Franklin Liberty US Low Volatility ETF (FLLV) Exchange: NYSE ARCA
Data as of May 2, 2025
$52.39 ($-0.58) -1.10%
Franklin Liberty US Low Volatility ETF - Daily Information
Click for more stock information on Franklin Liberty US Low Volatility ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $52.87 |
Previous Close | $52.39 |
High | $52.87 |
Low | $52.07 |
Adjusted Open | $52.87 |
Previous Adjusted Close | $52.39 |
Adjusted High | $52.87 |
Adjusted Low | $52.07 |
About Franklin Liberty US Low Volatility ETF (FLLV)
Under normal market conditions, the Fund invests at least 80% of its net assets in U.S. investments. The Fund invests primarily in equity securities (principally common stocks) of U.S. companies, which are those that:are organized under the laws of, or have a principal office in, or for whose securities the principal trading market is, the U.S.; orderive 50% or more of their total revenue or profit from either goods or services produced, or sales made, in the U.S.; orhave 50% or more of their assets in the U.S.The Fund seeks capital appreciation while providing a lower level of volatility than the broader equity market as measured by the Russell 1000 Index. Volatility is a statistical measurement of the frequency and level of up and down fluctuations of a funds returns over time. Therefore, in this context, seeking to provide a lower level of volatility than the broader equity market means that the Fund seeks returns that fluctuate less than the returns of the Russell 1000 Index.The investment manager seeks to accomplish its investment goal through its security selection process. The investment manager applies a fundamentally driven, bottom-up research process to create a starting universe of eligible securities across a large number of sectors; the starting universe is derived from the holdings of a number of actively managed Franklin Templeton equity funds. The investment manager screens that universe on a quarterly basis in order to identify those securities with the lowest realized volatility relative to their corresponding sectors, while also incorporating fundamental views of individual stocks. The Funds sector weightings generally are based on the current sector weightings within the Russell 1000 Index. Individual securities in the Funds portfolio are generally weighted equally within each sector. The investment manager may, from time to time, make adjustments to the Funds portfolio as a result of corporate actions, changes to the volatility profile of the Funds holdings, or for risk management related purposes.The Fund may invest a portion of its assets in mid-capitalization companies.The Fund is an actively managed exchange-traded fund (ETF) that does not seek to replicate the performance of a specified index.
Invest in Franklin Liberty US Low Volatility ETF (FLLV)
Historical Stock Data for Franklin Liberty US Low Volatility ETF (FLLV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-16 | $52.87 | $52.87 | $52.07 | $52.39 | $52.39 | 5,193 |
2025-04-15 | $53.21 | $53.37 | $52.97 | $52.97 | $52.97 | 9,611 |
2025-04-14 | $52.90 | $53.58 | $52.76 | $53.05 | $53.05 | 27,769 |
2025-04-11 | $51.86 | $52.56 | $51.42 | $52.36 | $52.36 | 30,273 |
2025-04-10 | $52.86 | $52.86 | $51.49 | $52.06 | $52.06 | 78,881 |
2025-04-09 | $49.80 | $53.43 | $49.80 | $53.43 | $53.43 | 14,675 |
2025-04-08 | $51.76 | $52.02 | $49.68 | $50.00 | $50.00 | 25,808 |
2025-04-07 | $50.19 | $51.94 | $49.73 | $50.88 | $50.88 | 11,637 |
2025-04-04 | $53.61 | $53.61 | $51.18 | $51.18 | $51.18 | 15,869 |
2025-04-03 | $55.45 | $55.62 | $54.24 | $54.28 | $54.28 | 12,741 |
2025-04-02 | $55.76 | $56.29 | $55.76 | $56.25 | $56.25 | 10,318 |
2025-04-01 | $56.28 | $56.28 | $55.75 | $56.06 | $56.06 | 11,070 |
2025-03-31 | $55.68 | $56.25 | $55.68 | $56.20 | $56.20 | 20,987 |
2025-03-28 | $56.84 | $56.84 | $56.05 | $56.09 | $55.82 | 1,064 |
2025-03-27 | $56.94 | $56.95 | $56.67 | $56.75 | $56.47 | 4,492 |
2025-03-26 | $56.91 | $57.13 | $56.78 | $56.92 | $56.64 | 4,219 |
2025-03-25 | $56.99 | $57.09 | $56.79 | $56.85 | $56.85 | 4,479 |
2025-03-24 | $56.61 | $57.03 | $56.61 | $56.90 | $56.90 | 17,426 |
2025-03-21 | $56.29 | $56.47 | $56.02 | $56.46 | $56.46 | 13,090 |
2025-03-20 | $56.83 | $56.83 | $56.63 | $56.73 | $56.73 | 6,097 |
2025-03-19 | $56.35 | $56.98 | $56.35 | $56.79 | $56.79 | 12,704 |
2025-03-18 | $56.49 | $56.50 | $56.31 | $56.49 | $56.49 | 8,852 |
2025-03-17 | $56.77 | $56.81 | $56.69 | $56.69 | $56.69 | 1,661 |
2025-03-14 | $55.51 | $56.12 | $55.51 | $56.12 | $56.12 | 2,385 |
2025-03-13 | $55.73 | $55.78 | $55.18 | $55.30 | $55.30 | 4,712 |
2025-03-12 | $55.69 | $55.76 | $55.25 | $55.55 | $55.55 | 7,533 |
2025-03-11 | $56.30 | $56.30 | $55.58 | $55.78 | $55.78 | 29,302 |
2025-03-10 | $57.20 | $57.27 | $56.48 | $56.74 | $56.74 | 3,711 |
2025-03-07 | $57.02 | $57.40 | $56.97 | $57.28 | $57.28 | 18,015 |
2025-03-06 | $56.60 | $56.91 | $56.55 | $56.85 | $56.85 | 9,342 |
2025-03-05 | $56.67 | $57.13 | $56.47 | $57.08 | $57.08 | 3,809 |
2025-03-04 | $57.39 | $57.39 | $56.66 | $56.66 | $56.66 | 19,707 |
2025-03-03 | $57.97 | $58.16 | $57.21 | $57.41 | $57.41 | 6,905 |
2025-02-28 | $57.35 | $57.78 | $57.22 | $57.78 | $57.78 | 1,552 |
2025-02-27 | $57.77 | $57.98 | $57.62 | $57.62 | $57.38 | 3,294 |
2025-02-26 | $58.08 | $58.08 | $57.71 | $57.77 | $57.53 | 5,973 |
2025-02-25 | $57.94 | $58.05 | $57.94 | $58.05 | $57.81 | 864 |
2025-02-24 | $58.20 | $58.20 | $57.97 | $58.06 | $57.82 | 4,121 |
2025-02-21 | $58.38 | $58.38 | $58.04 | $58.09 | $58.09 | 7,365 |
2025-02-20 | $58.26 | $58.41 | $58.19 | $58.41 | $58.41 | 8,195 |
2025-02-19 | $58.00 | $58.23 | $57.97 | $58.22 | $58.22 | 2,578 |
2025-02-18 | $57.54 | $57.80 | $57.54 | $57.80 | $57.80 | 2,923 |
2025-02-14 | $57.72 | $57.73 | $57.43 | $57.50 | $57.50 | 4,355 |
2025-02-13 | $57.33 | $57.62 | $57.33 | $57.60 | $57.60 | 4,844 |
2025-02-12 | $57.14 | $57.25 | $57.07 | $57.19 | $57.19 | 4,111 |
2025-02-11 | $57.15 | $57.37 | $57.13 | $57.36 | $57.36 | 4,675 |
2025-02-10 | $56.96 | $57.04 | $56.94 | $57.04 | $57.04 | 1,337 |
2025-02-07 | $57.13 | $57.18 | $56.85 | $56.88 | $56.88 | 3,774 |
2025-02-06 | $57.18 | $57.23 | $57.11 | $57.20 | $57.20 | 1,780 |
2025-02-05 | $57.16 | $57.16 | $56.84 | $57.16 | $57.16 | 6,364 |
2025-02-04 | $56.66 | $56.86 | $56.66 | $56.77 | $56.77 | 6,216 |
2025-02-03 | $56.36 | $56.90 | $56.36 | $56.80 | $56.80 | 7,365 |
2025-01-31 | $57.23 | $57.37 | $56.93 | $57.29 | $57.29 | 5,411 |
2025-01-30 | $57.28 | $57.50 | $57.19 | $57.46 | $57.27 | 5,350 |
2025-01-29 | $57.27 | $57.27 | $57.00 | $57.00 | $56.80 | 3,870 |
2025-01-28 | $57.81 | $57.81 | $57.05 | $57.05 | $56.85 | 4,877 |
2025-01-27 | $57.40 | $58.30 | $57.40 | $58.30 | $58.10 | 30,601 |
2025-01-24 | $57.52 | $57.52 | $57.39 | $57.41 | $57.21 | 3,535 |
2025-01-23 | $57.31 | $57.45 | $57.31 | $57.45 | $57.25 | 1,364 |
2025-01-22 | $57.29 | $57.29 | $57.12 | $57.12 | $56.92 | 1,750 |
2025-01-21 | $57.46 | $57.63 | $57.46 | $57.53 | $57.33 | 2,632 |
2025-01-17 | $56.99 | $57.07 | $56.99 | $57.07 | $56.87 | 1,436 |
2025-01-16 | $56.56 | $56.64 | $56.40 | $56.64 | $56.45 | 3,102 |
2025-01-15 | $56.43 | $56.44 | $56.36 | $56.36 | $56.16 | 2,155 |
2025-01-14 | $55.66 | $55.83 | $55.61 | $55.83 | $55.64 | 4,909 |
2025-01-13 | $54.84 | $55.53 | $54.84 | $55.53 | $55.34 | 6,629 |
2025-01-10 | $55.81 | $55.81 | $55.10 | $55.11 | $55.11 | 6,085 |
2025-01-08 | $55.34 | $55.64 | $55.31 | $55.64 | $55.64 | 2,157 |
2025-01-07 | $55.76 | $55.82 | $55.46 | $55.54 | $55.54 | 3,216 |
2025-01-06 | $56.08 | $56.10 | $55.56 | $55.56 | $55.56 | 9,153 |
2025-01-03 | $55.67 | $55.75 | $55.35 | $55.65 | $55.65 | 6,646 |
2025-01-02 | $55.79 | $55.79 | $55.37 | $55.37 | $55.37 | 6,393 |
2024-12-31 | $55.63 | $55.63 | $55.28 | $55.39 | $55.39 | 8,454 |
2024-12-30 | $55.61 | $55.76 | $55.36 | $55.62 | $55.37 | 5,637 |
2024-12-27 | $56.36 | $56.36 | $56.00 | $56.10 | $55.85 | 2,056 |
2024-12-26 | $56.13 | $56.34 | $56.13 | $56.34 | $56.08 | 6,923 |
2024-12-24 | $56.19 | $56.19 | $56.18 | $56.19 | $55.93 | 7,295 |
2024-12-23 | $55.67 | $56.23 | $55.67 | $56.22 | $55.97 | 1,381 |
2024-12-20 | $55.19 | $55.87 | $55.19 | $55.68 | $55.43 | 8,947 |
2024-12-19 | $55.41 | $55.49 | $55.14 | $55.14 | $54.89 | 5,760 |
2024-12-18 | $56.58 | $56.58 | $55.43 | $55.43 | $55.18 | 2,577 |
2024-12-17 | $56.55 | $56.56 | $56.42 | $56.56 | $56.31 | 1,815 |
2024-12-16 | $56.89 | $57.18 | $56.79 | $56.79 | $56.53 | 1,492 |
2024-12-13 | $57.21 | $57.25 | $57.20 | $57.20 | $56.94 | 3,581 |
2024-12-12 | $57.42 | $57.42 | $57.28 | $57.30 | $57.04 | 4,825 |
2024-12-11 | $57.67 | $57.67 | $57.43 | $57.45 | $57.19 | 1,959 |
2024-12-10 | $57.60 | $57.68 | $57.60 | $57.62 | $57.36 | 1,902 |
2024-12-09 | $58.03 | $58.16 | $57.84 | $57.84 | $57.58 | 3,099 |
2024-12-06 | $57.92 | $57.94 | $57.85 | $57.85 | $57.59 | 2,237 |
2024-12-05 | $57.82 | $58.07 | $57.82 | $57.98 | $57.72 | 2,503 |
2024-12-04 | $58.47 | $58.47 | $57.95 | $58.02 | $57.76 | 6,278 |
2024-12-03 | $58.79 | $58.79 | $58.45 | $58.45 | $58.19 | 8,185 |
2024-12-02 | $58.93 | $58.93 | $58.59 | $58.74 | $58.47 | 5,862 |
2024-11-29 | $58.96 | $58.96 | $58.96 | $58.96 | $58.96 | 129 |
2024-11-27 | $59.12 | $59.12 | $59.05 | $59.05 | $58.82 | 143 |
2024-11-26 | $59.08 | $59.38 | $58.88 | $59.38 | $59.15 | 3,209 |
2024-11-25 | $59.22 | $59.25 | $59.06 | $59.23 | $59.00 | 24,439 |
2024-11-22 | $58.68 | $58.81 | $58.66 | $58.80 | $58.58 | 39,847 |
2024-11-21 | $58.22 | $58.50 | $57.99 | $58.50 | $58.28 | 15,249 |
2024-11-20 | $57.98 | $58.01 | $57.50 | $58.01 | $57.78 | 8,556 |
2024-11-19 | $58.27 | $58.27 | $58.11 | $58.18 | $57.96 | 2,867 |
2024-11-18 | $58.05 | $58.35 | $58.05 | $58.20 | $57.98 | 10,828 |
2024-11-15 | $58.03 | $58.10 | $57.90 | $57.99 | $57.77 | 4,151 |
2024-11-14 | $58.32 | $58.33 | $58.06 | $58.06 | $57.84 | 4,721 |
2024-11-13 | $58.37 | $58.40 | $58.28 | $58.39 | $58.17 | 5,858 |
2024-11-12 | $58.51 | $58.51 | $58.26 | $58.26 | $58.04 | 3,428 |
2024-11-11 | $58.90 | $58.90 | $58.69 | $58.69 | $58.47 | 1,699 |
2024-11-08 | $58.45 | $58.67 | $58.45 | $58.65 | $58.43 | 3,910 |
2024-11-07 | $59.06 | $59.06 | $58.45 | $58.45 | $58.23 | 7,228 |
2024-11-06 | $57.99 | $58.44 | $57.99 | $58.36 | $58.14 | 5,726 |
2024-11-05 | $57.42 | $57.65 | $57.29 | $57.65 | $57.43 | 6,069 |
2024-11-04 | $57.58 | $57.58 | $57.21 | $57.30 | $57.08 | 35,520 |
2024-11-01 | $57.70 | $57.70 | $57.39 | $57.39 | $57.17 | 1,585 |
2024-10-31 | $57.46 | $57.58 | $57.46 | $57.46 | $57.24 | 2,804 |
2024-10-30 | $57.97 | $58.00 | $57.83 | $57.83 | $57.39 | 2,097 |
2024-10-29 | $58.16 | $58.18 | $58.02 | $58.02 | $57.58 | 16,715 |
2024-10-28 | $58.26 | $58.38 | $58.25 | $58.36 | $57.92 | 19,436 |
2024-10-25 | $58.60 | $58.60 | $58.12 | $58.12 | $57.68 | 2,172 |
2024-10-24 | $58.64 | $58.64 | $58.42 | $58.47 | $58.03 | 2,706 |
2024-10-23 | $58.73 | $58.82 | $58.73 | $58.82 | $58.38 | 1,121 |
2024-10-22 | $58.69 | $58.90 | $58.69 | $58.90 | $58.45 | 1,348 |
2024-10-21 | $58.87 | $58.90 | $58.85 | $58.85 | $58.41 | 1,398 |
2024-10-18 | $58.36 | $59.25 | $58.15 | $59.25 | $59.25 | 10,869 |
2024-10-17 | $59.31 | $59.31 | $59.11 | $59.13 | $59.13 | 1,384 |
2024-10-16 | $59.10 | $59.27 | $59.10 | $59.25 | $59.25 | 2,200 |
2024-10-15 | $59.18 | $59.18 | $58.84 | $58.84 | $58.84 | 1,500 |
2024-10-14 | $59.10 | $59.21 | $59.07 | $59.21 | $59.21 | 949 |
2024-10-11 | $58.83 | $58.86 | $58.83 | $58.86 | $58.86 | 1,279 |
2024-10-10 | $58.85 | $58.85 | $58.44 | $58.47 | $58.47 | 5,034 |
2024-10-09 | $58.38 | $58.63 | $58.38 | $58.58 | $58.58 | 11,865 |
2024-10-08 | $58.12 | $58.30 | $58.09 | $58.30 | $58.30 | 1,957 |
2024-10-07 | $58.30 | $58.63 | $58.11 | $58.20 | $58.20 | 17,590 |
2024-10-04 | $58.08 | $58.35 | $58.08 | $58.35 | $58.35 | 1,638 |
2024-10-03 | $58.15 | $58.19 | $57.98 | $58.08 | $58.08 | 5,447 |
2024-10-02 | $58.29 | $58.34 | $58.26 | $58.31 | $58.31 | 3,478 |
2024-10-01 | $57.83 | $58.30 | $57.83 | $58.28 | $58.28 | 9,491 |
2024-09-30 | $58.15 | $58.20 | $58.05 | $58.20 | $58.20 | 2,045 |
2024-09-27 | $58.38 | $58.38 | $58.38 | $58.38 | $58.18 | 274 |
2024-09-26 | $58.00 | $58.13 | $57.92 | $58.11 | $58.11 | 17,965 |
2024-09-25 | $57.82 | $57.82 | $57.77 | $57.77 | $57.77 | 1,336 |
2024-09-24 | $58.03 | $58.05 | $58.03 | $58.05 | $58.05 | 1,203 |
2024-09-23 | $57.74 | $57.85 | $57.73 | $57.85 | $57.85 | 2,093 |
2024-09-20 | $57.41 | $57.53 | $57.41 | $57.53 | $57.53 | 950 |
2024-09-19 | $57.47 | $57.82 | $57.47 | $57.70 | $57.70 | 8,108 |
2024-09-18 | $57.40 | $57.53 | $57.22 | $57.22 | $57.22 | 16,745 |
2024-09-17 | $57.32 | $57.47 | $57.15 | $57.29 | $57.29 | 2,971 |
2024-09-16 | $57.10 | $57.29 | $57.09 | $57.29 | $57.29 | 9,387 |
2024-09-13 | $56.84 | $56.96 | $56.84 | $56.96 | $56.96 | 8,767 |
2024-09-12 | $56.33 | $56.57 | $56.23 | $56.57 | $56.57 | 6,578 |
2024-09-11 | $55.67 | $56.42 | $55.67 | $56.42 | $56.42 | 1,324 |
2024-09-10 | $56.04 | $56.25 | $55.94 | $56.25 | $56.25 | 2,945 |
2024-09-09 | $55.90 | $56.40 | $55.90 | $56.29 | $56.29 | 33,567 |
2024-09-06 | $55.88 | $55.88 | $55.64 | $55.71 | $55.71 | 17,864 |
2024-09-05 | $56.90 | $56.90 | $56.27 | $56.28 | $56.28 | 6,385 |
2024-09-04 | $56.80 | $56.88 | $56.56 | $56.69 | $56.69 | 3,043 |
2024-09-03 | $56.94 | $56.94 | $56.69 | $56.69 | $56.69 | 14,152 |
2024-08-30 | $57.13 | $57.34 | $56.95 | $57.34 | $57.34 | 4,620 |
2024-08-29 | $57.25 | $57.37 | $57.00 | $57.19 | $56.94 | 12,281 |
2024-08-28 | $57.19 | $57.19 | $56.82 | $56.99 | $56.75 | 17,721 |
