exchange, The Nasdaq Stock Market, LLC or NYSE MKT LLC is initially narrowed down by excluding those companies that do not meet certain baseline criteria. These criteria include minimum stock price, minimum trading volume, minimum upward price movement and minimum simple price moving average. IBD then narrows the universe further by screening out securities with price actions IBD views as undesirable. For instance, IBD removes securities with excessive price percentage moves in its 10-week price moving average (6% or more), securities with a high number of positive price movement days over a 14-day period (seven or more), securities with a high number of positive price movement weeks over an 8-week period (six or more) and/or securities with a high number of consecutive positive price movement weeks (three or more). These criteria are explained in detail in “Index Information.” IBD then evaluates and scores the remaining securities on the following 11 factors: Earnings Per Share Rating; Relative Price Strength Rating; Sales Margin Return on Equity Rating; Accumulation Distribution Rating; Industry Group Relative Strength; Growth in Quarterly Earnings/Next Quarter Consensus Estimates; 3-to-5 Year Annual Growth Rate/Next Year’s Consensus Estimates; Quarterly Sales Growth/Next Quarter Consensus Estimates; Acceleration in Quarterly Sales or Earnings; Liquidity and Annual Return on Equity. These factors are also explained in detail in “Index Information.”Each security is given a score for each factor. Each security’s 11 factor scores are then aggregated to provide a composite score. The 50 securities with the highest score are included in the Index and weighted according to their score. Securities with the ten highest scores are given a weight of 3.5%. Securities with the 11-20 highest scores are given a weight of 3.0%. Securities with the 21-30 highest scores are given a weight of 2.0%. Securities with the 31-40 highest scores are given a weight of 1.0% and securities with the 41-50 highest scores are given a weight of 0.5%. However, the Index is also designed to be responsive to the overall health of the equities market. The Index contains cash equivalents positions composed of U.S. Treasury bills (“cash positions”) that allow it to adopt a defensive approach upon the occurrence of certain market signals that indicate that the equities market may be in, or entering, a downturn. Upon the occurrence of a combination of the four market signals listed below, at the next Index reconstitution, the cash positions will comprise 50% of the Index. While the Index is composed of 50% cash positions, each equity security will be weighted at half of its ordinary weight. 1. Year-over-year margin debt of 55%; 2. S&P 500 more than tripling in value over a 5-year time period; 3.The average closing prices of the last 5 weeks of the S&P 500 having a lower value than the average closing prices of the last 50 weeks of the S&P 500; or 4.Falling relative price performance of the S&P 500 in relation to itself over an 89-week time period (i.e. when the S&P 500’s average short-term prices fall below its average long-term prices). The Index will remain composed of 50% cash positions until the occurrence of a combination of the three market conditions listed below. Upon the occurrence of this combination, the Index will revert to being composed entirely of equity securities. 1. The value of the S&P 500 declining by 50%; 2. The index price of the S&P 500 being greater than its average monthly closing price over the last 10 months; or 3. The S&P 500’s average price for the previous 5 weeks approaches its average price for the previous 50 weeks. The Fund generally invests in all of the securities comprising the Index in proportion to the weightings of the securities in the Index. The Index is rebalanced and reconstituted on the last day of each trading week after the U.S. stock market closes. This weekly rebalancing and reconstituting of the Index will cause the Fund to have a higher portfolio turnover rate than similar funds. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to the same extent. As of February 14, 2020, the Fund was concentrated in the information technology sector.
Invest in Innovator IBD 50 ETF (FFTY)
Historical Stock Data for Innovator IBD 50 ETF (FFTY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $26.57 | $26.86 | $26.48 | $26.85 | $26.85 | 27,513 |
2025-04-24 | $26.45 | $26.87 | $26.45 | $26.86 | $26.86 | 25,885 |
2025-04-23 | $26.42 | $26.69 | $26.26 | $26.33 | $26.33 | 30,636 |
2025-04-22 | $25.86 | $26.23 | $25.85 | $26.10 | $26.10 | 27,659 |
2025-04-21 | $26.26 | $26.26 | $25.27 | $25.51 | $25.51 | 21,455 |
2025-04-17 | $26.34 | $26.41 | $25.96 | $26.23 | $26.23 | 29,233 |
2025-04-16 | $26.44 | $26.53 | $25.94 | $26.29 | $26.29 | 32,453 |
2025-04-15 | $26.42 | $26.78 | $26.41 | $26.55 | $26.55 | 40,089 |
2025-04-14 | $26.47 | $26.47 | $25.92 | $26.26 | $26.26 | 36,161 |
2025-04-11 | $25.25 | $25.79 | $24.99 | $25.73 | $25.73 | 32,608 |
2025-04-10 | $25.16 | $25.52 | $24.49 | $25.02 | $25.02 | 47,185 |
2025-04-09 | $23.73 | $25.69 | $23.31 | $25.42 | $25.42 | 109,366 |
2025-04-08 | $25.21 | $25.23 | $23.49 | $23.76 | $23.76 | 87,317 |
2025-04-07 | $23.28 | $25.12 | $22.91 | $24.15 | $24.15 | 193,675 |
2025-04-04 | $25.33 | $25.45 | $24.19 | $24.38 | $24.38 | 130,892 |
2025-04-03 | $25.93 | $26.58 | $25.88 | $26.37 | $26.37 | 84,168 |
2025-04-02 | $26.51 | $27.29 | $26.51 | $27.15 | $27.15 | 66,000 |
2025-04-01 | $27.00 | $27.10 | $26.62 | $26.85 | $26.85 | 90,625 |
2025-03-31 | $26.78 | $27.06 | $26.19 | $26.97 | $26.97 | 67,706 |
2025-03-28 | $27.83 | $27.83 | $27.09 | $27.24 | $27.24 | 96,457 |
2025-03-27 | $27.74 | $28.07 | $27.60 | $27.85 | $27.85 | 38,877 |
2025-03-26 | $28.31 | $28.31 | $27.54 | $27.72 | $27.72 | 109,669 |
2025-03-25 | $28.41 | $28.50 | $28.20 | $28.30 | $28.30 | 36,313 |
2025-03-24 | $28.15 | $28.41 | $28.13 | $28.34 | $28.34 | 91,474 |
2025-03-21 | $27.40 | $27.82 | $27.34 | $27.81 | $27.81 | 70,786 |
2025-03-20 | $27.73 | $28.08 | $27.67 | $27.80 | $27.80 | 31,827 |
2025-03-19 | $27.53 | $28.10 | $27.47 | $28.05 | $28.05 | 59,977 |
2025-03-18 | $27.67 | $27.67 | $27.36 | $27.47 | $27.47 | 53,106 |
2025-03-17 | $27.23 | $27.81 | $27.16 | $27.64 | $27.64 | 114,955 |
2025-03-14 | $26.61 | $27.26 | $26.61 | $27.24 | $27.24 | 97,797 |
2025-03-13 | $26.64 | $26.64 | $26.05 | $26.23 | $26.23 | 129,074 |
2025-03-12 | $26.87 | $27.02 | $26.39 | $26.78 | $26.78 | 79,459 |
2025-03-11 | $25.84 | $26.78 | $25.84 | $26.47 | $26.47 | 275,919 |
2025-03-10 | $26.18 | $26.22 | $25.42 | $25.79 | $25.79 | 184,893 |
2025-03-07 | $26.82 | $27.13 | $25.67 | $26.71 | $26.71 | 204,212 |
2025-03-06 | $27.90 | $28.04 | $26.86 | $26.96 | $26.96 | 158,569 |
2025-03-05 | $27.83 | $28.40 | $27.60 | $28.40 | $28.40 | 121,070 |
2025-03-04 | $27.55 | $28.19 | $26.75 | $27.71 | $27.71 | 312,584 |
2025-03-03 | $29.08 | $29.16 | $27.63 | $27.87 | $27.87 | 183,254 |
2025-02-28 | $28.08 | $28.83 | $27.77 | $28.83 | $28.83 | 265,718 |
2025-02-27 | $29.52 | $29.65 | $28.38 | $28.40 | $28.40 | 222,682 |
2025-02-26 | $28.59 | $29.46 | $28.59 | $29.01 | $29.01 | 328,637 |
2025-02-25 | $28.70 | $28.84 | $27.62 | $28.27 | $28.27 | 264,461 |
2025-02-24 | $29.66 | $29.66 | $28.28 | $29.07 | $29.07 | 315,788 |
2025-02-21 | $31.82 | $31.82 | $29.58 | $29.60 | $29.60 | 392,236 |
2025-02-20 | $32.72 | $32.72 | $31.27 | $31.96 | $31.96 | 444,745 |
2025-02-19 | $33.45 | $33.68 | $32.97 | $33.08 | $33.08 | 210,640 |
2025-02-18 | $34.11 | $34.26 | $33.33 | $33.60 | $33.60 | 206,783 |
2025-02-14 | $33.66 | $33.93 | $33.23 | $33.75 | $33.75 | 247,123 |
2025-02-13 | $32.47 | $33.62 | $32.43 | $33.62 | $33.62 | 284,038 |
2025-02-12 | $30.97 | $31.99 | $30.97 | $31.99 | $31.99 | 111,346 |
2025-02-11 | $31.91 | $31.99 | $31.23 | $31.44 | $31.44 | 142,601 |
2025-02-10 | $31.90 | $32.24 | $31.68 | $32.09 | $32.09 | 190,987 |
2025-02-07 | $31.59 | $32.02 | $31.53 | $31.53 | $31.53 | 180,892 |
2025-02-06 | $31.35 | $31.46 | $30.95 | $31.23 | $31.23 | 53,558 |
2025-02-05 | $30.58 | $31.26 | $30.58 | $31.26 | $31.26 | 99,635 |
2025-02-04 | $30.32 | $30.64 | $30.32 | $30.56 | $30.56 | 151,800 |
2025-02-03 | $28.91 | $30.13 | $28.85 | $29.96 | $29.96 | 458,897 |
2025-01-31 | $30.10 | $30.67 | $29.84 | $29.95 | $29.95 | 442,252 |
2025-01-30 | $29.68 | $30.11 | $29.56 | $29.96 | $29.96 | 230,994 |
2025-01-29 | $29.33 | $29.39 | $28.82 | $29.14 | $29.14 | 266,739 |
2025-01-28 | $28.78 | $29.23 | $28.33 | $29.17 | $29.17 | 107,529 |
2025-01-27 | $29.49 | $29.55 | $27.98 | $28.39 | $28.39 | 198,052 |
2025-01-24 | $31.58 | $31.75 | $31.12 | $31.18 | $31.18 | 117,335 |
2025-01-23 | $31.04 | $31.51 | $30.87 | $31.48 | $31.48 | 100,958 |
2025-01-22 | $31.27 | $31.40 | $31.12 | $31.26 | $31.26 | 55,764 |
2025-01-21 | $30.61 | $31.03 | $30.17 | $31.03 | $31.03 | 94,516 |
2025-01-17 | $30.22 | $30.39 | $29.98 | $30.05 | $30.05 | 95,479 |
2025-01-16 | $29.81 | $30.04 | $29.72 | $29.87 | $29.87 | 121,329 |
2025-01-15 | $29.60 | $29.85 | $29.30 | $29.68 | $29.68 | 105,763 |
2025-01-14 | $28.93 | $29.26 | $28.45 | $28.76 | $28.76 | 183,641 |
2025-01-13 | $28.49 | $28.49 | $27.99 | $28.47 | $28.47 | 133,558 |
2025-01-10 | $29.19 | $29.24 | $28.68 | $29.01 | $29.01 | 148,190 |
2025-01-08 | $29.36 | $29.71 | $29.12 | $29.58 | $29.58 | 112,373 |
2025-01-07 | $30.28 | $30.35 | $29.23 | $29.57 | $29.57 | 100,131 |
2025-01-06 | $30.34 | $30.38 | $29.99 | $30.14 | $30.14 | 116,775 |
2025-01-03 | $29.15 | $29.95 | $29.15 | $29.93 | $29.93 | 115,712 |
2025-01-02 | $28.89 | $29.16 | $28.39 | $29.00 | $29.00 | 139,694 |
2024-12-31 | $29.20 | $29.20 | $28.55 | $28.59 | $28.59 | 142,093 |
2024-12-30 | $29.29 | $29.65 | $28.94 | $29.38 | $29.12 | 128,250 |
2024-12-27 | $30.57 | $30.57 | $29.72 | $29.94 | $29.94 | 52,588 |
2024-12-26 | $30.40 | $30.86 | $30.31 | $30.79 | $30.79 | 99,586 |
2024-12-24 | $29.99 | $30.50 | $29.99 | $30.50 | $30.50 | 59,578 |
2024-12-23 | $29.88 | $29.99 | $29.24 | $29.82 | $29.82 | 125,039 |
2024-12-20 | $28.74 | $30.04 | $28.58 | $29.84 | $29.84 | 201,004 |
2024-12-19 | $29.49 | $29.89 | $28.99 | $29.17 | $29.17 | 128,280 |
2024-12-18 | $31.02 | $31.15 | $28.86 | $29.11 | $29.11 | 241,089 |
2024-12-17 | $31.07 | $31.14 | $30.36 | $30.95 | $30.95 | 136,394 |
2024-12-16 | $30.86 | $31.33 | $30.71 | $31.25 | $31.25 | 113,114 |
2024-12-13 | $30.57 | $30.84 | $30.25 | $30.69 | $30.69 | 74,971 |
2024-12-12 | $30.69 | $30.93 | $30.32 | $30.40 | $30.40 | 78,943 |
2024-12-11 | $30.51 | $30.91 | $30.23 | $30.76 | $30.76 | 111,634 |
2024-12-10 | $30.75 | $31.05 | $30.06 | $30.16 | $30.16 | 233,013 |
2024-12-09 | $32.24 | $32.24 | $30.47 | $30.79 | $30.79 | 186,693 |
2024-12-06 | $31.90 | $32.22 | $31.79 | $32.15 | $32.15 | 104,500 |
2024-12-05 | $31.92 | $32.06 | $31.62 | $31.64 | $31.64 | 99,777 |
2024-12-04 | $31.55 | $31.94 | $31.38 | $31.77 | $31.77 | 135,038 |
2024-12-03 | $31.04 | $31.54 | $30.90 | $31.41 | $31.41 | 109,739 |
2024-12-02 | $31.80 | $31.80 | $31.05 | $31.13 | $31.13 | 157,091 |
2024-11-29 | $31.50 | $31.90 | $31.50 | $31.64 | $31.64 | 96,378 |
2024-11-27 | $31.52 | $31.63 | $30.83 | $31.23 | $31.23 | 85,856 |
2024-11-26 | $31.06 | $31.61 | $31.06 | $31.38 | $31.38 | 158,047 |
2024-11-25 | $31.62 | $31.62 | $30.86 | $31.20 | $31.20 | 178,096 |
2024-11-22 | $30.84 | $31.06 | $30.45 | $30.96 | $30.96 | 248,364 |
2024-11-21 | $30.23 | $30.90 | $29.96 | $30.76 | $30.76 | 184,674 |
2024-11-20 | $30.03 | $30.04 | $29.38 | $29.84 | $29.84 | 268,451 |
2024-11-19 | $28.50 | $29.91 | $28.48 | $29.90 | $29.90 | 121,849 |
2024-11-18 | $28.54 | $29.09 | $28.34 | $28.77 | $28.77 | 252,605 |
2024-11-15 | $28.61 | $28.61 | $28.18 | $28.36 | $28.36 | 109,421 |
2024-11-14 | $29.75 | $29.75 | $28.78 | $28.82 | $28.82 | 112,061 |
2024-11-13 | $30.45 | $30.76 | $29.75 | $29.76 | $29.76 | 105,201 |
2024-11-12 | $30.25 | $30.54 | $29.89 | $30.09 | $30.09 | 79,229 |
2024-11-11 | $30.57 | $30.74 | $30.30 | $30.62 | $30.62 | 123,466 |
2024-11-08 | $29.42 | $30.09 | $29.33 | $30.09 | $30.09 | 95,298 |
2024-11-07 | $29.14 | $29.40 | $29.04 | $29.17 | $29.17 | 86,330 |
2024-11-06 | $28.67 | $29.18 | $28.36 | $29.18 | $29.18 | 77,566 |
2024-11-05 | $27.19 | $27.75 | $27.19 | $27.71 | $27.71 | 49,740 |
2024-11-04 | $26.81 | $27.14 | $26.68 | $26.80 | $26.80 | 51,459 |
2024-11-01 | $26.89 | $27.15 | $26.80 | $26.98 | $26.98 | 50,256 |
2024-10-31 | $26.92 | $26.99 | $26.57 | $26.74 | $26.74 | 54,023 |
2024-10-30 | $27.46 | $27.56 | $27.18 | $27.19 | $27.19 | 123,721 |
2024-10-29 | $27.36 | $27.63 | $27.32 | $27.61 | $27.61 | 46,508 |
2024-10-28 | $27.54 | $27.62 | $27.47 | $27.47 | $27.47 | 37,785 |
2024-10-25 | $27.44 | $27.55 | $27.22 | $27.25 | $27.25 | 68,716 |
2024-10-24 | $27.28 | $27.44 | $27.11 | $27.27 | $27.27 | 45,792 |
2024-10-23 | $27.39 | $27.45 | $26.79 | $27.05 | $27.05 | 39,574 |
2024-10-22 | $27.62 | $27.73 | $27.59 | $27.61 | $27.61 | 24,344 |
2024-10-21 | $27.76 | $27.90 | $27.59 | $27.81 | $27.81 | 29,596 |
2024-10-18 | $27.96 | $27.96 | $27.75 | $27.83 | $27.83 | 25,028 |
2024-10-17 | $28.05 | $28.10 | $27.80 | $27.80 | $27.80 | 41,576 |
2024-10-16 | $27.77 | $27.92 | $27.65 | $27.89 | $27.89 | 22,857 |
2024-10-15 | $27.78 | $27.78 | $27.11 | $27.67 | $27.67 | 114,438 |
2024-10-14 | $27.73 | $27.84 | $27.65 | $27.80 | $27.80 | 63,833 |
2024-10-11 | $27.09 | $27.61 | $27.09 | $27.60 | $27.60 | 45,684 |
2024-10-10 | $27.24 | $27.24 | $26.90 | $27.14 | $27.14 | 95,181 |
2024-10-09 | $27.32 | $27.55 | $27.24 | $27.49 | $27.49 | 69,839 |
2024-10-08 | $26.94 | $27.41 | $26.94 | $27.29 | $27.29 | 53,909 |
2024-10-07 | $27.10 | $27.16 | $26.85 | $26.97 | $26.97 | 95,404 |
2024-10-04 | $26.96 | $27.12 | $26.73 | $27.11 | $27.11 | 79,658 |
2024-10-03 | $26.41 | $26.80 | $26.41 | $26.52 | $26.52 | 56,673 |
2024-10-02 | $26.40 | $26.61 | $26.10 | $26.58 | $26.58 | 45,694 |
2024-10-01 | $26.66 | $26.66 | $26.26 | $26.52 | $26.52 | 79,117 |
2024-09-30 | $26.57 | $27.02 | $26.57 | $26.90 | $26.90 | 38,640 |
2024-09-27 | $26.75 | $26.86 | $26.65 | $26.76 | $26.76 | 69,161 |
2024-09-26 | $27.20 | $27.20 | $26.50 | $26.60 | $26.60 | 110,015 |
2024-09-25 | $26.92 | $27.06 | $26.80 | $26.82 | $26.82 | 67,464 |
2024-09-24 | $26.96 | $26.96 | $26.63 | $26.89 | $26.89 | 29,141 |
2024-09-23 | $27.07 | $27.17 | $26.82 | $26.95 | $26.95 | 33,243 |
2024-09-20 | $26.85 | $27.03 | $26.83 | $26.99 | $26.99 | 35,224 |
2024-09-19 | $27.00 | $27.05 | $26.79 | $26.97 | $26.97 | 43,206 |
2024-09-18 | $26.37 | $26.88 | $26.33 | $26.41 | $26.41 | 112,287 |
2024-09-17 | $26.33 | $26.47 | $26.19 | $26.27 | $26.27 | 31,042 |
2024-09-16 | $26.00 | $26.18 | $25.99 | $26.13 | $26.13 | 17,782 |
2024-09-13 | $25.69 | $26.10 | $25.69 | $26.02 | $26.02 | 29,747 |
2024-09-12 | $25.27 | $25.67 | $25.27 | $25.59 | $25.59 | 27,571 |
2024-09-11 | $24.77 | $25.21 | $24.59 | $25.19 | $25.19 | 82,581 |
2024-09-10 | $24.82 | $24.82 | $24.48 | $24.75 | $24.75 | 14,062 |
2024-09-09 | $24.73 | $25.04 | $24.73 | $24.85 | $24.85 | 25,605 |
2024-09-06 | $24.78 | $24.88 | $24.20 | $24.33 | $24.33 | 14,449 |
2024-09-05 | $24.82 | $24.94 | $24.62 | $24.75 | $24.75 | 6,046 |
2024-09-04 | $24.70 | $25.13 | $24.59 | $24.90 | $24.90 | 43,035 |
2024-09-03 | $25.78 | $25.97 | $24.83 | $24.89 | $24.89 | 23,813 |
2024-08-30 | $25.96 | $26.00 | $25.58 | $25.97 | $25.97 | 56,347 |
2024-08-29 | $25.87 | $26.12 | $25.74 | $25.77 | $25.77 | 62,277 |
2024-08-28 | $26.08 | $26.08 | $25.65 | $25.77 | $25.77 | 69,429 |
2024-08-27 | $25.91 | $26.21 | $25.83 | $26.15 | $26.15 | 56,846 |
2024-08-26 | $26.55 | $26.55 | $26.04 | $26.09 | $26.09 | 123,744 |
2024-08-23 | $26.27 | $26.50 | $26.15 | $26.46 | $26.46 | 105,376 |
2024-08-22 | $26.25 | $26.33 | $26.00 | $26.03 | $26.03 | 72,969 |
2024-08-21 | $26.00 | $26.18 | $25.90 | $26.18 | $26.18 | 61,341 |
2024-08-20 | $26.11 | $26.20 | $25.80 | $25.94 | $25.94 | 84,391 |
2024-08-19 | $25.83 | $26.11 | $25.73 | $26.11 | $26.11 | 57,728 |
2024-08-16 | $25.48 | $25.83 | $25.48 | $25.72 | $25.72 | 105,740 |
2024-08-15 | $25.43 | $25.64 | $25.43 | $25.56 | $25.56 | 115,270 |
2024-08-14 | $25.35 | $25.37 | $25.11 | $25.23 | $25.23 | 134,172 |
2024-08-13 | $25.26 | $25.37 | $25.18 | $25.27 | $25.27 | 125,709 |
2024-08-12 | $25.13 | $25.22 | $24.99 | $25.16 | $25.16 | 221,392 |
2024-08-09 | $24.97 | $25.19 | $24.92 | $25.11 | $25.11 | 85,713 |
2024-08-08 | $24.61 | $25.02 | $24.33 | $25.02 | $25.02 | 132,764 |
2024-08-07 | $25.09 | $25.09 | $24.25 | $24.27 | $24.27 | 352,254 |
2024-08-06 | $24.38 | $25.06 | $24.17 | $24.66 | $24.66 | 467,224 |
2024-08-05 | $23.15 | $24.34 | $22.96 | $24.07 | $24.07 | 455,153 |
2024-08-02 | $24.94 | $24.94 | $24.31 | $24.57 | $24.57 | 442,986 |
2024-08-01 | $26.38 | $26.52 | $25.39 | $25.56 | $25.56 | 361,782 |
2024-07-31 | $26.36 | $26.71 | $26.17 | $26.26 | $26.26 | 243,124 |
2024-07-30 | $26.54 | $26.75 | $26.05 | $26.23 | $26.23 | 204,669 |
2024-07-29 | $26.84 | $26.84 | $26.31 | $26.46 | $26.46 | 186,060 |
2024-07-26 | $26.83 | $27.02 | $26.51 | $26.65 | $26.65 | 211,605 |
2024-07-25 | $26.55 | $26.90 | $25.92 | $26.29 | $26.29 | 500,028 |
2024-07-24 | $27.44 | $27.60 | $26.59 | $26.64 | $26.64 | 166,768 |
2024-07-23 | $27.25 | $27.84 | $27.22 | $27.75 | $27.75 | 172,304 |
2024-07-22 | $27.20 | $27.41 | $26.92 | $27.37 | $27.37 | 104,544 |
2024-07-19 | $26.93 | $27.23 | $26.93 | $26.98 | $26.98 | 216,809 |
2024-07-18 | $27.82 | $27.83 | $26.81 | $27.02 | $27.02 | 227,972 |
2024-07-17 | $28.22 | $28.42 | $27.59 | $27.62 | $27.62 | 274,497 |
2024-07-16 | $28.78 | $28.87 | $28.60 | $28.73 | $28.73 | 146,442 |
2024-07-15 | $28.52 | $28.77 | $28.44 | $28.58 | $28.58 | 387,078 |
2024-07-12 | $28.04 | $28.46 | $28.01 | $28.32 | $28.32 | 130,915 |
2024-07-11 | $28.34 | $28.34 | $27.90 | $27.96 | $27.96 | 199,158 |
2024-07-10 | $28.32 | $28.32 | $27.99 | $28.13 | $28.13 | 64,441 |
2024-07-09 | $28.37 | $28.49 | $28.17 | $28.17 | $28.17 | 46,244 |
2024-07-08 | $28.25 | $28.46 | $28.20 | $28.31 | $28.31 | 39,064 |
2024-07-05 | $28.01 | $28.16 | $27.90 | $28.15 | $28.15 | 59,963 |
2024-07-03 | $27.87 | $28.04 | $27.84 | $27.99 | $27.99 | 19,003 |
2024-07-02 | $27.63 | $27.86 | $27.61 | $27.84 | $27.84 | 47,841 |
2024-07-01 | $27.87 | $27.93 | $27.47 | $27.82 | $27.82 | 81,716 |
2024-06-28 | $28.11 | $28.16 | $27.66 | $27.77 | $27.77 | 92,420 |
2024-06-27 | $27.94 | $28.02 | $27.73 | $27.99 | $27.99 | 113,317 |
2024-06-26 | $28.03 | $28.08 | $27.76 | $27.90 | $27.90 | 50,335 |
2024-06-25 | $27.75 | $28.09 | $27.69 | $28.06 | $28.06 | 124,038 |
2024-06-24 | $27.82 | $27.97 | $27.61 | $27.61 | $27.61 | 257,960 |
2024-06-21 | $28.06 | $28.06 | $27.44 | $27.88 | $27.88 | 83,579 |
2024-06-20 | $29.15 | $29.15 | $28.09 | $28.25 | $28.25 | 122,033 |
2024-06-18 | $28.49 | $29.07 | $28.49 | $28.97 | $28.97 | 179,446 |
2024-06-17 | $28.22 | $28.65 | $28.16 | $28.57 | $28.57 | 82,888 |
2024-06-14 | $28.38 | $28.45 | $28.14 | $28.22 | $28.22 | 50,534 |
2024-06-13 | $28.56 | $28.62 | $28.18 | $28.58 | $28.58 | 106,733 |
2024-06-12 | $28.42 | $28.66 | $28.35 | $28.47 | $28.47 | 124,100 |
2024-06-11 | $28.02 | $28.09 | $27.83 | $27.91 | $27.91 | 39,660 |
2024-06-10 | $27.52 | $28.20 | $27.50 | $28.20 | $28.20 | 31,470 |
2024-06-07 | $27.73 | $27.84 | $27.56 | $27.60 | $27.60 | 40,180 |
2024-06-06 | $28.22 | $28.22 | $27.78 | $27.85 | $27.85 | 36,831 |
2024-06-05 | $27.59 | $28.23 | $27.58 | $28.22 | $28.22 | 70,321 |
2024-06-04 | $27.38 | $27.40 | $27.02 | $27.23 | $27.23 | 73,671 |
2024-06-03 | $27.87 | $27.87 | $27.16 | $27.54 | $27.54 | 46,720 |
2024-05-31 | $28.06 | $28.11 | $27.10 | $27.58 | $27.58 | 102,020 |
2024-05-30 | $28.20 | $28.21 | $27.81 | $27.91 | $27.91 | 34,962 |
2024-05-29 | $28.07 | $28.26 | $28.07 | $28.18 | $28.18 | 36,702 |
2024-05-28 | $28.74 | $28.74 | $28.20 | $28.43 | $28.43 | 90,589 |
2024-05-24 | $28.00 | $28.49 | $27.99 | $28.44 | $28.44 | 93,133 |
2024-05-23 | $28.09 | $28.29 | $27.75 | $27.83 | $27.83 | 137,504 |
2024-05-22 | $28.07 | $28.24 | $27.69 | $27.87 | $27.87 | 23,019 |
2024-05-21 | $27.95 | $28.22 | $27.95 | $28.21 | $28.21 | 12,551 |
2024-05-20 | $27.97 | $28.18 | $27.97 | $28.10 | $28.10 | 22,742 |
2024-05-17 | $28.02 | $28.10 | $27.87 | $27.94 | $27.94 | 20,228 |
2024-05-16 | $28.14 | $28.18 | $27.96 | $27.99 | $27.99 | 34,681 |
2024-05-15 | $27.82 | $28.13 | $27.71 | $28.13 | $28.13 | 41,104 |
2024-05-14 | $27.26 | $27.52 | $27.15 | $27.51 | $27.51 | 20,418 |
2024-05-13 | $27.48 | $27.50 | $27.20 | $27.22 | $27.22 | 25,295 |
2024-05-10 | $27.52 | $27.60 | $27.33 | $27.34 | $27.34 | 38,541 |
2024-05-09 | $27.05 | $27.37 | $27.00 | $27.36 | $27.36 | 25,175 |
2024-05-08 | $26.86 | $27.02 | $26.86 | $27.02 | $27.02 | 30,360 |
2024-05-07 | $27.06 | $27.10 | $26.82 | $26.99 | $26.99 | 45,029 |
2024-05-06 | $26.86 | $27.09 | $26.81 | $27.09 | $27.09 | 73,796 |
2024-05-03 | $26.58 | $26.76 | $26.55 | $26.64 | $26.64 | 53,378 |
2024-05-02 | $26.13 | $26.35 | $25.74 | $26.27 | $26.27 | 37,304 |
2024-05-01 | $25.77 | $26.41 | $25.57 | $25.83 | $25.83 | 71,520 |