2024-08-27 | $57.10 | $57.17 | $57.10 | $57.17 | $56.93 | 47,730 |
2024-08-26 | $57.09 | $57.30 | $57.09 | $57.13 | $56.88 | 4,172 |
2024-08-23 | $56.39 | $56.98 | $56.39 | $56.98 | $56.74 | 11,000 |
2024-08-22 | $56.62 | $56.62 | $56.44 | $56.44 | $56.20 | 9,776 |
2024-08-21 | $56.61 | $56.62 | $56.51 | $56.61 | $56.37 | 5,255 |
2024-08-20 | $56.37 | $56.40 | $56.32 | $56.33 | $56.09 | 2,005 |
2024-08-19 | $56.43 | $56.45 | $56.42 | $56.44 | $56.20 | 5,020 |
2024-08-16 | $55.81 | $56.11 | $55.81 | $56.11 | $56.11 | 3,483 |
2024-08-15 | $55.68 | $55.87 | $55.68 | $55.83 | $55.83 | 2,175 |
2024-08-14 | $55.12 | $55.36 | $55.12 | $55.33 | $55.33 | 1,171 |
2024-08-13 | $54.70 | $55.15 | $54.70 | $55.15 | $55.15 | 22,636 |
2024-08-12 | $54.84 | $54.84 | $54.56 | $54.56 | $54.56 | 3,745 |
2024-08-09 | $54.49 | $54.80 | $54.49 | $54.73 | $54.73 | 2,627 |
2024-08-08 | $54.05 | $54.69 | $54.05 | $54.68 | $54.68 | 3,787 |
2024-08-07 | $54.44 | $54.77 | $53.98 | $53.98 | $53.98 | 12,829 |
2024-08-06 | $53.79 | $54.54 | $53.79 | $54.18 | $54.18 | 4,268 |
2024-08-05 | $54.48 | $54.48 | $53.85 | $53.99 | $53.99 | 9,953 |
2024-08-02 | $55.67 | $55.67 | $54.87 | $55.22 | $55.22 | 7,785 |
2024-08-01 | $56.15 | $56.17 | $55.60 | $55.89 | $55.89 | 60,794 |
2024-07-31 | $56.11 | $56.19 | $56.11 | $56.11 | $56.11 | 1,146 |
2024-07-30 | $55.54 | $55.93 | $55.54 | $55.91 | $55.74 | 3,127 |
2024-07-29 | $55.88 | $55.88 | $55.50 | $55.67 | $55.50 | 102,610 |
2024-07-26 | $55.45 | $55.85 | $55.45 | $55.73 | $55.73 | 10,738 |
2024-07-25 | $55.02 | $55.63 | $55.02 | $55.19 | $55.19 | 4,710 |
2024-07-24 | $54.97 | $55.10 | $54.83 | $54.87 | $54.87 | 17,684 |
2024-07-23 | $54.98 | $54.98 | $54.76 | $54.79 | $54.79 | 11,404 |
2024-07-22 | $55.05 | $55.20 | $54.86 | $55.18 | $55.18 | 5,348 |
2024-07-19 | $55.64 | $55.64 | $55.05 | $55.07 | $55.07 | 5,584 |
2024-07-18 | $55.71 | $56.04 | $55.45 | $55.51 | $55.51 | 7,845 |
2024-07-17 | $55.42 | $56.00 | $55.42 | $55.94 | $55.94 | 8,668 |
2024-07-16 | $54.93 | $55.64 | $54.93 | $55.64 | $55.64 | 51,793 |
2024-07-15 | $54.99 | $55.26 | $54.99 | $54.99 | $54.99 | 4,569 |
2024-07-12 | $55.08 | $55.28 | $55.05 | $55.16 | $55.16 | 5,051 |
2024-07-11 | $54.55 | $54.88 | $54.53 | $54.84 | $54.84 | 5,716 |
2024-07-10 | $53.95 | $54.44 | $53.95 | $54.44 | $54.44 | 10,768 |
2024-07-09 | $53.89 | $54.05 | $53.77 | $53.91 | $53.91 | 52,933 |
2024-07-08 | $54.18 | $54.18 | $53.89 | $54.01 | $54.01 | 13,523 |
2024-07-05 | $54.02 | $54.04 | $53.83 | $54.04 | $54.04 | 4,054 |
2024-07-03 | $54.20 | $54.20 | $53.95 | $54.03 | $54.03 | 3,155 |
2024-07-02 | $53.58 | $53.81 | $53.40 | $53.81 | $53.81 | 21,356 |
2024-07-01 | $54.00 | $54.00 | $53.65 | $53.69 | $53.69 | 8,763 |
2024-06-28 | $53.78 | $53.96 | $53.72 | $53.84 | $53.84 | 5,505 |
2024-06-27 | $54.02 | $54.27 | $53.97 | $54.08 | $53.74 | 4,974 |
2024-06-26 | $54.09 | $54.32 | $54.09 | $54.32 | $53.98 | 878 |
2024-06-25 | $54.75 | $54.75 | $54.34 | $54.35 | $54.01 | 3,076 |
2024-06-24 | $54.81 | $54.94 | $54.74 | $54.76 | $54.41 | 55,882 |
2024-06-21 | $54.20 | $54.60 | $54.20 | $54.60 | $54.26 | 24,654 |
2024-06-20 | $54.03 | $54.38 | $54.03 | $54.30 | $53.96 | 37,829 |
2024-06-18 | $54.08 | $54.18 | $54.02 | $54.12 | $53.78 | 70,397 |
2024-06-17 | $53.54 | $54.01 | $53.54 | $54.01 | $53.67 | 3,967 |
2024-06-14 | $53.62 | $53.62 | $53.61 | $53.61 | $53.27 | 734 |
2024-06-13 | $53.65 | $53.76 | $53.51 | $53.75 | $53.42 | 4,285 |
2024-06-12 | $53.98 | $54.02 | $53.81 | $53.90 | $53.56 | 5,009 |
2024-06-11 | $53.40 | $53.56 | $53.37 | $53.56 | $53.22 | 8,052 |
2024-06-10 | $53.32 | $53.64 | $53.32 | $53.63 | $53.29 | 22,418 |
2024-06-07 | $53.47 | $53.77 | $53.47 | $53.63 | $53.63 | 5,085 |
2024-06-06 | $53.65 | $53.71 | $53.55 | $53.63 | $53.63 | 4,972 |
2024-06-05 | $53.35 | $53.66 | $53.35 | $53.66 | $53.66 | 15,999 |
2024-06-04 | $53.26 | $53.47 | $53.17 | $53.41 | $53.41 | 5,425 |
2024-06-03 | $53.17 | $53.21 | $53.03 | $53.19 | $53.19 | 7,790 |
2024-05-31 | $52.64 | $53.37 | $52.64 | $53.37 | $53.37 | 17,721 |
2024-05-30 | $52.65 | $52.77 | $52.61 | $52.75 | $52.75 | 41,590 |
2024-05-29 | $52.72 | $52.79 | $52.66 | $52.67 | $52.67 | 4,413 |
2024-05-28 | $53.52 | $53.52 | $53.07 | $53.19 | $53.19 | 7,024 |
2024-05-24 | $53.43 | $53.73 | $53.43 | $53.58 | $53.58 | 6,922 |
2024-05-23 | $53.96 | $53.98 | $53.54 | $53.56 | $53.56 | 5,987 |
2024-05-22 | $54.34 | $54.37 | $54.03 | $54.23 | $54.23 | 4,571 |
2024-05-21 | $54.23 | $54.23 | $54.11 | $54.18 | $54.18 | 2,582 |
2024-05-20 | $54.45 | $54.45 | $54.23 | $54.23 | $54.23 | 5,217 |
2024-05-17 | $54.20 | $54.29 | $54.11 | $54.29 | $54.29 | 6,524 |
2024-05-16 | $53.79 | $54.30 | $53.79 | $54.24 | $54.24 | 2,525 |
2024-05-15 | $53.64 | $54.23 | $53.64 | $54.22 | $54.22 | 6,415 |
2024-05-14 | $53.70 | $53.77 | $53.46 | $53.77 | $53.77 | 3,672 |
2024-05-13 | $53.47 | $53.74 | $53.47 | $53.53 | $53.53 | 8,076 |
2024-05-10 | $53.49 | $53.66 | $53.49 | $53.65 | $53.65 | 6,484 |
2024-05-09 | $53.05 | $53.52 | $52.98 | $53.38 | $53.38 | 5,595 |
2024-05-08 | $53.06 | $53.20 | $53.06 | $53.16 | $53.16 | 70,089 |
2024-05-07 | $53.02 | $53.19 | $53.02 | $53.17 | $53.17 | 29,355 |
2024-05-06 | $52.74 | $52.87 | $52.64 | $52.87 | $52.87 | 10,372 |
2024-05-03 | $52.35 | $52.56 | $52.34 | $52.52 | $52.52 | 2,930 |
2024-05-02 | $52.14 | $52.14 | $51.82 | $52.00 | $52.00 | 5,878 |
2024-05-01 | $51.87 | $52.51 | $51.87 | $51.95 | $51.95 | 9,376 |
2024-04-30 | $52.59 | $52.59 | $52.16 | $52.16 | $52.16 | 15,284 |
2024-04-29 | $52.69 | $52.73 | $52.49 | $52.65 | $52.65 | 4,210 |
2024-04-26 | $52.41 | $52.71 | $52.41 | $52.59 | $52.59 | 3,276 |
2024-04-25 | $52.18 | $52.39 | $51.96 | $52.39 | $52.39 | 5,681 |
2024-04-24 | $52.60 | $52.69 | $52.43 | $52.67 | $52.67 | 10,332 |
2024-04-23 | $52.42 | $52.74 | $52.42 | $52.58 | $52.58 | 8,385 |
2024-04-22 | $52.18 | $52.50 | $52.03 | $52.23 | $52.23 | 13,746 |
2024-04-19 | $51.81 | $51.99 | $51.80 | $51.94 | $51.94 | 4,609 |
2024-04-18 | $51.93 | $51.95 | $51.61 | $51.72 | $51.72 | 13,764 |
2024-04-17 | $52.06 | $52.06 | $51.65 | $51.74 | $51.74 | 3,340 |
2024-04-16 | $52.05 | $52.05 | $51.82 | $51.82 | $51.82 | 4,901 |
2024-04-15 | $52.75 | $52.75 | $51.86 | $51.89 | $51.89 | 16,465 |
2024-04-12 | $52.70 | $52.70 | $52.23 | $52.29 | $52.29 | 3,477 |
2024-04-11 | $52.88 | $53.24 | $52.74 | $53.01 | $53.01 | 7,077 |
2024-04-10 | $53.13 | $53.29 | $52.97 | $53.06 | $53.06 | 7,478 |
2024-04-09 | $53.81 | $53.81 | $53.53 | $53.76 | $53.76 | 19,139 |
2024-04-08 | $53.64 | $53.72 | $53.59 | $53.63 | $53.63 | 5,951 |
2024-04-05 | $53.22 | $53.71 | $53.18 | $53.59 | $53.59 | 8,859 |
2024-04-04 | $54.21 | $54.21 | $53.28 | $53.28 | $53.28 | 2,377 |
2024-04-03 | $53.85 | $54.02 | $53.72 | $53.85 | $53.85 | 11,376 |
2024-04-02 | $54.00 | $54.00 | $53.78 | $53.91 | $53.91 | 8,389 |
2024-04-01 | $54.48 | $54.48 | $54.25 | $54.34 | $54.34 | 9,189 |
2024-03-28 | $54.59 | $54.69 | $54.59 | $54.66 | $54.66 | 2,672 |
2024-03-27 | $54.16 | $54.49 | $54.16 | $54.47 | $54.47 | 2,503 |
2024-03-26 | $53.93 | $54.03 | $53.84 | $53.84 | $53.84 | 5,241 |
2024-03-25 | $54.17 | $54.17 | $53.89 | $53.89 | $53.89 | 3,955 |
2024-03-22 | $54.28 | $54.28 | $54.18 | $54.21 | $54.21 | 4,467 |
2024-03-21 | $54.40 | $54.58 | $54.40 | $54.43 | $54.43 | 5,072 |
2024-03-20 | $53.88 | $54.23 | $53.85 | $54.23 | $54.23 | 10,616 |
2024-03-19 | $53.55 | $53.96 | $53.55 | $53.96 | $53.96 | 3,770 |
2024-03-18 | $53.73 | $53.73 | $53.54 | $53.54 | $53.54 | 2,903 |
2024-03-15 | $53.22 | $53.43 | $52.97 | $53.37 | $53.37 | 4,400 |
2024-03-14 | $53.83 | $53.83 | $53.66 | $53.83 | $53.67 | 5,725 |
2024-03-13 | $54.19 | $54.23 | $54.00 | $54.14 | $53.98 | 4,414 |
2024-03-12 | $53.91 | $54.21 | $53.84 | $54.16 | $54.00 | 75,404 |
2024-03-11 | $53.61 | $53.77 | $53.61 | $53.77 | $53.61 | 7,872 |
2024-03-08 | $53.58 | $53.78 | $53.58 | $53.64 | $53.48 | 14,924 |
2024-03-07 | $53.63 | $53.76 | $53.62 | $53.65 | $53.49 | 12,674 |
2024-03-06 | $53.36 | $53.55 | $53.27 | $53.38 | $53.22 | 11,812 |
2024-03-05 | $53.47 | $53.47 | $53.08 | $53.08 | $52.93 | 1,768 |
2024-03-04 | $53.50 | $53.58 | $53.49 | $53.53 | $53.37 | 11,088 |
2024-03-01 | $53.34 | $53.56 | $53.34 | $53.56 | $53.56 | 7,122 |
2024-02-29 | $53.25 | $53.34 | $53.25 | $53.34 | $53.34 | 2,775 |
2024-02-28 | $53.05 | $53.26 | $53.05 | $53.21 | $53.21 | 5,234 |
2024-02-27 | $53.13 | $53.21 | $53.08 | $53.21 | $53.21 | 4,790 |
2024-02-26 | $53.39 | $53.39 | $53.17 | $53.17 | $53.17 | 8,571 |
2024-02-23 | $53.44 | $53.50 | $53.44 | $53.48 | $53.48 | 1,200 |
2024-02-22 | $53.00 | $53.28 | $52.96 | $53.28 | $53.28 | 5,122 |
2024-02-21 | $52.47 | $52.64 | $52.38 | $52.64 | $52.64 | 4,805 |
2024-02-20 | $52.40 | $52.57 | $52.40 | $52.46 | $52.46 | 4,102 |
2024-02-16 | $52.65 | $52.83 | $52.54 | $52.54 | $52.54 | 5,389 |
2024-02-15 | $52.39 | $52.67 | $52.39 | $52.65 | $52.65 | 8,269 |
2024-02-14 | $52.12 | $52.26 | $51.98 | $52.25 | $52.25 | 11,642 |
2024-02-13 | $52.06 | $52.06 | $51.66 | $51.94 | $51.94 | 4,795 |
2024-02-12 | $52.61 | $52.81 | $52.61 | $52.65 | $52.65 | 6,473 |
2024-02-09 | $52.59 | $52.72 | $52.56 | $52.66 | $52.66 | 46,484 |
2024-02-08 | $52.46 | $52.54 | $52.29 | $52.54 | $52.54 | 4,171 |
2024-02-07 | $52.40 | $52.56 | $52.40 | $52.43 | $52.43 | 4,537 |
2024-02-06 | $52.23 | $52.35 | $52.21 | $52.26 | $52.26 | 4,029 |
2024-02-05 | $52.10 | $52.38 | $52.02 | $52.25 | $52.25 | 8,980 |
2024-02-02 | $52.63 | $52.88 | $52.46 | $52.69 | $52.69 | 6,474 |
2024-02-01 | $52.18 | $52.83 | $52.18 | $52.83 | $52.83 | 3,390 |
2024-01-31 | $52.85 | $52.85 | $52.22 | $52.24 | $52.24 | 5,450 |
2024-01-30 | $52.78 | $52.96 | $52.78 | $52.90 | $52.90 | 6,472 |
2024-01-29 | $52.45 | $52.82 | $52.45 | $52.82 | $52.82 | 9,454 |
2024-01-26 | $52.68 | $52.68 | $52.51 | $52.55 | $52.55 | 4,222 |
2024-01-25 | $52.50 | $52.60 | $52.36 | $52.60 | $52.60 | 4,317 |
2024-01-24 | $52.63 | $52.63 | $52.15 | $52.15 | $52.15 | 5,791 |
2024-01-23 | $52.37 | $52.40 | $52.26 | $52.40 | $52.40 | 2,448 |
2024-01-22 | $52.27 | $52.28 | $52.22 | $52.27 | $52.27 | 4,129 |
2024-01-19 | $51.73 | $52.07 | $51.70 | $52.03 | $52.03 | 8,130 |
2024-01-18 | $51.21 | $51.55 | $51.21 | $51.54 | $51.54 | 10,229 |
2024-01-17 | $51.32 | $51.32 | $51.04 | $51.23 | $51.23 | 2,401 |
2024-01-16 | $51.42 | $51.50 | $51.32 | $51.42 | $51.42 | 8,369 |
2024-01-12 | $51.69 | $51.73 | $51.52 | $51.66 | $51.66 | 6,506 |
2024-01-11 | $51.60 | $51.60 | $51.22 | $51.53 | $51.53 | 4,132 |
2024-01-10 | $51.41 | $51.59 | $51.38 | $51.52 | $51.52 | 5,694 |
2024-01-09 | $51.30 | $51.41 | $51.29 | $51.39 | $51.39 | 4,507 |
2024-01-08 | $51.02 | $51.54 | $51.02 | $51.54 | $51.54 | 8,652 |
2024-01-05 | $51.12 | $51.22 | $50.86 | $51.00 | $51.00 | 7,378 |
2024-01-04 | $51.07 | $51.33 | $51.05 | $51.05 | $51.05 | 7,130 |
2024-01-03 | $51.51 | $51.51 | $51.16 | $51.16 | $51.16 | 10,510 |
2024-01-02 | $51.46 | $51.66 | $51.43 | $51.55 | $51.55 | 5,658 |
2023-12-29 | $51.80 | $51.82 | $51.57 | $51.67 | $51.67 | 4,674 |
2023-12-28 | $51.74 | $51.82 | $51.71 | $51.73 | $51.73 | 6,509 |
2023-12-27 | $51.51 | $51.65 | $51.51 | $51.58 | $51.58 | 9,394 |
2023-12-26 | $51.49 | $51.62 | $51.41 | $51.51 | $51.51 | 4,815 |
2023-12-22 | $51.24 | $51.49 | $51.18 | $51.35 | $51.35 | 6,361 |
2023-12-21 | $51.01 | $51.06 | $50.75 | $51.06 | $51.06 | 5,956 |
2023-12-20 | $51.30 | $51.33 | $50.59 | $50.59 | $50.59 | 8,449 |
2023-12-19 | $51.29 | $51.34 | $51.17 | $51.24 | $51.24 | 3,738 |
2023-12-18 | $50.97 | $51.10 | $50.91 | $51.00 | $51.00 | 7,179 |
2023-12-15 | $51.07 | $51.07 | $50.70 | $50.90 | $50.90 | 9,849 |
2023-12-14 | $51.56 | $51.67 | $51.33 | $51.41 | $51.01 | 257,699 |
2023-12-13 | $50.89 | $51.45 | $50.79 | $51.45 | $51.05 | 14,605 |
2023-12-12 | $50.75 | $51.09 | $50.75 | $51.07 | $50.67 | 9,352 |
2023-12-11 | $50.43 | $50.90 | $50.43 | $50.76 | $50.37 | 11,301 |
2023-12-08 | $50.20 | $50.46 | $50.20 | $50.41 | $50.01 | 14,552 |
2023-12-07 | $50.21 | $50.37 | $50.21 | $50.28 | $49.89 | 6,562 |
2023-12-06 | $50.29 | $50.35 | $50.14 | $50.14 | $49.75 | 256,305 |
2023-12-05 | $50.32 | $50.32 | $50.13 | $50.13 | $49.74 | 13,318 |
2023-12-04 | $50.11 | $50.46 | $50.11 | $50.43 | $50.04 | 5,997 |
2023-12-01 | $50.17 | $50.48 | $50.17 | $50.48 | $50.09 | 60,332 |
2023-11-30 | $49.94 | $50.10 | $49.83 | $50.10 | $49.71 | 24,974 |
2023-11-29 | $49.93 | $50.07 | $49.75 | $49.77 | $49.38 | 20,598 |
2023-11-28 | $49.80 | $49.96 | $49.73 | $49.78 | $49.39 | 99,267 |
2023-11-27 | $49.66 | $49.86 | $49.66 | $49.79 | $49.40 | 17,307 |
2023-11-24 | $49.66 | $49.90 | $49.66 | $49.86 | $49.86 | 1,876 |
2023-11-22 | $49.61 | $49.87 | $49.61 | $49.79 | $49.79 | 7,351 |
2023-11-21 | $49.53 | $49.67 | $49.51 | $49.60 | $49.60 | 6,830 |
2023-11-20 | $49.42 | $49.68 | $49.36 | $49.59 | $49.59 | 66,296 |
2023-11-17 | $49.40 | $49.42 | $49.31 | $49.31 | $49.31 | 3,775 |
2023-11-16 | $49.35 | $49.35 | $49.14 | $49.27 | $49.27 | 5,651 |
2023-11-15 | $49.19 | $49.44 | $49.19 | $49.22 | $49.22 | 300,742 |
2023-11-14 | $48.71 | $49.21 | $48.71 | $49.07 | $49.07 | 7,757 |
2023-11-13 | $48.15 | $48.32 | $48.15 | $48.27 | $48.27 | 4,802 |
2023-11-10 | $47.89 | $48.35 | $47.85 | $48.33 | $48.33 | 5,960 |
2023-11-09 | $48.29 | $48.29 | $47.71 | $47.71 | $47.71 | 12,789 |
2023-11-08 | $48.11 | $48.22 | $47.95 | $48.17 | $48.17 | 25,667 |
2023-11-07 | $48.01 | $48.15 | $48.01 | $48.08 | $48.08 | 4,501 |
2023-11-06 | $48.05 | $48.13 | $47.94 | $48.05 | $48.05 | 8,257 |
2023-11-03 | $48.14 | $48.30 | $48.07 | $48.12 | $48.12 | 10,594 |
2023-11-02 | $47.11 | $47.69 | $47.11 | $47.69 | $47.69 | 8,051 |
2023-11-01 | $46.67 | $46.83 | $46.51 | $46.81 | $46.81 | 14,057 |
2023-10-31 | $46.31 | $46.58 | $46.30 | $46.58 | $46.58 | 5,384 |
2023-10-30 | $45.87 | $46.21 | $45.87 | $46.19 | $46.19 | 14,452 |
2023-10-27 | $45.90 | $46.02 | $45.52 | $45.59 | $45.59 | 20,963 |
2023-10-26 | $46.51 | $46.52 | $46.13 | $46.16 | $46.16 | 8,763 |
2023-10-25 | $46.59 | $46.59 | $46.38 | $46.43 | $46.43 | 19,796 |
2023-10-24 | $46.72 | $46.90 | $46.59 | $46.81 | $46.81 | 2,560 |
2023-10-23 | $46.60 | $46.89 | $46.51 | $46.51 | $46.51 | 8,420 |
2023-10-20 | $47.29 | $47.29 | $46.84 | $46.84 | $46.84 | 3,897 |
2023-10-19 | $47.72 | $47.91 | $47.31 | $47.31 | $47.31 | 24,322 |
2023-10-18 | $47.99 | $48.11 | $47.77 | $47.77 | $47.77 | 14,047 |
2023-10-17 | $48.25 | $48.43 | $48.15 | $48.25 | $48.25 | 3,560 |
2023-10-16 | $47.94 | $48.26 | $47.94 | $48.21 | $48.21 | 3,425 |
2023-10-13 | $47.88 | $47.88 | $47.64 | $47.71 | $47.71 | 18,093 |
2023-10-12 | $47.93 | $48.06 | $47.52 | $47.75 | $47.75 | 11,401 |
2023-10-11 | $48.00 | $48.13 | $47.91 | $48.09 | $48.09 | 3,429 |
2023-10-10 | $48.00 | $48.10 | $47.98 | $48.03 | $48.03 | 26,362 |
2023-10-09 | $47.45 | $47.85 | $47.45 | $47.80 | $47.80 | 3,740 |
2023-10-06 | $46.76 | $47.57 | $46.71 | $47.42 | $47.42 | 4,823 |
2023-10-05 | $47.02 | $47.10 | $46.82 | $47.03 | $47.03 | 15,386 |
2023-10-04 | $46.84 | $47.18 | $46.74 | $47.18 | $47.18 | 4,419 |
2023-10-03 | $47.00 | $47.09 | $46.68 | $46.77 | $46.77 | 7,796 |
2023-10-02 | $47.30 | $47.30 | $47.00 | $47.25 | $47.25 | 6,847 |
2023-09-29 | $47.74 | $47.74 | $47.32 | $47.44 | $47.44 | 7,383 |
2023-09-28 | $47.35 | $47.77 | $47.35 | $47.66 | $47.66 | 22,862 |
2023-09-27 | $47.66 | $47.66 | $47.14 | $47.43 | $47.43 | 8,447 |
2023-09-26 | $47.80 | $47.80 | $47.46 | $47.46 | $47.46 | 4,962 |
2023-09-25 | $47.96 | $48.12 | $47.96 | $48.09 | $48.09 | 3,683 |
2023-09-22 | $48.28 | $48.41 | $48.10 | $48.11 | $48.11 | 22,365 |
2023-09-21 | $48.72 | $48.72 | $48.20 | $48.20 | $48.20 | 3,180 |
2023-09-20 | $49.29 | $49.42 | $48.96 | $48.96 | $48.96 | 4,589 |
2023-09-19 | $49.00 | $49.08 | $48.86 | $49.08 | $49.08 | 6,967 |
2023-09-18 | $49.06 | $49.26 | $49.06 | $49.16 | $49.16 | 7,962 |
2023-09-15 | $49.46 | $49.46 | $49.04 | $49.06 | $49.06 | 6,184 |
2023-09-14 | $49.54 | $49.79 | $49.54 | $49.78 | $49.54 | 3,316 |
2023-09-13 | $49.42 | $49.46 | $49.31 | $49.38 | $49.14 | 3,382 |
2023-09-12 | $49.43 | $49.48 | $49.22 | $49.31 | $49.07 | 5,380 |
2023-09-11 | $49.45 | $49.60 | $49.39 | $49.55 | $49.30 | 7,438 |
2023-09-08 | $49.44 | $49.45 | $49.28 | $49.32 | $49.08 | 4,055 |
2023-09-07 | $49.50 | $49.50 | $49.27 | $49.40 | $49.16 | 10,226 |
2023-09-06 | $49.47 | $49.47 | $49.20 | $49.33 | $49.09 | 7,867 |
2023-09-05 | $50.07 | $50.07 | $49.52 | $49.52 | $49.28 | 6,545 |
2023-09-01 | $50.08 | $50.08 | $49.73 | $49.91 | $49.67 | 4,003 |
2023-08-31 | $49.99 | $49.99 | $49.76 | $49.76 | $49.52 | 3,652 |
2023-08-30 | $49.90 | $50.08 | $49.88 | $49.96 | $49.72 | 3,645 |
2023-08-29 | $49.34 | $49.89 | $49.34 | $49.81 | $49.57 | 6,321 |
2023-08-28 | $49.40 | $49.40 | $49.18 | $49.30 | $49.06 | 4,379 |
2023-08-25 | $48.80 | $49.12 | $48.69 | $49.07 | $48.83 | 13,379 |
2023-08-24 | $49.19 | $49.19 | $48.68 | $48.68 | $48.45 | 2,523 |
2023-08-23 | $48.81 | $49.11 | $48.81 | $49.04 | $48.80 | 3,852 |
2023-08-22 | $48.74 | $48.80 | $48.64 | $48.69 | $48.45 | 2,668 |
2023-08-21 | $48.78 | $48.87 | $48.65 | $48.78 | $48.55 | 3,151 |
2023-08-18 | $48.49 | $48.87 | $48.49 | $48.73 | $48.73 | 6,711 |
2023-08-17 | $49.18 | $49.26 | $48.82 | $48.82 | $48.82 | 6,784 |
2023-08-16 | $49.45 | $49.50 | $49.11 | $49.11 | $49.11 | 8,446 |
2023-08-15 | $49.52 | $49.52 | $49.28 | $49.30 | $49.30 | 24,960 |
2023-08-14 | $49.58 | $49.81 | $49.58 | $49.72 | $49.72 | 10,063 |
2023-08-11 | $49.47 | $49.68 | $49.25 | $49.54 | $49.54 | 4,183 |
2023-08-10 | $49.84 | $49.97 | $49.56 | $49.57 | $49.57 | 7,579 |
2023-08-09 | $49.43 | $49.75 | $49.40 | $49.54 | $49.54 | 4,714 |
2023-08-08 | $49.61 | $49.61 | $49.32 | $49.60 | $49.60 | 4,971 |
2023-08-07 | $49.56 | $49.80 | $49.56 | $49.78 | $49.78 | 12,261 |
2023-08-04 | $49.73 | $49.83 | $49.31 | $49.31 | $49.31 | 6,190 |
2023-08-03 | $49.56 | $49.61 | $49.37 | $49.56 | $49.56 | 21,134 |
2023-08-02 | $49.84 | $49.85 | $49.66 | $49.75 | $49.75 | 12,961 |
2023-08-01 | $49.92 | $50.18 | $49.92 | $50.05 | $50.05 | 27,500 |
2023-07-31 | $50.17 | $50.22 | $50.05 | $50.22 | $50.22 | 18,161 |
2023-07-28 | $50.25 | $50.25 | $50.08 | $50.08 | $50.08 | 6,881 |
2023-07-27 | $50.50 | $50.50 | $49.88 | $49.88 | $49.88 | 19,181 |
2023-07-26 | $50.02 | $50.26 | $50.01 | $50.08 | $50.08 | 238,885 |
2023-07-25 | $50.14 | $50.29 | $50.12 | $50.15 | $50.15 | 104,611 |
2023-07-24 | $50.15 | $50.22 | $50.12 | $50.21 | $50.21 | 4,632 |
2023-07-21 | $49.96 | $50.09 | $49.96 | $49.99 | $49.99 | 5,641 |
2023-07-20 | $49.76 | $49.89 | $49.75 | $49.75 | $49.75 | 61,096 |
2023-07-19 | $49.76 | $49.76 | $49.62 | $49.67 | $49.67 | 10,791 |
2023-07-18 | $49.41 | $49.60 | $49.33 | $49.53 | $49.53 | 198,108 |
2023-07-17 | $49.37 | $49.38 | $49.31 | $49.34 | $49.34 | 6,540 |
2023-07-14 | $49.35 | $49.35 | $49.16 | $49.16 | $49.16 | 6,701 |
2023-07-13 | $49.25 | $49.33 | $49.22 | $49.33 | $49.33 | 5,204 |
2023-07-12 | $49.22 | $49.25 | $49.10 | $49.10 | $49.10 | 4,375 |
2023-07-11 | $48.73 | $48.95 | $48.68 | $48.95 | $48.95 | 3,959 |
2023-07-10 | $48.42 | $48.59 | $48.42 | $48.55 | $48.55 | 5,579 |
2023-07-07 | $48.39 | $48.59 | $48.20 | $48.20 | $48.20 | 6,071 |
2023-07-06 | $48.29 | $48.41 | $48.14 | $48.38 | $48.38 | 5,375 |
2023-07-05 | $48.69 | $48.80 | $48.69 | $48.75 | $48.75 | 7,347 |
2023-07-03 | $48.86 | $48.89 | $48.83 | $48.87 | $48.87 | 5,009 |
2023-06-30 | $48.80 | $48.98 | $48.80 | $48.96 | $48.96 | 1,691 |
2023-06-29 | $48.11 | $48.43 | $48.11 | $48.42 | $48.42 | 31,326 |
2023-06-28 | $48.14 | $48.14 | $47.97 | $48.10 | $48.10 | 7,018 |
2023-06-27 | $47.81 | $48.22 | $47.81 | $48.19 | $48.19 | 15,184 |
2023-06-26 | $47.79 | $47.84 | $47.70 | $47.75 | $47.75 | 6,248 |
2023-06-23 | $47.79 | $47.87 | $47.60 | $47.72 | $47.72 | 9,900 |
2023-06-22 | $47.98 | $47.98 | $47.81 | $47.98 | $47.98 | 21,204 |
2023-06-21 | $48.06 | $48.15 | $47.94 | $48.04 | $48.04 | 7,441 |
2023-06-20 | $48.23 | $48.26 | $48.09 | $48.13 | $48.13 | 3,273 |
2023-06-16 | $48.81 | $48.81 | $48.49 | $48.49 | $48.49 | 4,422 |
2023-06-15 | $47.94 | $48.80 | $47.94 | $48.68 | $48.68 | 6,413 |
2023-06-14 | $48.14 | $48.29 | $47.85 | $47.97 | $47.97 | 7,915 |
2023-06-13 | $48.05 | $48.10 | $47.98 | $48.03 | $48.03 | 6,548 |
2023-06-12 | $47.49 | $47.78 | $47.49 | $47.75 | $47.75 | 20,493 |
2023-06-09 | $47.45 | $47.64 | $47.44 | $47.48 | $47.48 | 4,763 |
2023-06-08 | $47.95 | $47.95 | $47.31 | $47.47 | $47.47 | 6,222 |
2023-06-07 | $47.33 | $47.33 | $47.16 | $47.28 | $47.28 | 53,148 |
2023-06-06 | $47.15 | $47.30 | $47.12 | $47.25 | $47.25 | 19,344 |
2023-06-05 | $47.46 | $47.46 | $47.24 | $47.26 | $47.26 | 5,000 |
2023-06-02 | $46.98 | $47.45 | $46.98 | $47.40 | $47.40 | 32,561 |
2023-06-01 | $46.57 | $46.81 | $46.29 | $46.67 | $46.67 | 9,388 |
2023-05-31 | $46.57 | $46.63 | $46.38 | $46.54 | $46.54 | 6,713 |
2023-05-30 | $46.92 | $46.92 | $46.58 | $46.73 | $46.73 | 56,608 |
2023-05-26 | $46.41 | $46.81 | $46.41 | $46.75 | $46.75 | 8,817 |
2023-05-25 | $46.38 | $46.41 | $46.17 | $46.32 | $46.32 | 9,364 |
2023-05-24 | $46.61 | $46.61 | $46.28 | $46.30 | $46.30 | 5,828 |
2023-05-23 | $47.21 | $47.21 | $46.79 | $46.79 | $46.79 | 5,368 |
2023-05-22 | $47.34 | $47.45 | $47.34 | $47.35 | $47.35 | 2,005 |
2023-05-19 | $47.62 | $47.71 | $47.43 | $47.48 | $47.48 | 19,715 |
2023-05-18 | $47.15 | $47.51 | $47.14 | $47.51 | $47.51 | 11,078 |
2023-05-17 | $47.04 | $47.22 | $46.78 | $47.21 | $47.21 | 52,683 |
2023-05-16 | $47.05 | $47.05 | $46.72 | $46.72 | $46.72 | 6,477 |
2023-05-15 | $47.15 | $47.15 | $46.95 | $47.13 | $47.13 | 10,064 |
2023-05-12 | $47.19 | $47.19 | $46.82 | $47.06 | $47.06 | 10,544 |
2023-05-11 | $47.17 | $47.17 | $46.86 | $47.04 | $47.04 | 56,056 |
2023-05-10 | $47.36 | $47.36 | $46.85 | $47.20 | $47.20 | 3,237 |
2023-05-09 | $47.13 | $47.13 | $47.02 | $47.03 | $47.03 | 6,947 |
2023-05-08 | $47.21 | $47.21 | $47.14 | $47.18 | $47.18 | 9,118 |
2023-05-05 | $47.05 | $47.29 | $47.05 | $47.29 | $47.29 | 3,304 |
2023-05-04 | $46.80 | $46.80 | $46.50 | $46.62 | $46.62 | 8,375 |
2023-05-03 | $47.44 | $47.46 | $46.97 | $46.97 | $46.97 | 2,527 |
2023-05-02 | $47.60 | $47.62 | $46.95 | $47.26 | $47.26 | 74,999 |
2023-05-01 | $47.81 | $47.96 | $47.76 | $47.77 | $47.77 | 7,327 |
2023-04-28 | $47.27 | $47.75 | $47.27 | $47.75 | $47.75 | 13,341 |
2023-04-27 | $46.68 | $47.31 | $46.68 | $47.27 | $47.27 | 6,138 |
2023-04-26 | $46.74 | $46.86 | $46.46 | $46.57 | $46.57 | 20,021 |
2023-04-25 | $47.53 | $47.53 | $46.99 | $46.99 | $46.99 | 34,404 |
2023-04-24 | $47.61 | $47.63 | $47.49 | $47.63 | $47.63 | 45,661 |
2023-04-21 | $47.65 | $47.65 | $47.47 | $47.56 | $47.56 | 8,940 |
2023-04-20 | $47.38 | $47.62 | $47.35 | $47.49 | $47.49 | 6,514 |
2023-04-19 | $47.53 | $47.73 | $47.52 | $47.63 | $47.63 | 4,875 |
2023-04-18 | $47.62 | $47.65 | $47.48 | $47.65 | $47.65 | 8,721 |
2023-04-17 | $47.49 | $47.58 | $47.35 | $47.58 | $47.58 | 21,914 |
2023-04-14 | $47.74 | $47.74 | $47.29 | $47.42 | $47.42 | 12,207 |
2023-04-13 | $47.34 | $47.65 | $47.17 | $47.58 | $47.58 | 22,951 |
2023-04-12 | $47.49 | $47.58 | $47.19 | $47.19 | $47.19 | 6,322 |
2023-04-11 | $47.30 | $47.55 | $47.30 | $47.38 | $47.38 | 15,810 |
2023-04-10 | $47.24 | $47.31 | $47.04 | $47.31 | $47.31 | 7,762 |
2023-04-06 | $47.18 | $47.35 | $47.18 | $47.30 | $47.30 | 3,209 |
2023-04-05 | $47.32 | $47.32 | $47.15 | $47.21 | $47.21 | 2,307 |
2023-04-04 | $47.47 | $47.50 | $47.00 | $47.13 | $47.13 | 5,378 |
2023-04-03 | $47.31 | $47.39 | $47.17 | $47.35 | $47.35 | 25,259 |
2023-03-31 | $46.90 | $47.13 | $46.89 | $47.13 | $47.13 | 41,068 |
2023-03-30 | $46.48 | $46.53 | $46.33 | $46.53 | $46.53 | 23,034 |
2023-03-29 | $46.12 | $46.32 | $46.05 | $46.29 | $46.29 | 19,205 |
2023-03-28 | $45.61 | $45.86 | $45.61 | $45.75 | $45.75 | 4,381 |
2023-03-27 | $45.94 | $45.95 | $45.74 | $45.78 | $45.78 | 4,178 |
2023-03-24 | $45.03 | $45.59 | $45.03 | $45.55 | $45.55 | 7,413 |
2023-03-23 | $45.55 | $45.81 | $45.13 | $45.30 | $45.30 | 7,349 |
2023-03-22 | $45.91 | $46.12 | $45.21 | $45.21 | $45.21 | 6,644 |
2023-03-21 | $46.07 | $46.07 | $45.68 | $45.91 | $45.91 | 23,973 |
2023-03-20 | $45.14 | $45.69 | $45.14 | $45.58 | $45.58 | 11,947 |
2023-03-17 | $45.46 | $45.46 | $44.95 | $45.04 | $45.04 | 19,916 |
2023-03-16 | $45.02 | $45.81 | $44.97 | $45.70 | $45.58 | 3,852 |
2023-03-15 | $44.92 | $45.19 | $44.73 | $45.12 | $45.00 | 35,855 |
2023-03-14 | $45.52 | $45.62 | $45.06 | $45.42 | $45.42 | 16,452 |
2023-03-13 | $45.02 | $45.28 | $44.91 | $44.92 | $44.92 | 6,263 |
2023-03-10 | $45.47 | $45.60 | $44.76 | $44.91 | $44.91 | 10,806 |
2023-03-09 | $46.79 | $46.79 | $45.53 | $45.55 | $45.55 | 7,124 |
2023-03-08 | $46.24 | $46.31 | $46.00 | $46.24 | $46.24 | 9,325 |
2023-03-07 | $47.01 | $47.01 | $46.25 | $46.25 | $46.25 | 5,474 |
2023-03-06 | $46.91 | $47.11 | $46.89 | $46.89 | $46.89 | 8,404 |
2023-03-03 | $46.58 | $46.84 | $46.58 | $46.84 | $46.84 | 5,815 |
2023-03-02 | $45.93 | $46.30 | $45.93 | $46.30 | $46.30 | 8,700 |
2023-03-01 | $46.26 | $46.35 | $45.92 | $45.96 | $45.96 | 12,198 |
2023-02-28 | $46.55 | $46.57 | $46.30 | $46.30 | $46.30 | 11,646 |
2023-02-27 | $46.81 | $46.81 | $46.40 | $46.45 | $46.45 | 3,323 |
2023-02-24 | $46.35 | $46.45 | $46.15 | $46.40 | $46.40 | 10,738 |
2023-02-23 | $46.89 | $46.89 | $46.23 | $46.68 | $46.68 | 42,344 |
2023-02-22 | $46.81 | $46.81 | $46.46 | $46.51 | $46.51 | 10,914 |
2023-02-21 | $47.23 | $47.23 | $46.68 | $46.69 | $46.69 | 12,206 |
2023-02-17 | $47.30 | $47.55 | $47.23 | $47.46 | $47.46 | 9,649 |
2023-02-16 | $47.41 | $47.84 | $47.41 | $47.43 | $47.43 | 6,628 |
2023-02-15 | $47.54 | $47.84 | $47.54 | $47.84 | $47.84 | 8,345 |
2023-02-14 | $47.58 | $47.72 | $47.50 | $47.57 | $47.57 | 5,647 |
2023-02-13 | $47.64 | $47.79 | $47.64 | $47.76 | $47.76 | 3,887 |
2023-02-10 | $46.95 | $47.42 | $46.95 | $47.41 | $47.41 | 3,723 |
2023-02-09 | $47.77 | $47.77 | $47.08 | $47.08 | $47.08 | 12,131 |
2023-02-08 | $47.79 | $47.93 | $47.47 | $47.51 | $47.51 | 10,617 |
2023-02-07 | $47.29 | $48.01 | $47.21 | $47.92 | $47.92 | 7,399 |
2023-02-06 | $47.57 | $47.67 | $47.43 | $47.54 | $47.54 | 12,240 |
2023-02-03 | $47.92 | $47.95 | $47.62 | $47.74 | $47.74 | 30,653 |
2023-02-02 | $47.95 | $48.35 | $47.95 | $48.21 | $48.21 | 16,691 |
2023-02-01 | $47.62 | $48.24 | $47.36 | $47.95 | $47.95 | 7,574 |
2023-01-31 | $47.24 | $47.65 | $47.24 | $47.65 | $47.65 | 3,041 |
2023-01-30 | $47.92 | $47.92 | $47.08 | $47.08 | $47.08 | 23,598 |
2023-01-27 | $47.51 | $47.64 | $47.29 | $47.43 | $47.43 | 4,400 |
2023-01-26 | $47.53 | $47.53 | $47.25 | $47.49 | $47.49 | 6,394 |
2023-01-25 | $46.59 | $47.18 | $46.59 | $47.17 | $47.17 | 4,577 |
2023-01-24 | $47.28 | $47.32 | $47.12 | $47.27 | $47.27 | 4,471 |
2023-01-23 | $47.00 | $47.47 | $47.00 | $47.32 | $47.32 | 7,387 |
2023-01-20 | $46.53 | $47.04 | $46.44 | $47.04 | $47.04 | 9,919 |
2023-01-19 | $46.47 | $46.56 | $46.36 | $46.36 | $46.36 | 2,498 |
2023-01-18 | $47.56 | $47.56 | $46.64 | $46.64 | $46.64 | 12,035 |
2023-01-17 | $47.67 | $47.80 | $47.43 | $47.50 | $47.50 | 7,327 |