2024-04-30 | $26.17 | $26.19 | $25.67 | $25.67 | $25.67 | 37,195 |
2024-04-29 | $26.31 | $26.43 | $26.09 | $26.34 | $26.34 | 52,241 |
2024-04-26 | $26.28 | $26.37 | $26.15 | $26.30 | $26.30 | 31,541 |
2024-04-25 | $25.63 | $26.20 | $25.55 | $26.10 | $26.10 | 49,858 |
2024-04-24 | $26.15 | $26.30 | $25.76 | $25.93 | $25.93 | 33,306 |
2024-04-23 | $25.35 | $25.93 | $25.34 | $25.90 | $25.90 | 58,640 |
2024-04-22 | $24.95 | $25.37 | $24.84 | $25.20 | $25.20 | 40,857 |
2024-04-19 | $25.29 | $25.40 | $24.65 | $24.84 | $24.84 | 114,035 |
2024-04-18 | $25.65 | $25.86 | $25.36 | $25.38 | $25.38 | 47,408 |
2024-04-17 | $26.04 | $26.10 | $25.45 | $25.53 | $25.53 | 57,762 |
2024-04-16 | $25.72 | $26.07 | $25.64 | $25.87 | $25.87 | 56,690 |
2024-04-15 | $26.56 | $26.66 | $25.80 | $25.81 | $25.81 | 83,912 |
2024-04-12 | $26.81 | $26.83 | $26.23 | $26.35 | $26.35 | 44,604 |
2024-04-11 | $26.80 | $27.08 | $26.69 | $27.06 | $27.06 | 25,555 |
2024-04-10 | $26.31 | $26.85 | $26.31 | $26.69 | $26.69 | 54,821 |
2024-04-09 | $27.16 | $27.19 | $26.42 | $26.81 | $26.81 | 69,892 |
2024-04-08 | $27.49 | $27.49 | $27.00 | $27.11 | $27.11 | 37,910 |
2024-04-05 | $26.78 | $27.36 | $26.78 | $27.28 | $27.28 | 47,939 |
2024-04-04 | $27.49 | $27.62 | $26.69 | $26.69 | $26.69 | 59,929 |
2024-04-03 | $26.95 | $27.31 | $26.86 | $27.18 | $27.18 | 50,789 |
2024-04-02 | $27.05 | $27.06 | $26.76 | $27.04 | $27.04 | 101,217 |
2024-04-01 | $27.62 | $27.68 | $27.39 | $27.50 | $27.50 | 60,808 |
2024-03-28 | $27.80 | $27.93 | $27.63 | $27.64 | $27.64 | 73,377 |
2024-03-27 | $28.23 | $28.26 | $27.61 | $27.77 | $27.77 | 45,521 |
2024-03-26 | $28.25 | $28.35 | $28.06 | $28.06 | $28.06 | 58,842 |
2024-03-25 | $27.86 | $28.31 | $27.86 | $28.06 | $28.06 | 45,955 |
2024-03-22 | $28.12 | $28.12 | $27.76 | $27.91 | $27.91 | 28,265 |
2024-03-21 | $27.98 | $28.29 | $27.86 | $28.11 | $28.11 | 90,489 |
2024-03-20 | $27.07 | $27.72 | $26.93 | $27.68 | $27.68 | 89,746 |
2024-03-19 | $26.85 | $26.97 | $26.37 | $26.94 | $26.94 | 35,937 |
2024-03-18 | $27.20 | $27.32 | $26.98 | $27.16 | $27.16 | 43,988 |
2024-03-15 | $26.95 | $27.21 | $26.74 | $27.05 | $27.05 | 58,957 |
2024-03-14 | $27.45 | $27.47 | $26.75 | $26.96 | $26.96 | 104,811 |
2024-03-13 | $27.27 | $27.48 | $27.22 | $27.38 | $27.38 | 42,815 |
2024-03-12 | $26.70 | $27.30 | $26.49 | $27.28 | $27.28 | 49,769 |
2024-03-11 | $27.06 | $27.07 | $26.45 | $26.47 | $26.47 | 80,837 |
2024-03-08 | $27.52 | $28.04 | $26.97 | $27.23 | $27.23 | 167,277 |
2024-03-07 | $27.42 | $27.47 | $27.09 | $27.40 | $27.40 | 86,906 |
2024-03-06 | $27.53 | $27.53 | $26.90 | $27.18 | $27.18 | 139,103 |
2024-03-05 | $27.35 | $27.35 | $26.39 | $26.67 | $26.67 | 153,184 |
2024-03-04 | $28.15 | $28.26 | $27.66 | $27.73 | $27.73 | 112,426 |
2024-03-01 | $27.55 | $27.96 | $27.51 | $27.95 | $27.95 | 89,413 |
2024-02-29 | $27.30 | $27.53 | $27.03 | $27.47 | $27.47 | 66,354 |
2024-02-28 | $27.42 | $27.46 | $27.12 | $27.13 | $27.13 | 88,213 |
2024-02-27 | $27.72 | $27.78 | $27.41 | $27.57 | $27.57 | 96,296 |
2024-02-26 | $26.97 | $27.53 | $26.87 | $27.42 | $27.42 | 107,741 |
2024-02-23 | $26.82 | $27.07 | $26.56 | $26.81 | $26.81 | 113,587 |
2024-02-22 | $26.30 | $26.85 | $26.26 | $26.72 | $26.72 | 209,060 |
2024-02-21 | $25.62 | $25.69 | $25.36 | $25.58 | $25.58 | 136,976 |
2024-02-20 | $26.85 | $26.85 | $25.82 | $26.17 | $26.17 | 353,895 |
2024-02-16 | $27.19 | $27.38 | $26.89 | $26.99 | $26.99 | 106,280 |
2024-02-15 | $27.45 | $27.45 | $27.05 | $27.40 | $27.40 | 64,496 |
2024-02-14 | $26.93 | $27.20 | $26.81 | $27.17 | $27.17 | 113,635 |
2024-02-13 | $26.19 | $26.72 | $25.76 | $26.40 | $26.40 | 120,239 |
2024-02-12 | $27.05 | $27.26 | $26.78 | $26.94 | $26.94 | 118,470 |
2024-02-09 | $27.03 | $27.20 | $26.95 | $27.12 | $27.12 | 141,689 |
2024-02-08 | $26.33 | $26.79 | $26.33 | $26.72 | $26.72 | 94,153 |
2024-02-07 | $26.20 | $26.42 | $26.04 | $26.31 | $26.31 | 123,612 |
2024-02-06 | $26.24 | $26.24 | $25.63 | $26.03 | $26.03 | 86,541 |
2024-02-05 | $25.99 | $26.17 | $25.56 | $26.10 | $26.10 | 102,534 |
2024-02-02 | $25.46 | $26.09 | $25.46 | $25.99 | $25.99 | 108,632 |
2024-02-01 | $25.11 | $25.53 | $24.98 | $25.48 | $25.48 | 108,466 |
2024-01-31 | $25.17 | $25.38 | $24.84 | $24.88 | $24.88 | 94,087 |
2024-01-30 | $25.50 | $25.55 | $25.31 | $25.44 | $25.44 | 44,793 |
2024-01-29 | $25.08 | $25.55 | $25.08 | $25.55 | $25.55 | 80,448 |
2024-01-26 | $24.97 | $25.22 | $24.90 | $25.02 | $25.02 | 39,115 |
2024-01-25 | $25.10 | $25.17 | $24.83 | $25.00 | $25.00 | 66,760 |
2024-01-24 | $25.29 | $25.34 | $24.83 | $24.85 | $24.85 | 80,453 |
2024-01-23 | $25.03 | $25.07 | $24.79 | $24.96 | $24.96 | 57,375 |
2024-01-22 | $24.98 | $25.11 | $24.78 | $24.94 | $24.94 | 150,196 |
2024-01-19 | $24.48 | $24.61 | $24.23 | $24.61 | $24.61 | 49,584 |
2024-01-18 | $24.52 | $24.57 | $24.10 | $24.36 | $24.36 | 50,605 |
2024-01-17 | $24.04 | $24.21 | $23.70 | $24.21 | $24.21 | 73,852 |
2024-01-16 | $24.16 | $24.39 | $24.04 | $24.36 | $24.36 | 64,540 |
2024-01-12 | $24.40 | $24.53 | $24.15 | $24.24 | $24.24 | 48,896 |
2024-01-11 | $24.40 | $24.47 | $23.84 | $24.29 | $24.29 | 88,024 |
2024-01-10 | $24.30 | $24.39 | $24.21 | $24.26 | $24.26 | 97,699 |
2024-01-09 | $23.83 | $24.27 | $23.83 | $24.19 | $24.19 | 133,578 |
2024-01-08 | $23.41 | $24.05 | $23.41 | $24.01 | $24.01 | 44,930 |
2024-01-05 | $23.11 | $23.53 | $23.11 | $23.33 | $23.33 | 128,831 |
2024-01-04 | $23.03 | $23.42 | $23.01 | $23.20 | $23.20 | 131,905 |
2024-01-03 | $23.35 | $23.43 | $23.00 | $23.00 | $23.00 | 179,853 |
2024-01-02 | $24.10 | $24.12 | $23.54 | $23.68 | $23.68 | 345,840 |
2023-12-29 | $24.58 | $24.66 | $24.30 | $24.37 | $24.37 | 152,301 |
2023-12-28 | $24.70 | $24.70 | $24.59 | $24.61 | $24.61 | 92,598 |
2023-12-27 | $24.88 | $24.91 | $24.73 | $24.86 | $24.70 | 41,036 |
2023-12-26 | $24.75 | $24.90 | $24.75 | $24.85 | $24.69 | 64,532 |
2023-12-22 | $24.73 | $24.83 | $24.59 | $24.71 | $24.71 | 151,692 |
2023-12-21 | $24.61 | $24.75 | $24.49 | $24.74 | $24.74 | 172,182 |
2023-12-20 | $24.75 | $24.92 | $24.28 | $24.28 | $24.28 | 263,055 |
2023-12-19 | $24.74 | $24.95 | $24.72 | $24.89 | $24.89 | 142,649 |
2023-12-18 | $24.47 | $24.72 | $24.43 | $24.64 | $24.64 | 133,213 |
2023-12-15 | $24.45 | $24.62 | $24.28 | $24.42 | $24.42 | 144,733 |
2023-12-14 | $24.64 | $24.82 | $24.19 | $24.41 | $24.41 | 111,724 |
2023-12-13 | $24.01 | $24.46 | $23.90 | $24.44 | $24.44 | 115,843 |
2023-12-12 | $23.69 | $24.02 | $23.58 | $23.94 | $23.94 | 55,642 |
2023-12-11 | $23.55 | $23.75 | $23.50 | $23.70 | $23.70 | 96,652 |
2023-12-08 | $23.34 | $23.60 | $23.25 | $23.55 | $23.55 | 114,098 |
2023-12-07 | $23.46 | $23.46 | $23.27 | $23.45 | $23.45 | 103,413 |
2023-12-06 | $23.70 | $23.85 | $23.39 | $23.41 | $23.41 | 109,343 |
2023-12-05 | $23.46 | $23.63 | $23.41 | $23.59 | $23.59 | 75,104 |
2023-12-04 | $23.60 | $23.71 | $23.39 | $23.65 | $23.65 | 174,501 |
2023-12-01 | $23.42 | $23.85 | $23.37 | $23.84 | $23.84 | 207,202 |
2023-11-30 | $23.45 | $23.54 | $23.21 | $23.39 | $23.39 | 270,686 |
2023-11-29 | $22.91 | $23.17 | $22.91 | $22.99 | $22.99 | 141,303 |
2023-11-28 | $22.73 | $22.87 | $22.66 | $22.70 | $22.70 | 146,223 |
2023-11-27 | $22.67 | $22.86 | $22.64 | $22.74 | $22.74 | 117,134 |
2023-11-24 | $22.56 | $22.78 | $22.56 | $22.73 | $22.73 | 58,865 |
2023-11-22 | $22.64 | $22.73 | $22.50 | $22.59 | $22.59 | 136,397 |
2023-11-21 | $22.67 | $22.76 | $22.45 | $22.58 | $22.58 | 126,593 |
2023-11-20 | $22.52 | $22.81 | $22.52 | $22.78 | $22.78 | 166,757 |
2023-11-17 | $22.30 | $22.55 | $22.30 | $22.50 | $22.50 | 86,942 |
2023-11-16 | $22.24 | $22.40 | $22.10 | $22.23 | $22.23 | 147,728 |
2023-11-15 | $22.54 | $22.65 | $22.29 | $22.34 | $22.34 | 152,150 |
2023-11-14 | $22.27 | $22.46 | $22.16 | $22.43 | $22.43 | 179,266 |
2023-11-13 | $21.65 | $21.95 | $21.62 | $21.88 | $21.88 | 171,464 |
2023-11-10 | $21.50 | $21.76 | $21.45 | $21.74 | $21.74 | 171,670 |
2023-11-09 | $21.54 | $21.64 | $21.38 | $21.42 | $21.42 | 189,017 |
2023-11-08 | $21.60 | $21.60 | $21.40 | $21.48 | $21.48 | 50,355 |
2023-11-07 | $21.47 | $21.58 | $21.41 | $21.51 | $21.51 | 138,688 |
2023-11-06 | $21.60 | $21.60 | $21.36 | $21.48 | $21.48 | 75,257 |
2023-11-03 | $21.29 | $21.64 | $21.29 | $21.50 | $21.50 | 182,406 |
2023-11-02 | $21.31 | $21.31 | $21.00 | $21.12 | $21.12 | 164,869 |
2023-11-01 | $20.84 | $21.16 | $20.84 | $21.15 | $21.15 | 101,408 |
2023-10-31 | $20.76 | $20.84 | $20.62 | $20.81 | $20.81 | 137,471 |
2023-10-30 | $20.78 | $20.87 | $20.63 | $20.74 | $20.74 | 173,675 |
2023-10-27 | $21.04 | $21.04 | $20.55 | $20.60 | $20.60 | 137,223 |
2023-10-26 | $21.34 | $21.39 | $20.85 | $20.92 | $20.92 | 376,465 |
2023-10-25 | $21.72 | $21.72 | $21.29 | $21.33 | $21.33 | 66,609 |
2023-10-24 | $21.60 | $21.99 | $21.60 | $21.82 | $21.82 | 104,068 |
2023-10-23 | $21.33 | $21.61 | $21.15 | $21.42 | $21.42 | 75,023 |
2023-10-20 | $21.85 | $21.85 | $21.34 | $21.47 | $21.47 | 91,769 |
2023-10-19 | $22.49 | $22.51 | $21.87 | $21.91 | $21.91 | 217,434 |
2023-10-18 | $22.69 | $22.82 | $22.40 | $22.43 | $22.43 | 118,162 |
2023-10-17 | $22.49 | $23.05 | $22.49 | $22.88 | $22.88 | 135,739 |
2023-10-16 | $22.41 | $22.76 | $22.34 | $22.71 | $22.71 | 88,386 |
2023-10-13 | $22.70 | $22.73 | $22.31 | $22.37 | $22.37 | 136,617 |
2023-10-12 | $23.10 | $23.10 | $22.49 | $22.67 | $22.67 | 146,593 |
2023-10-11 | $23.06 | $23.19 | $22.80 | $23.06 | $23.06 | 78,550 |
2023-10-10 | $22.82 | $23.17 | $22.82 | $22.95 | $22.95 | 77,804 |
2023-10-09 | $22.31 | $22.79 | $22.31 | $22.72 | $22.72 | 68,517 |
2023-10-06 | $21.86 | $22.57 | $21.86 | $22.49 | $22.49 | 79,831 |
2023-10-05 | $21.87 | $22.02 | $21.76 | $21.98 | $21.98 | 56,704 |
2023-10-04 | $21.74 | $21.88 | $21.58 | $21.83 | $21.83 | 37,019 |
2023-10-03 | $22.07 | $22.12 | $21.63 | $21.73 | $21.73 | 61,142 |
2023-10-02 | $22.34 | $22.39 | $22.12 | $22.24 | $22.24 | 72,453 |
2023-09-29 | $22.64 | $22.73 | $22.37 | $22.38 | $22.38 | 84,595 |
2023-09-28 | $22.28 | $22.58 | $22.22 | $22.43 | $22.43 | 88,426 |
2023-09-27 | $22.02 | $22.33 | $22.00 | $22.26 | $22.26 | 173,071 |
2023-09-26 | $22.01 | $22.09 | $21.87 | $21.87 | $21.87 | 42,439 |
2023-09-25 | $21.89 | $22.16 | $21.86 | $22.15 | $22.15 | 42,960 |
2023-09-22 | $22.13 | $22.27 | $22.01 | $22.03 | $22.03 | 83,384 |
2023-09-21 | $22.21 | $22.29 | $21.96 | $21.97 | $21.97 | 122,907 |
2023-09-20 | $22.97 | $23.08 | $22.57 | $22.57 | $22.57 | 49,021 |
2023-09-19 | $23.05 | $23.06 | $22.74 | $22.87 | $22.87 | 60,983 |
2023-09-18 | $23.02 | $23.23 | $23.02 | $23.12 | $23.12 | 83,030 |
2023-09-15 | $23.37 | $23.37 | $23.07 | $23.19 | $23.19 | 33,078 |
2023-09-14 | $23.68 | $23.71 | $23.37 | $23.49 | $23.49 | 37,367 |
2023-09-13 | $23.58 | $23.73 | $23.40 | $23.45 | $23.45 | 45,978 |
2023-09-12 | $23.77 | $23.98 | $23.68 | $23.69 | $23.69 | 35,906 |
2023-09-11 | $24.04 | $24.04 | $23.82 | $23.94 | $23.94 | 43,838 |
2023-09-08 | $23.88 | $24.00 | $23.73 | $23.77 | $23.77 | 20,441 |
2023-09-07 | $23.66 | $23.95 | $23.55 | $23.89 | $23.89 | 41,834 |
2023-09-06 | $24.05 | $24.17 | $23.78 | $23.99 | $23.99 | 33,377 |
2023-09-05 | $24.00 | $24.07 | $23.86 | $23.98 | $23.98 | 72,961 |
2023-09-01 | $24.07 | $24.20 | $23.97 | $24.11 | $24.11 | 53,924 |
2023-08-31 | $23.82 | $23.92 | $23.75 | $23.88 | $23.88 | 41,022 |
2023-08-30 | $23.56 | $23.81 | $23.54 | $23.75 | $23.75 | 57,305 |
2023-08-29 | $23.07 | $23.64 | $23.07 | $23.60 | $23.60 | 43,820 |
2023-08-28 | $23.04 | $23.19 | $23.02 | $23.07 | $23.07 | 29,916 |
2023-08-25 | $22.84 | $23.01 | $22.59 | $22.92 | $22.92 | 60,276 |
2023-08-24 | $23.18 | $23.18 | $22.74 | $22.74 | $22.74 | 104,603 |
2023-08-23 | $22.78 | $23.19 | $22.75 | $23.11 | $23.11 | 110,348 |
2023-08-22 | $22.93 | $22.93 | $22.73 | $22.81 | $22.81 | 48,039 |
2023-08-21 | $22.84 | $22.88 | $22.58 | $22.82 | $22.82 | 69,359 |
2023-08-18 | $22.25 | $22.76 | $22.13 | $22.68 | $22.68 | 94,246 |
2023-08-17 | $23.25 | $23.25 | $22.56 | $22.57 | $22.57 | 128,175 |
2023-08-16 | $23.39 | $23.49 | $23.11 | $23.11 | $23.11 | 76,305 |
2023-08-15 | $23.42 | $23.49 | $23.25 | $23.41 | $23.41 | 70,924 |
2023-08-14 | $23.43 | $23.60 | $23.34 | $23.60 | $23.60 | 89,033 |
2023-08-11 | $23.55 | $23.74 | $23.52 | $23.55 | $23.55 | 194,845 |
2023-08-10 | $24.24 | $24.24 | $23.63 | $23.79 | $23.79 | 228,501 |
2023-08-09 | $24.37 | $24.43 | $23.89 | $23.96 | $23.96 | 104,178 |
2023-08-08 | $24.35 | $24.45 | $24.15 | $24.41 | $24.41 | 153,732 |
2023-08-07 | $24.89 | $24.94 | $24.59 | $24.86 | $24.86 | 126,632 |
2023-08-04 | $25.25 | $25.42 | $24.72 | $24.77 | $24.77 | 80,792 |
2023-08-03 | $25.08 | $25.34 | $25.08 | $25.12 | $25.12 | 73,914 |
2023-08-02 | $25.72 | $25.72 | $25.09 | $25.28 | $25.28 | 149,799 |
2023-08-01 | $26.15 | $26.15 | $25.87 | $26.04 | $26.04 | 146,136 |
2023-07-31 | $26.02 | $26.55 | $26.02 | $26.55 | $26.55 | 75,694 |
2023-07-28 | $25.60 | $25.93 | $25.59 | $25.89 | $25.89 | 76,573 |
2023-07-27 | $25.98 | $26.02 | $25.19 | $25.30 | $25.30 | 147,371 |
2023-07-26 | $25.39 | $25.62 | $25.24 | $25.45 | $25.45 | 57,590 |
2023-07-25 | $25.44 | $25.75 | $25.44 | $25.53 | $25.53 | 91,432 |
2023-07-24 | $25.69 | $25.80 | $25.22 | $25.37 | $25.37 | 293,476 |
2023-07-21 | $25.96 | $26.02 | $25.63 | $25.65 | $25.65 | 120,763 |
2023-07-20 | $26.21 | $26.27 | $25.69 | $25.74 | $25.74 | 199,704 |
2023-07-19 | $26.97 | $26.97 | $26.24 | $26.47 | $26.47 | 167,349 |
2023-07-18 | $26.57 | $26.84 | $26.48 | $26.83 | $26.83 | 346,591 |
2023-07-17 | $25.74 | $26.56 | $25.74 | $26.50 | $26.50 | 164,602 |
2023-07-14 | $26.15 | $26.21 | $25.63 | $25.74 | $25.74 | 203,032 |
2023-07-13 | $25.95 | $26.18 | $25.86 | $26.08 | $26.08 | 107,554 |
2023-07-12 | $25.97 | $25.97 | $25.51 | $25.68 | $25.68 | 204,758 |
2023-07-11 | $25.68 | $25.74 | $25.39 | $25.57 | $25.57 | 133,135 |
2023-07-10 | $24.93 | $25.58 | $24.92 | $25.58 | $25.58 | 57,075 |
2023-07-07 | $24.83 | $25.15 | $24.83 | $24.89 | $24.89 | 102,587 |
2023-07-06 | $25.11 | $25.11 | $24.57 | $24.78 | $24.78 | 158,964 |
2023-07-05 | $25.36 | $25.43 | $25.19 | $25.29 | $25.29 | 137,495 |
2023-07-03 | $25.58 | $25.60 | $25.42 | $25.50 | $25.50 | 54,973 |
2023-06-30 | $25.38 | $25.69 | $25.38 | $25.58 | $25.58 | 133,618 |
2023-06-29 | $25.09 | $25.34 | $25.03 | $25.14 | $25.14 | 190,357 |
2023-06-28 | $24.56 | $25.19 | $24.56 | $25.03 | $25.03 | 205,785 |
2023-06-27 | $24.05 | $24.62 | $24.05 | $24.56 | $24.56 | 133,823 |
2023-06-26 | $24.21 | $24.50 | $23.86 | $23.93 | $23.93 | 75,976 |
2023-06-23 | $24.42 | $24.55 | $24.29 | $24.29 | $24.29 | 48,663 |
2023-06-22 | $24.42 | $24.79 | $24.42 | $24.69 | $24.69 | 63,579 |
2023-06-21 | $24.65 | $24.73 | $24.30 | $24.58 | $24.58 | 46,007 |
2023-06-20 | $24.67 | $24.83 | $24.44 | $24.74 | $24.74 | 66,004 |
2023-06-16 | $24.81 | $24.84 | $24.56 | $24.70 | $24.70 | 33,546 |
2023-06-15 | $24.50 | $24.86 | $24.42 | $24.81 | $24.81 | 45,300 |
2023-06-14 | $24.96 | $24.96 | $24.46 | $24.73 | $24.73 | 67,649 |
2023-06-13 | $24.77 | $24.93 | $24.59 | $24.90 | $24.90 | 205,239 |
2023-06-12 | $24.34 | $24.61 | $24.31 | $24.55 | $24.55 | 53,793 |
2023-06-09 | $24.38 | $24.62 | $24.17 | $24.20 | $24.20 | 51,391 |
2023-06-08 | $23.90 | $24.31 | $23.82 | $24.22 | $24.22 | 72,810 |
2023-06-07 | $24.58 | $24.78 | $24.00 | $24.02 | $24.02 | 169,235 |
2023-06-06 | $24.08 | $24.61 | $24.08 | $24.50 | $24.50 | 240,468 |
2023-06-05 | $23.85 | $24.19 | $23.77 | $24.14 | $24.14 | 38,446 |
2023-06-02 | $23.83 | $24.05 | $23.75 | $23.94 | $23.94 | 120,320 |
2023-06-01 | $23.06 | $23.60 | $23.01 | $23.50 | $23.50 | 124,391 |
2023-05-31 | $23.07 | $23.20 | $22.88 | $23.17 | $23.17 | 33,984 |
2023-05-30 | $23.39 | $23.50 | $23.18 | $23.23 | $23.23 | 25,368 |
2023-05-26 | $22.95 | $23.21 | $22.95 | $23.11 | $23.11 | 28,375 |
2023-05-25 | $23.08 | $23.17 | $22.79 | $22.90 | $22.90 | 83,728 |
2023-05-24 | $22.76 | $22.89 | $22.57 | $22.86 | $22.86 | 35,720 |
2023-05-23 | $23.41 | $23.49 | $22.88 | $22.95 | $22.95 | 88,281 |
2023-05-22 | $23.29 | $23.60 | $23.29 | $23.48 | $23.48 | 44,358 |
2023-05-19 | $23.49 | $23.49 | $23.18 | $23.28 | $23.28 | 27,083 |
2023-05-18 | $23.07 | $23.43 | $23.07 | $23.39 | $23.39 | 32,421 |
2023-05-17 | $23.07 | $23.17 | $22.81 | $23.09 | $23.09 | 40,839 |
2023-05-16 | $23.16 | $23.16 | $22.98 | $23.06 | $23.06 | 13,923 |
2023-05-15 | $23.10 | $23.35 | $23.05 | $23.32 | $23.32 | 22,035 |
2023-05-12 | $23.38 | $23.47 | $23.09 | $23.18 | $23.18 | 32,704 |
2023-05-11 | $23.41 | $23.41 | $23.17 | $23.31 | $23.31 | 47,098 |
2023-05-10 | $23.36 | $23.41 | $23.15 | $23.34 | $23.34 | 28,636 |
2023-05-09 | $23.08 | $23.22 | $23.06 | $23.19 | $23.19 | 9,505 |
2023-05-08 | $23.15 | $23.18 | $23.03 | $23.18 | $23.18 | 41,631 |
2023-05-05 | $22.78 | $23.21 | $22.78 | $23.11 | $23.11 | 49,825 |
2023-05-04 | $22.80 | $22.88 | $22.45 | $22.52 | $22.52 | 49,749 |
2023-05-03 | $22.74 | $23.09 | $22.68 | $22.79 | $22.79 | 39,205 |
2023-05-02 | $23.08 | $23.08 | $22.50 | $22.71 | $22.71 | 19,154 |
2023-05-01 | $23.17 | $23.35 | $23.16 | $23.22 | $23.22 | 26,896 |
2023-04-28 | $22.85 | $23.21 | $22.72 | $23.19 | $23.19 | 37,327 |
2023-04-27 | $22.93 | $22.95 | $22.61 | $22.91 | $22.91 | 21,792 |
2023-04-26 | $23.43 | $23.46 | $23.05 | $23.11 | $23.11 | 54,204 |
2023-04-25 | $23.73 | $23.73 | $23.27 | $23.28 | $23.28 | 91,561 |
2023-04-24 | $23.91 | $24.00 | $23.74 | $23.92 | $23.92 | 20,530 |
2023-04-21 | $23.88 | $24.09 | $23.72 | $24.05 | $24.05 | 19,779 |
2023-04-20 | $23.84 | $24.17 | $23.84 | $23.89 | $23.89 | 33,247 |
2023-04-19 | $24.20 | $24.20 | $23.95 | $24.04 | $24.04 | 50,759 |
2023-04-18 | $24.08 | $24.34 | $24.08 | $24.33 | $24.33 | 151,464 |
2023-04-17 | $23.64 | $23.92 | $23.64 | $23.85 | $23.85 | 842,263 |
2023-04-14 | $23.50 | $23.65 | $23.20 | $23.41 | $23.41 | 38,244 |
2023-04-13 | $23.19 | $23.48 | $23.19 | $23.41 | $23.41 | 21,521 |
2023-04-12 | $23.47 | $23.54 | $23.05 | $23.05 | $23.05 | 26,221 |
2023-04-11 | $23.27 | $23.37 | $23.16 | $23.22 | $23.22 | 50,700 |
2023-04-10 | $22.60 | $23.06 | $22.59 | $23.06 | $23.06 | 23,702 |
2023-04-06 | $22.77 | $22.87 | $22.55 | $22.80 | $22.80 | 19,282 |
2023-04-05 | $23.19 | $23.20 | $22.71 | $22.95 | $22.95 | 61,578 |
2023-04-04 | $23.89 | $23.89 | $23.30 | $23.39 | $23.39 | 23,195 |
2023-04-03 | $23.61 | $23.77 | $23.34 | $23.75 | $23.75 | 21,634 |
2023-03-31 | $23.21 | $23.65 | $23.20 | $23.64 | $23.64 | 23,198 |
2023-03-30 | $23.35 | $23.40 | $23.09 | $23.17 | $23.17 | 40,506 |
2023-03-29 | $22.86 | $23.14 | $22.84 | $23.10 | $23.10 | 17,697 |
2023-03-28 | $22.86 | $22.86 | $22.47 | $22.61 | $22.61 | 15,386 |
2023-03-27 | $22.94 | $23.10 | $22.74 | $22.85 | $22.85 | 21,459 |
2023-03-24 | $22.90 | $22.90 | $22.58 | $22.85 | $22.85 | 64,820 |
2023-03-23 | $23.03 | $23.54 | $22.78 | $23.12 | $23.12 | 54,555 |
2023-03-22 | $23.17 | $23.49 | $22.85 | $22.85 | $22.85 | 16,380 |
2023-03-21 | $22.88 | $23.23 | $22.88 | $23.15 | $23.15 | 16,400 |
2023-03-20 | $22.55 | $22.72 | $22.47 | $22.67 | $22.67 | 18,018 |
2023-03-17 | $22.72 | $22.85 | $22.34 | $22.54 | $22.54 | 31,833 |
2023-03-16 | $22.03 | $22.92 | $22.03 | $22.84 | $22.84 | 52,173 |
2023-03-15 | $22.14 | $22.23 | $21.82 | $22.23 | $22.23 | 27,079 |
2023-03-14 | $22.55 | $22.85 | $22.40 | $22.63 | $22.63 | 19,230 |
2023-03-13 | $21.94 | $22.47 | $21.64 | $22.08 | $22.08 | 59,627 |
2023-03-10 | $23.09 | $23.10 | $22.27 | $22.38 | $22.38 | 182,839 |
2023-03-09 | $23.85 | $24.02 | $23.10 | $23.11 | $23.11 | 81,734 |
2023-03-08 | $23.69 | $23.94 | $23.60 | $23.85 | $23.85 | 21,842 |
2023-03-07 | $23.85 | $23.99 | $23.60 | $23.66 | $23.66 | 47,498 |
2023-03-06 | $23.88 | $24.08 | $23.73 | $23.80 | $23.80 | 62,515 |
2023-03-03 | $23.52 | $23.85 | $23.40 | $23.81 | $23.81 | 56,381 |
2023-03-02 | $22.90 | $23.31 | $22.84 | $23.29 | $23.29 | 15,545 |
2023-03-01 | $23.21 | $23.39 | $23.13 | $23.28 | $23.28 | 14,380 |
2023-02-28 | $23.27 | $23.41 | $23.19 | $23.19 | $23.19 | 26,609 |
2023-02-27 | $23.14 | $23.37 | $23.14 | $23.24 | $23.24 | 40,952 |
2023-02-24 | $22.84 | $22.96 | $22.67 | $22.95 | $22.95 | 31,592 |
2023-02-23 | $23.11 | $23.25 | $22.80 | $23.15 | $23.15 | 42,348 |
2023-02-22 | $22.93 | $23.05 | $22.69 | $22.88 | $22.88 | 47,772 |
2023-02-21 | $23.08 | $23.19 | $22.74 | $22.79 | $22.79 | 62,105 |
2023-02-17 | $23.47 | $23.49 | $23.09 | $23.30 | $23.30 | 86,895 |
2023-02-16 | $23.71 | $23.94 | $23.47 | $23.50 | $23.50 | 125,117 |
2023-02-15 | $23.62 | $24.08 | $23.53 | $24.08 | $24.08 | 32,571 |
2023-02-14 | $23.43 | $24.09 | $23.29 | $24.03 | $24.03 | 152,462 |
2023-02-13 | $23.28 | $23.62 | $23.12 | $23.58 | $23.58 | 28,073 |
2023-02-10 | $23.10 | $23.16 | $22.87 | $23.16 | $23.16 | 14,082 |
2023-02-09 | $23.53 | $23.70 | $23.12 | $23.17 | $23.17 | 19,333 |
2023-02-08 | $23.54 | $23.57 | $23.17 | $23.26 | $23.26 | 30,660 |
2023-02-07 | $23.17 | $23.73 | $23.05 | $23.66 | $23.66 | 18,175 |
2023-02-06 | $23.36 | $23.38 | $23.17 | $23.26 | $23.26 | 22,783 |
2023-02-03 | $23.51 | $23.97 | $23.37 | $23.55 | $23.55 | 49,892 |
2023-02-02 | $23.83 | $23.97 | $23.54 | $23.81 | $23.81 | 33,383 |
2023-02-01 | $23.24 | $23.77 | $23.01 | $23.57 | $23.57 | 40,674 |
2023-01-31 | $22.84 | $23.23 | $22.84 | $23.23 | $23.23 | 17,117 |
2023-01-30 | $23.02 | $23.16 | $22.76 | $22.76 | $22.76 | 27,220 |
2023-01-27 | $23.13 | $23.40 | $23.12 | $23.26 | $23.26 | 38,014 |
2023-01-26 | $23.22 | $23.23 | $22.82 | $23.21 | $23.21 | 57,093 |
2023-01-25 | $22.56 | $22.92 | $22.40 | $22.90 | $22.90 | 18,441 |
2023-01-24 | $22.77 | $22.93 | $22.72 | $22.86 | $22.86 | 19,832 |
2023-01-23 | $22.68 | $22.94 | $22.61 | $22.86 | $22.86 | 50,675 |
2023-01-20 | $22.32 | $22.69 | $22.26 | $22.69 | $22.69 | 28,451 |
2023-01-19 | $22.48 | $22.51 | $22.09 | $22.18 | $22.18 | 15,157 |
2023-01-18 | $23.12 | $23.22 | $22.62 | $22.62 | $22.62 | 53,588 |
2023-01-17 | $22.95 | $23.09 | $22.86 | $22.86 | $22.86 | 40,601 |
2023-01-13 | $22.54 | $22.91 | $22.45 | $22.91 | $22.91 | 50,690 |
2023-01-12 | $22.53 | $22.73 | $22.35 | $22.67 | $22.67 | 26,872 |
2023-01-11 | $22.35 | $22.53 | $22.29 | $22.52 | $22.52 | 28,955 |
2023-01-10 | $21.91 | $22.25 | $21.90 | $22.24 | $22.24 | 18,710 |
2023-01-09 | $22.17 | $22.25 | $21.95 | $21.99 | $21.99 | 48,089 |
2023-01-06 | $21.79 | $22.03 | $21.68 | $21.94 | $21.94 | 35,883 |
2023-01-05 | $21.45 | $21.70 | $21.45 | $21.63 | $21.63 | 13,075 |
2023-01-04 | $21.73 | $21.81 | $21.59 | $21.68 | $21.68 | 42,797 |
2023-01-03 | $21.98 | $22.04 | $21.43 | $21.57 | $21.57 | 56,992 |
2022-12-30 | $21.63 | $21.85 | $21.59 | $21.82 | $21.82 | 65,923 |
2022-12-29 | $21.82 | $21.97 | $21.71 | $21.84 | $21.84 | 64,742 |
2022-12-28 | $22.62 | $22.64 | $22.19 | $22.20 | $21.61 | 34,139 |
2022-12-27 | $22.74 | $22.85 | $22.61 | $22.65 | $22.04 | 20,162 |
2022-12-23 | $22.75 | $22.77 | $22.53 | $22.76 | $22.15 | 34,076 |
2022-12-22 | $22.88 | $22.88 | $22.32 | $22.70 | $22.09 | 20,755 |
2022-12-21 | $22.71 | $23.09 | $22.64 | $23.05 | $22.43 | 31,399 |
2022-12-20 | $22.38 | $22.67 | $22.33 | $22.56 | $21.96 | 33,746 |
2022-12-19 | $22.83 | $22.83 | $22.44 | $22.52 | $21.92 | 33,278 |
2022-12-16 | $22.74 | $22.88 | $22.59 | $22.83 | $22.22 | 76,234 |
2022-12-15 | $23.46 | $23.46 | $22.98 | $23.04 | $22.42 | 73,949 |
2022-12-14 | $23.90 | $23.99 | $23.64 | $23.74 | $23.10 | 21,842 |
2022-12-13 | $24.28 | $24.32 | $23.63 | $23.84 | $23.20 | 29,905 |
2022-12-12 | $23.21 | $23.64 | $23.16 | $23.64 | $23.01 | 22,189 |
2022-12-09 | $23.59 | $23.61 | $23.18 | $23.18 | $22.56 | 27,616 |
2022-12-08 | $23.94 | $24.07 | $23.59 | $23.64 | $23.01 | 27,889 |
2022-12-07 | $23.63 | $23.81 | $23.53 | $23.70 | $23.07 | 33,725 |
2022-12-06 | $24.18 | $24.30 | $23.51 | $23.69 | $23.06 | 48,131 |
2022-12-05 | $25.08 | $25.08 | $24.18 | $24.29 | $23.64 | 36,135 |
2022-12-02 | $24.89 | $25.14 | $24.89 | $25.09 | $25.09 | 32,997 |
2022-12-01 | $25.65 | $25.65 | $25.14 | $25.14 | $25.14 | 22,831 |
2022-11-30 | $25.20 | $25.50 | $24.76 | $25.50 | $25.50 | 21,586 |
2022-11-29 | $25.30 | $25.38 | $25.04 | $25.04 | $25.04 | 22,450 |
2022-11-28 | $25.29 | $25.58 | $25.09 | $25.10 | $25.10 | 29,652 |
2022-11-25 | $25.74 | $25.96 | $25.72 | $25.73 | $25.73 | 20,536 |
2022-11-23 | $25.84 | $25.90 | $25.61 | $25.74 | $25.74 | 20,154 |
2022-11-22 | $25.29 | $26.05 | $25.29 | $26.02 | $26.02 | 51,082 |
2022-11-21 | $25.22 | $25.28 | $24.61 | $25.16 | $25.16 | 26,892 |
2022-11-18 | $25.54 | $25.54 | $25.09 | $25.45 | $25.45 | 21,311 |
2022-11-17 | $25.22 | $25.61 | $25.11 | $25.60 | $25.60 | 28,817 |
2022-11-16 | $25.77 | $25.77 | $25.53 | $25.56 | $25.56 | 30,562 |
2022-11-15 | $25.99 | $26.08 | $25.64 | $26.01 | $26.01 | 27,271 |
2022-11-14 | $25.67 | $25.99 | $25.62 | $25.64 | $25.64 | 21,140 |
2022-11-11 | $26.04 | $26.28 | $25.60 | $25.71 | $25.71 | 47,280 |
2022-11-10 | $25.60 | $25.74 | $25.39 | $25.64 | $25.64 | 38,667 |
2022-11-09 | $25.70 | $25.71 | $24.80 | $24.86 | $24.86 | 122,812 |
2022-11-08 | $26.11 | $26.13 | $25.63 | $25.96 | $25.96 | 17,303 |
2022-11-07 | $25.91 | $26.19 | $25.84 | $26.03 | $26.03 | 27,637 |
2022-11-04 | $26.43 | $26.52 | $25.44 | $25.75 | $25.75 | 57,122 |
2022-11-03 | $25.44 | $26.12 | $25.37 | $25.94 | $25.94 | 23,323 |
2022-11-02 | $26.42 | $26.70 | $25.78 | $25.82 | $25.82 | 21,667 |
2022-11-01 | $26.62 | $26.62 | $26.17 | $26.37 | $26.37 | 21,902 |
2022-10-31 | $25.92 | $26.33 | $25.92 | $26.21 | $26.21 | 13,393 |
2022-10-28 | $25.96 | $26.10 | $25.56 | $26.06 | $26.06 | 18,655 |
2022-10-27 | $26.20 | $26.28 | $25.80 | $25.84 | $25.84 | 41,021 |
2022-10-26 | $25.90 | $26.25 | $25.86 | $25.95 | $25.95 | 34,865 |
2022-10-25 | $25.54 | $25.85 | $25.51 | $25.76 | $25.76 | 20,292 |
2022-10-24 | $25.42 | $25.65 | $25.32 | $25.62 | $25.62 | 39,519 |
2022-10-21 | $24.68 | $25.32 | $24.49 | $25.30 | $25.30 | 25,400 |
2022-10-20 | $24.97 | $25.19 | $24.53 | $24.59 | $24.59 | 15,028 |
2022-10-19 | $24.59 | $24.86 | $24.50 | $24.81 | $24.81 | 13,240 |
2022-10-18 | $24.72 | $24.80 | $24.39 | $24.64 | $24.64 | 28,353 |
2022-10-17 | $24.32 | $24.54 | $24.15 | $24.36 | $24.36 | 49,668 |
2022-10-14 | $24.96 | $25.17 | $23.94 | $23.96 | $23.96 | 23,688 |
2022-10-13 | $23.82 | $25.02 | $23.77 | $24.94 | $24.94 | 42,368 |
2022-10-12 | $24.13 | $24.45 | $23.96 | $24.34 | $24.34 | 15,197 |
2022-10-11 | $24.38 | $24.70 | $23.95 | $24.20 | $24.20 | 74,545 |
2022-10-10 | $24.93 | $24.93 | $24.22 | $24.46 | $24.46 | 22,245 |
2022-10-07 | $25.34 | $25.34 | $24.77 | $24.85 | $24.85 | 23,859 |
2022-10-06 | $25.60 | $26.05 | $25.56 | $25.59 | $25.59 | 25,847 |
2022-10-05 | $25.71 | $25.89 | $25.24 | $25.72 | $25.72 | 20,693 |
2022-10-04 | $25.67 | $26.02 | $25.67 | $25.97 | $25.97 | 54,858 |
2022-10-03 | $24.72 | $25.28 | $24.53 | $25.12 | $25.12 | 38,612 |
2022-09-30 | $24.47 | $24.95 | $24.36 | $24.44 | $24.44 | 42,815 |
2022-09-29 | $24.58 | $24.67 | $24.14 | $24.60 | $24.60 | 47,896 |
2022-09-28 | $24.17 | $25.00 | $24.00 | $24.89 | $24.89 | 69,572 |
2022-09-27 | $24.17 | $24.36 | $23.82 | $24.01 | $24.01 | 41,522 |
2022-09-26 | $24.06 | $24.45 | $23.67 | $23.75 | $23.75 | 64,372 |
2022-09-23 | $24.79 | $24.79 | $23.81 | $24.06 | $24.06 | 121,704 |
2022-09-22 | $26.33 | $26.33 | $25.41 | $25.43 | $25.43 | 34,829 |
2022-09-21 | $27.02 | $27.09 | $26.23 | $26.23 | $26.23 | 27,213 |
2022-09-20 | $26.92 | $26.92 | $26.53 | $26.72 | $26.72 | 24,209 |
2022-09-19 | $26.35 | $27.11 | $26.21 | $27.06 | $27.06 | 56,631 |
2022-09-16 | $27.38 | $27.40 | $26.65 | $26.96 | $26.96 | 21,285 |
2022-09-15 | $27.96 | $28.05 | $27.58 | $27.73 | $27.73 | 25,815 |
2022-09-14 | $27.85 | $28.52 | $27.85 | $28.33 | $28.33 | 14,538 |
2022-09-13 | $27.81 | $28.31 | $27.62 | $27.68 | $27.68 | 35,891 |
2022-09-12 | $28.63 | $28.63 | $28.20 | $28.52 | $28.52 | 25,096 |
2022-09-09 | $28.31 | $28.49 | $28.18 | $28.39 | $28.39 | 22,778 |
2022-09-08 | $27.40 | $27.92 | $27.40 | $27.86 | $27.86 | 13,937 |
2022-09-07 | $27.03 | $27.52 | $26.94 | $27.44 | $27.44 | 17,997 |
2022-09-06 | $27.90 | $27.90 | $27.21 | $27.36 | $27.36 | 18,898 |
2022-09-02 | $27.86 | $28.14 | $27.56 | $27.68 | $27.68 | 33,292 |
2022-09-01 | $27.83 | $27.86 | $27.05 | $27.40 | $27.40 | 72,063 |
2022-08-31 | $28.24 | $28.47 | $28.14 | $28.28 | $28.28 | 21,850 |
2022-08-30 | $29.30 | $29.31 | $28.18 | $28.39 | $28.39 | 33,768 |
2022-08-29 | $29.17 | $29.81 | $29.17 | $29.48 | $29.48 | 32,070 |
2022-08-26 | $30.32 | $30.34 | $29.54 | $29.56 | $29.56 | 65,451 |
2022-08-25 | $30.05 | $30.32 | $29.94 | $30.32 | $30.32 | 29,349 |
2022-08-24 | $29.44 | $29.84 | $29.42 | $29.80 | $29.80 | 30,585 |
2022-08-23 | $29.06 | $29.58 | $29.06 | $29.38 | $29.38 | 54,816 |
2022-08-22 | $28.68 | $29.04 | $28.56 | $28.91 | $28.91 | 58,268 |
2022-08-19 | $29.22 | $29.22 | $28.88 | $29.08 | $29.08 | 33,931 |
2022-08-18 | $29.30 | $29.66 | $29.26 | $29.59 | $29.59 | 38,605 |
2022-08-17 | $29.31 | $29.34 | $28.85 | $29.17 | $29.17 | 45,264 |
2022-08-16 | $29.77 | $29.78 | $29.23 | $29.44 | $29.44 | 42,489 |
2022-08-15 | $29.59 | $29.91 | $29.44 | $29.83 | $29.83 | 34,880 |
2022-08-12 | $29.69 | $29.98 | $29.47 | $29.95 | $29.95 | 93,045 |
2022-08-11 | $29.95 | $30.01 | $29.54 | $29.57 | $29.57 | 72,119 |
2022-08-10 | $29.28 | $29.62 | $29.14 | $29.59 | $29.59 | 61,141 |
2022-08-09 | $29.26 | $29.39 | $28.69 | $28.74 | $28.74 | 28,167 |
2022-08-08 | $29.38 | $29.54 | $29.15 | $29.33 | $29.33 | 93,976 |
2022-08-05 | $28.57 | $29.32 | $28.57 | $29.27 | $29.27 | 41,269 |
2022-08-04 | $29.07 | $29.07 | $28.67 | $28.93 | $28.93 | 22,616 |
2022-08-03 | $28.96 | $29.00 | $28.46 | $28.83 | $28.83 | 46,204 |
2022-08-02 | $28.41 | $29.05 | $28.37 | $28.77 | $28.77 | 37,314 |
2022-08-01 | $28.34 | $28.62 | $28.12 | $28.49 | $28.49 | 69,324 |
2022-07-29 | $28.31 | $28.49 | $28.11 | $28.45 | $28.45 | 35,377 |
2022-07-28 | $28.04 | $28.23 | $27.48 | $28.19 | $28.19 | 40,605 |
2022-07-27 | $27.29 | $27.81 | $27.20 | $27.69 | $27.69 | 66,691 |
2022-07-26 | $26.98 | $27.15 | $26.93 | $27.06 | $27.06 | 53,474 |
2022-07-25 | $26.88 | $27.00 | $26.75 | $27.00 | $27.00 | 15,287 |
2022-07-22 | $27.44 | $27.44 | $26.70 | $26.81 | $26.81 | 41,870 |
2022-07-21 | $27.28 | $27.48 | $27.10 | $27.46 | $27.46 | 36,273 |
2022-07-20 | $27.28 | $27.38 | $27.15 | $27.34 | $27.34 | 54,263 |
2022-07-19 | $27.09 | $27.31 | $26.99 | $27.28 | $27.28 | 16,660 |
2022-07-18 | $27.25 | $27.32 | $26.77 | $26.85 | $26.85 | 44,483 |
2022-07-15 | $26.83 | $26.98 | $26.54 | $26.98 | $26.98 | 15,682 |
2022-07-14 | $26.20 | $26.69 | $26.20 | $26.65 | $26.65 | 29,267 |
2022-07-13 | $26.21 | $26.70 | $26.13 | $26.53 | $26.53 | 32,266 |
2022-07-12 | $26.92 | $27.03 | $26.39 | $26.54 | $26.54 | 14,621 |
2022-07-11 | $27.00 | $27.02 | $26.85 | $26.88 | $26.88 | 24,321 |
2022-07-08 | $27.09 | $27.40 | $27.06 | $27.23 | $27.23 | 43,042 |
2022-07-07 | $27.03 | $27.27 | $27.03 | $27.25 | $27.25 | 95,107 |
2022-07-06 | $26.94 | $26.97 | $26.58 | $26.85 | $26.85 | 35,763 |
2022-07-05 | $26.51 | $26.85 | $26.25 | $26.85 | $26.85 | 31,394 |
2022-07-01 | $26.79 | $26.81 | $26.20 | $26.81 | $26.81 | 23,185 |
2022-06-30 | $26.56 | $27.02 | $26.54 | $26.85 | $26.85 | 31,534 |
2022-06-29 | $27.14 | $27.14 | $26.70 | $26.90 | $26.90 | 30,763 |
2022-06-28 | $28.08 | $28.08 | $27.10 | $27.24 | $27.24 | 66,748 |
2022-06-27 | $27.32 | $27.91 | $27.22 | $27.78 | $27.78 | 75,194 |
2022-06-24 | $27.06 | $27.53 | $26.87 | $27.10 | $27.10 | 62,640 |
2022-06-23 | $27.59 | $27.59 | $26.32 | $26.66 | $26.66 | 38,342 |
2022-06-22 | $27.32 | $27.87 | $27.20 | $27.27 | $27.27 | 14,032 |
2022-06-21 | $28.17 | $28.68 | $28.17 | $28.42 | $28.42 | 69,015 |
2022-06-17 | $28.04 | $28.30 | $27.35 | $27.52 | $27.52 | 46,438 |
2022-06-16 | $28.87 | $29.02 | $27.73 | $27.96 | $27.96 | 39,736 |
2022-06-15 | $29.94 | $30.07 | $29.11 | $29.68 | $29.68 | 40,969 |
2022-06-14 | $29.84 | $30.02 | $29.29 | $29.68 | $29.68 | 41,893 |
2022-06-13 | $30.27 | $30.37 | $29.19 | $29.45 | $29.45 | 94,746 |
2022-06-10 | $31.69 | $31.82 | $30.92 | $31.29 | $31.29 | 50,887 |
2022-06-09 | $32.99 | $32.99 | $32.06 | $32.08 | $32.08 | 44,878 |
2022-06-08 | $34.15 | $34.15 | $33.09 | $33.29 | $33.29 | 71,785 |
2022-06-07 | $33.00 | $34.11 | $33.00 | $34.09 | $34.09 | 54,443 |
2022-06-06 | $33.46 | $33.46 | $32.99 | $33.13 | $33.13 | 36,209 |
2022-06-03 | $32.45 | $33.07 | $32.45 | $33.03 | $33.03 | 41,478 |
2022-06-02 | $32.45 | $32.80 | $32.22 | $32.75 | $32.75 | 23,252 |
2022-06-01 | $32.34 | $32.59 | $31.88 | $32.45 | $32.45 | 31,362 |
2022-05-31 | $32.82 | $32.83 | $31.89 | $32.08 | $32.08 | 54,058 |
2022-05-27 | $32.15 | $32.65 | $31.96 | $32.65 | $32.65 | 71,539 |
2022-05-26 | $31.60 | $32.01 | $31.52 | $31.93 | $31.93 | 43,390 |
2022-05-25 | $30.34 | $31.25 | $30.34 | $31.12 | $31.12 | 33,323 |
2022-05-24 | $30.32 | $30.38 | $29.68 | $30.34 | $30.34 | 26,122 |
2022-05-23 | $30.29 | $30.67 | $30.14 | $30.56 | $30.56 | 33,966 |
2022-05-20 | $30.49 | $30.53 | $29.29 | $29.92 | $29.92 | 90,163 |
2022-05-19 | $29.86 | $30.57 | $29.70 | $30.15 | $30.15 | 45,927 |
2022-05-18 | $31.20 | $31.24 | $30.05 | $30.22 | $30.22 | 652,569 |
2022-05-17 | $31.21 | $31.44 | $30.87 | $31.40 | $31.40 | 514,078 |
2022-05-16 | $30.48 | $30.94 | $30.47 | $30.65 | $30.65 | 420,442 |
2022-05-13 | $29.77 | $30.72 | $29.77 | $30.42 | $30.42 | 346,479 |
2022-05-12 | $28.92 | $29.60 | $28.73 | $29.29 | $29.29 | 95,528 |
2022-05-11 | $29.74 | $30.39 | $29.22 | $29.29 | $29.29 | 31,208 |
2022-05-10 | $30.31 | $30.39 | $29.15 | $29.71 | $29.71 | 30,510 |
2022-05-09 | $30.96 | $30.96 | $29.61 | $29.76 | $29.76 | 64,792 |
2022-05-06 | $31.91 | $31.95 | $31.43 | $31.68 | $31.68 | 63,317 |
2022-05-05 | $33.07 | $33.07 | $31.89 | $32.16 | $32.16 | 35,598 |
2022-05-04 | $32.92 | $33.27 | $32.20 | $33.22 | $33.22 | 32,928 |
2022-05-03 | $32.35 | $32.93 | $32.35 | $32.82 | $32.82 | 28,116 |
2022-05-02 | $32.35 | $32.45 | $31.70 | $32.36 | $32.36 | 59,427 |
2022-04-29 | $33.36 | $33.62 | $32.39 | $32.45 | $32.45 | 226,223 |
2022-04-28 | $33.41 | $33.57 | $32.50 | $33.40 | $33.40 | 33,542 |
2022-04-27 | $33.05 | $33.44 | $32.91 | $33.05 | $33.05 | 32,033 |
2022-04-26 | $33.85 | $33.85 | $32.95 | $32.95 | $32.95 | 21,586 |
2022-04-25 | $33.69 | $33.94 | $32.92 | $33.94 | $33.94 | 27,533 |
2022-04-22 | $35.28 | $35.36 | $34.14 | $34.23 | $34.23 | 25,988 |
2022-04-21 | $36.97 | $36.97 | $35.29 | $35.40 | $35.40 | 29,132 |
2022-04-20 | $36.70 | $36.91 | $36.38 | $36.68 | $36.68 | 22,573 |
2022-04-19 | $36.14 | $36.64 | $36.08 | $36.61 | $36.61 | 21,704 |
2022-04-18 | $36.48 | $36.56 | $36.16 | $36.32 | $36.32 | 19,236 |
2022-04-14 | $36.86 | $37.17 | $36.52 | $36.54 | $36.54 | 42,901 |
2022-04-13 | $36.26 | $36.99 | $36.26 | $36.94 | $36.94 | 15,927 |
2022-04-12 | $36.19 | $36.80 | $36.03 | $36.09 | $36.09 | 21,789 |
2022-04-11 | $36.25 | $36.37 | $35.86 | $35.89 | $35.89 | 26,013 |
2022-04-08 | $36.85 | $36.95 | $36.45 | $36.60 | $36.60 | 16,251 |
2022-04-07 | $36.71 | $37.17 | $36.23 | $36.92 | $36.92 | 32,074 |
2022-04-06 | $37.21 | $37.23 | $36.32 | $36.70 | $36.70 | 59,394 |
2022-04-05 | $39.28 | $39.28 | $37.68 | $37.78 | $37.78 | 55,577 |
2022-04-04 | $39.15 | $39.33 | $39.00 | $39.25 | $39.25 | 19,630 |
2022-04-01 | $39.17 | $39.49 | $38.61 | $39.00 | $39.00 | 31,613 |
2022-03-31 | $39.43 | $39.78 | $39.06 | $39.09 | $39.09 | 27,647 |
2022-03-30 | $39.89 | $40.28 | $39.27 | $39.45 | $39.45 | 38,737 |
2022-03-29 | $39.90 | $40.15 | $39.15 | $40.01 | $40.01 | 59,418 |
2022-03-28 | $39.52 | $39.77 | $39.25 | $39.74 | $39.74 | 31,330 |
2022-03-25 | $39.71 | $39.71 | $39.09 | $39.59 | $39.59 | 27,218 |
2022-03-24 | $39.13 | $39.72 | $39.07 | $39.68 | $39.68 | 34,022 |
2022-03-23 | $39.33 | $39.60 | $38.92 | $38.92 | $38.92 | 28,520 |
2022-03-22 | $39.24 | $39.63 | $39.05 | $39.42 | $39.42 | 84,380 |
2022-03-21 | $39.02 | $39.31 | $38.57 | $39.08 | $39.08 | 53,382 |
2022-03-18 | $38.20 | $38.90 | $38.20 | $38.84 | $38.84 | 55,472 |
2022-03-17 | $37.57 | $38.40 | $37.57 | $38.36 | $38.36 | 62,881 |
2022-03-16 | $37.08 | $37.54 | $36.58 | $37.53 | $37.53 | 34,495 |
2022-03-15 | $35.84 | $36.74 | $35.63 | $36.69 | $36.69 | 49,295 |
2022-03-14 | $36.92 | $36.92 | $35.79 | $35.99 | $35.99 | 37,924 |
2022-03-11 | $37.64 | $37.73 | $36.98 | $37.01 | $37.01 | 38,404 |
2022-03-10 | $36.82 | $37.67 | $36.73 | $37.57 | $37.57 | 37,162 |
2022-03-09 | $36.71 | $37.43 | $36.56 | $37.27 | $37.27 | 42,755 |
2022-03-08 | $36.33 | $36.76 | $35.94 | $36.14 | $36.14 | 37,605 |
2022-03-07 | $38.07 | $38.16 | $36.53 | $36.59 | $36.59 | 129,117 |
2022-03-04 | $37.90 | $38.16 | $37.60 | $38.12 | $38.12 | 101,818 |
2022-03-03 | $38.35 | $38.38 | $37.91 | $38.23 | $38.23 | 112,905 |
2022-03-02 | $37.62 | $38.39 | $37.62 | $38.26 | $38.26 | 108,208 |
2022-03-01 | $37.95 | $38.15 | $36.97 | $37.27 | $37.27 | 123,730 |
2022-02-28 | $37.26 | $37.88 | $37.26 | $37.84 | $37.84 | 109,129 |
2022-02-25 | $36.67 | $37.63 | $36.44 | $37.58 | $37.58 | 67,852 |
2022-02-24 | $34.48 | $36.62 | $34.28 | $36.54 | $36.54 | 92,309 |
2022-02-23 | $36.97 | $37.10 | $35.63 | $35.70 | $35.70 | 71,559 |
2022-02-22 | $36.87 | $37.39 | $36.28 | $36.60 | $36.60 | 154,154 |
2022-02-18 | $37.27 | $37.74 | $36.96 | $37.17 | $37.17 | 49,693 |
2022-02-17 | $38.01 | $38.01 | $37.22 | $37.25 | $37.25 | 22,604 |
2022-02-16 | $38.01 | $38.43 | $37.89 | $38.31 | $38.31 | 57,666 |
2022-02-15 | $37.65 | $38.20 | $37.65 | $38.16 | $38.16 | 59,578 |
2022-02-14 | $37.47 | $37.73 | $36.86 | $37.15 | $37.15 | 82,889 |
2022-02-11 | $38.51 | $38.77 | $37.34 | $37.55 | $37.55 | 82,507 |
2022-02-10 | $38.62 | $39.51 | $38.27 | $38.46 | $38.46 | 48,370 |
2022-02-09 | $38.90 | $39.32 | $38.87 | $39.28 | $39.28 | 57,667 |
2022-02-08 | $37.80 | $38.47 | $37.67 | $38.39 | $38.39 | 44,712 |
2022-02-07 | $37.88 | $38.22 | $37.62 | $37.83 | $37.83 | 53,074 |
2022-02-04 | $37.83 | $38.07 | $37.30 | $37.73 | $37.73 | 48,323 |
2022-02-03 | $38.28 | $38.60 | $37.90 | $37.91 | $37.91 | 48,432 |
2022-02-02 | $38.78 | $38.97 | $38.37 | $38.82 | $38.82 | 97,952 |
2022-02-01 | $38.16 | $38.48 | $37.66 | $38.42 | $38.42 | 120,518 |
2022-01-31 | $37.26 | $37.94 | $37.13 | $37.89 | $37.89 | 94,271 |
2022-01-28 | $36.66 | $37.23 | $36.10 | $37.23 | $37.23 | 90,424 |
2022-01-27 | $37.67 | $37.99 | $36.50 | $36.62 | $36.62 | 70,909 |
2022-01-26 | $38.04 | $38.44 | $36.88 | $37.23 | $37.23 | 119,744 |
2022-01-25 | $37.18 | $37.82 | $36.63 | $37.27 | $37.27 | 66,307 |
2022-01-24 | $36.72 | $37.90 | $35.97 | $37.86 | $37.86 | 225,178 |
2022-01-21 | $38.33 | $38.81 | $37.57 | $37.59 | $37.59 | 126,814 |
2022-01-20 | $39.75 | $40.39 | $38.59 | $38.64 | $38.64 | 77,571 |
2022-01-19 | $40.97 | $41.22 | $39.43 | $39.46 | $39.46 | 102,267 |
2022-01-18 | $41.80 | $41.80 | $40.69 | $40.73 | $40.73 | 56,938 |
2022-01-14 | $41.71 | $42.47 | $41.69 | $42.44 | $42.44 | 30,465 |
2022-01-13 | $43.02 | $43.41 | $42.02 | $42.11 | $42.11 | 83,283 |
2022-01-12 | $42.57 | $43.16 | $42.38 | $42.67 | $42.67 | 53,895 |
2022-01-11 | $41.58 | $42.28 | $41.26 | $42.26 | $42.26 | 60,944 |
2022-01-10 | $41.30 | $41.74 | $40.54 | $41.71 | $41.71 | 97,561 |
2022-01-07 | $43.03 | $43.32 | $41.90 | $41.92 | $41.92 | 54,413 |
2022-01-06 | $42.78 | $43.40 | $42.21 | $43.06 | $43.06 | 94,003 |
2022-01-05 | $44.79 | $44.87 | $42.90 | $42.92 | $42.92 | 106,316 |
2022-01-04 | $45.71 | $45.76 | $44.44 | $45.04 | $45.04 | 93,148 |
2022-01-03 | $46.24 | $46.35 | $45.25 | $45.54 | $45.54 | 43,063 |
2021-12-31 | $45.69 | $46.07 | $45.69 | $45.84 | $45.84 | 25,479 |
2021-12-30 | $45.94 | $46.17 | $45.66 | $45.72 | $45.72 | 72,365 |
2021-12-29 | $45.71 | $46.10 | $45.62 | $46.04 | $45.94 | 25,865 |
2021-12-28 | $46.26 | $46.34 | $45.50 | $45.63 | $45.53 | 38,113 |
2021-12-27 | $45.20 | $46.10 | $45.18 | $46.09 | $45.99 | 100,377 |
2021-12-23 | $44.67 | $45.06 | $44.57 | $44.96 | $44.86 | 64,271 |
2021-12-22 | $43.61 | $44.57 | $43.55 | $44.56 | $44.46 | 48,216 |
2021-12-21 | $42.90 | $43.76 | $42.68 | $43.73 | $43.64 | 94,437 |
2021-12-20 | $42.07 | $42.37 | $41.72 | $42.31 | $42.22 | 111,035 |
2021-12-17 | $42.34 | $43.32 | $41.92 | $42.92 | $42.83 | 80,601 |
2021-12-16 | $45.01 | $45.10 | $42.57 | $42.87 | $42.78 | 168,786 |
2021-12-15 | $43.11 | $44.36 | $42.45 | $44.34 | $44.24 | 91,567 |
2021-12-14 | $43.30 | $43.80 | $42.90 | $43.31 | $43.22 | 109,782 |
2021-12-13 | $45.67 | $45.67 | $43.95 | $43.98 | $43.88 | 94,411 |
2021-12-10 | $46.21 | $46.25 | $45.16 | $45.54 | $45.44 | 31,976 |
2021-12-09 | $46.75 | $47.10 | $45.63 | $45.64 | $45.54 | 42,022 |
2021-12-08 | $46.61 | $46.89 | $46.12 | $46.86 | $46.76 | 45,340 |
2021-12-07 | $45.47 | $46.65 | $45.41 | $46.35 | $46.25 | 137,017 |
2021-12-06 | $44.55 | $44.55 | $43.34 | $44.40 | $44.30 | 297,453 |
2021-12-03 | $46.51 | $46.65 | $43.82 | $44.68 | $44.58 | 192,080 |
2021-12-02 | $45.54 | $46.50 | $45.20 | $46.27 | $46.17 | 60,910 |
2021-12-01 | $48.03 | $48.10 | $45.55 | $45.55 | $45.45 | 91,740 |
2021-11-30 | $48.18 | $48.61 | $46.66 | $47.35 | $47.25 | 99,143 |
2021-11-29 | $48.25 | $48.60 | $47.80 | $48.48 | $48.38 | 70,476 |
2021-11-26 | $47.53 | $48.30 | $47.11 | $47.70 | $47.60 | 99,792 |
2021-11-24 | $46.95 | $48.59 | $46.65 | $48.59 | $48.48 | 65,657 |
2021-11-23 | $48.03 | $48.83 | $46.61 | $47.43 | $47.33 | 222,796 |
2021-11-22 | $50.94 | $50.94 | $48.07 | $48.21 | $48.11 | 194,340 |
2021-11-19 | $50.93 | $51.40 | $50.61 | $50.64 | $50.53 | 29,351 |
2021-11-18 | $51.02 | $51.48 | $50.43 | $50.94 | $50.83 | 78,951 |
2021-11-17 | $51.08 | $51.08 | $50.27 | $50.54 | $50.43 | 37,221 |
2021-11-16 | $50.25 | $51.21 | $50.02 | $51.18 | $51.07 | 37,793 |
2021-11-15 | $51.37 | $51.37 | $49.96 | $50.31 | $50.20 | 44,926 |
2021-11-12 | $50.96 | $51.24 | $50.74 | $51.15 | $51.04 | 30,719 |
2021-11-11 | $50.81 | $51.05 | $50.50 | $50.73 | $50.62 | 57,498 |
2021-11-10 | $50.82 | $51.23 | $49.12 | $49.63 | $49.52 | 177,769 |
2021-11-09 | $52.51 | $52.55 | $51.26 | $51.88 | $51.77 | 39,728 |
2021-11-08 | $51.91 | $52.50 | $51.91 | $52.28 | $52.17 | 54,936 |
2021-11-05 | $52.23 | $52.29 | $51.00 | $51.60 | $51.49 | 59,594 |
2021-11-04 | $51.02 | $51.83 | $50.84 | $51.45 | $51.34 | 52,844 |
2021-11-03 | $50.89 | $50.89 | $50.08 | $50.70 | $50.59 | 38,934 |
2021-11-02 | $50.98 | $51.20 | $50.48 | $50.89 | $50.78 | 55,696 |