2023-01-13 | $47.39 | $47.77 | $47.39 | $47.69 | $47.69 | 21,394 |
2023-01-12 | $47.55 | $47.76 | $47.35 | $47.57 | $47.57 | 21,995 |
2023-01-11 | $47.31 | $47.54 | $47.18 | $47.52 | $47.52 | 13,856 |
2023-01-10 | $46.94 | $47.13 | $46.94 | $47.13 | $47.13 | 3,919 |
2023-01-09 | $47.34 | $47.49 | $46.94 | $46.94 | $46.94 | 1,466 |
2023-01-06 | $46.48 | $47.19 | $46.48 | $47.11 | $47.11 | 3,721 |
2023-01-05 | $46.41 | $46.41 | $45.98 | $46.08 | $46.08 | 11,791 |
2023-01-04 | $46.58 | $46.78 | $46.34 | $46.52 | $46.52 | 12,805 |
2023-01-03 | $46.55 | $46.55 | $45.80 | $46.24 | $46.24 | 16,611 |
2022-12-30 | $46.06 | $46.21 | $45.94 | $46.21 | $46.21 | 6,437 |
2022-12-29 | $46.20 | $46.57 | $46.20 | $46.48 | $46.48 | 14,221 |
2022-12-28 | $46.43 | $46.44 | $45.78 | $45.79 | $45.79 | 9,301 |
2022-12-27 | $46.20 | $46.31 | $46.02 | $46.23 | $46.23 | 2,748 |
2022-12-23 | $45.84 | $46.15 | $45.84 | $46.15 | $46.15 | 5,887 |
2022-12-22 | $46.20 | $46.20 | $45.28 | $45.84 | $45.84 | 5,619 |
2022-12-21 | $45.95 | $46.40 | $45.95 | $46.26 | $46.26 | 3,611 |
2022-12-20 | $45.73 | $45.78 | $45.46 | $45.69 | $45.69 | 7,184 |
2022-12-19 | $46.11 | $46.12 | $45.35 | $45.61 | $45.61 | 16,460 |
2022-12-16 | $49.65 | $49.65 | $45.69 | $46.00 | $46.00 | 26,023 |
2022-12-15 | $50.81 | $50.81 | $46.25 | $46.46 | $46.46 | 28,915 |
2022-12-14 | $48.00 | $48.05 | $47.21 | $47.48 | $47.48 | 16,167 |
2022-12-13 | $48.42 | $48.42 | $47.51 | $47.74 | $47.74 | 29,730 |
2022-12-12 | $47.01 | $47.39 | $46.90 | $47.39 | $47.39 | 4,528 |
2022-12-09 | $47.51 | $47.51 | $47.05 | $47.05 | $46.78 | 4,195 |
2022-12-08 | $47.29 | $47.62 | $47.29 | $47.42 | $47.16 | 14,906 |
2022-12-07 | $46.98 | $47.33 | $46.98 | $47.06 | $46.79 | 11,489 |
2022-12-06 | $47.51 | $47.51 | $46.93 | $47.11 | $46.84 | 41,079 |
2022-12-05 | $48.15 | $48.15 | $47.51 | $47.63 | $47.36 | 7,175 |
2022-12-02 | $47.95 | $48.47 | $47.90 | $48.37 | $48.10 | 14,115 |
2022-12-01 | $48.55 | $48.55 | $48.23 | $48.37 | $48.09 | 44,144 |
2022-11-30 | $47.16 | $48.24 | $46.80 | $48.20 | $47.93 | 8,126 |
2022-11-29 | $47.03 | $47.19 | $46.90 | $47.02 | $46.75 | 64,427 |
2022-11-28 | $47.42 | $47.62 | $47.02 | $47.02 | $46.75 | 50,483 |
2022-11-25 | $47.81 | $47.81 | $47.77 | $47.77 | $47.50 | 639 |
2022-11-23 | $47.53 | $47.76 | $47.51 | $47.72 | $47.45 | 2,718 |
2022-11-22 | $47.08 | $47.49 | $47.08 | $47.49 | $47.22 | 4,295 |
2022-11-21 | $46.91 | $46.96 | $46.86 | $46.90 | $46.64 | 2,827 |
2022-11-18 | $46.92 | $46.92 | $46.75 | $46.76 | $46.76 | 1,549 |
2022-11-17 | $46.13 | $46.53 | $46.08 | $46.53 | $46.53 | 6,102 |
2022-11-16 | $46.67 | $46.74 | $46.64 | $46.64 | $46.64 | 1,827 |
2022-11-15 | $47.20 | $47.20 | $46.58 | $46.76 | $46.76 | 5,308 |
2022-11-14 | $46.93 | $47.06 | $46.54 | $46.54 | $46.54 | 4,641 |
2022-11-11 | $46.83 | $46.91 | $46.56 | $46.81 | $46.81 | 3,730 |
2022-11-10 | $46.16 | $46.73 | $45.92 | $46.73 | $46.73 | 6,381 |
2022-11-09 | $45.26 | $45.26 | $44.70 | $44.70 | $44.70 | 8,481 |
2022-11-08 | $45.35 | $45.75 | $45.01 | $45.43 | $45.43 | 5,722 |
2022-11-07 | $44.74 | $45.16 | $44.74 | $45.08 | $45.08 | 6,605 |
2022-11-04 | $44.83 | $44.83 | $44.07 | $44.65 | $44.65 | 21,656 |
2022-11-03 | $44.24 | $44.36 | $43.95 | $44.10 | $44.10 | 7,267 |
2022-11-02 | $45.28 | $45.75 | $44.61 | $44.61 | $44.61 | 33,977 |
2022-11-01 | $46.08 | $46.08 | $45.37 | $45.57 | $45.57 | 69,585 |
2022-10-31 | $45.67 | $45.81 | $45.60 | $45.65 | $45.65 | 3,433 |
2022-10-28 | $45.14 | $45.92 | $45.14 | $45.92 | $45.92 | 5,649 |
2022-10-27 | $45.02 | $45.25 | $44.81 | $44.81 | $44.81 | 4,823 |
2022-10-26 | $44.79 | $45.27 | $44.74 | $44.74 | $44.74 | 16,014 |
2022-10-25 | $44.16 | $44.71 | $44.16 | $44.64 | $44.64 | 11,027 |
2022-10-24 | $43.88 | $44.10 | $43.77 | $44.06 | $44.06 | 47,529 |
2022-10-21 | $43.10 | $43.58 | $43.10 | $43.55 | $43.55 | 55,046 |
2022-10-20 | $43.36 | $43.36 | $42.60 | $42.70 | $42.70 | 6,438 |
2022-10-19 | $43.06 | $43.25 | $42.64 | $42.92 | $42.92 | 3,385 |
2022-10-18 | $43.28 | $43.33 | $43.04 | $43.22 | $43.22 | 5,309 |
2022-10-17 | $42.67 | $42.80 | $42.67 | $42.74 | $42.74 | 2,512 |
2022-10-14 | $42.26 | $42.26 | $41.80 | $41.80 | $41.80 | 2,828 |
2022-10-13 | $42.48 | $42.67 | $42.48 | $42.63 | $42.63 | 2,221 |
2022-10-12 | $41.81 | $41.90 | $41.61 | $41.61 | $41.61 | 8,579 |
2022-10-11 | $41.63 | $42.23 | $41.63 | $41.80 | $41.80 | 4,485 |
2022-10-10 | $41.99 | $42.11 | $41.88 | $42.00 | $42.00 | 2,885 |
2022-10-07 | $42.85 | $42.85 | $41.94 | $42.19 | $42.19 | 31,873 |
2022-10-06 | $43.62 | $43.62 | $43.18 | $43.18 | $43.18 | 1,794 |
2022-10-05 | $43.42 | $43.89 | $43.24 | $43.70 | $43.70 | 5,998 |
2022-10-04 | $43.59 | $43.72 | $43.40 | $43.72 | $43.72 | 2,844 |
2022-10-03 | $41.89 | $42.81 | $41.89 | $42.64 | $42.64 | 2,790 |
2022-09-30 | $41.89 | $42.28 | $41.54 | $41.54 | $41.54 | 3,389 |
2022-09-29 | $42.21 | $42.23 | $41.89 | $42.16 | $42.16 | 50,558 |
2022-09-28 | $42.16 | $42.91 | $42.16 | $42.91 | $42.91 | 4,956 |
2022-09-27 | $42.69 | $42.76 | $41.92 | $42.11 | $42.11 | 20,874 |
2022-09-26 | $42.57 | $42.86 | $42.25 | $42.47 | $42.47 | 3,979 |
2022-09-23 | $42.97 | $43.00 | $42.41 | $42.78 | $42.78 | 6,721 |
2022-09-22 | $43.48 | $43.58 | $43.34 | $43.42 | $43.42 | 66,610 |
2022-09-21 | $44.79 | $44.79 | $43.75 | $43.75 | $43.75 | 7,347 |
2022-09-20 | $44.28 | $44.45 | $44.18 | $44.35 | $44.35 | 3,646 |
2022-09-19 | $44.59 | $44.82 | $44.49 | $44.82 | $44.82 | 5,639 |
2022-09-16 | $44.52 | $44.66 | $44.31 | $44.66 | $44.66 | 8,975 |
2022-09-15 | $45.17 | $45.19 | $44.72 | $44.81 | $44.81 | 4,636 |
2022-09-14 | $45.54 | $45.56 | $45.08 | $45.29 | $45.29 | 3,512 |
2022-09-13 | $46.07 | $46.10 | $45.32 | $45.32 | $45.32 | 5,151 |
2022-09-12 | $47.02 | $47.02 | $46.83 | $46.93 | $46.93 | 10,446 |
2022-09-09 | $46.43 | $46.66 | $46.39 | $46.60 | $46.60 | 6,154 |
2022-09-08 | $45.71 | $46.11 | $45.71 | $46.06 | $46.06 | 3,845 |
2022-09-07 | $45.44 | $46.09 | $45.44 | $46.03 | $45.82 | 15,082 |
2022-09-06 | $45.25 | $45.49 | $45.14 | $45.14 | $45.14 | 24,742 |
2022-09-02 | $46.26 | $46.26 | $45.25 | $45.25 | $45.25 | 5,708 |
2022-09-01 | $45.32 | $45.75 | $45.32 | $45.75 | $45.75 | 4,072 |
2022-08-31 | $45.90 | $45.90 | $45.51 | $45.51 | $45.51 | 8,426 |
2022-08-30 | $46.48 | $46.48 | $45.72 | $45.83 | $45.83 | 14,471 |
2022-08-29 | $46.33 | $46.58 | $46.33 | $46.34 | $46.34 | 4,924 |
2022-08-26 | $47.38 | $47.39 | $46.60 | $46.60 | $46.60 | 3,442 |
2022-08-25 | $47.65 | $47.91 | $47.47 | $47.91 | $47.91 | 8,830 |
2022-08-24 | $47.33 | $47.62 | $47.33 | $47.48 | $47.48 | 7,596 |
2022-08-23 | $47.55 | $47.55 | $47.32 | $47.36 | $47.36 | 3,921 |
2022-08-22 | $47.93 | $48.00 | $47.54 | $47.60 | $47.60 | 3,629 |
2022-08-19 | $48.57 | $48.67 | $48.40 | $48.51 | $48.51 | 6,416 |
2022-08-18 | $48.91 | $49.05 | $48.79 | $48.99 | $48.99 | 3,871 |
2022-08-17 | $48.90 | $49.01 | $48.79 | $48.91 | $48.91 | 3,592 |
2022-08-16 | $48.97 | $49.47 | $48.97 | $49.22 | $49.22 | 9,405 |
2022-08-15 | $48.68 | $49.08 | $48.68 | $49.00 | $49.00 | 8,265 |
2022-08-12 | $48.34 | $48.78 | $48.28 | $48.77 | $48.77 | 3,149 |
2022-08-11 | $48.40 | $48.48 | $48.00 | $48.08 | $48.08 | 4,351 |
2022-08-10 | $47.85 | $48.04 | $47.84 | $48.04 | $48.04 | 8,531 |
2022-08-09 | $47.29 | $47.54 | $47.15 | $47.24 | $47.24 | 8,389 |
2022-08-08 | $47.76 | $47.78 | $47.25 | $47.41 | $47.41 | 6,935 |
2022-08-05 | $47.17 | $47.36 | $47.03 | $47.36 | $47.36 | 6,480 |
2022-08-04 | $47.41 | $47.59 | $47.27 | $47.32 | $47.32 | 4,746 |
2022-08-03 | $46.90 | $47.35 | $46.84 | $47.23 | $47.23 | 80,573 |
2022-08-02 | $46.92 | $47.14 | $46.67 | $46.67 | $46.67 | 8,086 |
2022-08-01 | $47.04 | $47.04 | $46.95 | $46.95 | $46.95 | 714 |
2022-07-29 | $46.73 | $47.17 | $46.73 | $47.07 | $47.07 | 6,763 |
2022-07-28 | $46.15 | $46.70 | $45.82 | $46.68 | $46.68 | 9,907 |
2022-07-27 | $45.49 | $46.06 | $45.49 | $46.06 | $46.06 | 5,481 |
2022-07-26 | $45.31 | $45.31 | $45.12 | $45.26 | $45.26 | 6,218 |
2022-07-25 | $45.57 | $45.60 | $45.32 | $45.51 | $45.51 | 2,726 |
2022-07-22 | $45.58 | $45.69 | $45.37 | $45.41 | $45.41 | 1,860 |
2022-07-21 | $45.22 | $45.60 | $45.22 | $45.60 | $45.60 | 5,484 |
2022-07-20 | $45.32 | $45.40 | $45.23 | $45.23 | $45.23 | 4,121 |
2022-07-19 | $44.43 | $45.10 | $44.43 | $45.07 | $45.07 | 7,062 |
2022-07-18 | $44.68 | $44.68 | $44.05 | $44.05 | $44.05 | 3,348 |
2022-07-15 | $44.29 | $44.50 | $44.28 | $44.48 | $44.48 | 6,206 |
2022-07-14 | $43.41 | $43.78 | $43.20 | $43.78 | $43.78 | 4,320 |
2022-07-13 | $43.54 | $44.22 | $43.54 | $44.00 | $44.00 | 51,669 |
2022-07-12 | $44.69 | $44.69 | $43.94 | $44.13 | $44.13 | 11,747 |
2022-07-11 | $44.82 | $44.85 | $44.50 | $44.51 | $44.51 | 3,633 |
2022-07-08 | $44.76 | $44.82 | $44.73 | $44.82 | $44.82 | 5,539 |
2022-07-07 | $44.66 | $44.92 | $44.66 | $44.88 | $44.88 | 13,183 |
2022-07-06 | $44.26 | $44.64 | $44.25 | $44.51 | $44.51 | 4,464 |
2022-07-05 | $43.74 | $44.31 | $43.54 | $44.31 | $44.31 | 8,388 |
2022-07-01 | $43.98 | $44.44 | $43.78 | $44.43 | $44.43 | 3,545 |
2022-06-30 | $43.59 | $44.20 | $43.59 | $44.00 | $44.00 | 15,150 |
2022-06-29 | $44.14 | $44.17 | $44.00 | $44.13 | $44.13 | 6,875 |
2022-06-28 | $45.03 | $45.03 | $44.08 | $44.08 | $44.08 | 7,039 |
2022-06-27 | $44.82 | $45.08 | $44.77 | $44.81 | $44.81 | 9,215 |
2022-06-24 | $44.19 | $44.95 | $44.19 | $44.93 | $44.93 | 7,964 |
2022-06-23 | $43.73 | $43.81 | $43.35 | $43.81 | $43.81 | 7,766 |
2022-06-22 | $43.48 | $43.53 | $43.32 | $43.34 | $43.34 | 11,903 |
2022-06-21 | $43.21 | $43.33 | $43.10 | $43.23 | $43.23 | 13,761 |
2022-06-17 | $42.43 | $42.61 | $42.18 | $42.39 | $42.39 | 4,813 |
2022-06-16 | $42.73 | $42.73 | $42.26 | $42.36 | $42.18 | 11,054 |
2022-06-15 | $43.58 | $43.82 | $43.32 | $43.58 | $43.40 | 32,810 |
2022-06-14 | $43.59 | $43.71 | $43.02 | $43.17 | $42.99 | 11,394 |
2022-06-13 | $43.94 | $43.94 | $43.36 | $43.36 | $43.18 | 26,239 |
2022-06-10 | $44.75 | $45.06 | $44.74 | $44.84 | $44.65 | 3,829 |
2022-06-09 | $46.43 | $46.68 | $45.73 | $45.73 | $45.54 | 56,800 |
2022-06-08 | $47.09 | $47.09 | $46.55 | $46.59 | $46.40 | 14,350 |
2022-06-07 | $46.72 | $47.14 | $46.66 | $47.13 | $46.93 | 6,332 |
2022-06-06 | $47.02 | $47.27 | $46.68 | $46.81 | $46.61 | 25,584 |
2022-06-03 | $46.98 | $46.98 | $46.69 | $46.73 | $46.53 | 7,695 |
2022-06-02 | $46.62 | $47.22 | $46.21 | $47.22 | $47.02 | 17,179 |
2022-06-01 | $46.58 | $46.73 | $46.34 | $46.52 | $46.32 | 3,354 |
2022-05-31 | $46.99 | $47.14 | $46.84 | $46.92 | $46.72 | 4,219 |
2022-05-27 | $46.70 | $47.22 | $46.69 | $47.22 | $47.02 | 2,922 |
2022-05-26 | $46.33 | $46.52 | $46.11 | $46.37 | $46.17 | 4,380 |
2022-05-25 | $45.44 | $45.75 | $45.30 | $45.67 | $45.47 | 34,452 |
2022-05-24 | $45.18 | $45.52 | $44.80 | $45.43 | $45.23 | 12,723 |
2022-05-23 | $45.42 | $45.52 | $45.24 | $45.42 | $45.22 | 40,315 |
2022-05-20 | $44.98 | $44.98 | $44.01 | $44.77 | $44.58 | 11,559 |
2022-05-19 | $44.58 | $44.79 | $44.40 | $44.59 | $44.40 | 13,692 |
2022-05-18 | $45.76 | $45.76 | $44.66 | $44.71 | $44.52 | 8,144 |
2022-05-17 | $46.09 | $46.29 | $45.91 | $46.26 | $46.06 | 19,364 |
2022-05-16 | $45.52 | $45.80 | $45.39 | $45.62 | $45.43 | 4,912 |
2022-05-13 | $45.48 | $45.65 | $45.24 | $45.65 | $45.46 | 17,828 |
2022-05-12 | $44.46 | $45.22 | $44.21 | $45.22 | $45.03 | 14,946 |
2022-05-11 | $45.40 | $45.62 | $44.66 | $44.66 | $44.47 | 20,321 |
2022-05-10 | $45.84 | $45.84 | $44.61 | $45.12 | $44.93 | 12,864 |
2022-05-09 | $45.81 | $45.81 | $45.30 | $45.30 | $45.10 | 1,882 |
2022-05-06 | $46.27 | $46.40 | $45.85 | $46.30 | $46.10 | 16,616 |
2022-05-05 | $47.42 | $47.42 | $46.41 | $46.41 | $46.21 | 7,885 |
2022-05-04 | $46.49 | $47.88 | $46.45 | $47.81 | $47.61 | 4,908 |
2022-05-03 | $46.55 | $46.75 | $46.38 | $46.53 | $46.33 | 8,920 |
2022-05-02 | $46.58 | $46.69 | $45.66 | $46.69 | $46.49 | 15,385 |
2022-04-29 | $47.12 | $47.16 | $46.36 | $46.36 | $46.16 | 2,857 |
2022-04-28 | $47.65 | $48.09 | $47.65 | $47.91 | $47.70 | 1,941 |
2022-04-27 | $47.08 | $47.46 | $47.08 | $47.13 | $46.93 | 6,541 |
2022-04-26 | $47.77 | $47.77 | $47.08 | $47.08 | $46.88 | 6,073 |
2022-04-25 | $47.52 | $47.52 | $47.24 | $47.33 | $47.13 | 4,808 |
2022-04-22 | $49.05 | $49.05 | $47.79 | $47.79 | $47.59 | 3,983 |
2022-04-21 | $49.89 | $49.89 | $49.17 | $49.17 | $48.96 | 3,438 |
2022-04-20 | $49.75 | $49.77 | $49.63 | $49.63 | $49.42 | 7,632 |
2022-04-19 | $48.56 | $49.36 | $48.56 | $49.27 | $49.06 | 1,977 |
2022-04-18 | $48.65 | $48.83 | $48.40 | $48.53 | $48.32 | 25,655 |
2022-04-14 | $49.36 | $49.36 | $48.84 | $48.84 | $48.63 | 2,764 |
2022-04-13 | $48.91 | $49.18 | $48.86 | $49.18 | $48.97 | 1,891 |
2022-04-12 | $49.32 | $49.32 | $48.89 | $48.89 | $48.68 | 1,234 |
2022-04-11 | $49.44 | $49.60 | $49.09 | $49.09 | $48.88 | 13,182 |
2022-04-08 | $49.91 | $49.95 | $49.70 | $49.70 | $49.49 | 5,291 |
2022-04-07 | $49.27 | $49.88 | $49.27 | $49.73 | $49.52 | 5,505 |
2022-04-06 | $49.08 | $49.53 | $49.08 | $49.44 | $49.23 | 3,455 |
2022-04-05 | $49.64 | $49.66 | $49.35 | $49.35 | $49.14 | 5,485 |
2022-04-04 | $49.35 | $49.52 | $49.35 | $49.52 | $49.31 | 4,196 |
2022-04-01 | $49.22 | $49.40 | $49.04 | $49.40 | $49.19 | 979 |
2022-03-31 | $49.59 | $49.70 | $49.14 | $49.15 | $48.94 | 5,094 |
2022-03-30 | $49.79 | $49.79 | $49.57 | $49.66 | $49.45 | 7,688 |
2022-03-29 | $49.49 | $49.91 | $49.49 | $49.84 | $49.63 | 8,131 |
2022-03-28 | $48.97 | $49.17 | $48.78 | $49.17 | $48.96 | 7,459 |
2022-03-25 | $48.81 | $48.93 | $48.63 | $48.93 | $48.72 | 51,550 |
2022-03-24 | $48.42 | $48.61 | $48.41 | $48.61 | $48.40 | 6,376 |
2022-03-23 | $48.48 | $48.53 | $48.19 | $48.19 | $47.99 | 3,982 |
2022-03-22 | $48.81 | $48.82 | $48.73 | $48.74 | $48.53 | 4,514 |
2022-03-21 | $48.29 | $48.42 | $48.27 | $48.42 | $48.21 | 2,541 |
2022-03-18 | $48.18 | $48.60 | $48.09 | $48.60 | $48.39 | 3,893 |
2022-03-17 | $47.70 | $48.14 | $47.70 | $48.14 | $47.94 | 57,745 |
2022-03-16 | $47.52 | $47.61 | $47.11 | $47.61 | $47.41 | 5,720 |
2022-03-15 | $46.70 | $47.05 | $46.65 | $47.02 | $46.82 | 30,602 |
2022-03-14 | $46.40 | $46.40 | $46.23 | $46.28 | $46.08 | 2,249 |
2022-03-11 | $46.60 | $46.60 | $46.42 | $46.42 | $46.22 | 527 |
2022-03-10 | $46.35 | $46.74 | $46.28 | $46.74 | $46.54 | 18,956 |
2022-03-09 | $46.90 | $47.14 | $46.77 | $46.94 | $46.62 | 14,721 |
2022-03-08 | $46.24 | $46.62 | $46.12 | $46.12 | $45.81 | 4,983 |
2022-03-07 | $47.39 | $47.43 | $46.79 | $46.79 | $46.48 | 39,113 |
2022-03-04 | $47.23 | $47.73 | $47.22 | $47.69 | $47.37 | 8,476 |
2022-03-03 | $47.84 | $47.85 | $47.62 | $47.62 | $47.30 | 1,439 |
2022-03-02 | $47.07 | $47.75 | $47.07 | $47.59 | $47.27 | 40,931 |
2022-03-01 | $47.23 | $47.34 | $46.75 | $46.81 | $46.49 | 30,210 |
2022-02-28 | $47.17 | $47.24 | $46.81 | $47.14 | $46.82 | 19,372 |
2022-02-25 | $46.92 | $47.46 | $46.92 | $47.45 | $47.13 | 4,040 |
2022-02-24 | $45.12 | $46.42 | $45.11 | $46.38 | $46.07 | 11,725 |
2022-02-23 | $46.76 | $46.76 | $45.90 | $46.35 | $46.04 | 13,115 |
2022-02-22 | $47.04 | $47.04 | $46.38 | $46.59 | $46.27 | 13,644 |
2022-02-18 | $47.31 | $47.31 | $46.85 | $47.06 | $46.74 | 16,580 |
2022-02-17 | $47.65 | $47.91 | $47.11 | $47.18 | $46.86 | 10,724 |
2022-02-16 | $47.67 | $48.03 | $47.46 | $47.95 | $47.63 | 33,043 |
2022-02-15 | $47.89 | $48.08 | $47.71 | $47.91 | $47.59 | 5,733 |
2022-02-14 | $47.47 | $47.70 | $47.27 | $47.58 | $47.26 | 154,429 |
2022-02-11 | $48.34 | $48.34 | $47.80 | $47.88 | $47.56 | 6,745 |
2022-02-10 | $48.89 | $49.20 | $48.33 | $48.48 | $48.15 | 16,278 |
2022-02-09 | $49.33 | $49.44 | $49.24 | $49.40 | $49.07 | 5,119 |
2022-02-08 | $48.40 | $48.80 | $48.40 | $48.75 | $48.42 | 26,438 |
2022-02-07 | $48.75 | $48.91 | $48.55 | $48.61 | $48.28 | 82,811 |
2022-02-04 | $48.67 | $49.10 | $48.35 | $48.82 | $48.49 | 61,012 |
2022-02-03 | $49.31 | $49.38 | $48.86 | $48.93 | $48.60 | 30,327 |
2022-02-02 | $48.55 | $49.47 | $48.55 | $49.06 | $48.73 | 11,354 |
2022-02-01 | $48.66 | $49.04 | $48.53 | $49.04 | $48.71 | 7,591 |
2022-01-31 | $48.21 | $48.80 | $48.21 | $48.80 | $48.47 | 18,879 |
2022-01-28 | $46.90 | $48.16 | $46.90 | $48.16 | $47.84 | 4,402 |
2022-01-27 | $47.67 | $47.94 | $47.03 | $47.15 | $46.84 | 4,805 |
2022-01-26 | $48.21 | $48.21 | $46.81 | $47.16 | $46.84 | 105,110 |
2022-01-25 | $47.61 | $47.94 | $47.23 | $47.60 | $47.28 | 4,904 |
2022-01-24 | $47.51 | $48.08 | $46.70 | $48.08 | $47.75 | 13,331 |
2022-01-21 | $48.35 | $48.72 | $47.97 | $47.97 | $47.65 | 10,433 |
2022-01-20 | $49.10 | $49.39 | $48.40 | $48.40 | $48.07 | 85,296 |
2022-01-19 | $49.07 | $49.38 | $48.87 | $48.87 | $48.54 | 7,171 |
2022-01-18 | $49.37 | $49.37 | $49.05 | $49.12 | $48.79 | 4,671 |
2022-01-14 | $49.92 | $49.92 | $49.58 | $49.84 | $49.51 | 5,084 |
2022-01-13 | $50.77 | $50.77 | $50.05 | $50.05 | $49.71 | 7,038 |
2022-01-12 | $50.55 | $50.73 | $50.44 | $50.54 | $50.20 | 15,311 |
2022-01-11 | $50.32 | $50.48 | $49.81 | $50.48 | $50.14 | 5,169 |
2022-01-10 | $49.76 | $50.18 | $49.72 | $50.18 | $49.84 | 2,186 |
2022-01-07 | $50.67 | $50.67 | $50.37 | $50.41 | $50.07 | 4,093 |
2022-01-06 | $50.78 | $50.80 | $50.64 | $50.65 | $50.31 | 6,854 |
2022-01-05 | $51.38 | $51.47 | $50.76 | $50.76 | $50.42 | 1,847 |
2022-01-04 | $51.42 | $51.42 | $51.09 | $51.23 | $50.89 | 4,637 |
2022-01-03 | $51.17 | $51.23 | $50.93 | $51.23 | $50.89 | 28,055 |
2021-12-31 | $51.40 | $51.57 | $51.35 | $51.40 | $51.05 | 4,344 |
2021-12-30 | $51.56 | $51.56 | $51.39 | $51.39 | $51.04 | 3,801 |
2021-12-29 | $51.47 | $51.49 | $51.39 | $51.49 | $51.15 | 3,426 |
2021-12-28 | $51.37 | $51.39 | $51.22 | $51.30 | $50.96 | 1,936 |
2021-12-27 | $50.86 | $51.21 | $50.86 | $51.21 | $50.87 | 39,133 |
2021-12-23 | $50.75 | $50.79 | $50.67 | $50.70 | $50.36 | 7,399 |
2021-12-22 | $50.19 | $50.48 | $50.11 | $50.48 | $50.14 | 10,210 |
2021-12-21 | $50.06 | $50.30 | $49.73 | $50.12 | $49.78 | 10,137 |
2021-12-20 | $49.63 | $49.92 | $49.29 | $49.92 | $49.58 | 16,561 |
2021-12-17 | $50.44 | $50.58 | $50.09 | $50.09 | $49.76 | 4,437 |
2021-12-16 | $50.90 | $50.90 | $50.55 | $50.73 | $50.39 | 37,010 |
2021-12-15 | $49.86 | $50.56 | $49.86 | $50.55 | $50.21 | 8,077 |
2021-12-14 | $49.90 | $50.10 | $49.68 | $49.82 | $49.49 | 67,921 |
2021-12-13 | $50.12 | $50.35 | $50.10 | $50.16 | $49.82 | 7,828 |
2021-12-10 | $50.15 | $50.41 | $50.14 | $50.41 | $49.82 | 4,118 |
2021-12-09 | $49.99 | $49.99 | $49.91 | $49.91 | $49.33 | 534 |
2021-12-08 | $49.92 | $50.16 | $49.92 | $50.16 | $49.58 | 1,945 |
2021-12-07 | $50.08 | $50.13 | $50.08 | $50.11 | $49.52 | 7,428 |
2021-12-06 | $49.40 | $49.75 | $49.40 | $49.63 | $49.05 | 14,148 |
2021-12-03 | $49.24 | $49.24 | $48.74 | $49.06 | $48.48 | 67,734 |
2021-12-02 | $48.86 | $49.24 | $48.86 | $49.03 | $48.46 | 13,400 |
2021-12-01 | $48.99 | $49.30 | $48.31 | $48.31 | $47.75 | 3,167 |
2021-11-30 | $49.16 | $49.21 | $48.45 | $48.45 | $47.88 | 42,946 |
2021-11-29 | $49.66 | $49.66 | $49.44 | $49.44 | $48.86 | 2,038 |
2021-11-26 | $49.17 | $49.28 | $49.06 | $49.06 | $48.49 | 857 |
2021-11-24 | $49.57 | $49.90 | $49.57 | $49.90 | $49.32 | 9,664 |
2021-11-23 | $49.37 | $49.76 | $49.37 | $49.72 | $49.14 | 7,358 |
2021-11-22 | $49.87 | $49.90 | $49.50 | $49.50 | $48.92 | 3,540 |
2021-11-19 | $49.86 | $49.88 | $49.72 | $49.72 | $49.14 | 3,380 |
2021-11-18 | $49.94 | $49.94 | $49.59 | $49.76 | $49.17 | 2,400 |
2021-11-17 | $49.87 | $49.93 | $49.87 | $49.93 | $49.35 | 1,581 |
2021-11-16 | $49.95 | $50.31 | $49.95 | $50.12 | $49.53 | 1,737 |
2021-11-15 | $50.00 | $50.00 | $49.91 | $49.93 | $49.35 | 3,865 |
2021-11-12 | $49.80 | $49.87 | $49.80 | $49.86 | $49.27 | 1,561 |
2021-11-11 | $49.65 | $49.65 | $49.59 | $49.59 | $49.01 | 2,223 |
2021-11-10 | $49.85 | $49.85 | $49.69 | $49.72 | $49.14 | 1,057 |
2021-11-09 | $49.69 | $49.77 | $49.56 | $49.76 | $49.18 | 44,918 |
2021-11-08 | $49.68 | $49.70 | $49.58 | $49.70 | $49.12 | 5,044 |
2021-11-05 | $49.88 | $49.88 | $49.63 | $49.68 | $49.10 | 5,191 |
2021-11-04 | $49.30 | $49.54 | $49.30 | $49.49 | $48.91 | 17,776 |
2021-11-03 | $49.22 | $49.37 | $49.06 | $49.37 | $48.79 | 3,470 |
2021-11-02 | $49.14 | $49.25 | $49.08 | $49.17 | $48.59 | 1,821 |
2021-11-01 | $48.90 | $48.96 | $48.90 | $48.94 | $48.37 | 818 |
2021-10-29 | $48.90 | $49.12 | $48.90 | $49.07 | $48.49 | 69,630 |
2021-10-28 | $48.72 | $48.88 | $48.72 | $48.88 | $48.31 | 2,287 |
2021-10-27 | $48.97 | $48.97 | $48.61 | $48.61 | $48.04 | 2,425 |
2021-10-26 | $49.28 | $49.39 | $49.18 | $49.21 | $48.63 | 6,711 |
2021-10-25 | $49.16 | $49.18 | $49.09 | $49.09 | $48.51 | 3,242 |
2021-10-22 | $49.07 | $49.07 | $48.93 | $49.04 | $48.46 | 963 |
2021-10-21 | $48.76 | $48.82 | $48.76 | $48.82 | $48.25 | 1,351 |
2021-10-20 | $48.69 | $48.85 | $48.69 | $48.74 | $48.17 | 9,788 |
2021-10-19 | $48.41 | $48.51 | $48.40 | $48.51 | $47.94 | 1,622 |
2021-10-18 | $47.92 | $48.14 | $47.91 | $48.07 | $47.51 | 33,288 |
2021-10-15 | $48.14 | $48.16 | $48.05 | $48.11 | $47.55 | 29,595 |
2021-10-14 | $47.77 | $47.81 | $47.77 | $47.81 | $47.25 | 2,442 |
2021-10-13 | $46.83 | $47.07 | $46.83 | $47.07 | $46.52 | 1,882 |
2021-10-12 | $46.91 | $47.03 | $46.86 | $46.86 | $46.32 | 5,716 |
2021-10-11 | $47.46 | $47.46 | $47.00 | $47.00 | $46.45 | 10,261 |
2021-10-08 | $47.55 | $47.55 | $47.31 | $47.32 | $46.77 | 5,068 |
2021-10-07 | $47.86 | $47.87 | $47.50 | $47.50 | $46.94 | 20,947 |
2021-10-06 | $46.67 | $47.13 | $46.55 | $47.13 | $46.58 | 3,324 |
2021-10-05 | $46.83 | $47.15 | $46.70 | $46.99 | $46.44 | 5,230 |
2021-10-04 | $47.10 | $47.10 | $46.41 | $46.63 | $46.09 | 6,090 |
2021-10-01 | $46.95 | $47.21 | $46.95 | $47.12 | $46.57 | 1,037 |
2021-09-30 | $47.09 | $47.44 | $46.69 | $46.70 | $46.15 | 13,248 |
2021-09-29 | $47.10 | $47.48 | $47.10 | $47.30 | $46.74 | 4,508 |
2021-09-28 | $47.60 | $47.60 | $47.05 | $47.09 | $46.54 | 4,494 |
2021-09-27 | $48.00 | $48.00 | $47.82 | $47.84 | $47.28 | 3,371 |
2021-09-24 | $48.12 | $48.17 | $48.02 | $48.14 | $47.58 | 14,375 |
2021-09-23 | $48.24 | $48.24 | $48.12 | $48.13 | $47.56 | 4,697 |
2021-09-22 | $47.58 | $47.86 | $47.46 | $47.69 | $47.13 | 4,232 |
2021-09-21 | $47.68 | $47.68 | $47.37 | $47.37 | $46.82 | 3,752 |
2021-09-20 | $47.43 | $47.60 | $47.00 | $47.44 | $46.88 | 12,230 |
2021-09-17 | $48.35 | $48.35 | $47.81 | $47.95 | $47.39 | 3,799 |
2021-09-16 | $48.39 | $48.42 | $48.20 | $48.37 | $47.80 | 4,147 |
2021-09-15 | $48.13 | $48.49 | $48.02 | $48.41 | $47.84 | 7,572 |
2021-09-14 | $48.56 | $48.56 | $48.02 | $48.06 | $47.50 | 5,345 |
2021-09-13 | $48.54 | $48.57 | $48.20 | $48.40 | $47.83 | 4,946 |
2021-09-10 | $48.91 | $48.91 | $48.54 | $48.54 | $47.78 | 7,127 |
2021-09-09 | $49.18 | $49.18 | $48.83 | $48.85 | $48.08 | 6,762 |
2021-09-08 | $48.88 | $49.12 | $48.88 | $49.11 | $48.34 | 4,181 |
2021-09-07 | $49.33 | $49.33 | $48.92 | $48.92 | $48.15 | 6,299 |
2021-09-03 | $49.29 | $49.41 | $49.28 | $49.30 | $48.53 | 4,395 |
2021-09-02 | $49.37 | $49.37 | $49.22 | $49.32 | $48.55 | 1,074 |
2021-09-01 | $49.22 | $49.22 | $49.17 | $49.17 | $48.40 | 864 |
2021-08-31 | $49.28 | $49.28 | $49.06 | $49.15 | $48.38 | 4,762 |
2021-08-30 | $48.99 | $49.30 | $48.99 | $49.20 | $48.43 | 4,053 |
2021-08-27 | $48.95 | $49.07 | $48.95 | $49.03 | $48.27 | 2,513 |
2021-08-26 | $48.79 | $48.88 | $48.79 | $48.79 | $48.03 | 1,790 |
2021-08-25 | $48.99 | $49.09 | $48.99 | $49.05 | $48.28 | 2,480 |
2021-08-24 | $49.17 | $49.17 | $49.03 | $49.03 | $48.26 | 1,851 |
2021-08-23 | $49.18 | $49.22 | $49.15 | $49.15 | $48.38 | 2,477 |
2021-08-20 | $48.74 | $49.03 | $48.74 | $48.99 | $48.22 | 5,562 |
2021-08-19 | $48.44 | $48.59 | $48.44 | $48.59 | $47.83 | 517 |
2021-08-18 | $48.82 | $48.96 | $48.43 | $48.43 | $47.67 | 5,025 |
2021-08-17 | $48.97 | $48.97 | $48.77 | $48.93 | $48.17 | 2,531 |
2021-08-16 | $48.71 | $49.15 | $48.71 | $49.15 | $48.38 | 4,971 |
2021-08-13 | $48.81 | $48.83 | $48.76 | $48.80 | $48.04 | 4,176 |
2021-08-12 | $48.63 | $48.75 | $48.60 | $48.72 | $47.96 | 1,308 |
2021-08-11 | $48.62 | $48.64 | $48.58 | $48.62 | $47.86 | 3,829 |
2021-08-10 | $48.45 | $48.52 | $48.45 | $48.45 | $47.69 | 3,586 |
2021-08-09 | $48.38 | $48.43 | $48.37 | $48.37 | $47.62 | 1,063 |
2021-08-06 | $48.57 | $48.57 | $48.46 | $48.49 | $47.73 | 4,291 |
2021-08-05 | $48.48 | $48.48 | $48.31 | $48.43 | $47.67 | 3,302 |
2021-08-04 | $48.41 | $48.50 | $48.28 | $48.31 | $47.55 | 17,039 |
2021-08-03 | $48.18 | $48.55 | $48.18 | $48.55 | $47.79 | 6,628 |
2021-08-02 | $48.56 | $48.56 | $48.20 | $48.26 | $47.51 | 12,851 |
2021-07-30 | $48.27 | $48.41 | $48.19 | $48.37 | $47.61 | 4,204 |
2021-07-29 | $48.31 | $48.40 | $48.31 | $48.32 | $47.56 | 1,049 |
2021-07-28 | $48.44 | $48.44 | $48.05 | $48.11 | $47.36 | 153,437 |
2021-07-27 | $48.05 | $48.24 | $48.04 | $48.24 | $47.49 | 5,235 |
2021-07-26 | $48.19 | $48.28 | $48.15 | $48.26 | $47.50 | 3,785 |
2021-07-23 | $48.08 | $48.32 | $48.08 | $48.28 | $47.53 | 4,717 |
2021-07-22 | $47.89 | $47.89 | $47.65 | $47.82 | $47.08 | 4,093 |
2021-07-21 | $47.80 | $47.81 | $47.73 | $47.80 | $47.05 | 19,564 |
2021-07-20 | $47.24 | $47.68 | $47.24 | $47.59 | $46.85 | 1,715 |
2021-07-19 | $47.29 | $47.29 | $46.72 | $46.99 | $46.25 | 161,114 |
2021-07-16 | $47.87 | $47.89 | $47.67 | $47.67 | $46.93 | 4,082 |
2021-07-15 | $47.73 | $47.80 | $47.65 | $47.80 | $47.05 | 6,527 |
2021-07-14 | $47.81 | $47.81 | $47.72 | $47.76 | $47.01 | 2,676 |
2021-07-13 | $47.83 | $47.83 | $47.58 | $47.59 | $46.85 | 5,808 |
2021-07-12 | $47.68 | $47.78 | $47.68 | $47.78 | $47.03 | 23,067 |
2021-07-09 | $47.54 | $47.73 | $47.54 | $47.73 | $46.98 | 2,615 |
2021-07-08 | $47.30 | $47.31 | $47.09 | $47.30 | $46.56 | 6,426 |
2021-07-07 | $47.46 | $47.68 | $47.46 | $47.68 | $46.93 | 3,277 |
2021-07-06 | $47.37 | $47.38 | $47.07 | $47.38 | $46.63 | 82,620 |
2021-07-02 | $47.25 | $47.43 | $47.23 | $47.42 | $46.68 | 3,959 |
2021-07-01 | $46.95 | $47.11 | $46.95 | $47.06 | $46.33 | 5,729 |
2021-06-30 | $46.74 | $46.96 | $46.73 | $46.83 | $46.09 | 49,284 |
2021-06-29 | $46.80 | $46.88 | $46.77 | $46.79 | $46.06 | 10,021 |
2021-06-28 | $46.80 | $46.80 | $46.59 | $46.68 | $45.95 | 9,254 |
2021-06-25 | $46.42 | $46.74 | $46.42 | $46.74 | $46.01 | 40,872 |
2021-06-24 | $46.35 | $46.42 | $46.32 | $46.38 | $45.66 | 3,200 |
2021-06-23 | $46.29 | $46.31 | $46.18 | $46.18 | $45.46 | 978 |
2021-06-22 | $46.35 | $46.46 | $46.34 | $46.42 | $45.69 | 3,380 |
2021-06-21 | $45.97 | $46.17 | $45.97 | $46.16 | $45.44 | 2,700 |
2021-06-18 | $45.67 | $45.67 | $45.58 | $45.58 | $44.87 | 1,261 |
2021-06-17 | $46.09 | $46.15 | $45.92 | $46.12 | $45.40 | 2,111 |
2021-06-16 | $46.55 | $46.55 | $46.03 | $46.12 | $45.40 | 3,824 |
2021-06-15 | $46.55 | $46.61 | $46.39 | $46.41 | $45.69 | 2,425 |
2021-06-14 | $46.34 | $46.48 | $46.19 | $46.48 | $45.75 | 355,886 |
2021-06-11 | $46.37 | $46.41 | $46.27 | $46.39 | $45.66 | 2,923 |
2021-06-10 | $46.18 | $46.34 | $46.18 | $46.34 | $45.62 | 5,279 |
2021-06-09 | $46.32 | $46.32 | $46.23 | $46.23 | $45.36 | 2,745 |
2021-06-08 | $46.17 | $46.24 | $46.16 | $46.23 | $45.36 | 4,927 |
2021-06-07 | $46.43 | $46.43 | $46.17 | $46.24 | $45.36 | 5,453 |
2021-06-04 | $46.29 | $46.44 | $46.29 | $46.42 | $45.55 | 7,309 |