2021-11-01 | $50.54 | $50.96 | $50.29 | $50.96 | $50.85 | 35,201 |
2021-10-29 | $49.75 | $50.43 | $49.63 | $50.35 | $50.24 | 30,541 |
2021-10-28 | $48.87 | $50.00 | $48.87 | $49.98 | $49.87 | 42,609 |
2021-10-27 | $49.44 | $49.77 | $48.60 | $48.60 | $48.49 | 47,916 |
2021-10-26 | $50.56 | $50.56 | $48.96 | $49.50 | $49.39 | 44,931 |
2021-10-25 | $49.68 | $50.63 | $49.54 | $50.16 | $50.05 | 149,822 |
2021-10-22 | $49.73 | $49.73 | $48.76 | $49.39 | $49.29 | 49,761 |
2021-10-21 | $49.45 | $50.08 | $49.43 | $49.97 | $49.86 | 44,673 |
2021-10-20 | $49.78 | $50.03 | $49.30 | $49.40 | $49.29 | 55,343 |
2021-10-19 | $49.73 | $50.18 | $49.28 | $49.68 | $49.57 | 120,602 |
2021-10-18 | $48.40 | $49.56 | $48.40 | $49.51 | $49.40 | 89,789 |
2021-10-15 | $49.10 | $49.10 | $48.44 | $48.48 | $48.38 | 102,330 |
2021-10-14 | $48.47 | $48.72 | $48.25 | $48.66 | $48.55 | 60,374 |
2021-10-13 | $47.28 | $47.97 | $47.19 | $47.87 | $47.77 | 68,658 |
2021-10-12 | $46.67 | $47.30 | $46.46 | $47.09 | $46.99 | 24,621 |
2021-10-11 | $46.63 | $47.18 | $46.33 | $46.33 | $46.22 | 25,736 |
2021-10-08 | $47.67 | $47.67 | $46.66 | $46.70 | $46.60 | 70,386 |
2021-10-07 | $47.31 | $47.88 | $47.31 | $47.35 | $47.25 | 80,845 |
2021-10-06 | $46.00 | $46.90 | $45.76 | $46.83 | $46.72 | 52,990 |
2021-10-05 | $46.08 | $47.02 | $46.02 | $46.51 | $46.41 | 57,789 |
2021-10-04 | $47.00 | $47.00 | $45.53 | $45.81 | $45.71 | 376,261 |
2021-10-01 | $47.22 | $47.36 | $45.52 | $47.12 | $47.02 | 201,127 |
2021-09-30 | $47.78 | $48.30 | $47.36 | $47.37 | $47.27 | 48,647 |
2021-09-29 | $48.07 | $48.32 | $47.46 | $47.58 | $47.48 | 118,610 |
2021-09-28 | $49.55 | $49.55 | $47.44 | $47.68 | $47.58 | 391,854 |
2021-09-27 | $51.48 | $51.48 | $50.14 | $50.40 | $50.29 | 84,754 |
2021-09-24 | $51.99 | $52.04 | $51.20 | $51.61 | $51.50 | 126,096 |
2021-09-23 | $51.51 | $52.46 | $51.26 | $52.34 | $52.23 | 324,571 |
2021-09-22 | $50.24 | $51.23 | $50.01 | $51.03 | $50.92 | 101,342 |
2021-09-21 | $49.68 | $50.22 | $49.38 | $49.95 | $49.84 | 83,615 |
2021-09-20 | $48.94 | $49.56 | $48.33 | $49.22 | $49.11 | 153,736 |
2021-09-17 | $50.87 | $51.12 | $50.21 | $50.55 | $50.44 | 67,533 |
2021-09-16 | $49.69 | $50.75 | $49.69 | $50.70 | $50.59 | 103,755 |
2021-09-15 | $48.89 | $49.77 | $48.66 | $49.72 | $49.61 | 39,680 |
2021-09-14 | $48.54 | $49.57 | $48.54 | $48.97 | $48.86 | 44,808 |
2021-09-13 | $50.07 | $50.07 | $47.63 | $48.36 | $48.26 | 161,991 |
2021-09-10 | $50.58 | $50.79 | $49.70 | $49.71 | $49.60 | 54,544 |
2021-09-09 | $49.76 | $50.60 | $49.75 | $50.25 | $50.14 | 105,020 |
2021-09-08 | $50.45 | $50.79 | $49.27 | $49.78 | $49.67 | 87,171 |
2021-09-07 | $50.82 | $51.00 | $50.45 | $50.57 | $50.46 | 47,870 |
2021-09-03 | $49.96 | $50.65 | $49.85 | $50.61 | $50.50 | 42,865 |
2021-09-02 | $49.63 | $50.21 | $49.41 | $50.00 | $49.89 | 177,745 |
2021-09-01 | $49.05 | $49.34 | $48.85 | $49.22 | $49.11 | 66,062 |
2021-08-31 | $48.64 | $48.99 | $48.44 | $48.88 | $48.77 | 34,876 |
2021-08-30 | $48.23 | $48.73 | $47.80 | $48.55 | $48.44 | 85,870 |
2021-08-27 | $47.05 | $48.18 | $47.05 | $48.00 | $47.90 | 146,148 |
2021-08-26 | $46.90 | $47.14 | $46.34 | $46.71 | $46.61 | 26,445 |
2021-08-25 | $46.83 | $47.24 | $46.83 | $47.09 | $46.99 | 46,325 |
2021-08-24 | $46.53 | $46.96 | $46.53 | $46.75 | $46.65 | 36,159 |
2021-08-23 | $45.69 | $46.43 | $45.57 | $46.41 | $46.31 | 45,166 |
2021-08-20 | $44.74 | $45.33 | $44.74 | $45.30 | $45.20 | 24,755 |
2021-08-19 | $44.47 | $45.27 | $44.47 | $44.59 | $44.50 | 23,450 |
2021-08-18 | $44.79 | $45.58 | $44.79 | $45.02 | $44.93 | 19,979 |
2021-08-17 | $44.81 | $45.20 | $44.34 | $44.77 | $44.67 | 39,814 |
2021-08-16 | $45.43 | $45.43 | $44.50 | $45.23 | $45.13 | 34,964 |
2021-08-13 | $46.05 | $46.07 | $45.71 | $45.80 | $45.70 | 23,138 |
2021-08-12 | $45.86 | $46.29 | $45.68 | $46.16 | $46.06 | 18,001 |
2021-08-11 | $46.30 | $46.30 | $45.20 | $45.88 | $45.78 | 22,782 |
2021-08-10 | $46.67 | $46.88 | $46.09 | $46.13 | $46.03 | 53,760 |
2021-08-09 | $46.18 | $46.59 | $45.85 | $46.50 | $46.40 | 19,765 |
2021-08-06 | $46.65 | $46.78 | $46.00 | $46.18 | $46.08 | 19,602 |
2021-08-05 | $46.04 | $46.68 | $45.87 | $46.61 | $46.51 | 37,601 |
2021-08-04 | $45.53 | $46.40 | $45.53 | $46.34 | $46.24 | 45,886 |
2021-08-03 | $45.42 | $45.66 | $45.05 | $45.65 | $45.55 | 43,487 |
2021-08-02 | $45.56 | $45.56 | $44.84 | $44.91 | $44.81 | 33,948 |
2021-07-30 | $45.15 | $45.73 | $45.07 | $45.14 | $45.04 | 126,816 |
2021-07-29 | $45.73 | $46.15 | $45.70 | $45.75 | $45.65 | 41,800 |
2021-07-28 | $44.66 | $45.74 | $44.57 | $45.58 | $45.48 | 24,687 |
2021-07-27 | $45.33 | $45.33 | $43.69 | $44.49 | $44.39 | 50,067 |
2021-07-26 | $45.63 | $45.78 | $45.31 | $45.42 | $45.32 | 216,618 |
2021-07-23 | $45.04 | $45.73 | $44.96 | $45.69 | $45.59 | 48,563 |
2021-07-22 | $44.19 | $44.62 | $44.04 | $44.52 | $44.42 | 22,357 |
2021-07-21 | $43.28 | $44.22 | $43.28 | $44.20 | $44.10 | 95,094 |
2021-07-20 | $42.30 | $43.50 | $42.25 | $43.22 | $43.13 | 70,075 |
2021-07-19 | $41.23 | $42.30 | $40.82 | $42.08 | $41.99 | 88,848 |
2021-07-16 | $42.79 | $42.96 | $41.98 | $42.05 | $41.96 | 51,651 |
2021-07-15 | $42.71 | $43.14 | $41.85 | $42.36 | $42.27 | 46,798 |
2021-07-14 | $44.46 | $44.46 | $42.75 | $42.81 | $42.72 | 54,236 |
2021-07-13 | $44.06 | $44.55 | $44.03 | $44.03 | $43.93 | 25,136 |
2021-07-12 | $43.93 | $44.26 | $43.80 | $44.15 | $44.05 | 34,101 |
2021-07-09 | $43.48 | $43.80 | $42.98 | $43.80 | $43.71 | 45,370 |
2021-07-08 | $42.27 | $43.35 | $41.75 | $42.96 | $42.87 | 90,437 |
2021-07-07 | $45.00 | $45.00 | $43.60 | $43.82 | $43.73 | 96,130 |
2021-07-06 | $44.85 | $44.85 | $44.15 | $44.73 | $44.63 | 56,164 |
2021-07-02 | $45.85 | $45.90 | $44.71 | $44.85 | $44.75 | 101,217 |
2021-07-01 | $46.25 | $46.26 | $45.25 | $45.63 | $45.53 | 50,453 |
2021-06-30 | $46.40 | $46.60 | $46.11 | $46.35 | $46.25 | 24,922 |
2021-06-29 | $46.38 | $46.63 | $46.07 | $46.57 | $46.47 | 32,004 |
2021-06-28 | $46.14 | $46.37 | $46.00 | $46.33 | $46.23 | 49,816 |
2021-06-25 | $45.81 | $46.04 | $45.54 | $45.80 | $45.70 | 32,212 |
2021-06-24 | $45.41 | $45.72 | $45.27 | $45.62 | $45.52 | 41,691 |
2021-06-23 | $44.79 | $45.20 | $44.78 | $45.02 | $44.92 | 78,092 |
2021-06-22 | $44.18 | $44.77 | $44.07 | $44.67 | $44.57 | 38,441 |
2021-06-21 | $44.20 | $44.38 | $43.60 | $44.25 | $44.15 | 36,745 |
2021-06-18 | $44.32 | $44.75 | $43.86 | $44.03 | $43.93 | 32,098 |
2021-06-17 | $44.59 | $45.02 | $44.08 | $44.75 | $44.65 | 29,476 |
2021-06-16 | $44.82 | $44.92 | $44.08 | $44.62 | $44.52 | 28,028 |
2021-06-15 | $45.39 | $45.43 | $44.55 | $44.92 | $44.82 | 47,955 |
2021-06-14 | $45.92 | $45.92 | $45.13 | $45.33 | $45.23 | 44,263 |
2021-06-11 | $45.79 | $45.90 | $45.50 | $45.79 | $45.69 | 31,520 |
2021-06-10 | $46.22 | $46.35 | $45.30 | $45.54 | $45.44 | 42,107 |
2021-06-09 | $46.67 | $46.74 | $46.20 | $46.32 | $46.22 | 17,143 |
2021-06-08 | $46.70 | $46.79 | $45.85 | $46.44 | $46.34 | 57,140 |
2021-06-07 | $45.85 | $46.67 | $45.85 | $46.51 | $46.41 | 78,566 |
2021-06-04 | $45.43 | $45.80 | $45.41 | $45.66 | $45.56 | 37,719 |
2021-06-03 | $45.15 | $45.30 | $44.30 | $45.06 | $44.96 | 30,036 |
2021-06-02 | $45.75 | $45.75 | $45.07 | $45.58 | $45.48 | 26,797 |
2021-06-01 | $45.35 | $45.74 | $44.95 | $45.69 | $45.59 | 61,005 |
2021-05-28 | $45.29 | $45.43 | $44.88 | $44.93 | $44.83 | 54,712 |
2021-05-27 | $44.70 | $45.24 | $44.52 | $45.19 | $45.09 | 27,209 |
2021-05-26 | $43.77 | $44.54 | $43.77 | $44.46 | $44.36 | 33,365 |
2021-05-25 | $44.02 | $44.50 | $43.55 | $43.55 | $43.46 | 50,623 |
2021-05-24 | $43.72 | $43.90 | $43.48 | $43.75 | $43.66 | 37,957 |
2021-05-21 | $43.90 | $44.20 | $43.40 | $43.41 | $43.32 | 55,065 |
2021-05-20 | $43.50 | $43.70 | $42.98 | $43.57 | $43.48 | 43,144 |
2021-05-19 | $42.94 | $43.26 | $42.23 | $43.26 | $43.17 | 118,726 |
2021-05-18 | $44.71 | $44.95 | $43.92 | $43.92 | $43.82 | 34,584 |
2021-05-17 | $44.45 | $44.70 | $43.80 | $44.70 | $44.60 | 57,514 |
2021-05-14 | $43.75 | $44.67 | $43.48 | $44.62 | $44.52 | 57,687 |
2021-05-13 | $42.76 | $43.89 | $42.36 | $43.24 | $43.15 | 99,856 |
2021-05-12 | $44.08 | $44.46 | $42.25 | $42.39 | $42.30 | 162,377 |
2021-05-11 | $43.77 | $44.70 | $43.34 | $44.47 | $44.37 | 111,838 |
2021-05-10 | $45.96 | $46.30 | $45.00 | $45.03 | $44.93 | 159,373 |
2021-05-07 | $45.50 | $46.25 | $45.38 | $46.05 | $45.95 | 88,281 |
2021-05-06 | $45.78 | $45.78 | $44.24 | $45.02 | $44.92 | 111,214 |
2021-05-05 | $46.70 | $46.87 | $45.71 | $45.98 | $45.88 | 41,282 |
2021-05-04 | $46.51 | $46.51 | $45.06 | $46.23 | $46.13 | 63,593 |
2021-05-03 | $47.06 | $47.23 | $46.60 | $46.91 | $46.81 | 36,237 |
2021-04-30 | $46.93 | $47.04 | $46.48 | $46.62 | $46.52 | 44,577 |
2021-04-29 | $48.10 | $48.10 | $46.50 | $47.20 | $47.10 | 58,471 |
2021-04-28 | $47.70 | $47.77 | $47.23 | $47.52 | $47.42 | 35,394 |
2021-04-27 | $47.95 | $48.22 | $47.36 | $47.77 | $47.67 | 79,573 |
2021-04-26 | $46.92 | $47.85 | $46.82 | $47.82 | $47.71 | 98,134 |
2021-04-23 | $45.46 | $46.81 | $45.46 | $46.69 | $46.59 | 105,480 |
2021-04-22 | $45.58 | $46.17 | $44.80 | $45.09 | $44.99 | 59,138 |
2021-04-21 | $43.36 | $45.21 | $43.00 | $45.18 | $45.08 | 72,119 |
2021-04-20 | $44.83 | $44.89 | $42.95 | $43.73 | $43.64 | 76,552 |
2021-04-19 | $45.74 | $46.04 | $44.53 | $44.93 | $44.83 | 77,175 |
2021-04-16 | $46.08 | $46.11 | $45.50 | $45.95 | $45.85 | 40,991 |
2021-04-15 | $46.06 | $46.07 | $45.49 | $45.82 | $45.72 | 248,419 |
2021-04-14 | $46.00 | $46.46 | $45.34 | $45.47 | $45.37 | 139,157 |
2021-04-13 | $45.68 | $46.05 | $45.20 | $45.74 | $45.64 | 46,010 |
2021-04-12 | $45.57 | $45.75 | $44.89 | $45.58 | $45.48 | 60,906 |
2021-04-09 | $45.15 | $45.60 | $45.09 | $45.52 | $45.42 | 71,761 |
2021-04-08 | $45.01 | $45.17 | $44.34 | $45.15 | $45.05 | 51,587 |
2021-04-07 | $45.15 | $45.15 | $44.41 | $44.56 | $44.46 | 54,406 |
2021-04-06 | $44.86 | $45.50 | $44.86 | $45.10 | $45.00 | 176,465 |
2021-04-05 | $45.32 | $45.41 | $44.51 | $45.01 | $44.91 | 162,292 |
2021-04-01 | $44.40 | $44.66 | $44.12 | $44.61 | $44.51 | 195,855 |
2021-03-31 | $43.78 | $44.26 | $43.67 | $43.88 | $43.79 | 51,698 |
2021-03-30 | $42.34 | $43.63 | $42.33 | $43.45 | $43.36 | 61,719 |
2021-03-29 | $43.73 | $43.89 | $42.32 | $42.44 | $42.35 | 66,157 |
2021-03-26 | $43.48 | $44.12 | $42.60 | $43.77 | $43.68 | 80,038 |
2021-03-25 | $41.71 | $43.19 | $41.21 | $43.05 | $42.96 | 187,430 |
2021-03-24 | $45.24 | $45.38 | $42.39 | $42.50 | $42.41 | 150,143 |
2021-03-23 | $46.67 | $46.77 | $44.51 | $44.82 | $44.72 | 103,160 |
2021-03-22 | $47.27 | $47.30 | $46.29 | $46.85 | $46.75 | 167,238 |
2021-03-19 | $46.26 | $47.10 | $45.94 | $46.77 | $46.67 | 57,723 |
2021-03-18 | $47.30 | $47.70 | $46.22 | $46.35 | $46.25 | 157,820 |
2021-03-17 | $46.66 | $47.85 | $46.28 | $47.63 | $47.53 | 167,191 |
2021-03-16 | $47.76 | $47.89 | $46.89 | $47.21 | $47.11 | 95,835 |
2021-03-15 | $47.28 | $47.50 | $46.73 | $47.46 | $47.36 | 108,856 |
2021-03-12 | $46.69 | $47.04 | $46.05 | $47.02 | $46.92 | 112,749 |
2021-03-11 | $46.20 | $47.21 | $46.09 | $47.14 | $47.04 | 178,261 |
2021-03-10 | $45.16 | $45.54 | $44.74 | $45.11 | $45.01 | 138,410 |
2021-03-09 | $43.76 | $44.82 | $43.76 | $44.53 | $44.43 | 91,853 |
2021-03-08 | $43.55 | $44.26 | $42.73 | $42.73 | $42.64 | 96,890 |
2021-03-05 | $43.68 | $43.68 | $40.64 | $43.53 | $43.44 | 228,517 |
2021-03-04 | $45.06 | $45.15 | $42.01 | $43.06 | $42.97 | 270,220 |
2021-03-03 | $47.04 | $47.04 | $45.25 | $45.41 | $45.31 | 78,268 |
2021-03-02 | $48.11 | $48.15 | $47.07 | $47.07 | $46.97 | 330,877 |
2021-03-01 | $46.60 | $47.97 | $46.57 | $47.86 | $47.76 | 228,984 |
2021-02-26 | $45.32 | $46.10 | $44.35 | $45.66 | $45.56 | 313,522 |
2021-02-25 | $46.61 | $46.74 | $44.66 | $44.85 | $44.75 | 133,612 |
2021-02-24 | $46.58 | $46.94 | $45.72 | $46.93 | $46.83 | 164,586 |
2021-02-23 | $46.01 | $46.66 | $44.13 | $46.53 | $46.43 | 320,891 |
2021-02-22 | $48.20 | $48.46 | $47.41 | $47.48 | $47.38 | 74,052 |
2021-02-19 | $48.42 | $49.19 | $48.42 | $48.90 | $48.79 | 106,764 |
2021-02-18 | $47.52 | $48.02 | $46.96 | $47.86 | $47.76 | 91,823 |
2021-02-17 | $48.49 | $48.56 | $47.36 | $48.12 | $48.02 | 139,045 |
2021-02-16 | $49.96 | $49.96 | $48.40 | $48.95 | $48.84 | 126,712 |
2021-02-12 | $48.51 | $49.23 | $48.31 | $49.19 | $49.08 | 120,668 |
2021-02-11 | $48.58 | $48.77 | $48.06 | $48.57 | $48.46 | 81,666 |
2021-02-10 | $48.50 | $48.88 | $47.21 | $48.09 | $47.99 | 117,075 |
2021-02-09 | $47.72 | $48.24 | $47.67 | $48.13 | $48.03 | 77,807 |
2021-02-08 | $47.13 | $47.72 | $47.00 | $47.72 | $47.62 | 83,713 |
2021-02-05 | $46.49 | $46.64 | $46.17 | $46.61 | $46.51 | 100,034 |
2021-02-04 | $45.27 | $45.95 | $45.27 | $45.93 | $45.83 | 111,318 |
2021-02-03 | $45.51 | $45.77 | $44.88 | $44.98 | $44.88 | 105,297 |
2021-02-02 | $45.00 | $45.24 | $44.70 | $45.22 | $45.12 | 112,309 |
2021-02-01 | $43.70 | $44.55 | $43.40 | $44.45 | $44.35 | 128,762 |
2021-01-29 | $43.98 | $44.12 | $42.79 | $43.12 | $43.03 | 174,005 |
2021-01-28 | $44.10 | $44.57 | $43.89 | $44.08 | $43.98 | 62,539 |
2021-01-27 | $44.88 | $44.95 | $43.53 | $43.67 | $43.58 | 186,469 |
2021-01-26 | $46.42 | $46.42 | $45.44 | $45.47 | $45.37 | 87,430 |
2021-01-25 | $46.72 | $47.31 | $45.38 | $46.02 | $45.92 | 68,388 |
2021-01-22 | $45.86 | $46.22 | $45.81 | $46.21 | $46.11 | 83,441 |
2021-01-21 | $45.95 | $46.21 | $45.69 | $46.12 | $46.02 | 74,405 |
2021-01-20 | $45.77 | $46.02 | $45.35 | $45.66 | $45.56 | 99,867 |
2021-01-19 | $44.96 | $45.20 | $44.74 | $45.20 | $45.10 | 98,261 |
2021-01-15 | $44.67 | $44.67 | $43.76 | $44.18 | $44.08 | 93,808 |
2021-01-14 | $44.34 | $45.17 | $44.34 | $44.67 | $44.57 | 45,211 |
2021-01-13 | $44.25 | $44.40 | $43.91 | $43.95 | $43.85 | 47,244 |
2021-01-12 | $43.75 | $44.30 | $43.71 | $44.29 | $44.19 | 93,188 |
2021-01-11 | $42.48 | $43.72 | $42.42 | $43.35 | $43.26 | 60,906 |
2021-01-08 | $42.91 | $43.49 | $42.53 | $42.93 | $42.84 | 65,603 |
2021-01-07 | $41.66 | $42.55 | $41.65 | $42.48 | $42.39 | 44,438 |
2021-01-06 | $41.12 | $41.71 | $40.95 | $41.22 | $41.13 | 50,180 |
2021-01-05 | $40.48 | $41.57 | $40.48 | $41.51 | $41.42 | 43,473 |
2021-01-04 | $41.28 | $41.53 | $40.13 | $40.68 | $40.59 | 73,475 |
2020-12-31 | $41.26 | $41.26 | $40.75 | $41.05 | $40.96 | 36,139 |
2020-12-30 | $40.84 | $41.26 | $40.84 | $41.17 | $41.08 | 43,305 |
2020-12-29 | $41.03 | $41.07 | $40.20 | $40.55 | $40.46 | 58,303 |
2020-12-28 | $42.15 | $42.15 | $40.87 | $40.87 | $40.78 | 86,902 |
2020-12-24 | $41.74 | $41.92 | $41.50 | $41.60 | $41.51 | 25,476 |
2020-12-23 | $42.25 | $42.27 | $41.64 | $41.66 | $41.57 | 37,262 |
2020-12-22 | $41.97 | $42.19 | $41.70 | $42.18 | $42.09 | 100,147 |
2020-12-21 | $41.28 | $41.81 | $40.97 | $41.74 | $41.65 | 60,884 |
2020-12-18 | $41.55 | $41.81 | $41.47 | $41.76 | $41.67 | 76,327 |
2020-12-17 | $41.14 | $41.48 | $41.11 | $41.48 | $41.39 | 94,515 |
2020-12-16 | $40.84 | $40.93 | $40.58 | $40.91 | $40.82 | 77,394 |
2020-12-15 | $40.34 | $40.68 | $40.29 | $40.68 | $40.59 | 73,982 |
2020-12-14 | $39.97 | $40.40 | $39.94 | $40.02 | $39.93 | 49,479 |
2020-12-11 | $39.55 | $39.87 | $39.23 | $39.69 | $39.60 | 40,782 |
2020-12-10 | $39.01 | $39.72 | $38.93 | $39.69 | $39.60 | 50,371 |
2020-12-09 | $40.24 | $40.24 | $39.04 | $39.21 | $39.13 | 62,821 |
2020-12-08 | $39.69 | $40.27 | $39.69 | $40.19 | $40.10 | 44,758 |
2020-12-07 | $39.68 | $39.92 | $39.66 | $39.88 | $39.79 | 29,071 |
2020-12-04 | $39.63 | $39.74 | $39.53 | $39.67 | $39.58 | 22,207 |
2020-12-03 | $39.52 | $39.87 | $39.50 | $39.50 | $39.41 | 31,287 |
2020-12-02 | $39.58 | $39.58 | $39.07 | $39.42 | $39.33 | 28,315 |
2020-12-01 | $39.92 | $39.92 | $39.39 | $39.82 | $39.73 | 30,844 |
2020-11-30 | $39.40 | $39.56 | $38.69 | $39.50 | $39.41 | 60,978 |
2020-11-27 | $38.90 | $39.38 | $38.90 | $39.32 | $39.23 | 26,822 |
2020-11-25 | $38.48 | $38.83 | $38.48 | $38.73 | $38.65 | 67,337 |
2020-11-24 | $38.89 | $38.89 | $38.28 | $38.44 | $38.36 | 49,858 |
2020-11-23 | $38.68 | $38.79 | $38.30 | $38.64 | $38.56 | 52,494 |
2020-11-20 | $38.20 | $38.60 | $38.20 | $38.34 | $38.26 | 27,112 |
2020-11-19 | $37.48 | $38.26 | $37.48 | $38.21 | $38.13 | 44,020 |
2020-11-18 | $37.95 | $38.01 | $37.50 | $37.53 | $37.45 | 34,689 |
2020-11-17 | $37.85 | $38.12 | $37.64 | $37.95 | $37.87 | 32,830 |
2020-11-16 | $37.88 | $38.03 | $37.50 | $37.97 | $37.89 | 59,925 |
2020-11-13 | $37.75 | $37.91 | $37.42 | $37.61 | $37.53 | 25,885 |
2020-11-12 | $37.77 | $37.86 | $37.25 | $37.36 | $37.28 | 42,728 |
2020-11-11 | $36.72 | $37.62 | $36.72 | $37.57 | $37.49 | 64,025 |
2020-11-10 | $36.78 | $36.90 | $35.71 | $36.39 | $36.31 | 139,041 |
2020-11-09 | $40.24 | $40.24 | $36.83 | $36.89 | $36.81 | 182,856 |
2020-11-06 | $39.36 | $39.64 | $39.03 | $39.51 | $39.42 | 53,787 |
2020-11-05 | $39.26 | $39.45 | $38.98 | $39.35 | $39.26 | 163,815 |
2020-11-04 | $37.49 | $38.50 | $37.49 | $38.28 | $38.20 | 162,672 |
2020-11-03 | $36.54 | $36.99 | $36.33 | $36.89 | $36.81 | 30,043 |
2020-11-02 | $36.21 | $36.68 | $35.83 | $36.23 | $36.15 | 68,649 |
2020-10-30 | $36.54 | $36.60 | $35.58 | $35.95 | $35.87 | 93,944 |
2020-10-29 | $36.65 | $37.19 | $36.62 | $36.93 | $36.85 | 54,679 |
2020-10-28 | $37.02 | $37.04 | $36.46 | $36.48 | $36.40 | 108,416 |
2020-10-27 | $37.61 | $37.82 | $37.49 | $37.64 | $37.56 | 41,125 |
2020-10-26 | $38.01 | $38.20 | $37.09 | $37.48 | $37.40 | 148,600 |
2020-10-23 | $38.13 | $38.33 | $37.99 | $38.33 | $38.25 | 20,090 |
2020-10-22 | $38.47 | $38.47 | $37.87 | $38.03 | $37.95 | 74,365 |
2020-10-21 | $38.99 | $39.19 | $38.43 | $38.47 | $38.38 | 42,612 |
2020-10-20 | $38.94 | $39.35 | $38.91 | $38.91 | $38.83 | 43,780 |
2020-10-19 | $39.62 | $39.78 | $38.71 | $38.79 | $38.71 | 48,540 |
2020-10-16 | $39.83 | $39.92 | $39.38 | $39.38 | $39.29 | 48,774 |
2020-10-15 | $39.04 | $39.58 | $38.80 | $39.55 | $39.46 | 102,816 |
2020-10-14 | $40.07 | $40.12 | $39.42 | $39.67 | $39.58 | 90,971 |
2020-10-13 | $39.87 | $40.07 | $39.61 | $39.94 | $39.85 | 76,803 |
2020-10-12 | $39.81 | $39.94 | $39.51 | $39.82 | $39.73 | 69,675 |
2020-10-09 | $39.00 | $39.39 | $38.98 | $39.30 | $39.21 | 64,589 |
2020-10-08 | $39.02 | $39.02 | $38.50 | $38.74 | $38.66 | 27,206 |
2020-10-07 | $38.38 | $38.66 | $38.38 | $38.61 | $38.53 | 70,219 |
2020-10-06 | $38.19 | $38.73 | $37.81 | $37.89 | $37.81 | 76,279 |
2020-10-05 | $37.43 | $38.11 | $37.43 | $38.11 | $38.03 | 123,200 |
2020-10-02 | $37.05 | $37.58 | $36.98 | $37.13 | $37.05 | 65,621 |
2020-10-01 | $37.64 | $37.86 | $37.46 | $37.80 | $37.72 | 129,165 |
2020-09-30 | $37.07 | $37.61 | $37.00 | $37.30 | $37.22 | 51,185 |
2020-09-29 | $36.98 | $37.42 | $36.98 | $37.10 | $37.02 | 52,182 |
2020-09-28 | $36.82 | $37.02 | $36.60 | $37.00 | $36.92 | 113,616 |
2020-09-25 | $35.82 | $36.43 | $35.51 | $36.37 | $36.29 | 28,837 |
2020-09-24 | $35.44 | $36.16 | $35.31 | $35.76 | $35.68 | 54,934 |
2020-09-23 | $36.51 | $36.58 | $35.58 | $35.69 | $35.61 | 40,341 |
2020-09-22 | $36.48 | $36.61 | $35.84 | $36.61 | $36.53 | 49,849 |
2020-09-21 | $35.52 | $36.20 | $35.22 | $36.20 | $36.12 | 157,275 |
2020-09-18 | $36.43 | $36.53 | $35.62 | $36.15 | $36.07 | 69,766 |
2020-09-17 | $35.95 | $36.40 | $35.77 | $36.34 | $36.26 | 119,691 |
2020-09-16 | $37.26 | $37.41 | $36.68 | $36.72 | $36.64 | 63,210 |
2020-09-15 | $37.22 | $37.31 | $36.98 | $37.10 | $37.02 | 53,913 |
2020-09-14 | $36.43 | $36.86 | $36.43 | $36.78 | $36.70 | 168,827 |
2020-09-11 | $36.52 | $36.79 | $35.71 | $36.01 | $35.93 | 56,418 |
2020-09-10 | $37.02 | $37.34 | $36.13 | $36.17 | $36.09 | 69,635 |
2020-09-09 | $36.11 | $37.00 | $36.02 | $36.77 | $36.69 | 129,971 |
2020-09-08 | $35.64 | $36.54 | $35.55 | $35.66 | $35.58 | 322,888 |
2020-09-04 | $37.35 | $37.67 | $35.26 | $36.85 | $36.77 | 268,888 |
2020-09-03 | $39.18 | $39.18 | $37.29 | $37.66 | $37.58 | 272,561 |
2020-09-02 | $39.92 | $39.95 | $39.12 | $39.87 | $39.78 | 72,404 |
2020-09-01 | $38.88 | $39.56 | $38.88 | $39.56 | $39.47 | 86,355 |
2020-08-31 | $38.31 | $38.69 | $38.29 | $38.60 | $38.52 | 37,611 |
2020-08-28 | $38.33 | $38.48 | $38.30 | $38.39 | $38.31 | 32,208 |
2020-08-27 | $38.70 | $38.73 | $37.92 | $38.12 | $38.04 | 53,979 |
2020-08-26 | $38.36 | $38.73 | $38.26 | $38.70 | $38.62 | 54,732 |
2020-08-25 | $38.07 | $38.22 | $37.93 | $38.22 | $38.14 | 35,088 |
2020-08-24 | $38.29 | $38.36 | $37.76 | $38.03 | $37.95 | 70,974 |
2020-08-21 | $37.91 | $37.99 | $37.82 | $37.94 | $37.86 | 35,736 |
2020-08-20 | $37.67 | $38.09 | $37.43 | $38.01 | $37.93 | 36,791 |
2020-08-19 | $37.89 | $38.16 | $37.77 | $37.84 | $37.76 | 46,296 |
2020-08-18 | $38.00 | $38.19 | $37.55 | $37.90 | $37.82 | 48,935 |
2020-08-17 | $37.58 | $37.94 | $37.57 | $37.88 | $37.80 | 80,294 |
2020-08-14 | $37.44 | $37.50 | $37.13 | $37.27 | $37.19 | 77,702 |
2020-08-13 | $37.35 | $37.71 | $37.33 | $37.41 | $37.33 | 74,400 |
2020-08-12 | $36.62 | $37.41 | $36.62 | $37.27 | $37.19 | 64,583 |
2020-08-11 | $37.13 | $37.13 | $36.36 | $36.40 | $36.32 | 99,970 |
2020-08-10 | $37.73 | $37.73 | $36.94 | $37.27 | $37.19 | 167,677 |
2020-08-07 | $38.10 | $38.41 | $37.27 | $37.67 | $37.59 | 170,852 |
2020-08-06 | $38.23 | $38.34 | $37.75 | $38.19 | $38.11 | 84,084 |
2020-08-05 | $38.15 | $38.26 | $38.01 | $38.19 | $38.11 | 74,490 |
2020-08-04 | $37.62 | $37.91 | $37.49 | $37.89 | $37.81 | 101,634 |
2020-08-03 | $37.23 | $37.75 | $37.13 | $37.74 | $37.66 | 140,104 |
2020-07-31 | $36.87 | $36.96 | $36.43 | $36.96 | $36.88 | 39,050 |
2020-07-30 | $36.21 | $36.84 | $36.10 | $36.76 | $36.68 | 87,424 |
2020-07-29 | $36.21 | $36.69 | $36.21 | $36.56 | $36.48 | 30,099 |
2020-07-28 | $36.44 | $36.44 | $35.95 | $36.00 | $35.92 | 69,522 |
2020-07-27 | $35.94 | $36.52 | $35.94 | $36.51 | $36.43 | 74,692 |
2020-07-24 | $35.70 | $35.92 | $35.18 | $35.66 | $35.58 | 101,876 |
2020-07-23 | $36.74 | $37.04 | $35.65 | $35.97 | $35.89 | 137,442 |
2020-07-22 | $36.49 | $36.87 | $36.42 | $36.64 | $36.56 | 48,217 |
2020-07-21 | $36.75 | $36.75 | $36.17 | $36.25 | $36.17 | 61,614 |
2020-07-20 | $35.46 | $36.57 | $35.46 | $36.52 | $36.44 | 87,692 |
2020-07-17 | $35.47 | $35.53 | $34.95 | $35.46 | $35.38 | 52,544 |
2020-07-16 | $35.04 | $35.34 | $34.73 | $35.19 | $35.11 | 99,026 |
2020-07-15 | $35.71 | $35.71 | $35.11 | $35.53 | $35.45 | 77,400 |
2020-07-14 | $34.78 | $35.57 | $34.26 | $35.51 | $35.43 | 187,485 |
2020-07-13 | $36.90 | $36.96 | $35.05 | $35.11 | $35.03 | 168,415 |
2020-07-10 | $36.47 | $36.54 | $36.13 | $36.48 | $36.40 | 100,073 |
2020-07-09 | $36.42 | $36.46 | $35.61 | $36.39 | $36.31 | 116,434 |
2020-07-08 | $35.74 | $36.13 | $35.52 | $36.10 | $36.02 | 190,159 |
2020-07-07 | $35.41 | $35.86 | $35.34 | $35.39 | $35.31 | 109,791 |
2020-07-06 | $35.37 | $35.85 | $35.22 | $35.44 | $35.36 | 153,961 |
2020-07-02 | $35.14 | $35.22 | $34.82 | $34.91 | $34.83 | 149,776 |
2020-07-01 | $34.43 | $34.88 | $34.21 | $34.81 | $34.73 | 62,527 |
2020-06-30 | $33.77 | $34.54 | $33.77 | $34.42 | $34.35 | 52,643 |
2020-06-29 | $33.69 | $33.87 | $33.10 | $33.71 | $33.64 | 131,007 |
2020-06-26 | $34.40 | $34.40 | $33.55 | $33.70 | $33.63 | 49,098 |
2020-06-25 | $33.87 | $34.40 | $33.62 | $34.40 | $34.33 | 77,755 |
2020-06-24 | $34.47 | $34.73 | $33.48 | $33.91 | $33.84 | 153,575 |
2020-06-23 | $34.97 | $35.04 | $34.58 | $34.68 | $34.60 | 176,182 |
2020-06-22 | $34.17 | $34.69 | $34.17 | $34.68 | $34.60 | 115,556 |
2020-06-19 | $34.22 | $34.41 | $33.76 | $34.15 | $34.08 | 66,956 |
2020-06-18 | $33.73 | $33.97 | $33.63 | $33.83 | $33.76 | 39,655 |
2020-06-17 | $33.82 | $34.07 | $33.72 | $33.89 | $33.82 | 88,553 |
2020-06-16 | $33.89 | $33.89 | $33.10 | $33.63 | $33.56 | 122,880 |
2020-06-15 | $31.55 | $33.10 | $31.55 | $33.09 | $33.02 | 60,917 |
2020-06-12 | $32.61 | $32.72 | $31.48 | $32.10 | $32.03 | 91,297 |
2020-06-11 | $32.56 | $33.08 | $31.80 | $31.85 | $31.78 | 174,461 |
2020-06-10 | $32.84 | $33.38 | $32.84 | $33.25 | $33.18 | 82,229 |
2020-06-09 | $32.56 | $32.91 | $32.53 | $32.75 | $32.68 | 45,757 |
2020-06-08 | $32.47 | $32.80 | $32.38 | $32.76 | $32.69 | 68,533 |
2020-06-05 | $32.42 | $32.72 | $32.12 | $32.48 | $32.41 | 95,101 |
2020-06-04 | $32.53 | $32.71 | $31.92 | $32.12 | $32.05 | 51,398 |
2020-06-03 | $32.76 | $32.77 | $32.51 | $32.70 | $32.63 | 61,390 |
2020-06-02 | $32.54 | $32.68 | $32.12 | $32.60 | $32.53 | 58,235 |
2020-06-01 | $32.06 | $32.63 | $31.98 | $32.53 | $32.46 | 74,424 |
2020-05-29 | $31.61 | $32.15 | $31.52 | $32.14 | $32.07 | 47,107 |
2020-05-28 | $31.31 | $31.98 | $31.31 | $31.46 | $31.39 | 67,382 |
2020-05-27 | $31.40 | $31.40 | $30.07 | $31.31 | $31.24 | 210,430 |
2020-05-26 | $32.42 | $32.42 | $31.37 | $31.37 | $31.30 | 81,134 |
2020-05-22 | $31.49 | $31.75 | $31.41 | $31.70 | $31.63 | 43,727 |
2020-05-21 | $31.86 | $31.86 | $31.23 | $31.50 | $31.43 | 37,840 |
2020-05-20 | $31.96 | $32.04 | $31.69 | $31.86 | $31.79 | 104,283 |
2020-05-19 | $31.62 | $31.98 | $31.50 | $31.50 | $31.43 | 68,027 |
2020-05-18 | $32.19 | $32.19 | $31.60 | $31.62 | $31.55 | 105,377 |
2020-05-15 | $30.75 | $31.58 | $30.71 | $31.54 | $31.47 | 61,922 |
2020-05-14 | $30.36 | $31.00 | $30.21 | $31.00 | $30.93 | 92,572 |
2020-05-13 | $31.21 | $31.58 | $30.29 | $30.74 | $30.67 | 103,422 |
2020-05-12 | $32.11 | $32.17 | $31.05 | $31.05 | $30.98 | 119,111 |
2020-05-11 | $31.24 | $32.12 | $31.24 | $31.99 | $31.92 | 72,401 |
2020-05-08 | $31.51 | $31.64 | $31.32 | $31.46 | $31.39 | 70,076 |
2020-05-07 | $31.09 | $31.34 | $30.90 | $31.18 | $31.11 | 91,338 |
2020-05-06 | $30.81 | $30.96 | $30.52 | $30.52 | $30.45 | 86,529 |
2020-05-05 | $30.44 | $31.06 | $30.38 | $30.67 | $30.60 | 120,621 |
2020-05-04 | $29.36 | $30.11 | $29.36 | $30.11 | $30.04 | 70,485 |
2020-05-01 | $29.52 | $29.78 | $29.11 | $29.44 | $29.38 | 100,923 |
2020-04-30 | $30.37 | $30.43 | $29.97 | $30.08 | $30.01 | 60,739 |
2020-04-29 | $30.08 | $30.67 | $29.90 | $30.47 | $30.40 | 83,091 |
2020-04-28 | $30.52 | $30.52 | $29.63 | $29.65 | $29.59 | 111,357 |
2020-04-27 | $30.00 | $30.28 | $29.98 | $30.19 | $30.12 | 84,158 |
2020-04-24 | $29.45 | $29.74 | $29.22 | $29.69 | $29.63 | 113,703 |
2020-04-23 | $29.23 | $29.79 | $29.23 | $29.33 | $29.27 | 73,862 |
2020-04-22 | $28.99 | $29.32 | $28.82 | $29.20 | $29.14 | 41,995 |
2020-04-21 | $29.07 | $29.07 | $28.07 | $28.31 | $28.25 | 163,637 |
2020-04-20 | $29.35 | $29.69 | $29.23 | $29.36 | $29.29 | 150,906 |
2020-04-17 | $29.99 | $29.99 | $29.20 | $29.49 | $29.43 | 159,220 |
2020-04-16 | $28.84 | $29.20 | $28.64 | $29.11 | $29.05 | 125,338 |
2020-04-15 | $28.32 | $28.82 | $28.25 | $28.64 | $28.58 | 61,488 |
2020-04-14 | $28.45 | $29.02 | $28.40 | $28.86 | $28.80 | 163,066 |
2020-04-13 | $27.67 | $28.05 | $27.46 | $28.03 | $27.97 | 67,694 |
2020-04-09 | $28.00 | $28.10 | $27.60 | $27.85 | $27.79 | 141,683 |
2020-04-08 | $27.28 | $27.73 | $27.06 | $27.68 | $27.62 | 67,352 |
2020-04-07 | $28.14 | $28.14 | $26.99 | $27.01 | $26.95 | 187,928 |
2020-04-06 | $27.00 | $27.54 | $26.61 | $27.44 | $27.38 | 116,580 |
2020-04-03 | $26.60 | $26.81 | $25.82 | $26.04 | $25.98 | 69,544 |
2020-04-02 | $26.31 | $26.95 | $26.13 | $26.71 | $26.65 | 67,502 |
2020-04-01 | $26.75 | $27.36 | $26.39 | $26.65 | $26.59 | 110,088 |
2020-03-31 | $28.38 | $28.54 | $27.65 | $27.99 | $27.93 | 136,382 |
2020-03-30 | $27.84 | $28.30 | $27.63 | $28.20 | $28.14 | 114,592 |
2020-03-27 | $27.75 | $28.32 | $27.45 | $27.62 | $27.56 | 81,399 |
2020-03-26 | $27.26 | $28.49 | $27.26 | $28.45 | $28.39 | 147,193 |
2020-03-25 | $27.26 | $28.05 | $26.58 | $27.11 | $27.05 | 134,254 |
2020-03-24 | $26.05 | $26.97 | $25.84 | $26.93 | $26.88 | 84,206 |
2020-03-23 | $24.92 | $25.31 | $24.08 | $24.82 | $24.77 | 129,703 |
2020-03-20 | $26.15 | $26.37 | $24.75 | $24.86 | $24.81 | 130,313 |
2020-03-19 | $24.79 | $26.00 | $24.47 | $25.35 | $25.30 | 92,562 |
2020-03-18 | $25.20 | $26.18 | $24.10 | $25.15 | $25.10 | 101,530 |
2020-03-17 | $25.61 | $27.01 | $24.94 | $26.91 | $26.85 | 81,898 |
2020-03-16 | $25.19 | $26.80 | $24.03 | $25.05 | $25.00 | 170,302 |
2020-03-13 | $27.92 | $28.74 | $26.44 | $28.74 | $28.68 | 121,312 |
2020-03-12 | $27.46 | $28.10 | $26.69 | $26.69 | $26.64 | 277,301 |
2020-03-11 | $30.63 | $30.83 | $29.28 | $29.60 | $29.54 | 119,978 |
2020-03-10 | $31.18 | $31.51 | $30.06 | $31.50 | $31.43 | 84,950 |
2020-03-09 | $30.00 | $31.34 | $30.00 | $30.12 | $30.05 | 126,487 |
2020-03-06 | $32.61 | $32.95 | $31.92 | $32.72 | $32.65 | 156,577 |
2020-03-05 | $33.65 | $34.30 | $33.38 | $33.70 | $33.63 | 52,900 |
2020-03-04 | $33.67 | $34.53 | $33.44 | $34.52 | $34.45 | 76,232 |
2020-03-03 | $33.83 | $34.35 | $32.72 | $33.03 | $32.96 | 162,004 |
2020-03-02 | $32.65 | $33.71 | $32.29 | $33.68 | $33.61 | 82,753 |
2020-02-28 | $31.32 | $32.40 | $31.00 | $32.40 | $32.33 | 328,764 |
2020-02-27 | $32.94 | $33.65 | $32.47 | $32.47 | $32.40 | 287,262 |
2020-02-26 | $33.81 | $34.37 | $33.53 | $33.64 | $33.57 | 178,108 |
2020-02-25 | $35.11 | $35.20 | $33.65 | $33.76 | $33.69 | 324,126 |
2020-02-24 | $34.69 | $35.08 | $34.14 | $34.82 | $34.74 | 325,639 |
2020-02-21 | $36.55 | $36.55 | $35.78 | $35.93 | $35.85 | 154,690 |
2020-02-20 | $36.74 | $37.12 | $36.09 | $36.68 | $36.60 | 77,046 |
2020-02-19 | $36.72 | $37.00 | $36.72 | $36.88 | $36.80 | 78,126 |
2020-02-18 | $36.57 | $36.80 | $36.52 | $36.56 | $36.48 | 48,597 |
2020-02-14 | $36.72 | $36.81 | $36.53 | $36.64 | $36.56 | 113,095 |
2020-02-13 | $36.34 | $36.86 | $36.30 | $36.65 | $36.57 | 64,316 |
2020-02-12 | $36.79 | $36.79 | $36.38 | $36.67 | $36.59 | 71,503 |
2020-02-11 | $36.80 | $36.86 | $36.58 | $36.69 | $36.61 | 54,784 |
2020-02-10 | $36.10 | $36.59 | $36.10 | $36.58 | $36.50 | 41,667 |
2020-02-07 | $36.27 | $36.27 | $36.00 | $36.12 | $36.04 | 20,648 |
2020-02-06 | $36.54 | $36.55 | $36.31 | $36.36 | $36.28 | 68,152 |
2020-02-05 | $37.01 | $37.01 | $36.22 | $36.42 | $36.34 | 149,338 |
2020-02-04 | $36.48 | $36.79 | $36.47 | $36.76 | $36.68 | 87,700 |
2020-02-03 | $35.54 | $36.03 | $35.52 | $35.93 | $35.85 | 108,478 |
2020-01-31 | $35.98 | $35.98 | $35.38 | $35.44 | $35.36 | 224,400 |
2020-01-30 | $35.81 | $36.09 | $35.66 | $36.08 | $36.00 | 88,329 |
2020-01-29 | $36.26 | $36.30 | $35.90 | $36.07 | $35.99 | 42,975 |
2020-01-28 | $35.60 | $36.07 | $35.49 | $36.00 | $35.92 | 122,277 |
2020-01-27 | $35.28 | $35.63 | $34.81 | $35.35 | $35.27 | 217,362 |
2020-01-24 | $36.57 | $36.68 | $35.93 | $36.10 | $36.02 | 115,152 |
2020-01-23 | $36.47 | $36.53 | $36.32 | $36.47 | $36.39 | 93,037 |
2020-01-22 | $36.59 | $36.84 | $36.45 | $36.48 | $36.40 | 113,221 |
2020-01-21 | $36.34 | $36.61 | $36.34 | $36.49 | $36.41 | 65,264 |
2020-01-17 | $36.54 | $36.55 | $36.32 | $36.48 | $36.40 | 68,627 |
2020-01-16 | $36.40 | $36.41 | $36.23 | $36.41 | $36.33 | 78,762 |
2020-01-15 | $36.10 | $36.30 | $36.08 | $36.16 | $36.08 | 52,314 |
2020-01-14 | $36.21 | $36.37 | $36.11 | $36.17 | $36.09 | 126,648 |
2020-01-13 | $35.94 | $36.30 | $35.89 | $36.28 | $36.20 | 117,656 |
2020-01-10 | $35.87 | $35.98 | $35.77 | $35.85 | $35.77 | 84,574 |
2020-01-09 | $35.55 | $35.86 | $35.55 | $35.77 | $35.69 | 141,168 |
2020-01-08 | $35.17 | $35.50 | $35.17 | $35.33 | $35.25 | 120,770 |
2020-01-07 | $35.12 | $35.36 | $35.08 | $35.17 | $35.09 | 61,288 |
2020-01-06 | $34.82 | $35.14 | $34.76 | $35.14 | $35.06 | 101,784 |
2020-01-03 | $34.96 | $35.22 | $34.75 | $35.07 | $34.99 | 65,578 |
2020-01-02 | $35.00 | $35.29 | $34.92 | $35.28 | $35.20 | 143,010 |
2019-12-31 | $34.60 | $34.79 | $34.56 | $34.73 | $34.65 | 90,190 |
2019-12-30 | $35.01 | $35.03 | $34.50 | $34.66 | $34.58 | 96,843 |
2019-12-27 | $35.02 | $35.10 | $34.89 | $34.99 | $34.91 | 78,074 |
2019-12-26 | $34.98 | $35.09 | $34.93 | $35.00 | $34.92 | 52,834 |
2019-12-24 | $34.90 | $34.95 | $34.76 | $34.92 | $34.84 | 99,399 |
2019-12-23 | $35.02 | $35.05 | $34.89 | $34.89 | $34.81 | 107,848 |
2019-12-20 | $34.96 | $35.08 | $34.91 | $34.98 | $34.90 | 73,378 |
2019-12-19 | $34.82 | $34.97 | $34.81 | $34.90 | $34.82 | 100,736 |
2019-12-18 | $34.83 | $34.98 | $34.82 | $34.85 | $34.77 | 44,412 |
2019-12-17 | $35.00 | $35.01 | $34.71 | $34.85 | $34.77 | 68,413 |
2019-12-16 | $34.68 | $35.02 | $34.63 | $34.94 | $34.86 | 113,768 |
2019-12-13 | $34.34 | $34.56 | $34.26 | $34.50 | $34.43 | 71,222 |
2019-12-12 | $34.60 | $34.75 | $34.22 | $34.38 | $34.31 | 88,355 |
2019-12-11 | $34.73 | $34.75 | $34.56 | $34.67 | $34.59 | 43,185 |
2019-12-10 | $34.63 | $34.78 | $34.63 | $34.66 | $34.58 | 46,002 |
2019-12-09 | $34.96 | $35.00 | $34.73 | $34.73 | $34.65 | 40,367 |
2019-12-06 | $34.96 | $35.09 | $34.95 | $34.99 | $34.91 | 79,990 |
2019-12-05 | $34.74 | $34.83 | $34.61 | $34.80 | $34.72 | 99,943 |
2019-12-04 | $34.81 | $34.88 | $34.53 | $34.58 | $34.51 | 82,591 |
2019-12-03 | $34.25 | $34.55 | $34.00 | $34.54 | $34.46 | 154,169 |
2019-12-02 | $35.25 | $35.25 | $34.55 | $34.74 | $34.66 | 144,705 |
2019-11-29 | $35.28 | $35.37 | $35.22 | $35.26 | $35.18 | 35,939 |
2019-11-27 | $35.32 | $35.42 | $35.11 | $35.42 | $35.34 | 118,644 |
2019-11-26 | $34.85 | $35.17 | $34.85 | $35.17 | $35.09 | 76,293 |
2019-11-25 | $34.56 | $34.88 | $34.55 | $34.83 | $34.75 | 89,294 |
2019-11-22 | $34.69 | $34.69 | $34.25 | $34.46 | $34.39 | 100,609 |
2019-11-21 | $35.03 | $35.04 | $34.43 | $34.55 | $34.47 | 133,119 |
2019-11-20 | $35.07 | $35.35 | $34.80 | $35.01 | $34.93 | 225,805 |
2019-11-19 | $35.03 | $35.20 | $34.98 | $35.14 | $35.06 | 194,497 |
2019-11-18 | $34.70 | $35.08 | $34.65 | $34.87 | $34.79 | 267,607 |
2019-11-15 | $34.45 | $34.72 | $34.39 | $34.72 | $34.64 | 154,899 |
2019-11-14 | $34.02 | $34.28 | $34.02 | $34.25 | $34.18 | 69,675 |
2019-11-13 | $33.85 | $34.13 | $33.75 | $34.09 | $34.02 | 108,936 |
2019-11-12 | $33.91 | $34.08 | $33.85 | $33.94 | $33.87 | 243,603 |
2019-11-11 | $33.35 | $33.89 | $33.35 | $33.89 | $33.82 | 88,649 |
2019-11-08 | $33.33 | $33.55 | $33.26 | $33.51 | $33.44 | 113,975 |
2019-11-07 | $33.38 | $33.63 | $33.35 | $33.43 | $33.36 | 94,194 |
2019-11-06 | $33.40 | $33.40 | $33.18 | $33.33 | $33.26 | 58,013 |
2019-11-05 | $33.33 | $33.53 | $33.17 | $33.44 | $33.37 | 98,808 |
2019-11-04 | $33.52 | $33.57 | $33.20 | $33.26 | $33.19 | 133,216 |
2019-11-01 | $33.36 | $33.36 | $33.18 | $33.30 | $33.23 | 85,010 |
2019-10-31 | $33.34 | $33.34 | $33.00 | $33.17 | $33.10 | 149,993 |
2019-10-30 | $33.13 | $33.19 | $32.93 | $33.19 | $33.12 | 85,644 |
2019-10-29 | $33.10 | $33.36 | $33.07 | $33.11 | $33.04 | 85,172 |
2019-10-28 | $33.19 | $33.23 | $33.06 | $33.13 | $33.06 | 103,362 |
2019-10-25 | $32.85 | $33.06 | $32.85 | $33.03 | $32.96 | 44,935 |
2019-10-24 | $32.53 | $32.88 | $32.53 | $32.85 | $32.78 | 61,182 |
2019-10-23 | $32.12 | $32.43 | $32.04 | $32.35 | $32.28 | 59,626 |
2019-10-22 | $32.70 | $32.87 | $32.22 | $32.23 | $32.16 | 69,969 |
2019-10-21 | $32.66 | $32.74 | $32.56 | $32.66 | $32.59 | 58,233 |
2019-10-18 | $32.60 | $32.69 | $32.08 | $32.42 | $32.34 | 95,728 |
2019-10-17 | $32.65 | $32.78 | $32.62 | $32.67 | $32.59 | 55,090 |
2019-10-16 | $32.79 | $32.79 | $32.34 | $32.51 | $32.44 | 74,754 |
2019-10-15 | $32.89 | $32.95 | $32.73 | $32.89 | $32.82 | 65,758 |
2019-10-14 | $32.75 | $32.94 | $32.74 | $32.87 | $32.80 | 85,645 |
2019-10-11 | $32.59 | $32.97 | $32.59 | $32.70 | $32.63 | 224,460 |
2019-10-10 | $32.20 | $32.52 | $32.20 | $32.31 | $32.24 | 108,353 |
2019-10-09 | $32.14 | $32.33 | $32.04 | $32.23 | $32.16 | 103,493 |
2019-10-08 | $32.26 | $32.27 | $31.88 | $31.90 | $31.83 | 230,609 |
2019-10-07 | $32.48 | $32.66 | $32.39 | $32.52 | $32.45 | 109,734 |
2019-10-04 | $32.00 | $32.58 | $31.99 | $32.56 | $32.49 | 122,893 |
2019-10-03 | $31.45 | $31.96 | $31.14 | $31.94 | $31.87 | 173,800 |
2019-10-02 | $31.71 | $31.75 | $31.30 | $31.49 | $31.42 | 257,949 |
2019-10-01 | $32.33 | $32.40 | $31.92 | $31.94 | $31.87 | 148,766 |
2019-09-30 | $32.09 | $32.39 | $32.06 | $32.27 | $32.20 | 170,225 |
2019-09-27 | $32.92 | $32.92 | $31.78 | $32.03 | $31.96 | 255,448 |
2019-09-26 | $32.88 | $32.99 | $32.71 | $32.88 | $32.81 | 99,288 |
2019-09-25 | $32.55 | $32.92 | $32.26 | $32.86 | $32.79 | 146,410 |
2019-09-24 | $33.21 | $33.24 | $32.44 | $32.59 | $32.52 | 156,155 |
2019-09-23 | $33.03 | $33.24 | $33.03 | $33.13 | $33.06 | 54,136 |
2019-09-20 | $33.35 | $33.54 | $32.87 | $33.06 | $32.99 | 117,842 |
2019-09-19 | $33.23 | $33.50 | $33.23 | $33.35 | $33.28 | 96,972 |
2019-09-18 | $33.11 | $33.16 | $32.72 | $33.12 | $33.05 | 154,948 |
2019-09-17 | $32.77 | $33.14 | $32.77 | $33.12 | $33.05 | 53,192 |
2019-09-16 | $32.31 | $32.80 | $32.31 | $32.75 | $32.68 | 120,922 |
2019-09-13 | $32.76 | $32.83 | $32.48 | $32.54 | $32.47 | 123,276 |
2019-09-12 | $32.69 | $33.01 | $32.66 | $32.68 | $32.61 | 208,934 |
2019-09-11 | $32.31 | $32.61 | $32.26 | $32.47 | $32.40 | 205,133 |
2019-09-10 | $32.95 | $32.95 | $32.10 | $32.27 | $32.20 | 314,023 |
2019-09-09 | $34.38 | $34.48 | $33.04 | $33.22 | $33.15 | 249,128 |
2019-09-06 | $34.44 | $34.63 | $34.19 | $34.22 | $34.15 | 155,122 |
2019-09-05 | $34.32 | $34.45 | $34.11 | $34.31 | $34.24 | 110,902 |
2019-09-04 | $33.87 | $34.01 | $33.84 | $33.93 | $33.86 | 104,041 |
2019-09-03 | $33.74 | $34.01 | $33.50 | $33.63 | $33.56 | 54,052 |
2019-08-30 | $34.53 | $34.62 | $33.87 | $34.04 | $33.97 | 148,488 |
2019-08-29 | $34.43 | $34.65 | $34.28 | $34.42 | $34.35 | 119,333 |
2019-08-28 | $33.82 | $34.19 | $33.50 | $34.09 | $34.02 | 63,372 |
2019-08-27 | $34.07 | $34.28 | $33.67 | $33.85 | $33.78 | 85,975 |
2019-08-26 | $33.90 | $33.97 | $33.65 | $33.92 | $33.85 | 91,292 |
2019-08-23 | $34.17 | $34.57 | $33.53 | $33.63 | $33.56 | 195,669 |
2019-08-22 | $34.52 | $34.52 | $34.01 | $34.36 | $34.29 | 61,359 |
2019-08-21 | $34.33 | $34.50 | $34.20 | $34.42 | $34.35 | 81,196 |
2019-08-20 | $34.03 | $34.16 | $33.83 | $34.00 | $33.93 | 54,682 |
2019-08-19 | $34.39 | $34.47 | $34.02 | $34.07 | $34.00 | 129,469 |
2019-08-16 | $33.56 | $33.95 | $33.56 | $33.90 | $33.83 | 90,087 |
2019-08-15 | $33.37 | $33.41 | $33.00 | $33.30 | $33.23 | 136,034 |
2019-08-14 | $33.93 | $33.93 | $33.09 | $33.20 | $33.13 | 260,719 |
2019-08-13 | $33.93 | $34.43 | $33.77 | $34.38 | $34.31 | 158,549 |
2019-08-12 | $34.34 | $34.34 | $33.76 | $33.91 | $33.84 | 308,562 |
2019-08-09 | $34.80 | $34.80 | $34.36 | $34.56 | $34.49 | 106,754 |
2019-08-08 | $34.14 | $34.92 | $34.14 | $34.89 | $34.81 | 168,573 |
2019-08-07 | $33.39 | $33.94 | $33.13 | $33.88 | $33.81 | 146,750 |
2019-08-06 | $33.26 | $33.78 | $33.26 | $33.71 | $33.64 | 375,759 |
2019-08-05 | $33.49 | $33.55 | $32.68 | $33.00 | $32.93 | 818,726 |
2019-08-02 | $34.68 | $34.73 | $34.05 | $34.31 | $34.24 | 551,614 |
2019-08-01 | $34.92 | $35.59 | $34.75 | $34.91 | $34.83 | 320,259 |
2019-07-31 | $35.25 | $35.54 | $34.57 | $34.91 | $34.83 | 197,783 |
2019-07-30 | $35.13 | $35.26 | $35.01 | $35.19 | $35.11 | 422,116 |
2019-07-29 | $35.83 | $35.86 | $35.11 | $35.41 | $35.33 | 146,781 |
2019-07-26 | $35.58 | $36.00 | $35.58 | $35.85 | $35.77 | 104,914 |
2019-07-25 | $35.67 | $35.71 | $35.37 | $35.47 | $35.39 | 148,005 |
2019-07-24 | $35.32 | $35.82 | $35.31 | $35.80 | $35.72 | 256,581 |
2019-07-23 | $35.51 | $35.55 | $35.12 | $35.39 | $35.31 | 107,857 |
2019-07-22 | $35.48 | $35.55 | $35.28 | $35.32 | $35.24 | 118,787 |
2019-07-19 | $36.00 | $36.08 | $35.44 | $35.46 | $35.38 | 161,224 |
2019-07-18 | $35.60 | $35.85 | $35.50 | $35.84 | $35.76 | 120,389 |
2019-07-17 | $35.84 | $35.97 | $35.68 | $35.68 | $35.60 | 84,446 |
2019-07-16 | $35.79 | $36.02 | $35.71 | $35.81 | $35.73 | 162,087 |
2019-07-15 | $35.77 | $35.84 | $35.66 | $35.83 | $35.75 | 113,734 |
2019-07-12 | $35.51 | $35.71 | $35.38 | $35.68 | $35.60 | 171,591 |
2019-07-11 | $35.59 | $35.59 | $35.31 | $35.56 | $35.48 | 186,857 |
2019-07-10 | $35.50 | $35.61 | $35.22 | $35.40 | $35.32 | 220,261 |
2019-07-09 | $34.81 | $35.28 | $34.76 | $35.24 | $35.16 | 111,760 |
2019-07-08 | $35.02 | $35.06 | $34.88 | $34.98 | $34.90 | 138,647 |
2019-07-05 | $35.02 | $35.14 | $34.57 | $35.14 | $35.06 | 131,057 |
2019-07-03 | $34.97 | $35.15 | $34.92 | $35.15 | $35.07 | 158,908 |
2019-07-02 | $34.71 | $34.89 | $34.65 | $34.86 | $34.78 | 118,273 |
2019-07-01 | $34.83 | $34.99 | $34.58 | $34.71 | $34.63 | 215,586 |
2019-06-28 | $34.19 | $34.33 | $33.93 | $34.29 | $34.22 | 89,168 |
2019-06-27 | $33.73 | $34.05 | $33.73 | $34.02 | $33.95 | 82,615 |
2019-06-26 | $33.58 | $33.90 | $33.56 | $33.60 | $33.53 | 82,024 |
2019-06-25 | $34.15 | $34.16 | $33.38 | $33.46 | $33.39 | 285,812 |
2019-06-24 | $34.45 | $34.50 | $34.10 | $34.10 | $34.03 | 121,081 |
2019-06-21 | $34.91 | $34.91 | $34.36 | $34.37 | $34.30 | 152,803 |
2019-06-20 | $35.07 | $35.24 | $34.74 | $34.96 | $34.88 | 339,787 |
2019-06-19 | $34.38 | $34.65 | $34.14 | $34.64 | $34.57 | 165,662 |
2019-06-18 | $34.22 | $34.49 | $34.13 | $34.31 | $34.24 | 245,324 |
2019-06-17 | $33.79 | $34.00 | $33.76 | $33.88 | $33.81 | 153,313 |
2019-06-14 | $33.80 | $33.81 | $33.62 | $33.71 | $33.64 | 117,306 |
2019-06-13 | $33.96 | $33.96 | $33.72 | $33.79 | $33.72 | 193,113 |
2019-06-12 | $33.58 | $33.77 | $33.53 | $33.71 | $33.64 | 114,634 |
2019-06-11 | $34.23 | $34.29 | $33.41 | $33.61 | $33.54 | 312,673 |
2019-06-10 | $34.09 | $34.35 | $33.91 | $33.97 | $33.90 | 837,486 |
2019-06-07 | $33.43 | $33.75 | $33.43 | $33.61 | $33.54 | 302,549 |
2019-06-06 | $33.14 | $33.29 | $32.92 | $33.23 | $33.16 | 114,537 |
2019-06-05 | $32.87 | $33.05 | $32.56 | $33.05 | $32.98 | 263,624 |
2019-06-04 | $32.03 | $32.60 | $31.97 | $32.57 | $32.50 | 310,074 |
2019-06-03 | $32.28 | $32.46 | $31.53 | $31.70 | $31.63 | 701,956 |
2019-05-31 | $32.12 | $32.50 | $32.09 | $32.28 | $32.21 | 187,265 |
2019-05-30 | $32.31 | $32.67 | $32.31 | $32.55 | $32.48 | 114,422 |
2019-05-29 | $32.46 | $32.54 | $32.13 | $32.22 | $32.15 | 251,395 |
2019-05-28 | $32.76 | $33.08 | $32.69 | $32.70 | $32.63 | 148,351 |
2019-05-24 | $32.70 | $32.90 | $32.60 | $32.73 | $32.66 | 127,741 |
2019-05-23 | $32.99 | $32.99 | $32.38 | $32.54 | $32.47 | 206,126 |
2019-05-22 | $33.14 | $33.42 | $33.14 | $33.27 | $33.20 | 62,339 |
2019-05-21 | $32.97 | $33.32 | $32.94 | $33.24 | $33.17 | 169,667 |
2019-05-20 | $33.06 | $33.07 | $32.71 | $32.81 | $32.74 | 243,663 |
2019-05-17 | $33.50 | $33.81 | $33.30 | $33.37 | $33.30 | 164,863 |
2019-05-16 | $33.32 | $33.92 | $33.32 | $33.72 | $33.65 | 180,432 |
2019-05-15 | $32.66 | $33.35 | $32.66 | $33.19 | $33.12 | 215,687 |
2019-05-14 | $32.38 | $33.07 | $32.38 | $32.91 | $32.84 | 472,756 |