2021-06-03 | $45.81 | $46.10 | $45.81 | $46.07 | $45.20 | 4,246 |
2021-06-02 | $46.08 | $46.13 | $46.04 | $46.12 | $45.25 | 4,498 |
2021-06-01 | $46.36 | $46.43 | $45.88 | $45.95 | $45.09 | 5,120 |
2021-05-28 | $46.22 | $46.27 | $46.13 | $46.13 | $45.26 | 3,543 |
2021-05-27 | $46.17 | $46.18 | $46.01 | $46.01 | $45.14 | 4,338 |
2021-05-26 | $46.13 | $46.13 | $45.98 | $46.03 | $45.16 | 6,037 |
2021-05-25 | $46.19 | $46.19 | $46.01 | $46.03 | $45.16 | 27,637 |
2021-05-24 | $46.10 | $46.21 | $46.03 | $46.10 | $45.23 | 4,336 |
2021-05-21 | $46.16 | $46.16 | $45.87 | $45.87 | $45.00 | 2,609 |
2021-05-20 | $45.72 | $46.02 | $45.72 | $45.86 | $45.00 | 5,491 |
2021-05-19 | $45.15 | $45.39 | $44.98 | $45.39 | $44.54 | 7,182 |
2021-05-18 | $45.82 | $45.86 | $45.55 | $45.55 | $44.69 | 10,079 |
2021-05-17 | $46.08 | $46.08 | $45.92 | $45.97 | $45.10 | 8,512 |
2021-05-14 | $45.95 | $46.29 | $45.95 | $46.23 | $45.36 | 19,641 |
2021-05-13 | $45.22 | $45.89 | $45.22 | $45.77 | $44.91 | 24,081 |
2021-05-12 | $45.65 | $45.69 | $45.14 | $45.17 | $44.32 | 6,832 |
2021-05-11 | $46.14 | $46.14 | $45.83 | $45.92 | $45.05 | 5,622 |
2021-05-10 | $46.68 | $46.90 | $46.45 | $46.47 | $45.60 | 12,419 |
2021-05-07 | $46.33 | $46.60 | $46.33 | $46.60 | $45.72 | 4,335 |
2021-05-06 | $46.00 | $46.35 | $45.98 | $46.35 | $45.48 | 24,243 |
2021-05-05 | $46.09 | $46.11 | $46.00 | $46.06 | $45.19 | 3,596 |
2021-05-04 | $45.91 | $46.05 | $45.78 | $46.05 | $45.18 | 14,575 |
2021-05-03 | $46.12 | $46.23 | $46.06 | $46.06 | $45.19 | 16,056 |
2021-04-30 | $45.84 | $45.93 | $45.77 | $45.82 | $44.96 | 5,676 |
2021-04-29 | $45.96 | $46.08 | $45.90 | $46.08 | $45.21 | 5,115 |
2021-04-28 | $45.91 | $45.91 | $45.73 | $45.73 | $44.87 | 7,190 |
2021-04-27 | $45.81 | $45.86 | $45.73 | $45.81 | $44.95 | 11,132 |
2021-04-26 | $45.89 | $45.91 | $45.72 | $45.82 | $44.96 | 359,937 |
2021-04-23 | $45.62 | $46.08 | $45.62 | $45.92 | $45.05 | 12,455 |
2021-04-22 | $45.75 | $45.75 | $45.54 | $45.58 | $44.73 | 2,264 |
2021-04-21 | $45.40 | $45.75 | $45.40 | $45.75 | $44.89 | 6,391 |
2021-04-20 | $45.57 | $45.59 | $45.34 | $45.46 | $44.60 | 4,087 |
2021-04-19 | $45.61 | $45.61 | $45.46 | $45.50 | $44.64 | 11,336 |
2021-04-16 | $45.59 | $45.76 | $45.59 | $45.67 | $44.82 | 163,391 |
2021-04-15 | $45.20 | $45.43 | $45.20 | $45.40 | $44.54 | 6,103 |
2021-04-14 | $45.17 | $45.17 | $44.90 | $44.91 | $44.06 | 6,682 |
2021-04-13 | $44.93 | $45.11 | $44.93 | $45.04 | $44.19 | 8,712 |
2021-04-12 | $44.90 | $45.00 | $44.89 | $45.00 | $44.15 | 29,837 |
2021-04-09 | $44.81 | $44.93 | $44.67 | $44.93 | $44.08 | 6,424 |
2021-04-08 | $44.63 | $44.69 | $44.59 | $44.65 | $43.81 | 321,807 |
2021-04-07 | $44.65 | $44.65 | $44.43 | $44.51 | $43.67 | 14,264 |
2021-04-06 | $44.71 | $44.71 | $44.48 | $44.56 | $43.72 | 2,098 |
2021-04-05 | $44.45 | $44.74 | $44.41 | $44.69 | $43.85 | 44,679 |
2021-04-01 | $43.86 | $44.10 | $43.85 | $44.10 | $43.27 | 198,767 |
2021-03-31 | $43.76 | $43.93 | $43.76 | $43.76 | $42.93 | 1,619 |
2021-03-30 | $43.71 | $43.78 | $43.62 | $43.63 | $42.81 | 57,877 |
2021-03-29 | $43.98 | $44.10 | $43.70 | $44.02 | $43.19 | 6,344 |
2021-03-26 | $43.31 | $43.88 | $43.31 | $43.88 | $43.05 | 9,033 |
2021-03-25 | $42.74 | $43.11 | $42.73 | $43.11 | $42.30 | 287,321 |
2021-03-24 | $43.08 | $43.25 | $42.96 | $42.96 | $42.15 | 6,413 |
2021-03-23 | $43.13 | $43.18 | $42.83 | $42.87 | $42.06 | 7,302 |
2021-03-22 | $42.73 | $43.04 | $42.72 | $42.96 | $42.15 | 172,868 |
2021-03-19 | $42.68 | $42.75 | $42.51 | $42.65 | $41.85 | 2,482 |
2021-03-18 | $42.83 | $42.89 | $42.68 | $42.71 | $41.90 | 4,002 |
2021-03-17 | $43.09 | $43.09 | $42.88 | $43.06 | $42.25 | 3,864 |
2021-03-16 | $43.11 | $43.25 | $43.11 | $43.20 | $42.39 | 3,754 |
2021-03-15 | $42.86 | $43.18 | $42.86 | $43.18 | $42.37 | 32,789 |
2021-03-12 | $42.63 | $42.84 | $42.63 | $42.84 | $42.04 | 4,039 |
2021-03-11 | $42.74 | $42.96 | $42.72 | $42.72 | $41.91 | 7,943 |
2021-03-10 | $42.68 | $42.77 | $42.68 | $42.68 | $41.75 | 1,100 |
2021-03-09 | $42.59 | $42.66 | $42.41 | $42.41 | $41.48 | 3,775 |
2021-03-08 | $42.02 | $42.56 | $42.02 | $42.07 | $41.16 | 3,852 |
2021-03-05 | $43.01 | $43.01 | $40.97 | $41.91 | $41.00 | 4,677 |
2021-03-04 | $41.53 | $41.70 | $40.81 | $41.02 | $40.13 | 2,183 |
2021-03-03 | $41.97 | $41.97 | $41.56 | $41.56 | $40.66 | 1,950 |
2021-03-02 | $41.94 | $42.22 | $41.94 | $42.07 | $41.15 | 1,775 |
2021-03-01 | $41.81 | $42.37 | $41.81 | $42.23 | $41.31 | 5,611 |
2021-02-26 | $41.81 | $41.87 | $41.58 | $41.58 | $40.67 | 13,632 |
2021-02-25 | $42.78 | $42.78 | $41.81 | $41.81 | $40.90 | 4,719 |
2021-02-24 | $42.08 | $42.57 | $42.00 | $42.52 | $41.59 | 13,374 |
2021-02-23 | $42.15 | $42.22 | $41.90 | $42.22 | $41.30 | 5,204 |
2021-02-22 | $42.19 | $42.34 | $42.19 | $42.20 | $41.28 | 1,940 |
2021-02-19 | $42.96 | $42.96 | $42.43 | $42.43 | $41.51 | 5,964 |
2021-02-18 | $42.63 | $42.81 | $42.52 | $42.79 | $41.86 | 4,019 |
2021-02-17 | $42.58 | $42.79 | $42.58 | $42.78 | $41.85 | 4,465 |
2021-02-16 | $43.00 | $43.00 | $42.66 | $42.68 | $41.75 | 6,950 |
2021-02-12 | $42.64 | $42.80 | $42.59 | $42.80 | $41.86 | 110,991 |
2021-02-11 | $42.75 | $42.76 | $42.55 | $42.75 | $41.82 | 4,523 |
2021-02-10 | $42.84 | $42.84 | $42.48 | $42.58 | $41.65 | 4,682 |
2021-02-09 | $42.64 | $42.74 | $42.60 | $42.67 | $41.74 | 2,375 |
2021-02-08 | $42.59 | $42.70 | $42.54 | $42.61 | $41.69 | 2,927 |
2021-02-05 | $42.54 | $42.54 | $42.41 | $42.42 | $41.50 | 3,325 |
2021-02-04 | $42.17 | $42.29 | $42.15 | $42.29 | $41.37 | 5,838 |
2021-02-03 | $41.88 | $42.07 | $41.79 | $41.96 | $41.04 | 14,733 |
2021-02-02 | $42.19 | $42.22 | $42.07 | $42.07 | $41.15 | 1,920 |
2021-02-01 | $41.26 | $41.60 | $41.26 | $41.60 | $40.70 | 1,989 |
2021-01-29 | $41.75 | $41.75 | $41.07 | $41.08 | $40.19 | 8,432 |
2021-01-28 | $41.76 | $42.20 | $41.76 | $41.90 | $40.99 | 23,591 |
2021-01-27 | $42.11 | $42.11 | $41.31 | $41.46 | $40.56 | 7,653 |
2021-01-26 | $42.44 | $42.54 | $42.44 | $42.51 | $41.58 | 4,066 |
2021-01-25 | $42.45 | $42.54 | $42.44 | $42.52 | $41.59 | 5,593 |
2021-01-22 | $42.51 | $42.53 | $42.34 | $42.45 | $41.52 | 21,592 |
2021-01-21 | $42.79 | $42.79 | $42.57 | $42.65 | $41.72 | 8,596 |
2021-01-20 | $42.69 | $42.84 | $42.57 | $42.78 | $41.85 | 3,146 |
2021-01-19 | $42.61 | $42.61 | $42.31 | $42.48 | $41.56 | 23,423 |
2021-01-15 | $42.32 | $42.36 | $42.16 | $42.24 | $41.32 | 28,183 |
2021-01-14 | $42.78 | $42.78 | $42.41 | $42.41 | $41.49 | 3,263 |
2021-01-13 | $42.70 | $42.78 | $42.64 | $42.65 | $41.72 | 10,103 |
2021-01-12 | $42.76 | $42.78 | $42.60 | $42.70 | $41.77 | 3,459 |
2021-01-11 | $42.77 | $42.89 | $42.73 | $42.77 | $41.84 | 5,060 |
2021-01-08 | $42.67 | $42.84 | $42.52 | $42.84 | $41.90 | 1,316 |
2021-01-07 | $42.41 | $42.65 | $42.41 | $42.62 | $41.69 | 8,306 |
2021-01-06 | $41.86 | $42.48 | $41.86 | $42.25 | $41.33 | 7,202 |
2021-01-05 | $41.57 | $41.92 | $41.54 | $41.92 | $41.01 | 1,907 |
2021-01-04 | $42.39 | $42.39 | $41.43 | $41.78 | $40.87 | 3,069 |
2020-12-31 | $42.09 | $42.31 | $41.95 | $42.31 | $41.39 | 4,893 |
2020-12-30 | $42.07 | $42.14 | $41.98 | $42.01 | $41.10 | 4,033 |
2020-12-29 | $42.25 | $42.25 | $41.93 | $41.98 | $41.07 | 3,676 |
2020-12-28 | $42.08 | $42.09 | $41.99 | $42.05 | $41.13 | 2,390 |
2020-12-24 | $41.76 | $41.86 | $41.76 | $41.86 | $40.95 | 948 |
2020-12-23 | $41.83 | $41.95 | $41.75 | $41.75 | $40.84 | 13,114 |
2020-12-22 | $41.91 | $41.91 | $41.68 | $41.68 | $40.78 | 3,536 |
2020-12-21 | $41.74 | $41.87 | $41.25 | $41.85 | $40.94 | 15,973 |
2020-12-18 | $42.26 | $42.26 | $41.87 | $42.13 | $41.21 | 5,784 |
2020-12-17 | $41.95 | $42.12 | $41.95 | $42.11 | $41.19 | 7,689 |
2020-12-16 | $41.80 | $41.85 | $41.67 | $41.79 | $40.88 | 6,418 |
2020-12-15 | $41.63 | $41.82 | $41.55 | $41.73 | $40.82 | 5,367 |
2020-12-14 | $41.69 | $42.02 | $41.37 | $41.37 | $40.47 | 5,222 |
2020-12-11 | $41.59 | $41.80 | $41.59 | $41.77 | $40.65 | 4,473 |
2020-12-10 | $41.67 | $41.77 | $41.60 | $41.71 | $40.59 | 5,071 |
2020-12-09 | $42.05 | $42.05 | $41.68 | $41.86 | $40.73 | 3,664 |
2020-12-08 | $41.73 | $42.01 | $41.73 | $41.97 | $40.84 | 13,636 |
2020-12-07 | $41.90 | $41.95 | $41.79 | $41.88 | $40.75 | 9,783 |
2020-12-04 | $41.82 | $41.95 | $41.82 | $41.95 | $40.82 | 6,404 |
2020-12-03 | $41.71 | $41.74 | $41.57 | $41.57 | $40.45 | 2,412 |
2020-12-02 | $41.77 | $41.77 | $41.60 | $41.65 | $40.53 | 3,538 |
2020-12-01 | $41.77 | $41.78 | $41.72 | $41.76 | $40.63 | 1,007 |
2020-11-30 | $41.39 | $41.39 | $41.23 | $41.34 | $40.23 | 3,831 |
2020-11-27 | $41.53 | $41.53 | $41.48 | $41.50 | $40.38 | 2,385 |
2020-11-25 | $41.60 | $41.60 | $41.31 | $41.39 | $40.28 | 197,918 |
2020-11-24 | $42.97 | $42.97 | $41.28 | $41.51 | $40.40 | 5,789 |
2020-11-23 | $41.13 | $41.13 | $40.72 | $40.93 | $39.83 | 8,669 |
2020-11-20 | $41.14 | $41.14 | $40.79 | $40.79 | $39.70 | 3,717 |
2020-11-19 | $40.78 | $41.06 | $40.78 | $41.06 | $39.95 | 5,126 |
2020-11-18 | $41.35 | $41.40 | $40.96 | $40.96 | $39.86 | 15,884 |
2020-11-17 | $40.63 | $41.42 | $40.63 | $41.30 | $40.19 | 8,874 |
2020-11-16 | $41.39 | $41.54 | $41.33 | $41.54 | $40.42 | 6,477 |
2020-11-13 | $41.04 | $41.13 | $40.86 | $41.13 | $40.03 | 3,161 |
2020-11-12 | $40.79 | $40.87 | $40.40 | $40.65 | $39.56 | 8,035 |
2020-11-11 | $41.20 | $41.20 | $40.85 | $41.05 | $39.95 | 11,923 |
2020-11-10 | $40.64 | $40.78 | $40.47 | $40.75 | $39.65 | 8,716 |
2020-11-09 | $43.00 | $43.00 | $40.66 | $40.66 | $39.56 | 13,616 |
2020-11-06 | $40.06 | $40.21 | $40.00 | $40.16 | $39.08 | 9,960 |
2020-11-05 | $40.25 | $40.25 | $39.93 | $40.01 | $38.93 | 11,300 |
2020-11-04 | $39.46 | $40.02 | $39.34 | $39.55 | $38.49 | 6,735 |
2020-11-03 | $38.91 | $39.20 | $38.91 | $39.05 | $38.00 | 3,791 |
2020-11-02 | $38.23 | $38.54 | $38.08 | $38.31 | $37.28 | 3,557 |
2020-10-30 | $37.82 | $37.82 | $37.47 | $37.70 | $36.69 | 3,918 |
2020-10-29 | $37.66 | $38.23 | $37.66 | $38.05 | $37.03 | 6,649 |
2020-10-28 | $38.18 | $38.39 | $37.73 | $37.73 | $36.72 | 13,806 |
2020-10-27 | $39.00 | $39.05 | $38.88 | $38.88 | $37.84 | 6,598 |
2020-10-26 | $39.33 | $39.33 | $38.79 | $39.03 | $37.98 | 5,909 |
2020-10-23 | $39.87 | $39.87 | $39.58 | $39.78 | $38.71 | 18,757 |
2020-10-22 | $39.60 | $39.76 | $39.50 | $39.67 | $38.60 | 8,972 |
2020-10-21 | $39.62 | $39.77 | $39.50 | $39.55 | $38.49 | 15,502 |
2020-10-20 | $39.71 | $39.84 | $39.58 | $39.62 | $38.56 | 37,103 |
2020-10-19 | $40.43 | $40.43 | $39.45 | $39.45 | $38.39 | 22,657 |
2020-10-16 | $40.26 | $40.32 | $40.12 | $40.12 | $39.04 | 5,694 |
2020-10-15 | $39.75 | $40.02 | $39.70 | $40.02 | $38.95 | 4,722 |
2020-10-14 | $40.18 | $40.37 | $40.04 | $40.06 | $38.98 | 6,179 |
2020-10-13 | $40.40 | $40.42 | $40.14 | $40.25 | $39.17 | 6,731 |
2020-10-12 | $40.33 | $40.55 | $40.19 | $40.46 | $39.37 | 10,152 |
2020-10-09 | $39.88 | $40.08 | $39.88 | $39.97 | $38.90 | 8,293 |
2020-10-08 | $39.71 | $39.77 | $39.59 | $39.73 | $38.66 | 5,345 |
2020-10-07 | $39.18 | $39.39 | $39.17 | $39.37 | $38.31 | 5,931 |
2020-10-06 | $39.24 | $39.47 | $38.87 | $38.87 | $37.82 | 2,036 |
2020-10-05 | $39.01 | $39.25 | $39.01 | $39.25 | $38.19 | 6,710 |
2020-10-02 | $38.48 | $38.91 | $38.48 | $38.75 | $37.71 | 5,871 |
2020-10-01 | $38.90 | $39.04 | $38.84 | $38.91 | $37.86 | 6,012 |
2020-09-30 | $38.69 | $39.11 | $38.60 | $38.89 | $37.85 | 7,208 |
2020-09-29 | $38.77 | $38.81 | $38.55 | $38.57 | $37.53 | 7,727 |
2020-09-28 | $38.78 | $38.85 | $38.57 | $38.73 | $37.69 | 7,907 |
2020-09-25 | $37.67 | $38.18 | $37.54 | $38.18 | $37.15 | 14,006 |
2020-09-24 | $37.63 | $37.98 | $37.49 | $37.68 | $36.67 | 2,842 |
2020-09-23 | $38.51 | $38.51 | $37.68 | $37.68 | $36.67 | 7,907 |
2020-09-22 | $38.43 | $38.44 | $38.13 | $38.44 | $37.41 | 7,457 |
2020-09-21 | $38.27 | $38.27 | $37.66 | $38.08 | $37.06 | 16,691 |
2020-09-18 | $38.93 | $38.97 | $38.44 | $38.65 | $37.61 | 30,005 |
2020-09-17 | $38.79 | $38.98 | $38.63 | $38.91 | $37.86 | 8,119 |
2020-09-16 | $39.36 | $39.49 | $39.14 | $39.18 | $38.13 | 215,050 |
2020-09-15 | $39.21 | $39.29 | $39.11 | $39.12 | $38.06 | 4,851 |
2020-09-14 | $38.91 | $39.13 | $38.91 | $39.02 | $37.97 | 8,248 |
2020-09-11 | $38.86 | $38.86 | $38.43 | $38.69 | $37.45 | 6,924 |
2020-09-10 | $39.13 | $39.29 | $38.54 | $38.59 | $37.36 | 9,848 |
2020-09-09 | $38.74 | $39.33 | $38.74 | $39.09 | $37.84 | 8,460 |
2020-09-08 | $38.90 | $38.90 | $38.43 | $38.43 | $37.20 | 5,000 |
2020-09-04 | $39.86 | $39.86 | $38.78 | $39.20 | $37.95 | 4,999 |
2020-09-03 | $40.59 | $40.59 | $39.21 | $39.46 | $38.20 | 12,709 |
2020-09-02 | $40.11 | $40.62 | $40.11 | $40.57 | $39.27 | 10,559 |
2020-09-01 | $39.83 | $39.89 | $39.73 | $39.84 | $38.56 | 7,928 |
2020-08-31 | $39.90 | $39.91 | $39.76 | $39.88 | $38.60 | 5,901 |
2020-08-28 | $40.01 | $40.01 | $39.76 | $39.99 | $38.71 | 35,815 |
2020-08-27 | $39.67 | $39.92 | $39.63 | $39.79 | $38.51 | 21,742 |
2020-08-26 | $39.52 | $39.68 | $39.46 | $39.65 | $38.38 | 4,647 |
2020-08-25 | $39.60 | $39.60 | $39.45 | $39.54 | $38.27 | 6,520 |
2020-08-24 | $39.39 | $39.44 | $39.31 | $39.44 | $38.18 | 13,913 |
2020-08-21 | $39.06 | $39.11 | $38.92 | $39.11 | $37.86 | 14,924 |
2020-08-20 | $39.00 | $39.07 | $38.95 | $39.05 | $37.80 | 11,419 |
2020-08-19 | $39.66 | $39.66 | $39.05 | $39.05 | $37.80 | 2,307 |
2020-08-18 | $39.32 | $39.32 | $39.03 | $39.14 | $37.89 | 6,239 |
2020-08-17 | $39.27 | $39.27 | $39.10 | $39.13 | $37.88 | 6,331 |
2020-08-14 | $39.09 | $39.16 | $38.97 | $39.02 | $37.77 | 23,716 |
2020-08-13 | $39.06 | $39.15 | $39.01 | $39.05 | $37.80 | 14,925 |