2019-05-13 | $32.80 | $32.92 | $32.18 | $32.23 | $32.16 | 576,985 |
2019-05-10 | $33.30 | $33.66 | $32.86 | $33.55 | $33.48 | 308,581 |
2019-05-09 | $33.21 | $33.65 | $32.91 | $33.51 | $33.44 | 296,806 |
2019-05-08 | $33.27 | $33.74 | $33.22 | $33.55 | $33.48 | 165,306 |
2019-05-07 | $33.80 | $33.87 | $33.14 | $33.38 | $33.31 | 311,718 |
2019-05-06 | $33.42 | $34.11 | $33.32 | $34.03 | $33.96 | 334,441 |
2019-05-03 | $34.08 | $34.28 | $33.88 | $34.25 | $34.18 | 285,661 |
2019-05-02 | $33.96 | $34.33 | $33.77 | $34.09 | $34.02 | 231,110 |
2019-05-01 | $34.60 | $34.63 | $34.05 | $34.05 | $33.98 | 227,016 |
2019-04-30 | $34.48 | $34.65 | $34.30 | $34.59 | $34.52 | 183,043 |
2019-04-29 | $34.55 | $34.63 | $34.44 | $34.58 | $34.51 | 105,406 |
2019-04-26 | $34.27 | $34.55 | $34.12 | $34.55 | $34.48 | 138,796 |
2019-04-25 | $34.51 | $34.51 | $33.97 | $34.33 | $34.26 | 125,834 |
2019-04-24 | $34.52 | $34.70 | $34.48 | $34.56 | $34.49 | 122,236 |
2019-04-23 | $34.18 | $34.52 | $34.12 | $34.50 | $34.43 | 225,042 |
2019-04-22 | $33.82 | $34.15 | $33.82 | $34.12 | $34.05 | 181,750 |
2019-04-18 | $33.92 | $34.00 | $33.63 | $33.94 | $33.87 | 258,398 |
2019-04-17 | $34.52 | $34.52 | $33.99 | $34.09 | $34.02 | 129,946 |
2019-04-16 | $34.60 | $34.67 | $34.25 | $34.39 | $34.32 | 218,015 |
2019-04-15 | $34.45 | $34.58 | $34.25 | $34.49 | $34.42 | 163,294 |
2019-04-12 | $34.43 | $34.49 | $34.23 | $34.39 | $34.32 | 186,496 |
2019-04-11 | $34.25 | $34.30 | $34.13 | $34.24 | $34.17 | 152,285 |
2019-04-10 | $33.89 | $34.22 | $33.89 | $34.20 | $34.13 | 91,750 |
2019-04-09 | $33.94 | $34.09 | $33.86 | $33.88 | $33.81 | 113,823 |
2019-04-08 | $33.93 | $34.09 | $33.67 | $34.09 | $34.02 | 158,239 |
2019-04-05 | $33.94 | $34.05 | $33.85 | $33.98 | $33.91 | 146,011 |
2019-04-04 | $34.09 | $34.14 | $33.50 | $33.79 | $33.72 | 275,710 |
2019-04-03 | $34.11 | $34.28 | $33.94 | $34.09 | $34.02 | 233,206 |
2019-04-02 | $33.80 | $33.92 | $33.68 | $33.91 | $33.84 | 256,518 |
2019-04-01 | $33.84 | $33.94 | $33.57 | $33.78 | $33.71 | 357,647 |
2019-03-29 | $33.53 | $33.56 | $33.33 | $33.52 | $33.45 | 256,431 |
2019-03-28 | $33.10 | $33.40 | $33.02 | $33.27 | $33.20 | 201,961 |
2019-03-27 | $33.21 | $33.32 | $32.59 | $32.91 | $32.84 | 217,223 |
2019-03-26 | $33.07 | $33.31 | $32.98 | $33.16 | $33.09 | 124,399 |
2019-03-25 | $32.57 | $32.91 | $32.48 | $32.83 | $32.76 | 476,761 |
2019-03-22 | $33.60 | $33.66 | $32.78 | $32.78 | $32.71 | 473,266 |
2019-03-21 | $32.94 | $33.85 | $32.94 | $33.78 | $33.71 | 328,449 |
2019-03-20 | $33.20 | $33.34 | $32.85 | $33.05 | $32.98 | 195,726 |
2019-03-19 | $33.24 | $33.40 | $33.13 | $33.22 | $33.15 | 175,193 |
2019-03-18 | $33.02 | $33.19 | $32.82 | $33.07 | $33.00 | 151,594 |
2019-03-15 | $32.97 | $33.18 | $32.97 | $32.99 | $32.92 | 187,709 |
2019-03-14 | $32.81 | $32.93 | $32.72 | $32.88 | $32.81 | 118,901 |
2019-03-13 | $32.86 | $33.06 | $32.81 | $32.83 | $32.76 | 258,159 |
2019-03-12 | $32.69 | $32.81 | $32.52 | $32.71 | $32.64 | 162,879 |
2019-03-11 | $32.01 | $32.59 | $32.01 | $32.57 | $32.50 | 264,723 |
2019-03-08 | $31.70 | $32.03 | $31.51 | $31.95 | $31.88 | 292,946 |
2019-03-07 | $32.24 | $32.33 | $31.99 | $32.05 | $31.98 | 340,455 |
2019-03-06 | $32.65 | $32.65 | $32.18 | $32.25 | $32.18 | 289,632 |
2019-03-05 | $32.69 | $32.76 | $32.52 | $32.69 | $32.62 | 106,838 |
2019-03-04 | $33.25 | $33.25 | $32.24 | $32.67 | $32.60 | 550,856 |
2019-03-01 | $33.15 | $33.24 | $32.91 | $33.11 | $33.04 | 142,810 |
2019-02-28 | $32.78 | $33.08 | $32.68 | $32.91 | $32.84 | 145,922 |
2019-02-27 | $32.83 | $33.05 | $32.68 | $32.97 | $32.90 | 163,947 |
2019-02-26 | $32.91 | $32.99 | $32.70 | $32.82 | $32.75 | 211,419 |
2019-02-25 | $33.35 | $33.49 | $33.21 | $33.26 | $33.19 | 221,777 |
2019-02-22 | $32.90 | $33.18 | $32.83 | $33.16 | $33.09 | 241,080 |
2019-02-21 | $32.63 | $32.80 | $32.48 | $32.68 | $32.61 | 101,134 |
2019-02-20 | $32.86 | $32.92 | $32.40 | $32.64 | $32.57 | 206,156 |
2019-02-19 | $32.76 | $32.93 | $32.67 | $32.81 | $32.74 | 174,835 |
2019-02-15 | $32.78 | $32.85 | $32.54 | $32.83 | $32.76 | 140,080 |
2019-02-14 | $32.20 | $32.71 | $32.12 | $32.63 | $32.56 | 217,669 |
2019-02-13 | $32.28 | $32.40 | $32.04 | $32.20 | $32.13 | 199,973 |
2019-02-12 | $32.09 | $32.15 | $31.93 | $32.13 | $32.06 | 260,469 |
2019-02-11 | $31.79 | $31.98 | $31.66 | $31.85 | $31.78 | 215,855 |
2019-02-08 | $31.04 | $31.68 | $30.98 | $31.62 | $31.55 | 140,155 |
2019-02-07 | $31.22 | $31.44 | $30.96 | $31.20 | $31.13 | 423,878 |
2019-02-06 | $31.60 | $31.75 | $31.23 | $31.42 | $31.35 | 256,720 |
2019-02-05 | $31.50 | $31.77 | $31.50 | $31.62 | $31.55 | 311,436 |
2019-02-04 | $31.10 | $31.46 | $31.09 | $31.39 | $31.32 | 246,185 |
2019-02-01 | $30.91 | $31.16 | $30.84 | $31.13 | $31.06 | 195,025 |
2019-01-31 | $30.62 | $31.08 | $30.62 | $30.95 | $30.88 | 382,221 |
2019-01-30 | $30.32 | $30.66 | $30.13 | $30.55 | $30.48 | 167,966 |
2019-01-29 | $30.40 | $30.40 | $29.98 | $30.13 | $30.06 | 89,633 |
2019-01-28 | $30.03 | $30.33 | $29.95 | $30.28 | $30.21 | 134,600 |
2019-01-25 | $30.10 | $30.41 | $30.10 | $30.38 | $30.31 | 177,410 |
2019-01-24 | $29.81 | $29.91 | $29.72 | $29.90 | $29.84 | 84,793 |
2019-01-23 | $29.82 | $30.02 | $29.44 | $29.76 | $29.70 | 99,628 |
2019-01-22 | $29.97 | $30.00 | $29.49 | $29.67 | $29.61 | 278,816 |
2019-01-18 | $30.09 | $30.19 | $29.73 | $30.08 | $30.01 | 289,543 |
2019-01-17 | $29.35 | $29.92 | $29.35 | $29.76 | $29.70 | 108,237 |
2019-01-16 | $29.59 | $29.77 | $29.38 | $29.49 | $29.43 | 255,737 |
2019-01-15 | $29.06 | $29.55 | $29.06 | $29.51 | $29.45 | 292,900 |
2019-01-14 | $29.05 | $29.13 | $28.96 | $28.96 | $28.90 | 107,434 |
2019-01-11 | $29.36 | $29.43 | $29.24 | $29.35 | $29.29 | 94,847 |
2019-01-10 | $29.05 | $29.45 | $28.85 | $29.43 | $29.37 | 722,755 |
2019-01-09 | $28.97 | $29.35 | $28.90 | $29.27 | $29.21 | 753,820 |
2019-01-08 | $28.59 | $28.87 | $28.24 | $28.87 | $28.81 | 619,324 |
2019-01-07 | $27.71 | $28.48 | $27.70 | $28.31 | $28.25 | 787,874 |
2019-01-04 | $26.91 | $27.80 | $26.87 | $27.59 | $27.53 | 133,929 |
2019-01-03 | $27.10 | $27.24 | $26.51 | $26.60 | $26.54 | 183,344 |
2019-01-02 | $26.93 | $27.58 | $26.93 | $27.36 | $27.30 | 163,777 |
2018-12-31 | $27.53 | $27.72 | $27.34 | $27.62 | $27.56 | 409,607 |
2018-12-28 | $27.49 | $27.80 | $27.05 | $27.34 | $27.28 | 358,104 |
2018-12-27 | $26.75 | $27.34 | $26.30 | $27.34 | $27.28 | 317,643 |
2018-12-26 | $25.71 | $27.03 | $25.54 | $27.03 | $26.97 | 356,657 |
2018-12-24 | $25.70 | $25.92 | $25.39 | $25.43 | $25.37 | 208,651 |
2018-12-21 | $27.01 | $27.01 | $25.80 | $25.83 | $25.77 | 439,050 |
2018-12-20 | $27.46 | $27.69 | $26.43 | $26.82 | $26.76 | 781,149 |
2018-12-19 | $27.96 | $28.48 | $27.31 | $27.56 | $27.50 | 281,346 |
2018-12-18 | $28.03 | $28.28 | $27.84 | $27.98 | $27.92 | 252,150 |
2018-12-17 | $28.85 | $28.85 | $27.76 | $27.88 | $27.82 | 488,710 |
2018-12-14 | $29.23 | $29.67 | $28.94 | $29.02 | $28.96 | 524,139 |
2018-12-13 | $30.13 | $30.13 | $29.54 | $29.65 | $29.59 | 143,043 |
2018-12-12 | $30.16 | $30.45 | $29.99 | $30.01 | $29.95 | 286,501 |
2018-12-11 | $30.00 | $30.08 | $29.43 | $29.61 | $29.55 | 185,254 |
2018-12-10 | $29.13 | $29.56 | $28.91 | $29.48 | $29.42 | 202,611 |
2018-12-07 | $30.27 | $30.50 | $29.11 | $29.26 | $29.20 | 209,561 |
2018-12-06 | $29.72 | $30.37 | $29.37 | $30.35 | $30.28 | 262,632 |
2018-12-04 | $31.43 | $31.49 | $30.31 | $30.40 | $30.33 | 486,798 |
2018-12-03 | $31.74 | $31.74 | $31.04 | $31.51 | $31.44 | 571,354 |
2018-11-30 | $30.58 | $30.88 | $30.58 | $30.72 | $30.65 | 150,236 |
2018-11-29 | $30.40 | $30.87 | $30.31 | $30.66 | $30.59 | 300,348 |
2018-11-28 | $29.51 | $30.45 | $29.51 | $30.42 | $30.35 | 288,868 |
2018-11-27 | $29.40 | $29.50 | $29.25 | $29.41 | $29.35 | 196,293 |
2018-11-26 | $29.49 | $29.61 | $29.30 | $29.57 | $29.51 | 172,765 |
2018-11-23 | $28.72 | $29.31 | $28.71 | $29.16 | $29.10 | 61,892 |
2018-11-21 | $28.75 | $29.27 | $28.71 | $29.05 | $28.99 | 279,486 |
2018-11-20 | $28.56 | $28.97 | $28.16 | $28.52 | $28.46 | 642,154 |
2018-11-19 | $30.50 | $30.50 | $29.04 | $29.09 | $29.03 | 306,948 |
2018-11-16 | $30.32 | $30.76 | $30.24 | $30.55 | $30.48 | 202,754 |
2018-11-15 | $30.04 | $30.63 | $29.75 | $30.57 | $30.50 | 248,519 |
2018-11-14 | $30.65 | $30.91 | $30.10 | $30.22 | $30.15 | 229,884 |
2018-11-13 | $30.53 | $30.88 | $30.27 | $30.46 | $30.39 | 224,326 |
2018-11-12 | $31.26 | $31.29 | $30.30 | $30.42 | $30.35 | 696,985 |
2018-11-09 | $31.88 | $31.90 | $31.18 | $31.50 | $31.43 | 293,313 |
2018-11-08 | $32.16 | $32.34 | $32.00 | $32.11 | $32.04 | 826,427 |
2018-11-07 | $31.50 | $32.16 | $31.37 | $32.16 | $32.09 | 717,900 |
2018-11-06 | $31.08 | $31.33 | $30.96 | $31.20 | $31.13 | 332,141 |
2018-11-05 | $31.35 | $31.35 | $30.74 | $31.08 | $31.01 | 180,445 |
2018-11-02 | $31.97 | $32.00 | $31.25 | $31.40 | $31.33 | 362,253 |
2018-11-01 | $31.41 | $31.86 | $31.20 | $31.79 | $31.72 | 243,512 |
2018-10-31 | $31.18 | $31.59 | $31.16 | $31.28 | $31.21 | 508,049 |
2018-10-30 | $30.29 | $31.06 | $30.28 | $30.94 | $30.87 | 277,625 |
2018-10-29 | $31.20 | $31.41 | $30.15 | $30.49 | $30.42 | 462,634 |
2018-10-26 | $30.93 | $31.35 | $30.25 | $30.78 | $30.71 | 293,293 |
2018-10-25 | $31.14 | $31.86 | $31.10 | $31.61 | $31.54 | 232,369 |
2018-10-24 | $32.49 | $32.74 | $31.06 | $31.06 | $30.99 | 354,920 |
2018-10-23 | $32.35 | $32.82 | $31.78 | $32.66 | $32.59 | 457,448 |
2018-10-22 | $32.83 | $33.17 | $32.63 | $32.97 | $32.90 | 267,366 |
2018-10-19 | $33.76 | $33.95 | $32.70 | $32.70 | $32.63 | 185,715 |
2018-10-18 | $34.11 | $34.21 | $33.33 | $33.63 | $33.56 | 236,759 |
2018-10-17 | $34.46 | $34.76 | $33.91 | $34.32 | $34.25 | 221,138 |
2018-10-16 | $33.50 | $34.49 | $33.45 | $34.44 | $34.37 | 472,446 |
2018-10-15 | $33.36 | $33.51 | $32.85 | $33.11 | $33.04 | 191,689 |
2018-10-12 | $33.29 | $33.84 | $32.81 | $33.39 | $33.32 | 635,309 |
2018-10-11 | $32.56 | $33.60 | $32.21 | $32.49 | $32.42 | 951,329 |
2018-10-10 | $34.82 | $34.99 | $32.88 | $32.95 | $32.88 | 1,019,604 |
2018-10-09 | $35.02 | $35.66 | $34.86 | $34.96 | $34.88 | 286,374 |
2018-10-08 | $35.74 | $35.77 | $34.67 | $35.23 | $35.15 | 685,898 |
2018-10-05 | $36.16 | $36.62 | $35.31 | $35.83 | $35.75 | 594,393 |
2018-10-04 | $37.25 | $37.30 | $36.13 | $36.34 | $36.26 | 491,329 |
2018-10-03 | $37.42 | $37.54 | $37.12 | $37.36 | $37.28 | 145,440 |
2018-10-02 | $37.91 | $37.95 | $37.11 | $37.22 | $37.14 | 411,665 |
2018-10-01 | $38.68 | $38.79 | $37.96 | $38.07 | $37.99 | 361,943 |
2018-09-28 | $38.31 | $38.59 | $38.24 | $38.44 | $38.36 | 178,571 |
2018-09-27 | $38.17 | $38.44 | $38.09 | $38.31 | $38.23 | 125,638 |
2018-09-26 | $38.20 | $38.31 | $37.90 | $38.01 | $37.93 | 179,464 |
2018-09-25 | $37.60 | $38.14 | $37.55 | $38.08 | $38.00 | 175,223 |
2018-09-24 | $37.03 | $37.56 | $36.78 | $37.51 | $37.43 | 154,022 |
2018-09-21 | $37.31 | $37.40 | $37.11 | $37.17 | $37.09 | 209,112 |
2018-09-20 | $37.30 | $37.42 | $37.05 | $37.23 | $37.15 | 205,887 |
2018-09-19 | $37.75 | $37.82 | $36.77 | $37.05 | $36.97 | 245,220 |
2018-09-18 | $37.49 | $37.90 | $37.25 | $37.80 | $37.72 | 138,200 |
2018-09-17 | $38.09 | $38.19 | $37.25 | $37.33 | $37.25 | 200,242 |
2018-09-14 | $38.24 | $38.38 | $37.89 | $38.11 | $38.03 | 99,887 |
2018-09-13 | $38.00 | $38.26 | $37.78 | $38.08 | $38.00 | 142,004 |
2018-09-12 | $37.98 | $37.98 | $37.03 | $37.79 | $37.71 | 151,193 |
2018-09-11 | $37.54 | $38.05 | $37.43 | $37.99 | $37.91 | 251,109 |
2018-09-10 | $37.61 | $37.74 | $37.27 | $37.63 | $37.55 | 97,376 |
2018-09-07 | $36.92 | $37.83 | $36.89 | $37.32 | $37.24 | 232,013 |
2018-09-06 | $37.22 | $37.39 | $36.76 | $36.96 | $36.88 | 188,677 |
2018-09-05 | $38.30 | $38.30 | $36.70 | $37.25 | $37.17 | 244,600 |
2018-09-04 | $38.19 | $38.38 | $37.86 | $38.37 | $38.29 | 109,741 |
2018-08-31 | $37.77 | $38.17 | $37.77 | $38.16 | $38.08 | 108,998 |
2018-08-30 | $37.80 | $38.07 | $37.75 | $37.86 | $37.78 | 167,020 |
2018-08-29 | $37.84 | $38.00 | $37.67 | $37.98 | $37.90 | 131,931 |
2018-08-28 | $37.75 | $37.76 | $37.41 | $37.73 | $37.65 | 141,886 |
2018-08-27 | $37.48 | $37.82 | $37.48 | $37.61 | $37.53 | 349,207 |
2018-08-24 | $36.96 | $37.40 | $36.96 | $37.38 | $37.30 | 252,359 |
2018-08-23 | $36.59 | $36.96 | $36.56 | $36.89 | $36.81 | 141,809 |
2018-08-22 | $36.47 | $36.72 | $36.35 | $36.69 | $36.61 | 90,280 |
2018-08-21 | $36.14 | $36.53 | $36.09 | $36.47 | $36.39 | 177,903 |
2018-08-20 | $35.86 | $36.10 | $35.69 | $36.02 | $35.94 | 141,142 |
2018-08-17 | $35.69 | $35.93 | $35.46 | $35.86 | $35.78 | 94,504 |
2018-08-16 | $35.83 | $35.97 | $35.56 | $35.73 | $35.65 | 108,367 |
2018-08-15 | $36.11 | $36.16 | $35.38 | $35.68 | $35.60 | 164,607 |
2018-08-14 | $36.08 | $36.31 | $35.78 | $36.26 | $36.18 | 134,575 |
2018-08-13 | $36.11 | $36.20 | $35.71 | $35.83 | $35.75 | 85,987 |
2018-08-10 | $35.70 | $36.33 | $35.68 | $36.10 | $36.02 | 208,707 |
2018-08-09 | $35.78 | $36.02 | $35.68 | $35.68 | $35.60 | 151,041 |
2018-08-08 | $36.09 | $36.09 | $35.61 | $35.82 | $35.74 | 205,617 |
2018-08-07 | $35.93 | $36.17 | $35.85 | $36.02 | $35.94 | 154,398 |
2018-08-06 | $35.37 | $35.79 | $35.29 | $35.78 | $35.70 | 220,554 |
2018-08-03 | $35.88 | $35.89 | $35.15 | $35.34 | $35.26 | 206,712 |
2018-08-02 | $35.06 | $35.82 | $35.04 | $35.81 | $35.73 | 194,579 |
2018-08-01 | $34.79 | $35.39 | $34.79 | $35.26 | $35.18 | 192,642 |
2018-07-31 | $34.60 | $35.01 | $34.21 | $34.73 | $34.65 | 299,111 |
2018-07-30 | $35.70 | $35.82 | $34.28 | $34.44 | $34.37 | 704,513 |
2018-07-27 | $36.97 | $37.09 | $35.43 | $35.70 | $35.62 | 367,049 |
2018-07-26 | $37.09 | $37.17 | $36.55 | $36.96 | $36.88 | 234,156 |
2018-07-25 | $36.44 | $37.41 | $36.44 | $37.41 | $37.33 | 332,438 |
2018-07-24 | $37.20 | $37.40 | $36.16 | $36.36 | $36.28 | 394,240 |
2018-07-23 | $36.96 | $37.07 | $36.66 | $37.01 | $36.93 | 160,883 |
2018-07-20 | $37.14 | $37.24 | $36.96 | $36.97 | $36.89 | 201,287 |
2018-07-19 | $37.17 | $37.39 | $36.97 | $37.07 | $36.99 | 187,185 |
2018-07-18 | $37.13 | $37.28 | $36.85 | $37.27 | $37.19 | 224,879 |
2018-07-17 | $36.43 | $37.10 | $36.17 | $37.08 | $37.00 | 246,404 |
2018-07-16 | $36.70 | $36.83 | $36.54 | $36.66 | $36.58 | 120,476 |
2018-07-13 | $37.01 | $37.08 | $36.60 | $36.70 | $36.62 | 246,753 |
2018-07-12 | $36.51 | $36.94 | $36.41 | $36.90 | $36.82 | 407,770 |
2018-07-11 | $35.99 | $36.38 | $35.62 | $36.19 | $36.11 | 247,813 |
2018-07-10 | $36.64 | $36.74 | $36.22 | $36.41 | $36.33 | 335,157 |
2018-07-09 | $36.41 | $36.54 | $35.96 | $36.50 | $36.42 | 596,098 |
2018-07-06 | $35.60 | $36.10 | $35.45 | $36.03 | $35.95 | 197,820 |
2018-07-05 | $35.67 | $35.74 | $35.14 | $35.53 | $35.45 | 135,504 |
2018-07-03 | $35.83 | $35.83 | $35.35 | $35.39 | $35.31 | 98,485 |
2018-07-02 | $34.90 | $35.60 | $34.80 | $35.60 | $35.52 | 173,442 |
2018-06-29 | $35.75 | $35.88 | $35.05 | $35.10 | $35.02 | 161,133 |
2018-06-28 | $34.80 | $35.68 | $34.70 | $35.53 | $35.45 | 334,422 |
2018-06-27 | $35.66 | $35.98 | $34.88 | $34.88 | $34.80 | 236,396 |
2018-06-26 | $35.25 | $35.82 | $35.21 | $35.65 | $35.57 | 278,706 |
2018-06-25 | $36.00 | $36.00 | $34.80 | $35.19 | $35.11 | 603,436 |
2018-06-22 | $36.93 | $36.93 | $36.30 | $36.30 | $36.22 | 155,280 |
2018-06-21 | $37.52 | $37.60 | $36.66 | $36.86 | $36.78 | 277,951 |
2018-06-20 | $37.36 | $37.67 | $37.33 | $37.41 | $37.33 | 315,904 |
2018-06-19 | $36.92 | $37.09 | $36.29 | $37.09 | $37.01 | 325,051 |
2018-06-18 | $37.00 | $37.48 | $36.72 | $37.48 | $37.40 | 266,958 |
2018-06-15 | $37.02 | $37.19 | $36.75 | $37.17 | $37.09 | 143,867 |
2018-06-14 | $36.83 | $37.07 | $36.75 | $37.06 | $36.98 | 213,992 |
2018-06-13 | $36.84 | $36.99 | $36.55 | $36.68 | $36.60 | 234,233 |
2018-06-12 | $36.27 | $36.80 | $36.27 | $36.72 | $36.64 | 227,987 |
2018-06-11 | $36.22 | $36.31 | $36.11 | $36.15 | $36.07 | 143,933 |
2018-06-08 | $35.71 | $36.21 | $35.67 | $36.15 | $36.07 | 145,324 |
2018-06-07 | $36.40 | $36.48 | $35.44 | $35.82 | $35.74 | 222,817 |
2018-06-06 | $36.25 | $36.39 | $36.08 | $36.33 | $36.25 | 328,759 |
2018-06-05 | $35.98 | $36.36 | $35.96 | $36.24 | $36.16 | 256,787 |
2018-06-04 | $36.00 | $36.00 | $35.40 | $35.87 | $35.79 | 216,422 |
2018-06-01 | $35.94 | $36.06 | $35.72 | $35.93 | $35.85 | 213,731 |
2018-05-31 | $35.91 | $36.10 | $35.63 | $35.67 | $35.59 | 151,391 |
2018-05-30 | $35.74 | $35.95 | $35.64 | $35.90 | $35.82 | 200,333 |
2018-05-29 | $35.51 | $35.77 | $35.29 | $35.51 | $35.43 | 159,015 |
2018-05-25 | $35.60 | $35.84 | $35.52 | $35.71 | $35.63 | 137,105 |
2018-05-24 | $35.70 | $35.80 | $35.41 | $35.74 | $35.66 | 179,263 |
2018-05-23 | $35.39 | $35.70 | $35.21 | $35.70 | $35.62 | 80,591 |
2018-05-22 | $35.75 | $35.80 | $35.49 | $35.55 | $35.47 | 144,375 |
2018-05-21 | $35.73 | $35.96 | $35.43 | $35.56 | $35.48 | 360,541 |
2018-05-18 | $35.45 | $35.60 | $35.37 | $35.53 | $35.45 | 140,816 |
2018-05-17 | $35.39 | $35.63 | $35.19 | $35.44 | $35.36 | 209,264 |
2018-05-16 | $34.90 | $35.32 | $34.81 | $35.29 | $35.21 | 165,748 |
2018-05-15 | $34.70 | $34.90 | $34.42 | $34.84 | $34.76 | 121,285 |
2018-05-14 | $35.00 | $35.57 | $34.80 | $34.90 | $34.82 | 412,890 |
2018-05-11 | $35.13 | $35.13 | $34.76 | $34.86 | $34.78 | 308,967 |
2018-05-10 | $34.56 | $35.09 | $34.56 | $35.03 | $34.95 | 233,022 |
2018-05-09 | $34.46 | $34.59 | $34.15 | $34.49 | $34.42 | 130,676 |
2018-05-08 | $34.15 | $34.45 | $34.11 | $34.32 | $34.25 | 87,521 |
2018-05-07 | $33.78 | $34.37 | $33.78 | $34.23 | $34.16 | 183,989 |
2018-05-04 | $32.89 | $33.79 | $32.83 | $33.60 | $33.53 | 113,033 |
2018-05-03 | $33.05 | $33.25 | $32.62 | $33.21 | $33.14 | 131,787 |
2018-05-02 | $32.95 | $33.47 | $32.91 | $33.18 | $33.11 | 105,186 |
2018-05-01 | $33.01 | $33.15 | $32.74 | $33.11 | $33.04 | 134,061 |
2018-04-30 | $33.02 | $33.35 | $32.97 | $33.12 | $33.05 | 101,851 |
2018-04-27 | $33.31 | $33.41 | $32.75 | $32.96 | $32.89 | 75,554 |
2018-04-26 | $32.77 | $33.21 | $32.60 | $33.13 | $33.06 | 155,400 |
2018-04-25 | $32.64 | $32.66 | $31.85 | $32.43 | $32.36 | 389,901 |
2018-04-24 | $33.62 | $33.80 | $32.28 | $32.76 | $32.69 | 325,000 |
2018-04-23 | $33.96 | $33.99 | $33.41 | $33.55 | $33.48 | 140,131 |
2018-04-20 | $34.12 | $34.22 | $33.72 | $33.86 | $33.79 | 127,784 |
2018-04-19 | $34.62 | $34.67 | $34.14 | $34.32 | $34.25 | 176,687 |
2018-04-18 | $34.81 | $34.91 | $34.41 | $34.79 | $34.71 | 280,891 |
2018-04-17 | $33.96 | $34.83 | $33.96 | $34.72 | $34.64 | 312,491 |
2018-04-16 | $33.72 | $33.79 | $33.43 | $33.65 | $33.58 | 147,880 |
2018-04-13 | $34.19 | $34.23 | $33.25 | $33.49 | $33.42 | 189,595 |
2018-04-12 | $33.97 | $34.20 | $33.90 | $34.02 | $33.95 | 264,829 |
2018-04-11 | $33.78 | $34.20 | $33.67 | $33.86 | $33.79 | 466,593 |
2018-04-10 | $33.83 | $34.04 | $33.46 | $33.94 | $33.87 | 280,544 |
2018-04-09 | $33.00 | $33.77 | $32.95 | $33.11 | $33.04 | 111,841 |
2018-04-06 | $33.12 | $33.57 | $32.53 | $32.77 | $32.70 | 177,014 |
2018-04-05 | $33.65 | $33.87 | $33.38 | $33.62 | $33.55 | 279,286 |
2018-04-04 | $32.06 | $33.39 | $32.00 | $33.31 | $33.24 | 175,117 |
2018-04-03 | $32.67 | $32.89 | $32.33 | $32.71 | $32.64 | 213,899 |
2018-04-02 | $33.12 | $33.20 | $32.11 | $32.44 | $32.37 | 348,088 |
2018-03-29 | $32.64 | $33.60 | $32.45 | $33.32 | $33.25 | 146,327 |
2018-03-28 | $33.00 | $33.45 | $32.12 | $32.37 | $32.30 | 474,679 |
2018-03-27 | $34.86 | $34.86 | $32.89 | $33.15 | $33.08 | 346,698 |
2018-03-26 | $33.85 | $34.59 | $33.58 | $34.58 | $34.51 | 271,902 |
2018-03-23 | $34.01 | $34.09 | $33.08 | $33.08 | $33.01 | 284,153 |
2018-03-22 | $34.61 | $34.77 | $34.05 | $34.05 | $33.98 | 232,089 |
2018-03-21 | $35.00 | $35.29 | $34.81 | $34.99 | $34.91 | 218,012 |
2018-03-20 | $34.38 | $34.99 | $34.38 | $34.91 | $34.83 | 259,389 |
2018-03-19 | $34.50 | $34.62 | $33.85 | $34.33 | $34.26 | 227,663 |
2018-03-16 | $34.91 | $34.92 | $34.57 | $34.62 | $34.55 | 175,435 |
2018-03-15 | $34.82 | $34.98 | $34.67 | $34.80 | $34.72 | 127,165 |
2018-03-14 | $34.67 | $34.83 | $34.50 | $34.67 | $34.59 | 181,428 |
2018-03-13 | $35.12 | $35.20 | $34.60 | $34.68 | $34.60 | 229,379 |
2018-03-12 | $34.93 | $35.13 | $34.85 | $35.05 | $34.97 | 339,371 |
2018-03-09 | $34.57 | $34.84 | $34.51 | $34.83 | $34.75 | 424,652 |
2018-03-08 | $34.41 | $34.49 | $34.16 | $34.32 | $34.25 | 238,379 |
2018-03-07 | $33.75 | $34.34 | $33.70 | $34.26 | $34.19 | 184,977 |
2018-03-06 | $33.63 | $34.10 | $33.55 | $34.10 | $34.03 | 216,610 |
2018-03-05 | $33.21 | $33.62 | $32.82 | $33.47 | $33.40 | 140,632 |
2018-03-02 | $32.45 | $33.34 | $32.10 | $33.25 | $33.18 | 381,968 |
2018-03-01 | $33.08 | $33.20 | $32.42 | $32.72 | $32.65 | 284,890 |
2018-02-28 | $33.50 | $33.64 | $33.16 | $33.16 | $33.09 | 152,078 |
2018-02-27 | $33.52 | $33.71 | $33.30 | $33.42 | $33.35 | 160,444 |
2018-02-26 | $33.54 | $33.64 | $33.18 | $33.51 | $33.44 | 300,124 |
2018-02-23 | $33.23 | $33.40 | $32.98 | $33.35 | $33.28 | 195,934 |
2018-02-22 | $33.42 | $33.44 | $32.88 | $33.01 | $32.94 | 204,743 |
2018-02-21 | $33.35 | $33.82 | $33.18 | $33.22 | $33.15 | 200,521 |
2018-02-20 | $33.00 | $33.42 | $32.90 | $33.15 | $33.08 | 301,029 |
2018-02-16 | $33.50 | $33.50 | $33.16 | $33.27 | $33.20 | 372,691 |
2018-02-15 | $33.35 | $33.62 | $32.99 | $33.62 | $33.55 | 778,747 |
2018-02-14 | $32.02 | $33.08 | $32.01 | $33.04 | $32.97 | 495,400 |
2018-02-13 | $31.89 | $32.15 | $31.78 | $32.07 | $32.00 | 176,381 |
2018-02-12 | $31.58 | $32.15 | $31.36 | $31.96 | $31.89 | 404,923 |
2018-02-09 | $31.34 | $31.68 | $30.15 | $31.41 | $31.34 | 946,084 |
2018-02-08 | $32.65 | $32.81 | $31.01 | $31.01 | $30.94 | 465,315 |
2018-02-07 | $32.81 | $33.00 | $32.45 | $32.56 | $32.49 | 258,657 |
2018-02-06 | $31.33 | $32.89 | $31.01 | $32.81 | $32.74 | 607,038 |
2018-02-05 | $32.80 | $33.78 | $31.98 | $32.13 | $32.06 | 915,803 |
2018-02-02 | $34.01 | $34.06 | $33.24 | $33.28 | $33.21 | 968,046 |
2018-02-01 | $34.13 | $34.43 | $33.80 | $34.21 | $34.14 | 322,007 |
2018-01-31 | $34.65 | $34.93 | $34.31 | $34.42 | $34.35 | 325,693 |
2018-01-30 | $34.60 | $34.81 | $34.06 | $34.54 | $34.47 | 555,917 |
2018-01-29 | $35.41 | $35.51 | $35.03 | $35.25 | $35.17 | 242,664 |
2018-01-26 | $35.59 | $35.59 | $35.22 | $35.50 | $35.42 | 282,313 |
2018-01-25 | $35.80 | $35.92 | $35.29 | $35.42 | $35.34 | 224,753 |
2018-01-24 | $36.10 | $36.15 | $35.17 | $35.59 | $35.51 | 451,836 |
2018-01-23 | $35.96 | $36.05 | $35.73 | $35.99 | $35.91 | 326,476 |
2018-01-22 | $36.09 | $36.18 | $35.66 | $35.91 | $35.83 | 390,186 |
2018-01-19 | $35.80 | $35.94 | $35.60 | $35.93 | $35.85 | 378,362 |
2018-01-18 | $35.69 | $35.83 | $35.50 | $35.67 | $35.59 | 352,363 |
2018-01-17 | $35.05 | $35.73 | $35.01 | $35.65 | $35.57 | 398,733 |
2018-01-16 | $35.77 | $35.87 | $34.72 | $34.95 | $34.87 | 637,113 |
2018-01-12 | $35.22 | $35.43 | $35.13 | $35.37 | $35.29 | 448,150 |
2018-01-11 | $34.85 | $35.16 | $34.72 | $35.13 | $35.05 | 329,674 |
2018-01-10 | $34.84 | $34.84 | $34.50 | $34.74 | $34.66 | 234,721 |
2018-01-09 | $35.00 | $35.09 | $34.69 | $34.98 | $34.90 | 258,471 |
2018-01-08 | $34.80 | $34.93 | $34.55 | $34.90 | $34.82 | 324,183 |
2018-01-05 | $34.30 | $34.80 | $34.30 | $34.78 | $34.70 | 562,200 |
2018-01-04 | $34.37 | $34.58 | $34.15 | $34.27 | $34.20 | 471,663 |
2018-01-03 | $33.91 | $34.20 | $33.91 | $34.15 | $34.08 | 584,838 |
2018-01-02 | $33.40 | $33.81 | $33.34 | $33.80 | $33.73 | 344,381 |
2017-12-29 | $33.65 | $33.72 | $33.16 | $33.18 | $33.11 | 166,485 |
2017-12-28 | $33.50 | $33.57 | $33.40 | $33.50 | $33.43 | 184,482 |
2017-12-27 | $33.42 | $33.63 | $33.25 | $33.57 | $33.44 | 216,122 |
2017-12-26 | $33.27 | $33.40 | $32.98 | $33.39 | $33.26 | 283,991 |
2017-12-22 | $33.42 | $33.49 | $33.21 | $33.33 | $33.20 | 249,729 |
2017-12-21 | $33.56 | $33.69 | $33.41 | $33.48 | $33.35 | 257,455 |
2017-12-20 | $33.80 | $33.86 | $33.40 | $33.56 | $33.43 | 177,375 |
2017-12-19 | $33.88 | $33.88 | $33.50 | $33.63 | $33.50 | 259,764 |
2017-12-18 | $33.31 | $33.70 | $33.31 | $33.70 | $33.57 | 323,800 |
2017-12-15 | $32.67 | $33.20 | $32.64 | $33.07 | $32.94 | 239,414 |
2017-12-14 | $33.06 | $33.10 | $32.55 | $32.66 | $32.53 | 127,716 |
2017-12-13 | $32.85 | $33.08 | $32.85 | $32.96 | $32.83 | 188,848 |
2017-12-12 | $33.00 | $33.00 | $32.75 | $32.78 | $32.65 | 134,016 |
2017-12-11 | $33.01 | $33.15 | $32.78 | $32.96 | $32.83 | 186,730 |
2017-12-08 | $33.25 | $33.50 | $32.92 | $32.98 | $32.85 | 334,026 |
2017-12-07 | $32.41 | $32.99 | $32.37 | $32.96 | $32.83 | 305,368 |
2017-12-06 | $31.97 | $32.35 | $31.88 | $32.32 | $32.20 | 142,450 |
2017-12-05 | $31.90 | $32.52 | $31.69 | $32.09 | $31.97 | 276,021 |
2017-12-04 | $33.54 | $33.69 | $31.97 | $32.02 | $31.90 | 710,600 |
2017-12-01 | $33.61 | $33.61 | $32.42 | $33.14 | $33.01 | 508,132 |
2017-11-30 | $33.57 | $33.80 | $33.35 | $33.62 | $33.49 | 369,245 |
2017-11-29 | $34.88 | $34.89 | $32.94 | $33.40 | $33.27 | 845,337 |
2017-11-28 | $34.84 | $34.90 | $34.54 | $34.84 | $34.71 | 244,366 |
2017-11-27 | $34.93 | $34.93 | $34.45 | $34.51 | $34.38 | 384,782 |
2017-11-24 | $34.90 | $34.95 | $34.84 | $34.95 | $34.82 | 243,553 |
2017-11-22 | $35.11 | $35.14 | $34.67 | $34.81 | $34.68 | 319,098 |
2017-11-21 | $34.75 | $34.98 | $34.71 | $34.98 | $34.85 | 435,896 |
2017-11-20 | $34.18 | $34.49 | $34.10 | $34.47 | $34.34 | 436,583 |
2017-11-17 | $34.14 | $34.27 | $33.84 | $33.95 | $33.82 | 299,974 |
2017-11-16 | $33.66 | $34.08 | $33.65 | $34.00 | $33.87 | 567,947 |
2017-11-15 | $33.15 | $33.38 | $32.80 | $33.30 | $33.17 | 165,786 |
2017-11-14 | $33.32 | $33.38 | $33.10 | $33.27 | $33.14 | 156,351 |
2017-11-13 | $33.19 | $33.40 | $33.00 | $33.35 | $33.22 | 235,960 |
2017-11-10 | $32.95 | $33.20 | $32.90 | $33.20 | $33.07 | 153,708 |
2017-11-09 | $33.19 | $33.19 | $32.51 | $32.94 | $32.81 | 337,146 |
2017-11-08 | $33.30 | $33.45 | $33.11 | $33.45 | $33.32 | 202,293 |
2017-11-07 | $33.28 | $33.31 | $33.03 | $33.18 | $33.05 | 230,868 |
2017-11-06 | $33.03 | $33.20 | $32.89 | $33.20 | $33.07 | 306,922 |
2017-11-03 | $32.59 | $32.92 | $32.53 | $32.90 | $32.77 | 265,811 |
2017-11-02 | $33.13 | $33.13 | $32.26 | $32.44 | $32.31 | 313,168 |
2017-11-01 | $33.83 | $33.83 | $32.80 | $33.08 | $32.95 | 351,285 |
2017-10-31 | $33.22 | $33.48 | $33.06 | $33.38 | $33.25 | 539,927 |
2017-10-30 | $33.25 | $33.37 | $32.85 | $33.02 | $32.89 | 468,978 |
2017-10-27 | $33.04 | $33.11 | $32.70 | $33.11 | $32.98 | 369,165 |
2017-10-26 | $32.97 | $33.07 | $32.53 | $32.61 | $32.48 | 382,680 |
2017-10-25 | $33.75 | $33.78 | $32.75 | $33.04 | $32.91 | 386,115 |
2017-10-24 | $33.81 | $33.88 | $33.55 | $33.66 | $33.53 | 262,801 |
2017-10-23 | $33.96 | $34.08 | $33.53 | $33.62 | $33.49 | 654,162 |
2017-10-20 | $33.47 | $33.95 | $33.47 | $33.95 | $33.82 | 268,568 |
2017-10-19 | $33.10 | $33.18 | $32.45 | $33.18 | $33.05 | 199,554 |
2017-10-18 | $33.28 | $33.42 | $33.10 | $33.42 | $33.29 | 104,894 |
2017-10-17 | $33.29 | $33.42 | $33.06 | $33.13 | $33.00 | 93,634 |
2017-10-16 | $33.01 | $33.27 | $32.90 | $33.26 | $33.13 | 145,066 |
2017-10-13 | $32.84 | $32.92 | $32.73 | $32.86 | $32.73 | 96,947 |
2017-10-12 | $32.80 | $32.80 | $32.66 | $32.70 | $32.57 | 68,828 |
2017-10-11 | $32.66 | $32.76 | $32.54 | $32.68 | $32.55 | 108,759 |
2017-10-10 | $32.64 | $32.85 | $32.37 | $32.59 | $32.46 | 75,441 |
2017-10-09 | $32.46 | $32.67 | $32.39 | $32.56 | $32.43 | 104,937 |
2017-10-06 | $31.88 | $32.33 | $31.87 | $32.33 | $32.20 | 108,759 |
2017-10-05 | $32.23 | $32.23 | $31.91 | $32.10 | $31.97 | 75,175 |
2017-10-04 | $32.18 | $32.27 | $31.86 | $32.11 | $31.99 | 58,676 |
2017-10-03 | $32.09 | $32.21 | $31.96 | $32.13 | $32.01 | 148,088 |
2017-10-02 | $32.04 | $32.04 | $31.60 | $31.86 | $31.74 | 121,638 |
2017-09-29 | $31.57 | $31.70 | $31.46 | $31.63 | $31.51 | 84,239 |
2017-09-28 | $31.41 | $31.41 | $31.07 | $31.33 | $31.21 | 64,656 |
2017-09-27 | $30.93 | $31.45 | $30.93 | $31.38 | $31.26 | 69,010 |
2017-09-26 | $31.08 | $31.08 | $30.60 | $30.71 | $30.59 | 33,882 |
2017-09-25 | $31.41 | $31.41 | $30.36 | $30.59 | $30.47 | 80,960 |
2017-09-22 | $31.21 | $31.39 | $31.09 | $31.39 | $31.27 | 37,323 |
2017-09-21 | $31.49 | $31.49 | $30.94 | $31.19 | $31.07 | 52,029 |
2017-09-20 | $31.68 | $31.74 | $31.18 | $31.40 | $31.28 | 117,777 |
2017-09-19 | $31.48 | $31.58 | $31.31 | $31.55 | $31.43 | 142,090 |
2017-09-18 | $31.23 | $31.44 | $31.21 | $31.33 | $31.21 | 168,195 |
2017-09-15 | $30.79 | $31.04 | $30.57 | $30.96 | $30.84 | 22,579 |
2017-09-14 | $30.99 | $31.05 | $30.75 | $30.87 | $30.75 | 23,427 |
2017-09-13 | $31.00 | $31.11 | $30.87 | $31.01 | $30.89 | 51,876 |
2017-09-12 | $30.91 | $31.00 | $30.75 | $31.00 | $30.88 | 44,250 |
2017-09-11 | $30.70 | $30.91 | $30.70 | $30.89 | $30.77 | 94,366 |
2017-09-08 | $30.49 | $30.61 | $30.29 | $30.33 | $30.21 | 38,075 |
2017-09-07 | $30.29 | $30.59 | $30.18 | $30.56 | $30.44 | 41,464 |
2017-09-06 | $30.62 | $30.62 | $30.05 | $30.25 | $30.13 | 34,181 |
2017-09-05 | $30.51 | $30.51 | $29.95 | $30.27 | $30.15 | 45,433 |
2017-09-01 | $30.50 | $30.65 | $30.30 | $30.44 | $30.32 | 83,930 |
2017-08-31 | $30.04 | $30.33 | $30.04 | $30.33 | $30.21 | 61,276 |
2017-08-30 | $29.72 | $30.00 | $29.51 | $29.98 | $29.86 | 23,627 |
2017-08-29 | $29.00 | $29.42 | $28.68 | $29.39 | $29.28 | 15,451 |
2017-08-28 | $29.43 | $29.43 | $29.07 | $29.26 | $29.15 | 11,360 |
2017-08-25 | $29.62 | $29.64 | $29.22 | $29.24 | $29.13 | 24,643 |
2017-08-24 | $29.94 | $29.94 | $29.60 | $29.70 | $29.58 | 14,131 |
2017-08-23 | $29.67 | $29.89 | $29.67 | $29.79 | $29.68 | 55,666 |
2017-08-22 | $29.40 | $29.88 | $29.40 | $29.87 | $29.75 | 28,797 |
2017-08-21 | $29.52 | $29.52 | $29.17 | $29.38 | $29.26 | 12,802 |
2017-08-18 | $29.10 | $29.52 | $29.09 | $29.46 | $29.35 | 8,047 |
2017-08-17 | $29.93 | $29.93 | $29.03 | $29.08 | $28.97 | 34,078 |
2017-08-16 | $29.54 | $29.93 | $29.45 | $29.66 | $29.55 | 19,027 |
2017-08-15 | $29.47 | $29.50 | $29.36 | $29.36 | $29.25 | 15,117 |
2017-08-14 | $29.08 | $29.56 | $29.08 | $29.55 | $29.43 | 47,690 |
2017-08-11 | $28.55 | $28.95 | $28.25 | $28.84 | $28.73 | 21,253 |
2017-08-10 | $29.36 | $29.36 | $28.55 | $28.62 | $28.51 | 24,963 |
2017-08-09 | $29.36 | $29.53 | $29.13 | $29.44 | $29.33 | 39,644 |
2017-08-08 | $29.54 | $29.72 | $29.37 | $29.40 | $29.29 | 32,718 |
2017-08-07 | $29.10 | $29.55 | $29.08 | $29.49 | $29.38 | 48,145 |
2017-08-04 | $28.90 | $29.05 | $28.86 | $28.94 | $28.82 | 6,912 |
2017-08-03 | $28.45 | $28.80 | $28.45 | $28.73 | $28.62 | 14,462 |
2017-08-02 | $29.07 | $29.07 | $28.10 | $28.30 | $28.19 | 33,767 |
2017-08-01 | $29.42 | $29.42 | $29.09 | $29.13 | $29.02 | 18,902 |
2017-07-31 | $29.28 | $29.72 | $28.95 | $29.03 | $28.92 | 42,737 |
2017-07-28 | $28.86 | $29.18 | $28.83 | $29.08 | $28.97 | 10,980 |
2017-07-27 | $30.13 | $30.13 | $28.57 | $28.94 | $28.83 | 29,279 |
2017-07-26 | $29.60 | $29.85 | $29.49 | $29.65 | $29.54 | 30,446 |
2017-07-25 | $29.44 | $29.60 | $29.26 | $29.48 | $29.37 | 28,646 |
2017-07-24 | $29.20 | $29.46 | $29.14 | $29.43 | $29.32 | 27,527 |
2017-07-21 | $29.16 | $29.16 | $28.92 | $28.99 | $28.88 | 38,553 |
2017-07-20 | $29.00 | $29.14 | $28.96 | $29.07 | $28.96 | 9,713 |
2017-07-19 | $29.12 | $29.16 | $28.99 | $29.04 | $28.93 | 15,946 |
2017-07-18 | $28.72 | $28.94 | $28.54 | $28.94 | $28.83 | 22,955 |
2017-07-17 | $28.86 | $28.90 | $28.67 | $28.72 | $28.60 | 13,005 |
2017-07-14 | $28.52 | $28.82 | $28.52 | $28.80 | $28.69 | 28,869 |
2017-07-13 | $28.52 | $28.56 | $28.32 | $28.46 | $28.35 | 9,887 |
2017-07-12 | $27.85 | $28.43 | $27.85 | $28.41 | $28.30 | 8,853 |
2017-07-11 | $27.72 | $27.86 | $27.65 | $27.85 | $27.74 | 10,558 |
2017-07-10 | $27.72 | $27.72 | $27.37 | $27.71 | $27.60 | 12,026 |
2017-07-07 | $27.23 | $27.47 | $27.22 | $27.38 | $27.27 | 22,686 |
2017-07-06 | $26.92 | $27.05 | $26.92 | $26.96 | $26.86 | 5,305 |
2017-07-05 | $26.85 | $27.10 | $26.85 | $27.10 | $27.00 | 10,857 |
2017-07-03 | $27.09 | $27.13 | $26.81 | $26.81 | $26.71 | 9,037 |
2017-06-30 | $27.07 | $27.21 | $26.99 | $27.19 | $27.09 | 21,037 |
2017-06-29 | $27.49 | $27.54 | $26.80 | $27.14 | $27.04 | 25,703 |
2017-06-28 | $27.19 | $27.77 | $27.14 | $27.77 | $27.66 | 11,259 |
2017-06-27 | $27.95 | $27.95 | $27.33 | $27.33 | $27.22 | 9,430 |
2017-06-26 | $28.35 | $28.41 | $27.89 | $27.99 | $27.88 | 19,238 |
2017-06-23 | $28.10 | $28.31 | $28.08 | $28.22 | $28.11 | 4,949 |
2017-06-22 | $28.10 | $28.16 | $27.96 | $28.10 | $27.99 | 9,844 |
2017-06-21 | $27.96 | $28.13 | $27.96 | $28.05 | $27.94 | 5,354 |
2017-06-20 | $28.06 | $28.55 | $27.79 | $27.83 | $27.72 | 15,817 |
2017-06-19 | $27.48 | $28.10 | $27.48 | $28.06 | $27.95 | 36,928 |
2017-06-16 | $27.41 | $27.41 | $27.17 | $27.28 | $27.17 | 4,491 |
2017-06-15 | $27.18 | $27.28 | $26.86 | $27.25 | $27.15 | 14,389 |
2017-06-14 | $27.71 | $27.71 | $27.13 | $27.18 | $27.08 | 11,913 |
2017-06-13 | $27.73 | $27.80 | $27.40 | $27.60 | $27.49 | 12,186 |
2017-06-12 | $26.81 | $27.47 | $26.70 | $27.39 | $27.28 | 37,872 |
2017-06-09 | $28.88 | $28.88 | $27.21 | $27.73 | $27.62 | 48,283 |
2017-06-08 | $28.64 | $28.68 | $28.37 | $28.62 | $28.51 | 17,744 |
2017-06-07 | $28.19 | $28.51 | $28.19 | $28.48 | $28.37 | 20,991 |
2017-06-06 | $27.75 | $28.32 | $27.75 | $28.12 | $28.01 | 16,901 |
2017-06-05 | $27.98 | $28.04 | $27.82 | $27.82 | $27.71 | 27,488 |
2017-06-02 | $27.75 | $27.94 | $27.73 | $27.89 | $27.78 | 13,854 |
2017-06-01 | $27.51 | $27.73 | $27.35 | $27.73 | $27.62 | 23,490 |
2017-05-31 | $27.42 | $27.42 | $27.25 | $27.40 | $27.29 | 8,479 |
2017-05-30 | $27.39 | $27.71 | $27.39 | $27.43 | $27.32 | 11,455 |
2017-05-26 | $27.75 | $27.75 | $27.38 | $27.63 | $27.52 | 12,797 |
2017-05-25 | $27.43 | $27.43 | $27.31 | $27.33 | $27.22 | 9,721 |
2017-05-24 | $27.46 | $27.46 | $27.12 | $27.22 | $27.11 | 4,582 |
2017-05-23 | $27.48 | $27.48 | $27.14 | $27.33 | $27.22 | 10,205 |
2017-05-22 | $28.00 | $28.00 | $27.20 | $27.45 | $27.34 | 20,633 |
2017-05-19 | $27.04 | $27.25 | $27.00 | $27.04 | $26.94 | 28,026 |
2017-05-18 | $26.40 | $26.88 | $26.01 | $26.86 | $26.76 | 14,078 |
2017-05-17 | $27.48 | $27.48 | $26.58 | $26.60 | $26.50 | 18,145 |
2017-05-16 | $27.14 | $27.60 | $27.14 | $27.60 | $27.49 | 17,882 |
2017-05-15 | $26.99 | $27.22 | $26.98 | $27.14 | $27.04 | 29,666 |
2017-05-12 | $26.97 | $26.97 | $26.74 | $26.88 | $26.78 | 6,490 |
2017-05-11 | $26.59 | $26.90 | $26.51 | $26.86 | $26.76 | 7,321 |
2017-05-10 | $26.50 | $26.84 | $26.50 | $26.84 | $26.74 | 38,176 |
2017-05-09 | $26.19 | $26.46 | $26.19 | $26.37 | $26.27 | 11,567 |
2017-05-08 | $26.14 | $26.40 | $26.14 | $26.17 | $26.07 | 5,064 |
2017-05-05 | $26.24 | $26.30 | $25.95 | $26.30 | $26.20 | 23,132 |
2017-05-04 | $26.16 | $26.17 | $26.05 | $26.17 | $26.07 | 8,501 |
2017-05-03 | $26.54 | $27.40 | $26.22 | $26.25 | $26.15 | 7,028 |
2017-05-02 | $26.57 | $26.57 | $26.40 | $26.47 | $26.37 | 8,684 |
2017-05-01 | $26.31 | $26.60 | $26.30 | $26.60 | $26.50 | 9,858 |
2017-04-28 | $27.03 | $27.03 | $26.28 | $26.35 | $26.25 | 7,652 |
2017-04-27 | $26.50 | $26.51 | $26.37 | $26.42 | $26.32 | 8,835 |
2017-04-26 | $26.35 | $26.38 | $26.22 | $26.35 | $26.25 | 5,765 |
2017-04-25 | $26.45 | $26.49 | $26.40 | $26.41 | $26.31 | 11,448 |
2017-04-24 | $26.03 | $26.30 | $26.03 | $26.26 | $26.16 | 13,102 |
2017-04-21 | $26.02 | $26.02 | $25.79 | $25.86 | $25.76 | 6,396 |
2017-04-20 | $25.70 | $26.00 | $25.70 | $25.95 | $25.85 | 17,852 |
2017-04-19 | $25.49 | $25.69 | $25.49 | $25.57 | $25.47 | 5,347 |
2017-04-18 | $25.10 | $25.33 | $25.10 | $25.33 | $25.23 | 9,926 |
2017-04-17 | $24.95 | $25.31 | $24.95 | $25.31 | $25.21 | 4,983 |
2017-04-13 | $25.04 | $25.28 | $24.80 | $24.99 | $24.89 | 10,079 |
2017-04-12 | $25.43 | $25.43 | $25.14 | $25.24 | $25.14 | 2,397 |
2017-04-11 | $25.33 | $25.36 | $25.10 | $25.36 | $25.26 | 2,785 |
2017-04-10 | $25.28 | $25.60 | $25.28 | $25.41 | $25.31 | 5,317 |
2017-04-07 | $25.34 | $25.44 | $25.31 | $25.38 | $25.28 | 5,824 |
2017-04-06 | $25.13 | $25.36 | $25.01 | $25.35 | $25.25 | 5,701 |
2017-04-05 | $25.41 | $25.54 | $25.14 | $25.14 | $25.04 | 8,654 |
2017-04-04 | $25.28 | $25.48 | $25.26 | $25.31 | $25.21 | 8,668 |
2017-04-03 | $25.77 | $25.82 | $25.37 | $25.42 | $25.32 | 10,517 |
2017-03-31 | $25.56 | $25.66 | $25.56 | $25.63 | $25.53 | 2,597 |
2017-03-30 | $25.51 | $25.65 | $25.49 | $25.62 | $25.53 | 16,226 |
2017-03-29 | $25.45 | $25.45 | $25.28 | $25.40 | $25.30 | 7,368 |
2017-03-28 | $25.13 | $25.48 | $25.13 | $25.43 | $25.34 | 12,900 |
2017-03-27 | $24.80 | $25.28 | $24.63 | $25.28 | $25.18 | 12,368 |
2017-03-24 | $25.26 | $25.34 | $25.00 | $25.21 | $25.11 | 9,120 |
2017-03-23 | $25.03 | $25.23 | $25.03 | $25.06 | $24.96 | 5,813 |
2017-03-22 | $24.80 | $25.06 | $24.80 | $24.99 | $24.89 | 15,103 |
2017-03-21 | $25.77 | $25.77 | $24.86 | $24.88 | $24.78 | 14,527 |
2017-03-20 | $25.83 | $25.83 | $25.56 | $25.63 | $25.53 | 15,951 |
2017-03-17 | $25.65 | $25.76 | $25.58 | $25.71 | $25.61 | 6,040 |
2017-03-16 | $25.75 | $25.75 | $25.60 | $25.63 | $25.53 | 3,811 |
2017-03-15 | $25.60 | $25.63 | $25.55 | $25.59 | $25.49 | 7,458 |
2017-03-14 | $25.49 | $25.49 | $25.25 | $25.43 | $25.33 | 9,669 |
2017-03-13 | $25.30 | $25.53 | $25.04 | $25.52 | $25.42 | 7,217 |
2017-03-10 | $25.27 | $25.27 | $25.11 | $25.25 | $25.15 | 3,369 |
2017-03-09 | $25.23 | $25.23 | $25.00 | $25.13 | $25.03 | 4,495 |
2017-03-08 | $25.29 | $25.33 | $25.15 | $25.15 | $25.05 | 4,586 |
2017-03-07 | $25.29 | $25.29 | $25.15 | $25.15 | $25.05 | 13,707 |
2017-03-06 | $25.31 | $25.31 | $25.03 | $25.19 | $25.09 | 31,277 |
2017-03-03 | $25.26 | $25.27 | $25.09 | $25.27 | $25.17 | 9,694 |
2017-03-02 | $25.51 | $25.55 | $25.15 | $25.15 | $25.05 | 4,879 |
2017-03-01 | $25.29 | $25.69 | $25.29 | $25.65 | $25.55 | 24,202 |
2017-02-28 | $25.15 | $25.18 | $25.02 | $25.08 | $24.99 | 8,009 |
2017-02-27 | $25.18 | $25.27 | $25.16 | $25.24 | $25.14 | 4,190 |
2017-02-24 | $24.92 | $24.97 | $24.61 | $24.95 | $24.85 | 15,807 |
2017-02-23 | $25.49 | $25.49 | $24.75 | $24.97 | $24.87 | 9,069 |
2017-02-22 | $25.36 | $25.47 | $25.34 | $25.42 | $25.32 | 4,795 |
2017-02-21 | $25.21 | $25.47 | $25.21 | $25.46 | $25.37 | 15,110 |
2017-02-17 | $25.20 | $25.29 | $25.03 | $25.25 | $25.15 | 6,037 |
2017-02-16 | $25.34 | $25.34 | $25.07 | $25.22 | $25.12 | 7,660 |
2017-02-15 | $25.13 | $25.27 | $25.04 | $25.26 | $25.17 | 24,959 |
2017-02-14 | $24.91 | $25.11 | $24.87 | $25.10 | $25.00 | 7,711 |
2017-02-13 | $25.00 | $25.14 | $25.00 | $25.08 | $24.98 | 4,077 |
2017-02-10 | $25.10 | $25.10 | $24.95 | $25.00 | $24.90 | 6,155 |
2017-02-09 | $24.92 | $25.13 | $24.92 | $25.08 | $24.98 | 7,553 |
2017-02-08 | $25.00 | $25.00 | $24.63 | $24.88 | $24.78 | 13,218 |
2017-02-07 | $24.99 | $25.10 | $24.86 | $24.94 | $24.84 | 14,013 |
2017-02-06 | $25.17 | $25.17 | $24.97 | $24.99 | $24.89 | 7,081 |
2017-02-03 | $24.99 | $25.12 | $24.99 | $25.12 | $25.02 | 12,095 |
2017-02-02 | $24.68 | $24.86 | $24.64 | $24.73 | $24.63 | 2,790 |
2017-02-01 | $24.77 | $25.05 | $24.72 | $24.87 | $24.77 | 12,849 |
2017-01-31 | $24.57 | $24.77 | $24.49 | $24.73 | $24.63 | 5,375 |
2017-01-30 | $24.98 | $24.98 | $24.43 | $24.71 | $24.61 | 19,569 |
2017-01-27 | $24.80 | $24.95 | $24.78 | $24.95 | $24.85 | 12,539 |
2017-01-26 | $25.00 | $25.00 | $24.86 | $24.93 | $24.83 | 9,106 |
2017-01-25 | $24.91 | $24.91 | $24.74 | $24.91 | $24.82 | 40,912 |
2017-01-24 | $24.31 | $24.52 | $24.21 | $24.51 | $24.42 | 8,041 |
2017-01-23 | $24.08 | $24.08 | $23.95 | $24.08 | $23.99 | 6,933 |
2017-01-20 | $24.03 | $24.20 | $24.03 | $24.08 | $23.99 | 30,708 |
2017-01-19 | $24.15 | $24.15 | $24.01 | $24.01 | $23.92 | 3,490 |
2017-01-18 | $24.44 | $24.44 | $23.90 | $24.11 | $24.02 | 7,483 |
2017-01-17 | $24.74 | $24.74 | $23.97 | $23.99 | $23.90 | 12,036 |
2017-01-13 | $24.78 | $24.81 | $24.69 | $24.69 | $24.59 | 10,165 |
2017-01-12 | $24.23 | $24.41 | $24.12 | $24.41 | $24.31 | 8,611 |
2017-01-11 | $24.55 | $24.67 | $24.53 | $24.67 | $24.57 | 5,141 |
2017-01-10 | $24.29 | $24.59 | $24.29 | $24.50 | $24.40 | 2,818 |
2017-01-09 | $24.29 | $24.41 | $24.17 | $24.33 | $24.24 | 11,792 |
2017-01-06 | $24.55 | $24.55 | $24.35 | $24.45 | $24.35 | 6,751 |
2017-01-05 | $24.81 | $24.81 | $24.24 | $24.36 | $24.27 | 32,224 |
2017-01-04 | $24.44 | $24.77 | $24.42 | $24.75 | $24.65 | 41,720 |
2017-01-03 | $24.40 | $24.46 | $24.09 | $24.23 | $24.14 | 5,904 |
2016-12-30 | $24.37 | $24.37 | $24.15 | $24.15 | $24.06 | 14,739 |
2016-12-29 | $24.15 | $24.33 | $24.12 | $24.31 | $24.22 | 12,533 |
2016-12-28 | $24.91 | $24.91 | $24.39 | $24.41 | $24.32 | 12,887 |
2016-12-27 | $24.81 | $24.81 | $24.69 | $24.78 | $24.68 | 11,558 |
2016-12-23 | $24.47 | $24.53 | $24.43 | $24.53 | $24.44 | 6,139 |
2016-12-22 | $24.71 | $24.71 | $24.39 | $24.44 | $24.35 | 4,396 |
2016-12-21 | $24.71 | $24.71 | $24.40 | $24.63 | $24.54 | 5,155 |
2016-12-20 | $24.45 | $24.62 | $24.45 | $24.61 | $24.52 | 10,899 |
2016-12-19 | $24.50 | $24.50 | $24.27 | $24.44 | $24.35 | 10,921 |
2016-12-16 | $24.37 | $24.55 | $24.28 | $24.28 | $24.19 | 2,601 |
2016-12-15 | $24.39 | $24.58 | $24.39 | $24.42 | $24.33 | 19,039 |
2016-12-14 | $24.12 | $24.31 | $24.01 | $24.08 | $23.99 | 22,578 |
2016-12-13 | $24.73 | $24.88 | $24.09 | $24.26 | $24.17 | 16,079 |
2016-12-12 | $24.63 | $24.63 | $24.12 | $24.15 | $24.06 | 13,801 |
2016-12-09 | $24.58 | $24.73 | $24.45 | $24.47 | $24.38 | 15,870 |
2016-12-08 | $24.45 | $24.73 | $24.43 | $24.66 | $24.56 | 11,623 |
2016-12-07 | $23.87 | $24.44 | $23.87 | $24.41 | $24.31 | 19,868 |
2016-12-06 | $23.92 | $24.07 | $23.80 | $24.07 | $23.98 | 5,363 |
2016-12-05 | $23.80 | $23.97 | $23.80 | $23.95 | $23.86 | 4,086 |
2016-12-02 | $23.25 | $23.64 | $23.25 | $23.58 | $23.49 | 20,247 |
2016-12-01 | $24.18 | $24.25 | $23.50 | $23.59 | $23.50 | 22,264 |
2016-11-30 | $24.27 | $24.65 | $23.90 | $23.92 | $23.83 | 26,738 |
2016-11-29 | $23.97 | $24.11 | $23.97 | $23.97 | $23.88 | 12,726 |
2016-11-28 | $24.28 | $24.28 | $23.80 | $23.83 | $23.73 | 16,114 |
2016-11-25 | $24.03 | $24.15 | $24.03 | $24.15 | $24.06 | 4,303 |
2016-11-23 | $23.95 | $24.07 | $23.95 | $24.02 | $23.93 | 8,997 |
2016-11-22 | $23.77 | $23.84 | $23.72 | $23.84 | $23.75 | 8,822 |
2016-11-21 | $23.60 | $23.75 | $23.59 | $23.69 | $23.60 | 6,827 |
2016-11-18 | $23.57 | $23.60 | $23.44 | $23.57 | $23.48 | 82,153 |
2016-11-17 | $23.32 | $23.46 | $23.30 | $23.46 | $23.37 | 30,556 |