2020-08-12 | $39.09 | $39.19 | $39.04 | $39.15 | $37.89 | 10,309 |
2020-08-11 | $39.06 | $39.36 | $38.73 | $38.73 | $37.49 | 7,519 |
2020-08-10 | $38.94 | $38.95 | $38.86 | $38.89 | $37.65 | 7,584 |
2020-08-07 | $38.40 | $38.80 | $38.40 | $38.80 | $37.56 | 5,316 |
2020-08-06 | $38.37 | $38.54 | $38.30 | $38.54 | $37.31 | 7,656 |
2020-08-05 | $38.63 | $38.63 | $38.42 | $38.47 | $37.24 | 3,223 |
2020-08-04 | $38.13 | $38.40 | $38.13 | $38.33 | $37.10 | 5,506 |
2020-08-03 | $38.33 | $38.33 | $38.11 | $38.23 | $37.01 | 7,195 |
2020-07-31 | $38.15 | $38.15 | $37.58 | $38.02 | $36.80 | 36,123 |
2020-07-30 | $37.74 | $38.01 | $37.60 | $37.95 | $36.74 | 201,864 |
2020-07-29 | $37.91 | $38.22 | $37.91 | $38.13 | $36.90 | 9,374 |
2020-07-28 | $37.75 | $37.98 | $37.75 | $37.75 | $36.54 | 9,658 |
2020-07-27 | $37.83 | $37.88 | $37.81 | $37.86 | $36.65 | 5,553 |
2020-07-24 | $37.95 | $38.00 | $37.61 | $37.73 | $36.52 | 56,106 |
2020-07-23 | $38.28 | $38.42 | $37.92 | $37.92 | $36.70 | 21,955 |
2020-07-22 | $37.98 | $38.17 | $37.92 | $38.17 | $36.94 | 13,893 |
2020-07-21 | $37.88 | $38.03 | $37.80 | $37.80 | $36.59 | 4,919 |
2020-07-20 | $37.71 | $37.74 | $37.52 | $37.72 | $36.51 | 18,780 |
2020-07-17 | $37.38 | $37.65 | $37.38 | $37.62 | $36.41 | 6,572 |
2020-07-16 | $37.27 | $37.34 | $37.21 | $37.34 | $36.15 | 3,090 |
2020-07-15 | $37.48 | $37.48 | $37.30 | $37.37 | $36.17 | 4,389 |
2020-07-14 | $36.55 | $36.99 | $36.40 | $36.99 | $35.80 | 8,857 |
2020-07-13 | $36.85 | $37.13 | $36.45 | $36.45 | $35.28 | 10,374 |
2020-07-10 | $36.63 | $36.71 | $36.60 | $36.71 | $35.53 | 3,043 |
2020-07-09 | $36.56 | $36.60 | $36.05 | $36.42 | $35.25 | 6,020 |
2020-07-08 | $37.19 | $37.19 | $36.38 | $36.63 | $35.45 | 6,000 |
2020-07-07 | $37.26 | $37.26 | $36.49 | $36.49 | $35.32 | 11,000 |
2020-07-06 | $37.03 | $37.05 | $36.77 | $36.83 | $35.65 | 2,900 |
2020-07-02 | $36.89 | $36.89 | $36.54 | $36.54 | $35.37 | 3,720 |
2020-07-01 | $36.44 | $36.85 | $36.30 | $36.40 | $35.23 | 8,093 |
2020-06-30 | $35.84 | $36.27 | $35.83 | $36.27 | $35.11 | 14,085 |
2020-06-29 | $35.48 | $35.71 | $35.45 | $35.69 | $34.55 | 3,720 |
2020-06-26 | $35.94 | $36.02 | $35.34 | $35.38 | $34.25 | 12,681 |
2020-06-25 | $35.53 | $35.98 | $35.32 | $35.98 | $34.83 | 8,259 |
2020-06-24 | $36.23 | $36.26 | $35.42 | $35.61 | $34.47 | 302,404 |
2020-06-23 | $36.72 | $36.84 | $36.53 | $36.56 | $35.39 | 8,766 |
2020-06-22 | $36.28 | $36.49 | $36.02 | $36.46 | $35.29 | 141,508 |
2020-06-19 | $37.19 | $37.19 | $36.23 | $36.37 | $35.21 | 8,495 |
2020-06-18 | $36.59 | $36.71 | $36.48 | $36.60 | $35.43 | 130,698 |
2020-06-17 | $36.98 | $36.98 | $36.63 | $36.68 | $35.51 | 19,538 |
2020-06-16 | $37.01 | $37.17 | $36.30 | $36.72 | $35.55 | 40,301 |
2020-06-15 | $34.50 | $36.22 | $34.50 | $36.11 | $34.95 | 19,379 |
2020-06-12 | $36.48 | $36.48 | $35.35 | $35.93 | $34.78 | 21,704 |
2020-06-11 | $36.66 | $36.77 | $35.51 | $35.52 | $34.38 | 14,300 |
2020-06-10 | $37.85 | $38.00 | $37.68 | $37.71 | $36.42 | 2,904 |
2020-06-09 | $37.85 | $38.12 | $37.85 | $37.94 | $36.64 | 7,796 |
2020-06-08 | $38.03 | $38.43 | $38.03 | $38.43 | $37.11 | 10,397 |
2020-06-05 | $37.88 | $38.18 | $37.86 | $37.99 | $36.69 | 8,851 |
2020-06-04 | $37.21 | $37.30 | $36.95 | $37.10 | $35.83 | 4,758 |
2020-06-03 | $37.00 | $37.39 | $37.00 | $37.29 | $36.01 | 12,575 |
2020-06-02 | $36.68 | $36.73 | $36.48 | $36.73 | $35.47 | 11,928 |
2020-06-01 | $36.34 | $36.58 | $36.34 | $36.49 | $35.24 | 9,413 |
2020-05-29 | $36.16 | $36.47 | $35.90 | $36.47 | $35.22 | 17,352 |
2020-05-28 | $36.37 | $36.56 | $36.19 | $36.20 | $34.96 | 36,178 |
2020-05-27 | $35.60 | $36.03 | $35.44 | $36.02 | $34.79 | 189,366 |
2020-05-26 | $35.80 | $35.80 | $35.44 | $35.44 | $34.23 | 22,253 |
2020-05-22 | $34.88 | $35.04 | $34.86 | $35.03 | $33.83 | 3,806 |
2020-05-21 | $35.16 | $35.21 | $34.81 | $34.98 | $33.78 | 4,288 |
2020-05-20 | $35.18 | $35.30 | $35.07 | $35.11 | $33.91 | 5,258 |
2020-05-19 | $34.94 | $35.10 | $34.65 | $34.65 | $33.46 | 10,056 |
2020-05-18 | $34.70 | $35.31 | $34.70 | $35.15 | $33.94 | 14,175 |
2020-05-15 | $33.70 | $34.02 | $33.67 | $34.02 | $32.85 | 3,774 |
2020-05-14 | $33.34 | $33.82 | $33.12 | $33.82 | $32.66 | 1,486 |
2020-05-13 | $33.89 | $33.96 | $33.22 | $33.51 | $32.36 | 6,588 |
2020-05-12 | $34.82 | $34.82 | $34.19 | $34.19 | $33.02 | 7,550 |
2020-05-11 | $34.52 | $34.91 | $34.52 | $34.84 | $33.64 | 5,801 |
2020-05-08 | $34.82 | $34.83 | $34.59 | $34.83 | $33.64 | 6,449 |
2020-05-07 | $34.30 | $34.50 | $34.30 | $34.30 | $33.12 | 3,582 |
2020-05-06 | $34.42 | $34.42 | $33.94 | $34.00 | $32.84 | 7,453 |
2020-05-05 | $34.20 | $34.56 | $34.20 | $34.24 | $33.07 | 5,384 |
2020-05-04 | $33.65 | $33.88 | $33.45 | $33.85 | $32.69 | 12,752 |
2020-05-01 | $34.16 | $34.16 | $33.68 | $33.72 | $32.56 | 6,827 |
2020-04-30 | $34.76 | $34.84 | $34.43 | $34.54 | $33.36 | 14,558 |
2020-04-29 | $35.09 | $35.26 | $35.00 | $35.24 | $34.03 | 6,605 |
2020-04-28 | $35.10 | $35.20 | $34.58 | $34.59 | $33.40 | 9,955 |
2020-04-27 | $34.24 | $34.74 | $34.24 | $34.67 | $33.49 | 11,574 |
2020-04-24 | $35.09 | $35.09 | $33.46 | $33.95 | $32.78 | 59,388 |
2020-04-23 | $33.67 | $34.13 | $33.43 | $33.43 | $32.28 | 22,959 |
2020-04-22 | $33.43 | $33.61 | $33.23 | $33.57 | $32.42 | 11,082 |
2020-04-21 | $33.19 | $33.22 | $32.70 | $32.81 | $31.69 | 36,834 |
2020-04-20 | $34.03 | $34.25 | $33.74 | $33.83 | $32.67 | 108,624 |
2020-04-17 | $33.87 | $34.33 | $33.86 | $34.33 | $33.15 | 6,816 |
2020-04-16 | $33.25 | $33.43 | $33.00 | $33.24 | $32.10 | 11,222 |
2020-04-15 | $33.49 | $33.49 | $33.05 | $33.23 | $32.09 | 30,213 |
2020-04-14 | $33.83 | $34.10 | $33.67 | $34.03 | $32.86 | 8,667 |
2020-04-13 | $33.38 | $33.46 | $32.77 | $33.10 | $31.96 | 14,020 |
2020-04-09 | $33.52 | $33.98 | $33.50 | $33.64 | $32.49 | 18,177 |
2020-04-08 | $32.40 | $33.10 | $32.40 | $32.97 | $31.84 | 9,422 |
2020-04-07 | $32.85 | $32.92 | $32.03 | $32.03 | $30.94 | 50,437 |
2020-04-06 | $31.01 | $31.99 | $30.94 | $31.99 | $30.89 | 9,927 |
2020-04-03 | $30.82 | $30.82 | $29.82 | $29.93 | $28.90 | 21,432 |
2020-04-02 | $30.36 | $30.49 | $30.06 | $30.43 | $29.39 | 6,010 |
2020-04-01 | $29.45 | $30.27 | $29.45 | $29.70 | $28.68 | 5,926 |
2020-03-31 | $31.62 | $31.62 | $30.92 | $30.93 | $29.87 | 46,712 |
2020-03-30 | $31.07 | $31.65 | $30.97 | $31.63 | $30.55 | 12,994 |
2020-03-27 | $30.70 | $31.35 | $30.39 | $30.64 | $29.59 | 16,997 |
2020-03-26 | $30.02 | $31.56 | $29.99 | $31.56 | $30.48 | 19,461 |
2020-03-25 | $29.18 | $30.47 | $28.75 | $29.63 | $28.61 | 109,962 |
2020-03-24 | $28.10 | $29.05 | $28.09 | $29.05 | $28.06 | 27,320 |
2020-03-23 | $27.86 | $27.86 | $26.22 | $26.55 | $25.64 | 9,292 |
2020-03-20 | $28.97 | $29.21 | $27.61 | $27.66 | $26.71 | 15,361 |
2020-03-19 | $28.56 | $29.35 | $27.99 | $28.82 | $27.83 | 42,493 |
2020-03-18 | $29.03 | $29.50 | $26.10 | $28.90 | $27.91 | 108,921 |
2020-03-17 | $30.15 | $30.76 | $28.95 | $30.76 | $29.71 | 191,652 |
2020-03-16 | $29.28 | $30.79 | $28.72 | $29.01 | $28.02 | 22,862 |
2020-03-13 | $31.91 | $32.76 | $30.40 | $32.76 | $31.64 | 55,055 |
2020-03-12 | $31.56 | $32.35 | $30.34 | $30.34 | $29.30 | 30,801 |
2020-03-11 | $34.55 | $35.01 | $33.03 | $33.53 | $32.38 | 21,612 |
2020-03-10 | $34.93 | $35.12 | $33.48 | $35.12 | $33.83 | 15,899 |
2020-03-09 | $33.91 | $34.75 | $32.60 | $33.85 | $32.61 | 63,022 |
2020-03-06 | $35.59 | $36.30 | $35.25 | $36.13 | $34.80 | 23,846 |
2020-03-05 | $37.04 | $37.30 | $36.36 | $36.63 | $35.28 | 109,844 |
2020-03-04 | $37.42 | $37.80 | $36.71 | $37.80 | $36.41 | 53,756 |
2020-03-03 | $37.19 | $37.59 | $36.02 | $36.23 | $34.90 | 21,777 |
2020-03-02 | $35.58 | $37.03 | $35.54 | $37.03 | $35.67 | 35,048 |
2020-02-28 | $35.74 | $35.74 | $34.62 | $35.48 | $34.18 | 59,269 |
2020-02-27 | $37.34 | $37.35 | $36.19 | $36.19 | $34.86 | 27,783 |
2020-02-26 | $37.83 | $38.29 | $37.53 | $37.59 | $36.21 | 15,875 |
2020-02-25 | $39.34 | $39.34 | $37.64 | $37.74 | $36.35 | 58,996 |
2020-02-24 | $38.91 | $39.21 | $38.75 | $38.85 | $37.43 | 19,119 |
2020-02-21 | $40.30 | $40.30 | $39.65 | $39.82 | $38.36 | 82,274 |
2020-02-20 | $40.38 | $40.38 | $39.71 | $40.06 | $38.59 | 67,898 |
2020-02-19 | $40.26 | $40.32 | $40.19 | $40.22 | $38.74 | 7,806 |
2020-02-18 | $40.28 | $40.28 | $40.08 | $40.11 | $38.64 | 12,886 |
2020-02-14 | $40.24 | $40.30 | $40.16 | $40.30 | $38.82 | 10,836 |
2020-02-13 | $39.76 | $40.23 | $39.76 | $40.13 | $38.65 | 16,491 |
2020-02-12 | $40.13 | $40.13 | $39.95 | $40.10 | $38.63 | 13,360 |
2020-02-11 | $40.12 | $40.12 | $39.92 | $39.92 | $38.46 | 4,636 |
2020-02-10 | $39.62 | $39.86 | $39.62 | $39.86 | $38.39 | 8,381 |
2020-02-07 | $39.89 | $39.89 | $39.58 | $39.66 | $38.20 | 39,824 |
2020-02-06 | $39.88 | $39.88 | $39.71 | $39.77 | $38.31 | 29,774 |
2020-02-05 | $39.75 | $39.75 | $39.56 | $39.73 | $38.27 | 5,623 |
2020-02-04 | $39.48 | $39.57 | $39.38 | $39.39 | $37.94 | 10,151 |
2020-02-03 | $39.45 | $39.45 | $38.94 | $38.94 | $37.51 | 11,039 |
2020-01-31 | $39.13 | $39.13 | $38.55 | $38.61 | $37.19 | 19,832 |
2020-01-30 | $38.88 | $39.21 | $38.81 | $39.21 | $37.77 | 9,226 |
2020-01-29 | $39.33 | $39.33 | $38.99 | $38.99 | $37.56 | 9,976 |
2020-01-28 | $38.95 | $39.22 | $38.93 | $39.12 | $37.69 | 3,853 |
2020-01-27 | $38.75 | $38.94 | $38.64 | $38.81 | $37.39 | 10,056 |
2020-01-24 | $39.97 | $39.97 | $39.12 | $39.20 | $37.76 | 125,635 |
2020-01-23 | $39.43 | $39.48 | $39.26 | $39.47 | $38.02 | 57,747 |
2020-01-22 | $39.56 | $39.60 | $39.47 | $39.49 | $38.04 | 12,262 |
2020-01-21 | $39.40 | $39.48 | $39.33 | $39.40 | $37.95 | 18,233 |
2020-01-17 | $39.36 | $39.38 | $39.28 | $39.38 | $37.94 | 3,544 |
2020-01-16 | $38.96 | $39.18 | $38.96 | $39.18 | $37.74 | 6,457 |
2020-01-15 | $38.94 | $39.01 | $38.87 | $38.93 | $37.50 | 14,037 |
2020-01-14 | $38.85 | $38.86 | $38.73 | $38.73 | $37.31 | 13,583 |
2020-01-13 | $38.95 | $38.95 | $38.65 | $38.80 | $37.38 | 12,314 |
2020-01-10 | $38.87 | $38.87 | $38.59 | $38.59 | $37.17 | 8,891 |
2020-01-09 | $38.94 | $38.94 | $38.57 | $38.65 | $37.23 | 42,302 |
2020-01-08 | $38.32 | $38.57 | $38.32 | $38.40 | $36.99 | 59,874 |
2020-01-07 | $38.30 | $38.30 | $38.23 | $38.23 | $36.83 | 29,717 |
2020-01-06 | $38.00 | $38.36 | $38.00 | $38.36 | $36.95 | 14,505 |
2020-01-03 | $38.20 | $38.41 | $38.20 | $38.36 | $36.95 | 8,082 |
2020-01-02 | $38.87 | $38.87 | $38.24 | $38.42 | $37.01 | 17,114 |
2019-12-31 | $38.13 | $38.24 | $38.01 | $38.24 | $36.84 | 6,293 |
2019-12-30 | $38.15 | $38.21 | $38.05 | $38.10 | $36.70 | 13,401 |
2019-12-27 | $38.41 | $38.41 | $38.25 | $38.29 | $36.89 | 25,826 |
2019-12-26 | $38.70 | $38.70 | $38.16 | $38.35 | $36.94 | 72,257 |
2019-12-24 | $38.15 | $38.24 | $38.15 | $38.24 | $36.84 | 5,322 |
2019-12-23 | $38.94 | $38.94 | $38.13 | $38.23 | $36.83 | 10,847 |
2019-12-20 | $38.15 | $38.65 | $38.15 | $38.53 | $37.11 | 6,003 |
2019-12-19 | $37.60 | $38.14 | $37.60 | $38.03 | $36.64 | 9,667 |
2019-12-18 | $37.98 | $37.98 | $37.84 | $37.85 | $36.46 | 9,263 |
2019-12-17 | $38.07 | $38.07 | $37.91 | $37.91 | $36.52 | 9,081 |
2019-12-16 | $37.96 | $37.97 | $37.90 | $37.90 | $36.51 | 8,040 |
2019-12-13 | $37.68 | $37.75 | $37.57 | $37.74 | $36.35 | 3,990 |
2019-12-12 | $37.57 | $37.71 | $37.55 | $37.69 | $36.31 | 8,430 |
2019-12-11 | $37.65 | $37.65 | $37.34 | $37.45 | $36.07 | 19,688 |
2019-12-10 | $38.04 | $38.04 | $37.50 | $37.50 | $35.95 | 2,838 |
2019-12-09 | $37.84 | $37.84 | $37.54 | $37.59 | $36.04 | 12,896 |
2019-12-06 | $37.79 | $37.81 | $37.67 | $37.69 | $36.14 | 3,791 |
2019-12-05 | $37.41 | $37.52 | $37.30 | $37.43 | $35.89 | 48,394 |
2019-12-04 | $37.31 | $37.40 | $37.31 | $37.35 | $35.81 | 3,670 |
2019-12-03 | $37.01 | $37.15 | $36.92 | $37.10 | $35.57 | 18,296 |
2019-12-02 | $37.61 | $37.61 | $37.28 | $37.30 | $35.76 | 21,612 |
2019-11-29 | $37.74 | $37.74 | $37.61 | $37.61 | $36.06 | 8,770 |
2019-11-27 | $37.61 | $37.76 | $37.61 | $37.75 | $36.19 | 2,948 |
2019-11-26 | $37.51 | $37.62 | $37.48 | $37.61 | $36.05 | 13,868 |
2019-11-25 | $37.42 | $37.42 | $37.35 | $37.37 | $35.82 | 2,349 |
2019-11-22 | $37.46 | $37.46 | $37.15 | $37.25 | $35.71 | 2,714 |
2019-11-21 | $37.21 | $37.29 | $37.21 | $37.21 | $35.67 | 3,092 |
2019-11-20 | $37.45 | $37.46 | $37.19 | $37.33 | $35.79 | 2,645 |
2019-11-19 | $37.55 | $37.55 | $37.41 | $37.46 | $35.91 | 6,917 |
2019-11-18 | $37.46 | $37.47 | $37.39 | $37.39 | $35.84 | 3,248 |
2019-11-15 | $37.84 | $37.84 | $37.28 | $37.37 | $35.83 | 6,430 |
2019-11-14 | $37.16 | $37.18 | $37.06 | $37.16 | $35.62 | 3,722 |
2019-11-13 | $36.97 | $37.12 | $36.97 | $37.12 | $35.59 | 4,565 |
2019-11-12 | $36.98 | $37.00 | $36.90 | $36.91 | $35.38 | 8,054 |
2019-11-11 | $36.86 | $36.86 | $36.77 | $36.81 | $35.29 | 2,073 |
2019-11-08 | $36.81 | $36.85 | $36.77 | $36.85 | $35.32 | 5,634 |
2019-11-07 | $36.93 | $36.94 | $36.78 | $36.78 | $35.26 | 6,059 |
2019-11-06 | $36.65 | $36.71 | $36.63 | $36.71 | $35.19 | 1,532 |
2019-11-05 | $36.50 | $36.61 | $36.50 | $36.55 | $35.04 | 5,022 |
2019-11-04 | $37.48 | $37.48 | $36.69 | $36.69 | $35.17 | 5,031 |
2019-11-01 | $36.89 | $36.89 | $36.79 | $36.79 | $35.27 | 3,159 |
2019-10-31 | $36.65 | $36.65 | $36.50 | $36.60 | $35.08 | 6,684 |
2019-10-30 | $36.55 | $36.72 | $36.52 | $36.72 | $35.20 | 7,153 |
2019-10-29 | $36.56 | $36.67 | $36.55 | $36.55 | $35.04 | 4,034 |
2019-10-28 | $36.57 | $36.57 | $36.44 | $36.48 | $34.97 | 3,250 |
2019-10-25 | $36.39 | $36.49 | $36.35 | $36.39 | $34.89 | 17,124 |
2019-10-24 | $36.27 | $36.40 | $36.27 | $36.39 | $34.88 | 7,414 |
2019-10-23 | $36.29 | $36.33 | $36.22 | $36.28 | $34.78 | 3,463 |