2016-11-16 | $23.16 | $23.26 | $23.10 | $23.22 | $23.13 | 2,196 |
2016-11-15 | $23.00 | $23.15 | $23.00 | $23.12 | $23.04 | 3,152 |
2016-11-14 | $23.13 | $23.17 | $22.86 | $22.90 | $22.81 | 21,211 |
2016-11-11 | $22.23 | $22.87 | $22.23 | $22.87 | $22.78 | 14,940 |
2016-11-10 | $23.18 | $23.18 | $22.19 | $22.38 | $22.30 | 9,848 |
2016-11-09 | $21.96 | $22.53 | $21.96 | $22.53 | $22.44 | 8,053 |
2016-11-08 | $22.22 | $22.22 | $21.91 | $22.07 | $21.98 | 7,690 |
2016-11-07 | $21.80 | $22.10 | $21.80 | $22.10 | $22.01 | 8,825 |
2016-11-04 | $21.35 | $21.67 | $21.35 | $21.49 | $21.41 | 12,093 |
2016-11-03 | $21.46 | $21.55 | $21.35 | $21.35 | $21.27 | 8,450 |
2016-11-02 | $21.67 | $21.73 | $21.47 | $21.54 | $21.46 | 14,742 |
2016-11-01 | $22.06 | $22.06 | $21.66 | $21.81 | $21.73 | 18,226 |
2016-10-31 | $22.03 | $22.10 | $22.03 | $22.10 | $22.01 | 6,510 |
2016-10-28 | $21.78 | $22.29 | $21.67 | $22.11 | $22.02 | 17,718 |
2016-10-27 | $22.40 | $22.40 | $21.98 | $21.99 | $21.91 | 28,175 |
2016-10-26 | $22.54 | $22.60 | $22.37 | $22.40 | $22.31 | 10,622 |
2016-10-25 | $23.17 | $23.17 | $22.83 | $22.83 | $22.74 | 3,156 |
2016-10-24 | $22.77 | $23.11 | $22.77 | $23.08 | $22.99 | 34,624 |
2016-10-21 | $22.68 | $22.80 | $22.68 | $22.80 | $22.71 | 5,398 |
2016-10-20 | $22.66 | $22.84 | $22.64 | $22.80 | $22.71 | 6,774 |
2016-10-19 | $22.79 | $22.86 | $22.79 | $22.81 | $22.72 | 2,771 |
2016-10-18 | $22.85 | $22.86 | $22.74 | $22.77 | $22.68 | 8,726 |
2016-10-17 | $22.62 | $22.64 | $22.59 | $22.59 | $22.50 | 1,542 |
2016-10-14 | $22.87 | $22.94 | $22.66 | $22.66 | $22.57 | 2,635 |
2016-10-13 | $22.75 | $22.75 | $22.26 | $22.70 | $22.61 | 27,249 |
2016-10-12 | $22.89 | $23.00 | $22.79 | $22.92 | $22.83 | 16,162 |
2016-10-11 | $23.35 | $23.35 | $22.87 | $22.97 | $22.88 | 18,452 |
2016-10-10 | $23.55 | $23.57 | $23.48 | $23.48 | $23.39 | 4,721 |
2016-10-07 | $23.34 | $23.36 | $23.14 | $23.25 | $23.16 | 2,366 |
2016-10-06 | $23.36 | $23.43 | $23.24 | $23.41 | $23.32 | 16,298 |
2016-10-05 | $23.57 | $23.57 | $23.38 | $23.38 | $23.29 | 20,074 |
2016-10-04 | $23.50 | $23.53 | $23.25 | $23.29 | $23.20 | 2,065 |
2016-10-03 | $23.62 | $23.62 | $23.39 | $23.46 | $23.37 | 6,655 |
2016-09-30 | $23.47 | $23.58 | $23.47 | $23.56 | $23.47 | 3,235 |
2016-09-29 | $23.46 | $23.56 | $23.30 | $23.42 | $23.33 | 7,591 |
2016-09-28 | $23.58 | $23.58 | $23.43 | $23.58 | $23.49 | 2,149 |
2016-09-27 | $23.46 | $23.56 | $23.44 | $23.54 | $23.45 | 3,365 |
2016-09-26 | $23.29 | $23.31 | $23.24 | $23.24 | $23.15 | 4,518 |
2016-09-23 | $23.77 | $23.77 | $23.48 | $23.54 | $23.45 | 7,739 |
2016-09-22 | $23.58 | $23.74 | $23.58 | $23.68 | $23.59 | 19,666 |
2016-09-21 | $23.12 | $23.43 | $23.05 | $23.41 | $23.32 | 16,366 |
2016-09-20 | $23.14 | $23.14 | $22.93 | $22.98 | $22.89 | 21,902 |
2016-09-19 | $23.23 | $23.27 | $23.03 | $23.17 | $23.08 | 23,933 |
2016-09-16 | $23.02 | $23.11 | $23.01 | $23.11 | $23.02 | 5,881 |
2016-09-15 | $22.67 | $23.08 | $22.67 | $23.03 | $22.94 | 10,365 |
2016-09-14 | $22.69 | $22.89 | $22.66 | $22.73 | $22.64 | 9,278 |
2016-09-13 | $22.83 | $23.03 | $22.49 | $22.63 | $22.55 | 18,126 |
2016-09-12 | $22.50 | $23.01 | $22.20 | $23.01 | $22.92 | 32,885 |
2016-09-09 | $23.20 | $23.21 | $22.57 | $22.76 | $22.67 | 50,497 |
2016-09-08 | $23.42 | $23.56 | $23.42 | $23.50 | $23.41 | 8,261 |
2016-09-07 | $23.65 | $23.65 | $23.48 | $23.61 | $23.52 | 17,356 |
2016-09-06 | $23.35 | $23.57 | $23.35 | $23.52 | $23.43 | 16,462 |
2016-09-02 | $23.31 | $23.42 | $23.31 | $23.42 | $23.33 | 34,491 |
2016-09-01 | $23.17 | $23.26 | $23.10 | $23.22 | $23.13 | 19,782 |
2016-08-31 | $23.45 | $23.45 | $23.04 | $23.21 | $23.12 | 22,600 |
2016-08-30 | $23.17 | $23.24 | $23.14 | $23.22 | $23.13 | 10,007 |
2016-08-29 | $23.18 | $23.30 | $23.17 | $23.21 | $23.12 | 10,067 |
2016-08-26 | $23.07 | $23.20 | $22.96 | $23.06 | $22.97 | 5,759 |
2016-08-25 | $23.06 | $23.12 | $22.96 | $23.02 | $22.93 | 21,481 |
2016-08-24 | $23.30 | $23.35 | $23.06 | $23.09 | $23.00 | 56,637 |
2016-08-23 | $23.28 | $23.45 | $23.28 | $23.40 | $23.31 | 11,525 |
2016-08-22 | $23.34 | $23.34 | $23.10 | $23.20 | $23.11 | 8,327 |
2016-08-19 | $23.34 | $23.36 | $23.23 | $23.28 | $23.19 | 6,722 |
2016-08-18 | $23.08 | $23.30 | $23.08 | $23.27 | $23.18 | 7,323 |
2016-08-17 | $23.09 | $23.09 | $22.87 | $23.04 | $22.95 | 11,284 |
2016-08-16 | $23.28 | $23.28 | $23.08 | $23.09 | $23.00 | 28,938 |
2016-08-15 | $23.24 | $23.44 | $23.23 | $23.38 | $23.29 | 64,403 |
2016-08-12 | $23.01 | $23.20 | $22.98 | $23.19 | $23.10 | 22,114 |
2016-08-11 | $22.92 | $22.96 | $22.87 | $22.87 | $22.78 | 9,892 |
2016-08-10 | $22.84 | $22.91 | $22.79 | $22.84 | $22.75 | 11,727 |
2016-08-09 | $22.88 | $22.96 | $22.88 | $22.93 | $22.84 | 33,312 |
2016-08-08 | $23.06 | $23.13 | $22.91 | $22.96 | $22.87 | 9,306 |
2016-08-05 | $23.10 | $23.12 | $23.00 | $23.10 | $23.01 | 30,251 |
2016-08-04 | $23.10 | $23.10 | $22.90 | $22.94 | $22.85 | 1,981 |
2016-08-03 | $22.80 | $22.92 | $22.80 | $22.89 | $22.80 | 4,770 |
2016-08-02 | $23.06 | $23.12 | $22.72 | $22.83 | $22.74 | 45,910 |
2016-08-01 | $23.13 | $23.26 | $23.13 | $23.19 | $23.10 | 9,449 |
2016-07-29 | $23.08 | $23.21 | $23.08 | $23.17 | $23.08 | 9,891 |
2016-07-28 | $22.89 | $23.12 | $22.89 | $23.11 | $23.02 | 7,224 |
2016-07-27 | $23.06 | $23.09 | $23.00 | $23.05 | $22.96 | 21,288 |
2016-07-26 | $22.95 | $23.00 | $22.83 | $22.94 | $22.85 | 8,844 |
2016-07-25 | $22.93 | $22.94 | $22.82 | $22.93 | $22.85 | 12,502 |
2016-07-22 | $22.65 | $22.86 | $22.62 | $22.83 | $22.74 | 9,234 |
2016-07-21 | $22.81 | $22.81 | $22.55 | $22.59 | $22.50 | 3,302 |
2016-07-20 | $22.59 | $22.80 | $22.58 | $22.76 | $22.67 | 21,935 |
2016-07-19 | $22.51 | $22.65 | $22.51 | $22.58 | $22.49 | 10,381 |
2016-07-18 | $22.40 | $22.66 | $22.40 | $22.62 | $22.53 | 5,856 |
2016-07-15 | $22.46 | $22.67 | $22.39 | $22.42 | $22.33 | 11,857 |
2016-07-14 | $22.38 | $22.55 | $22.38 | $22.48 | $22.39 | 15,225 |
2016-07-13 | $22.78 | $22.78 | $22.41 | $22.43 | $22.34 | 8,286 |
2016-07-12 | $22.77 | $22.95 | $22.50 | $22.60 | $22.51 | 23,255 |
2016-07-11 | $22.50 | $22.58 | $22.46 | $22.50 | $22.41 | 29,715 |
2016-07-08 | $21.89 | $22.33 | $21.89 | $22.30 | $22.21 | 59,841 |
2016-07-07 | $21.81 | $21.86 | $21.75 | $21.81 | $21.73 | 4,742 |
2016-07-06 | $21.43 | $21.68 | $21.43 | $21.65 | $21.57 | 7,989 |
2016-07-05 | $21.42 | $21.47 | $21.32 | $21.45 | $21.37 | 9,740 |
2016-07-01 | $21.61 | $21.66 | $21.42 | $21.51 | $21.42 | 10,668 |
2016-06-30 | $21.14 | $21.50 | $21.14 | $21.48 | $21.40 | 5,047 |
2016-06-29 | $20.96 | $21.12 | $20.95 | $21.11 | $21.03 | 9,089 |
2016-06-28 | $20.35 | $20.73 | $19.94 | $20.68 | $20.60 | 8,945 |
2016-06-27 | $20.51 | $20.65 | $20.11 | $20.31 | $20.23 | 66,371 |
2016-06-24 | $20.49 | $21.11 | $19.78 | $20.87 | $20.79 | 12,463 |
2016-06-23 | $21.38 | $21.50 | $21.35 | $21.50 | $21.42 | 14,332 |
2016-06-22 | $21.20 | $21.34 | $21.18 | $21.18 | $21.10 | 4,902 |
2016-06-21 | $21.33 | $21.33 | $21.23 | $21.28 | $21.20 | 11,747 |
2016-06-20 | $21.50 | $21.50 | $20.33 | $21.33 | $21.25 | 6,020 |
2016-06-17 | $21.03 | $21.13 | $20.99 | $21.07 | $20.99 | 6,812 |
2016-06-16 | $20.95 | $21.17 | $20.88 | $21.17 | $21.09 | 9,551 |
2016-06-15 | $21.20 | $21.26 | $21.14 | $21.15 | $21.07 | 11,564 |
2016-06-14 | $21.01 | $21.06 | $20.93 | $21.03 | $20.95 | 5,654 |
2016-06-13 | $21.30 | $21.34 | $21.06 | $21.06 | $20.97 | 14,781 |
2016-06-10 | $21.69 | $21.69 | $20.74 | $21.29 | $21.21 | 85,319 |
2016-06-09 | $21.55 | $21.71 | $21.55 | $21.69 | $21.61 | 6,677 |
2016-06-08 | $21.67 | $21.74 | $21.64 | $21.72 | $21.64 | 6,098 |
2016-06-07 | $21.50 | $21.73 | $21.48 | $21.65 | $21.57 | 12,956 |
2016-06-06 | $21.41 | $21.55 | $21.41 | $21.50 | $21.41 | 18,481 |
2016-06-03 | $21.40 | $21.43 | $21.34 | $21.39 | $21.31 | 15,614 |
2016-06-02 | $21.44 | $21.55 | $21.44 | $21.55 | $21.47 | 7,533 |
2016-06-01 | $21.30 | $21.49 | $21.30 | $21.49 | $21.41 | 5,447 |
2016-05-31 | $21.34 | $21.43 | $21.19 | $21.37 | $21.29 | 29,671 |
2016-05-27 | $21.25 | $21.29 | $21.24 | $21.28 | $21.20 | 6,664 |
2016-05-26 | $21.05 | $21.16 | $21.02 | $21.15 | $21.07 | 7,160 |
2016-05-25 | $21.23 | $21.23 | $21.03 | $21.09 | $21.01 | 52,824 |
2016-05-24 | $20.71 | $21.09 | $20.71 | $21.03 | $20.95 | 34,820 |
2016-05-23 | $20.40 | $20.68 | $20.40 | $20.60 | $20.52 | 8,292 |
2016-05-20 | $20.40 | $20.56 | $20.40 | $20.47 | $20.39 | 7,476 |
2016-05-19 | $20.30 | $20.30 | $20.10 | $20.28 | $20.20 | 6,636 |
2016-05-18 | $20.25 | $20.54 | $20.01 | $20.31 | $20.23 | 14,775 |
2016-05-17 | $20.59 | $20.64 | $20.33 | $20.37 | $20.29 | 13,088 |
2016-05-16 | $20.31 | $20.72 | $20.02 | $20.65 | $20.57 | 20,589 |
2016-05-13 | $20.46 | $20.55 | $20.41 | $20.47 | $20.39 | 7,252 |
2016-05-12 | $20.47 | $20.55 | $20.34 | $20.46 | $20.38 | 7,139 |
2016-05-11 | $20.59 | $20.75 | $20.48 | $20.48 | $20.40 | 11,190 |
2016-05-10 | $20.70 | $20.77 | $20.65 | $20.75 | $20.67 | 21,475 |
2016-05-09 | $20.47 | $20.78 | $20.47 | $20.69 | $20.61 | 46,639 |
2016-05-06 | $20.28 | $20.53 | $20.27 | $20.50 | $20.42 | 12,654 |
2016-05-05 | $20.43 | $20.51 | $20.42 | $20.43 | $20.35 | 9,528 |
2016-05-04 | $20.51 | $20.52 | $20.34 | $20.50 | $20.42 | 13,471 |
2016-05-03 | $20.77 | $20.77 | $20.54 | $20.54 | $20.46 | 16,787 |
2016-05-02 | $20.82 | $21.02 | $20.81 | $21.02 | $20.94 | 9,751 |
2016-04-29 | $21.00 | $21.00 | $20.67 | $20.82 | $20.74 | 15,839 |
2016-04-28 | $21.43 | $21.50 | $21.09 | $21.12 | $21.04 | 50,199 |
2016-04-27 | $21.35 | $21.55 | $21.35 | $21.54 | $21.46 | 4,797 |
2016-04-26 | $21.33 | $21.47 | $21.11 | $21.42 | $21.34 | 4,864 |
2016-04-25 | $21.43 | $21.49 | $21.34 | $21.35 | $21.27 | 7,405 |
2016-04-22 | $21.24 | $21.43 | $21.20 | $21.39 | $21.31 | 4,334 |
2016-04-21 | $21.53 | $21.53 | $21.37 | $21.40 | $21.31 | 4,971 |
2016-04-20 | $21.47 | $21.64 | $21.42 | $21.52 | $21.44 | 8,627 |
2016-04-19 | $21.52 | $21.58 | $21.38 | $21.42 | $21.34 | 8,876 |
2016-04-18 | $21.14 | $21.61 | $21.14 | $21.54 | $21.46 | 35,457 |
2016-04-15 | $21.12 | $21.27 | $21.12 | $21.27 | $21.19 | 2,678 |
2016-04-14 | $21.32 | $21.33 | $21.23 | $21.24 | $21.16 | 14,165 |
2016-04-13 | $21.08 | $21.32 | $21.08 | $21.32 | $21.24 | 8,285 |
2016-04-12 | $20.89 | $21.03 | $20.79 | $21.00 | $20.92 | 15,840 |
2016-04-11 | $21.21 | $21.21 | $20.96 | $20.96 | $20.88 | 7,509 |
2016-04-08 | $21.10 | $21.25 | $21.03 | $21.10 | $21.02 | 4,255 |
2016-04-07 | $21.25 | $21.25 | $21.05 | $21.07 | $20.99 | 2,848 |
2016-04-06 | $21.12 | $21.28 | $21.12 | $21.26 | $21.18 | 9,520 |
2016-04-05 | $20.95 | $21.03 | $20.90 | $20.95 | $20.87 | 7,232 |
2016-04-04 | $21.35 | $21.35 | $21.04 | $21.04 | $20.96 | 10,371 |
2016-04-01 | $21.00 | $21.26 | $21.00 | $21.26 | $21.18 | 8,397 |
2016-03-31 | $21.02 | $21.23 | $20.99 | $21.11 | $21.03 | 23,246 |
2016-03-30 | $21.20 | $21.20 | $21.00 | $21.09 | $21.01 | 16,252 |
2016-03-29 | $20.80 | $21.12 | $20.69 | $21.08 | $21.00 | 11,687 |
2016-03-28 | $20.71 | $20.81 | $20.34 | $20.81 | $20.73 | 10,839 |
2016-03-24 | $20.65 | $20.71 | $20.13 | $20.71 | $20.63 | 7,076 |
2016-03-23 | $21.06 | $21.06 | $20.83 | $20.85 | $20.76 | 3,385 |
2016-03-22 | $20.83 | $21.04 | $20.83 | $20.97 | $20.89 | 13,611 |
2016-03-21 | $20.94 | $20.98 | $20.91 | $20.93 | $20.85 | 14,021 |
2016-03-18 | $20.89 | $21.10 | $20.89 | $21.00 | $20.92 | 11,703 |
2016-03-17 | $20.62 | $20.98 | $20.62 | $20.93 | $20.85 | 19,233 |
2016-03-16 | $20.55 | $20.75 | $20.53 | $20.72 | $20.64 | 6,320 |
2016-03-15 | $20.01 | $20.54 | $19.89 | $20.51 | $20.43 | 7,261 |
2016-03-14 | $20.59 | $20.66 | $20.59 | $20.62 | $20.54 | 2,997 |
2016-03-11 | $20.46 | $20.64 | $20.46 | $20.64 | $20.56 | 11,731 |
2016-03-10 | $20.50 | $20.50 | $20.17 | $20.32 | $20.24 | 20,193 |
2016-03-09 | $20.21 | $20.42 | $20.21 | $20.40 | $20.32 | 12,045 |
2016-03-08 | $20.21 | $20.37 | $20.20 | $20.23 | $20.15 | 7,523 |
2016-03-07 | $20.32 | $20.52 | $20.15 | $20.36 | $20.28 | 37,066 |
2016-03-04 | $20.38 | $20.51 | $20.36 | $20.46 | $20.38 | 14,798 |
2016-03-03 | $20.47 | $20.47 | $20.23 | $20.41 | $20.33 | 14,497 |
2016-03-02 | $20.28 | $20.39 | $20.25 | $20.38 | $20.30 | 11,207 |
2016-03-01 | $20.23 | $20.40 | $20.23 | $20.40 | $20.32 | 10,344 |
2016-02-29 | $20.08 | $20.24 | $20.03 | $20.03 | $19.96 | 30,541 |
2016-02-26 | $20.20 | $20.37 | $20.11 | $20.11 | $20.03 | 19,663 |
2016-02-25 | $19.88 | $20.14 | $19.88 | $20.14 | $20.06 | 76,139 |
2016-02-24 | $19.48 | $19.97 | $19.48 | $19.94 | $19.86 | 11,810 |
2016-02-23 | $19.67 | $19.90 | $19.67 | $19.81 | $19.73 | 15,251 |
2016-02-22 | $19.75 | $19.96 | $19.50 | $19.85 | $19.77 | 12,609 |
2016-02-19 | $19.45 | $19.68 | $19.02 | $19.68 | $19.60 | 12,714 |
2016-02-18 | $19.61 | $20.49 | $19.53 | $19.55 | $19.47 | 15,773 |
2016-02-17 | $19.35 | $19.57 | $19.35 | $19.57 | $19.49 | 18,262 |
2016-02-16 | $19.11 | $19.30 | $18.70 | $19.28 | $19.21 | 30,288 |
2016-02-12 | $18.70 | $18.87 | $18.58 | $18.84 | $18.77 | 260,185 |
2016-02-11 | $18.38 | $19.17 | $18.12 | $18.54 | $18.47 | 30,846 |
2016-02-10 | $18.63 | $18.84 | $18.59 | $18.60 | $18.53 | 128,612 |
2016-02-09 | $18.39 | $18.78 | $18.36 | $18.50 | $18.43 | 23,107 |
2016-02-08 | $18.79 | $18.79 | $18.29 | $18.51 | $18.44 | 41,173 |
2016-02-05 | $19.98 | $19.98 | $19.08 | $19.10 | $19.03 | 21,326 |
2016-02-04 | $19.97 | $20.04 | $19.84 | $19.97 | $19.89 | 5,473 |
2016-02-03 | $20.27 | $20.29 | $19.85 | $20.11 | $20.03 | 168,855 |
2016-02-02 | $20.55 | $20.55 | $20.18 | $20.29 | $20.21 | 21,986 |
2016-02-01 | $20.49 | $20.81 | $20.40 | $20.74 | $20.66 | 101,799 |
2016-01-29 | $20.17 | $20.54 | $20.17 | $20.54 | $20.46 | 106,825 |
2016-01-28 | $20.02 | $20.05 | $19.82 | $19.97 | $19.89 | 14,863 |
2016-01-27 | $19.91 | $20.16 | $19.71 | $19.79 | $19.71 | 54,298 |
2016-01-26 | $19.70 | $19.98 | $19.70 | $19.93 | $19.85 | 15,196 |
2016-01-25 | $20.02 | $20.02 | $19.37 | $19.76 | $19.68 | 27,281 |
2016-01-22 | $19.87 | $20.00 | $19.80 | $20.00 | $19.92 | 5,787 |
2016-01-21 | $19.51 | $19.75 | $19.43 | $19.51 | $19.43 | 19,961 |
2016-01-20 | $19.21 | $19.65 | $18.76 | $19.54 | $19.46 | 35,621 |
2016-01-19 | $19.99 | $19.99 | $19.50 | $19.60 | $19.52 | 15,336 |
2016-01-15 | $19.14 | $19.70 | $19.03 | $19.62 | $19.54 | 148,260 |
2016-01-14 | $19.91 | $20.18 | $19.51 | $20.08 | $20.00 | 51,613 |
2016-01-13 | $20.68 | $20.69 | $19.75 | $19.82 | $19.74 | 135,462 |
2016-01-12 | $20.75 | $20.75 | $20.33 | $20.65 | $20.57 | 12,829 |
2016-01-11 | $20.59 | $20.64 | $20.16 | $20.43 | $20.35 | 46,983 |
2016-01-08 | $21.09 | $21.20 | $20.52 | $20.54 | $20.46 | 55,373 |
2016-01-07 | $21.13 | $21.40 | $20.87 | $21.02 | $20.94 | 64,360 |
2016-01-06 | $21.49 | $21.72 | $21.40 | $21.56 | $21.48 | 45,124 |
2016-01-05 | $21.62 | $21.91 | $21.62 | $21.72 | $21.64 | 52,427 |
2016-01-04 | $21.66 | $21.88 | $21.50 | $21.62 | $21.54 | 48,698 |
2015-12-31 | $22.44 | $22.44 | $22.17 | $22.17 | $22.08 | 8,251 |
2015-12-30 | $22.60 | $22.60 | $22.42 | $22.44 | $22.35 | 44,846 |
2015-12-29 | $22.56 | $22.63 | $22.47 | $22.57 | $22.48 | 54,258 |
2015-12-28 | $22.30 | $22.44 | $22.21 | $22.44 | $22.35 | 30,648 |
2015-12-24 | $22.44 | $22.62 | $22.44 | $22.46 | $22.37 | 22,210 |
2015-12-23 | $22.43 | $22.46 | $22.34 | $22.44 | $22.35 | 34,906 |
2015-12-22 | $22.38 | $22.42 | $22.17 | $22.37 | $22.28 | 55,432 |
2015-12-21 | $22.30 | $22.47 | $22.24 | $22.36 | $22.27 | 12,698 |
2015-12-18 | $22.67 | $22.67 | $22.26 | $22.26 | $22.17 | 19,519 |
2015-12-17 | $23.00 | $23.00 | $22.64 | $22.65 | $22.56 | 61,515 |
2015-12-16 | $22.79 | $22.89 | $22.56 | $22.85 | $22.76 | 52,123 |
2015-12-15 | $22.47 | $22.61 | $22.47 | $22.58 | $22.49 | 29,971 |
2015-12-14 | $22.29 | $22.42 | $22.02 | $22.36 | $22.27 | 54,999 |
2015-12-11 | $22.55 | $22.63 | $22.26 | $22.30 | $22.21 | 119,725 |
2015-12-10 | $22.63 | $23.01 | $22.63 | $22.88 | $22.79 | 18,351 |
2015-12-09 | $23.29 | $23.29 | $22.73 | $22.77 | $22.68 | 53,518 |
2015-12-08 | $22.86 | $23.28 | $22.58 | $23.24 | $23.15 | 21,875 |
2015-12-07 | $23.55 | $23.55 | $23.15 | $23.23 | $23.14 | 12,483 |
2015-12-04 | $23.00 | $23.50 | $22.88 | $23.50 | $23.41 | 25,943 |
2015-12-03 | $23.71 | $23.71 | $22.93 | $23.03 | $22.94 | 119,835 |
2015-12-02 | $23.75 | $23.80 | $23.49 | $23.53 | $23.44 | 70,775 |
2015-12-01 | $23.72 | $23.72 | $23.48 | $23.72 | $23.63 | 41,186 |
2015-11-30 | $23.64 | $23.74 | $22.97 | $23.52 | $23.43 | 50,881 |
2015-11-27 | $23.64 | $23.67 | $23.47 | $23.63 | $23.54 | 6,210 |
2015-11-25 | $23.51 | $23.64 | $22.57 | $23.60 | $23.51 | 32,201 |
2015-11-24 | $23.34 | $23.44 | $23.12 | $23.44 | $23.35 | 21,427 |
2015-11-23 | $23.39 | $23.50 | $23.33 | $23.40 | $23.31 | 149,538 |
2015-11-20 | $23.27 | $23.40 | $23.23 | $23.37 | $23.28 | 48,778 |
2015-11-19 | $23.28 | $23.37 | $23.16 | $23.21 | $23.12 | 30,878 |
2015-11-18 | $23.00 | $23.21 | $22.87 | $23.18 | $23.09 | 74,598 |
2015-11-17 | $23.00 | $23.25 | $22.86 | $22.87 | $22.78 | 19,631 |
2015-11-16 | $22.71 | $23.00 | $22.52 | $23.00 | $22.91 | 44,768 |
2015-11-13 | $23.05 | $23.07 | $22.76 | $22.80 | $22.71 | 64,825 |
2015-11-12 | $23.48 | $23.48 | $23.20 | $23.21 | $23.12 | 47,397 |
2015-11-11 | $23.71 | $23.83 | $23.56 | $23.57 | $23.48 | 41,951 |
2015-11-10 | $23.40 | $23.65 | $23.36 | $23.60 | $23.51 | 17,741 |
2015-11-09 | $23.80 | $23.80 | $23.36 | $23.47 | $23.38 | 31,066 |
2015-11-06 | $23.55 | $23.82 | $23.55 | $23.81 | $23.72 | 38,160 |
2015-11-05 | $23.60 | $23.60 | $23.40 | $23.56 | $23.47 | 36,753 |
2015-11-04 | $23.54 | $23.71 | $23.40 | $23.47 | $23.38 | 52,239 |
2015-11-03 | $23.30 | $23.49 | $23.18 | $23.40 | $23.31 | 84,768 |
2015-11-02 | $22.96 | $23.32 | $22.96 | $23.24 | $23.15 | 38,731 |
2015-10-30 | $23.28 | $23.54 | $23.02 | $23.02 | $22.93 | 21,068 |
2015-10-29 | $23.45 | $23.47 | $22.71 | $23.22 | $23.13 | 42,296 |
2015-10-28 | $22.99 | $23.49 | $22.90 | $23.47 | $23.38 | 92,944 |
2015-10-27 | $22.91 | $23.02 | $22.77 | $22.86 | $22.77 | 34,740 |
2015-10-26 | $23.07 | $23.07 | $22.91 | $23.03 | $22.94 | 37,904 |
2015-10-23 | $23.23 | $23.30 | $22.75 | $23.04 | $22.95 | 43,958 |
2015-10-22 | $22.61 | $22.83 | $22.61 | $22.77 | $22.68 | 50,764 |
2015-10-21 | $22.90 | $22.92 | $22.45 | $22.55 | $22.46 | 19,881 |
2015-10-20 | $22.85 | $22.97 | $22.68 | $22.81 | $22.72 | 34,995 |
2015-10-19 | $22.66 | $23.01 | $22.66 | $22.96 | $22.87 | 43,530 |
2015-10-16 | $22.62 | $22.76 | $22.55 | $22.76 | $22.67 | 99,188 |
2015-10-15 | $22.22 | $22.52 | $21.70 | $22.49 | $22.40 | 39,059 |
2015-10-14 | $22.54 | $22.54 | $22.00 | $22.04 | $21.96 | 25,269 |
2015-10-13 | $22.82 | $22.88 | $22.47 | $22.47 | $22.38 | 26,879 |
2015-10-12 | $22.78 | $22.93 | $22.75 | $22.83 | $22.74 | 19,927 |
2015-10-09 | $22.00 | $22.83 | $22.00 | $22.72 | $22.63 | 56,021 |
2015-10-08 | $22.58 | $22.61 | $22.33 | $22.59 | $22.50 | 20,413 |
2015-10-07 | $22.35 | $22.52 | $22.25 | $22.52 | $22.43 | 27,195 |
2015-10-06 | $22.76 | $22.76 | $22.21 | $22.25 | $22.16 | 54,822 |
2015-10-05 | $22.55 | $23.32 | $22.42 | $22.67 | $22.58 | 79,231 |
2015-10-02 | $21.60 | $22.24 | $21.54 | $22.23 | $22.14 | 28,701 |
2015-10-01 | $21.66 | $21.95 | $21.59 | $21.92 | $21.84 | 30,492 |
2015-09-30 | $21.64 | $22.18 | $21.53 | $21.83 | $21.75 | 31,277 |
2015-09-29 | $21.26 | $21.64 | $21.16 | $21.35 | $21.27 | 87,542 |
2015-09-28 | $22.27 | $22.30 | $21.32 | $21.44 | $21.36 | 174,497 |
2015-09-25 | $22.77 | $22.78 | $22.29 | $22.42 | $22.33 | 13,625 |
2015-09-24 | $22.90 | $22.90 | $22.28 | $22.53 | $22.44 | 71,678 |
2015-09-23 | $22.53 | $23.20 | $22.53 | $22.74 | $22.65 | 9,704 |
2015-09-22 | $22.55 | $22.68 | $22.44 | $22.58 | $22.49 | 20,959 |
2015-09-21 | $22.99 | $23.22 | $22.81 | $22.85 | $22.76 | 26,312 |
2015-09-18 | $22.94 | $23.33 | $22.55 | $22.87 | $22.78 | 99,613 |
2015-09-17 | $23.11 | $23.46 | $23.06 | $23.14 | $23.05 | 28,689 |
2015-09-16 | $22.99 | $23.03 | $22.84 | $23.02 | $22.93 | 21,898 |
2015-09-15 | $22.74 | $23.06 | $22.74 | $22.99 | $22.90 | 83,230 |
2015-09-14 | $22.84 | $22.84 | $22.69 | $22.73 | $22.64 | 50,930 |
2015-09-11 | $22.62 | $22.79 | $22.47 | $22.79 | $22.70 | 16,223 |
2015-09-10 | $22.34 | $22.75 | $22.28 | $22.64 | $22.55 | 36,357 |
2015-09-09 | $23.27 | $23.31 | $22.47 | $22.47 | $22.38 | 218,098 |
2015-09-08 | $22.60 | $22.71 | $22.23 | $22.71 | $22.62 | 22,454 |
2015-09-04 | $21.90 | $22.19 | $21.81 | $21.98 | $21.90 | 29,603 |
2015-09-03 | $22.44 | $22.54 | $22.15 | $22.19 | $22.10 | 42,208 |
2015-09-02 | $22.10 | $22.26 | $21.87 | $22.26 | $22.17 | 17,827 |
2015-09-01 | $22.00 | $22.08 | $21.50 | $21.81 | $21.73 | 42,679 |
2015-08-31 | $22.69 | $22.75 | $22.30 | $22.40 | $22.31 | 138,261 |
2015-08-28 | $22.53 | $22.73 | $21.55 | $22.68 | $22.59 | 23,544 |
2015-08-27 | $22.77 | $23.00 | $22.39 | $22.75 | $22.66 | 74,584 |
2015-08-26 | $22.49 | $22.49 | $21.44 | $22.30 | $22.21 | 155,318 |
2015-08-25 | $22.87 | $22.87 | $21.52 | $21.52 | $21.43 | 76,830 |
Innovator IBD 50 ETF (FFTY) News Headlines
Recent Innovator IBD 50 ETF (FFTY) News
Similar Companies to Innovator IBD 50 ETF (FFTY) 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 | -- | -- | -- |