2019-10-22 | $36.58 | $36.58 | $36.28 | $36.28 | $34.78 | 5,755 |
2019-10-21 | $36.70 | $36.70 | $36.54 | $36.57 | $35.06 | 6,004 |
2019-10-18 | $37.03 | $37.03 | $36.45 | $36.54 | $35.03 | 12,621 |
2019-10-17 | $36.70 | $36.70 | $36.56 | $36.56 | $35.05 | 6,382 |
2019-10-16 | $36.46 | $36.59 | $36.46 | $36.56 | $35.05 | 3,571 |
2019-10-15 | $36.53 | $36.65 | $36.53 | $36.61 | $35.09 | 5,285 |
2019-10-14 | $36.50 | $36.50 | $36.38 | $36.38 | $34.87 | 5,309 |
2019-10-11 | $36.64 | $36.73 | $36.47 | $36.47 | $34.96 | 4,987 |
2019-10-10 | $36.23 | $36.23 | $36.21 | $36.21 | $34.72 | 1,429 |
2019-10-09 | $35.94 | $36.22 | $35.86 | $36.04 | $34.55 | 1,251 |
2019-10-08 | $35.81 | $36.00 | $35.71 | $35.71 | $34.24 | 35,648 |
2019-10-07 | $36.29 | $36.31 | $36.27 | $36.27 | $34.77 | 2,150 |
2019-10-04 | $35.79 | $36.41 | $35.79 | $36.41 | $34.91 | 1,704 |
2019-10-03 | $35.51 | $35.86 | $35.45 | $35.84 | $34.35 | 7,381 |
2019-10-02 | $35.85 | $35.85 | $35.60 | $35.60 | $34.13 | 6,067 |
2019-10-01 | $36.73 | $36.73 | $36.21 | $36.21 | $34.72 | 2,622 |
2019-09-30 | $36.50 | $36.62 | $36.50 | $36.61 | $35.09 | 628 |
2019-09-27 | $36.52 | $36.52 | $36.33 | $36.33 | $34.83 | 473 |
2019-09-26 | $36.56 | $36.63 | $36.56 | $36.57 | $35.06 | 485 |
2019-09-25 | $36.47 | $36.58 | $36.47 | $36.58 | $35.07 | 931 |
2019-09-24 | $36.77 | $36.80 | $36.39 | $36.44 | $34.93 | 776 |
2019-09-23 | $36.61 | $36.70 | $36.59 | $36.66 | $35.14 | 1,001,397 |
2019-09-20 | $36.94 | $36.94 | $36.64 | $36.64 | $35.12 | 1,022 |
2019-09-19 | $36.91 | $36.92 | $36.75 | $36.75 | $35.23 | 1,445 |
2019-09-18 | $36.66 | $36.71 | $36.54 | $36.71 | $35.19 | 2,577 |
2019-09-17 | $36.60 | $36.67 | $36.59 | $36.67 | $35.15 | 2,899 |
2019-09-16 | $36.55 | $36.61 | $36.51 | $36.51 | $35.00 | 880 |
2019-09-13 | $36.79 | $36.79 | $36.59 | $36.62 | $35.10 | 1,949 |
2019-09-12 | $36.77 | $36.78 | $36.76 | $36.76 | $35.24 | 734 |
2019-09-11 | $36.41 | $36.51 | $36.38 | $36.51 | $35.00 | 5,777 |
2019-09-10 | $36.36 | $36.51 | $36.36 | $36.51 | $34.84 | 1,386 |
2019-09-09 | $37.05 | $37.05 | $36.77 | $36.81 | $35.13 | 6,691 |
2019-09-06 | $37.08 | $37.13 | $37.08 | $37.08 | $35.38 | 1,659 |
2019-09-05 | $36.98 | $37.00 | $36.94 | $36.96 | $35.27 | 2,449 |
2019-09-04 | $36.46 | $36.57 | $36.45 | $36.57 | $34.90 | 1,670 |
2019-09-03 | $36.77 | $36.77 | $36.10 | $36.22 | $34.56 | 1,326 |
2019-08-30 | $36.67 | $36.67 | $36.31 | $36.41 | $34.74 | 915 |
2019-08-29 | $36.26 | $36.42 | $36.20 | $36.34 | $34.67 | 2,412 |
2019-08-28 | $35.75 | $35.95 | $35.74 | $35.93 | $34.29 | 2,822 |
2019-08-27 | $35.78 | $35.81 | $35.73 | $35.74 | $34.11 | 2,456 |
2019-08-26 | $35.51 | $35.67 | $35.47 | $35.67 | $34.04 | 529 |
2019-08-23 | $36.19 | $36.19 | $35.24 | $35.24 | $33.63 | 671 |
2019-08-22 | $36.02 | $36.21 | $36.02 | $36.21 | $34.56 | 1,748 |
2019-08-21 | $36.16 | $36.18 | $36.16 | $36.18 | $34.53 | 1,159 |
2019-08-20 | $36.01 | $36.11 | $35.92 | $35.92 | $34.28 | 1,003 |
2019-08-19 | $36.05 | $36.14 | $36.04 | $36.12 | $34.47 | 690 |
2019-08-16 | $35.72 | $35.75 | $35.72 | $35.75 | $34.11 | 174 |
2019-08-15 | $35.26 | $35.32 | $35.02 | $35.32 | $33.71 | 915 |
2019-08-14 | $35.49 | $35.49 | $35.12 | $35.12 | $33.51 | 3,692 |
2019-08-13 | $36.04 | $36.10 | $36.01 | $36.01 | $34.36 | 1,472 |
2019-08-12 | $35.88 | $35.88 | $35.57 | $35.57 | $33.95 | 1,400 |
2019-08-09 | $36.33 | $36.33 | $35.93 | $36.01 | $34.36 | 3,208 |
2019-08-08 | $35.79 | $36.14 | $35.78 | $36.10 | $34.44 | 3,732 |
2019-08-07 | $35.11 | $35.57 | $35.11 | $35.51 | $33.88 | 3,906 |
2019-08-06 | $35.44 | $35.44 | $35.06 | $35.43 | $33.81 | 2,468 |
2019-08-05 | $35.36 | $35.39 | $34.71 | $34.98 | $33.38 | 1,720 |
2019-08-02 | $35.98 | $35.98 | $35.86 | $35.94 | $34.30 | 1,330 |
2019-08-01 | $36.48 | $36.60 | $36.12 | $36.12 | $34.47 | 846 |
2019-07-31 | $36.72 | $36.74 | $36.04 | $36.33 | $34.67 | 3,160 |
2019-07-30 | $36.76 | $36.78 | $36.67 | $36.67 | $35.00 | 1,746 |
2019-07-29 | $36.77 | $36.83 | $36.77 | $36.83 | $35.14 | 3,673 |
2019-07-26 | $36.68 | $36.82 | $36.68 | $36.82 | $35.13 | 1,527 |
2019-07-25 | $36.58 | $36.62 | $36.50 | $36.51 | $34.84 | 1,290 |
2019-07-24 | $36.55 | $36.55 | $36.43 | $36.55 | $34.88 | 1,420 |
2019-07-23 | $36.38 | $36.50 | $36.37 | $36.49 | $34.82 | 7,503 |
2019-07-22 | $37.13 | $37.13 | $36.30 | $36.30 | $34.64 | 3,087 |
2019-07-19 | $36.55 | $36.56 | $36.34 | $36.34 | $34.67 | 3,370 |
2019-07-18 | $36.33 | $36.58 | $36.31 | $36.57 | $34.90 | 4,279 |
2019-07-17 | $36.58 | $36.58 | $36.41 | $36.41 | $34.75 | 2,186 |
2019-07-16 | $36.65 | $36.65 | $36.58 | $36.59 | $34.92 | 1,688 |
2019-07-15 | $36.68 | $36.72 | $36.63 | $36.69 | $35.01 | 24,782 |
2019-07-12 | $36.57 | $36.67 | $36.57 | $36.67 | $34.99 | 2,310 |
2019-07-11 | $36.74 | $36.74 | $36.39 | $36.52 | $34.85 | 1,495 |
2019-07-10 | $36.37 | $36.44 | $36.37 | $36.44 | $34.77 | 147 |
2019-07-09 | $36.22 | $36.28 | $36.15 | $36.28 | $34.62 | 732 |
2019-07-08 | $36.23 | $36.25 | $36.22 | $36.25 | $34.59 | 991 |
2019-07-05 | $36.17 | $36.40 | $36.10 | $36.35 | $34.69 | 4,590 |
2019-07-03 | $36.19 | $36.34 | $36.19 | $36.34 | $34.68 | 569 |
2019-07-02 | $35.90 | $36.00 | $35.90 | $36.00 | $34.35 | 2,197 |
2019-07-01 | $35.87 | $35.90 | $35.87 | $35.90 | $34.26 | 5,053 |
2019-06-28 | $35.59 | $35.61 | $35.52 | $35.61 | $33.98 | 7,751 |
2019-06-27 | $35.48 | $35.66 | $35.48 | $35.54 | $33.92 | 1,370 |
2019-06-26 | $35.37 | $35.40 | $35.35 | $35.35 | $33.73 | 1,262 |
2019-06-25 | $35.65 | $35.72 | $35.55 | $35.55 | $33.93 | 5,540 |
2019-06-24 | $35.79 | $35.79 | $35.79 | $35.79 | $34.15 | 0 |
2019-06-21 | $35.81 | $35.95 | $35.78 | $35.82 | $34.18 | 2,578 |
2019-06-20 | $35.81 | $35.93 | $35.78 | $35.93 | $34.29 | 858 |
2019-06-19 | $35.37 | $35.54 | $35.37 | $35.53 | $33.91 | 5,995 |
2019-06-18 | $35.46 | $35.46 | $35.35 | $35.35 | $33.73 | 237 |
2019-06-17 | $35.21 | $35.21 | $35.14 | $35.14 | $33.53 | 705 |
2019-06-14 | $35.14 | $35.22 | $35.14 | $35.22 | $33.61 | 523 |
2019-06-13 | $35.21 | $35.21 | $35.21 | $35.21 | $33.60 | 167 |
2019-06-12 | $35.11 | $35.12 | $35.05 | $35.08 | $33.48 | 1,829 |
2019-06-11 | $35.21 | $35.21 | $35.07 | $35.07 | $33.47 | 142 |
2019-06-10 | $35.32 | $35.33 | $35.25 | $35.25 | $33.59 | 1,368 |
2019-06-07 | $35.23 | $35.26 | $35.15 | $35.15 | $33.50 | 461 |
2019-06-06 | $34.73 | $34.83 | $34.73 | $34.83 | $33.19 | 200 |
2019-06-05 | $34.38 | $34.61 | $34.38 | $34.61 | $32.98 | 853 |
2019-06-04 | $33.85 | $34.20 | $33.85 | $34.20 | $32.59 | 20,801 |
2019-06-03 | $33.78 | $33.78 | $33.57 | $33.62 | $32.04 | 315 |
2019-05-31 | $33.61 | $33.61 | $33.61 | $33.61 | $32.03 | 100 |
2019-05-30 | $33.84 | $33.84 | $33.84 | $33.84 | $32.24 | 188 |
2019-05-29 | $33.70 | $33.73 | $33.69 | $33.73 | $32.14 | 1,118 |
2019-05-28 | $33.94 | $33.94 | $33.94 | $33.94 | $32.34 | 2 |
2019-05-24 | $34.17 | $34.17 | $34.17 | $34.17 | $32.56 | 27 |
2019-05-23 | $33.91 | $33.99 | $33.88 | $33.99 | $32.39 | 2,237 |
2019-05-22 | $34.32 | $34.32 | $34.32 | $34.32 | $32.70 | 61 |
2019-05-21 | $34.35 | $34.35 | $34.35 | $34.35 | $32.73 | 0 |
2019-05-20 | $34.19 | $34.25 | $34.12 | $34.14 | $32.53 | 2,639 |
2019-05-17 | $34.36 | $34.39 | $34.34 | $34.34 | $32.72 | 501 |
2019-05-16 | $34.46 | $34.46 | $34.41 | $34.41 | $32.79 | 100 |
2019-05-15 | $34.10 | $34.10 | $34.10 | $34.10 | $32.50 | 100 |
2019-05-14 | $33.58 | $34.10 | $33.58 | $33.91 | $32.32 | 4,154 |
2019-05-13 | $33.79 | $33.79 | $33.58 | $33.66 | $32.08 | 2,670 |
2019-05-10 | $33.70 | $34.24 | $33.65 | $34.24 | $32.63 | 1,079 |
2019-05-09 | $33.90 | $34.07 | $33.90 | $34.07 | $32.47 | 310 |
2019-05-08 | $34.15 | $34.19 | $34.13 | $34.13 | $32.52 | 788 |
2019-05-07 | $34.39 | $34.39 | $33.96 | $34.14 | $32.53 | 7,885 |
2019-05-06 | $34.06 | $34.65 | $34.06 | $34.65 | $33.02 | 4,035 |
2019-05-03 | $34.67 | $34.76 | $34.67 | $34.76 | $33.12 | 1,150 |
2019-05-02 | $34.49 | $34.50 | $34.45 | $34.50 | $32.88 | 1,721 |
2019-05-01 | $34.80 | $34.82 | $34.53 | $34.53 | $32.90 | 1,000 |
2019-04-30 | $34.67 | $34.85 | $34.67 | $34.85 | $33.21 | 165 |
2019-04-29 | $34.65 | $34.69 | $34.65 | $34.67 | $33.03 | 251 |
2019-04-26 | $34.58 | $34.62 | $34.52 | $34.62 | $33.00 | 2,092 |
2019-04-25 | $34.37 | $34.64 | $34.37 | $34.63 | $33.00 | 1,018 |
2019-04-24 | $34.60 | $34.67 | $34.60 | $34.63 | $33.00 | 1,184 |
2019-04-23 | $34.45 | $34.61 | $34.45 | $34.58 | $32.95 | 1,302 |
2019-04-22 | $34.21 | $34.25 | $34.16 | $34.25 | $32.63 | 1,126 |
2019-04-18 | $34.35 | $34.35 | $34.08 | $34.26 | $32.65 | 1,920 |
2019-04-17 | $34.26 | $34.26 | $34.21 | $34.21 | $32.60 | 100 |
2019-04-16 | $34.48 | $34.48 | $34.30 | $34.30 | $32.69 | 541 |
2019-04-15 | $34.50 | $34.50 | $34.27 | $34.38 | $32.77 | 559 |
2019-04-12 | $34.34 | $34.34 | $34.34 | $34.34 | $32.72 | 0 |
2019-04-11 | $34.07 | $34.14 | $34.07 | $34.13 | $32.52 | 1,940 |
2019-04-10 | $34.07 | $34.10 | $34.07 | $34.10 | $32.50 | 284 |
2019-04-09 | $34.01 | $34.01 | $34.01 | $34.01 | $32.41 | 0 |
2019-04-08 | $34.12 | $34.18 | $34.12 | $34.18 | $32.57 | 200 |
2019-04-05 | $34.10 | $34.17 | $34.10 | $34.13 | $32.52 | 1,312 |
2019-04-04 | $33.94 | $33.98 | $33.94 | $33.98 | $32.38 | 300 |
2019-04-03 | $34.00 | $34.05 | $33.96 | $33.97 | $32.37 | 3,103 |
2019-04-02 | $33.88 | $33.99 | $33.88 | $33.94 | $32.34 | 708 |
2019-04-01 | $33.85 | $33.96 | $33.85 | $33.96 | $32.36 | 100 |
2019-03-29 | $33.55 | $33.66 | $33.55 | $33.66 | $32.07 | 5,500 |
2019-03-28 | $33.52 | $33.52 | $33.46 | $33.47 | $31.89 | 2,603 |
2019-03-27 | $33.48 | $33.48 | $33.22 | $33.34 | $31.77 | 2,010 |
2019-03-26 | $33.42 | $33.42 | $33.35 | $33.35 | $31.78 | 409 |
2019-03-25 | $33.17 | $33.17 | $33.15 | $33.15 | $31.59 | 172 |
2019-03-22 | $33.30 | $33.30 | $33.18 | $33.18 | $31.62 | 450 |
2019-03-21 | $33.59 | $33.67 | $33.59 | $33.60 | $32.02 | 2,408 |
2019-03-20 | $33.26 | $33.26 | $33.26 | $33.26 | $31.70 | 0 |
2019-03-19 | $33.45 | $33.45 | $33.45 | $33.45 | $31.78 | 55 |
2019-03-18 | $33.41 | $33.47 | $33.41 | $33.47 | $31.80 | 225 |
2019-03-15 | $33.48 | $33.49 | $33.38 | $33.38 | $31.71 | 1,211 |
2019-03-14 | $33.25 | $33.25 | $33.25 | $33.25 | $31.58 | 0 |
2019-03-13 | $33.02 | $33.02 | $33.02 | $33.02 | $31.36 | 0 |
2019-03-12 | $33.01 | $33.02 | $32.98 | $33.02 | $31.36 | 300 |
2019-03-11 | $32.69 | $32.91 | $32.69 | $32.90 | $31.25 | 1,500 |
2019-03-08 | $32.57 | $32.57 | $32.36 | $32.50 | $30.87 | 1,050 |
2019-03-07 | $32.60 | $32.60 | $32.60 | $32.60 | $30.97 | 0 |
2019-03-06 | $32.86 | $32.87 | $32.80 | $32.80 | $31.16 | 691 |
2019-03-05 | $32.97 | $32.97 | $32.97 | $32.97 | $31.32 | 1 |
2019-03-04 | $32.77 | $32.77 | $32.77 | $32.77 | $31.14 | 1 |
2019-03-01 | $33.23 | $33.23 | $33.01 | $33.08 | $31.42 | 414 |
2019-02-28 | $32.88 | $32.94 | $32.88 | $32.88 | $31.23 | 400 |
2019-02-27 | $32.79 | $32.84 | $32.75 | $32.84 | $31.19 | 350 |
2019-02-26 | $32.90 | $32.90 | $32.85 | $32.85 | $31.21 | 400 |
2019-02-25 | $33.00 | $33.02 | $32.88 | $32.88 | $31.24 | 354 |
2019-02-22 | $32.85 | $32.86 | $32.85 | $32.86 | $31.21 | 100 |
2019-02-21 | $32.59 | $32.63 | $32.59 | $32.63 | $31.00 | 300 |
2019-02-20 | $32.57 | $32.71 | $32.57 | $32.67 | $31.04 | 735 |
2019-02-19 | $32.58 | $32.58 | $32.58 | $32.58 | $30.95 | 1 |
2019-02-15 | $32.42 | $32.53 | $32.42 | $32.53 | $30.90 | 123 |
2019-02-14 | $32.07 | $32.21 | $32.07 | $32.14 | $30.54 | 643 |
2019-02-13 | $32.24 | $32.27 | $32.24 | $32.27 | $30.66 | 204 |
2019-02-12 | $32.14 | $32.14 | $32.14 | $32.14 | $30.54 | 1 |
2019-02-11 | $31.83 | $31.83 | $31.77 | $31.80 | $30.21 | 386 |
2019-02-08 | $31.61 | $31.74 | $31.61 | $31.74 | $30.15 | 15,373 |
2019-02-07 | $31.84 | $31.90 | $31.64 | $31.69 | $30.11 | 3,257 |
2019-02-06 | $31.84 | $31.86 | $31.78 | $31.86 | $30.27 | 313 |
2019-02-05 | $31.81 | $31.90 | $31.81 | $31.86 | $30.27 | 2,339 |
2019-02-04 | $33.09 | $33.09 | $31.77 | $31.77 | $30.18 | 657 |
2019-02-01 | $31.47 | $31.60 | $31.47 | $31.53 | $29.96 | 3,634 |
2019-01-31 | $31.38 | $31.46 | $31.34 | $31.46 | $29.89 | 705 |
2019-01-30 | $31.25 | $31.25 | $31.13 | $31.18 | $29.62 | 4,265 |
2019-01-29 | $30.73 | $30.73 | $30.73 | $30.73 | $29.19 | 0 |
2019-01-28 | $30.87 | $30.87 | $30.87 | $30.87 | $29.33 | 0 |
2019-01-25 | $30.95 | $30.95 | $30.87 | $30.87 | $29.33 | 300 |
2019-01-24 | $30.60 | $30.68 | $30.60 | $30.68 | $29.15 | 305 |
2019-01-23 | $30.50 | $30.61 | $30.50 | $30.61 | $29.08 | 329 |
2019-01-22 | $30.39 | $30.39 | $30.39 | $30.39 | $28.87 | 0 |
2019-01-18 | $30.75 | $30.75 | $30.75 | $30.75 | $29.21 | 0 |
2019-01-17 | $30.17 | $30.17 | $30.17 | $30.17 | $28.66 | 0 |
2019-01-16 | $30.16 | $30.23 | $30.15 | $30.17 | $28.66 | 17,544 |
2019-01-15 | $30.14 | $30.23 | $30.14 | $30.23 | $28.72 | 2,760 |
2019-01-14 | $29.91 | $29.93 | $29.86 | $29.86 | $28.36 | 240 |
2019-01-11 | $29.86 | $29.98 | $29.86 | $29.98 | $28.48 | 915 |
2019-01-10 | $29.81 | $30.04 | $29.71 | $30.02 | $28.52 | 3,808 |
2019-01-09 | $29.95 | $29.95 | $29.85 | $29.85 | $28.36 | 7,301 |
2019-01-08 | $29.68 | $29.78 | $29.58 | $29.78 | $28.29 | 1,635 |
2019-01-07 | $29.69 | $29.69 | $29.53 | $29.53 | $28.06 | 1,801 |
2019-01-04 | $29.00 | $29.45 | $29.00 | $29.45 | $27.98 | 2,599 |
2019-01-03 | $28.84 | $28.89 | $28.80 | $28.80 | $27.36 | 690 |
2019-01-02 | $29.23 | $29.52 | $29.19 | $29.26 | $27.80 | 3,875 |
2018-12-31 | $29.28 | $29.29 | $29.22 | $29.22 | $27.76 | 824 |
2018-12-28 | $29.16 | $29.36 | $29.07 | $29.07 | $27.62 | 1,205 |
2018-12-27 | $28.43 | $29.03 | $28.43 | $29.03 | $27.58 | 748 |
2018-12-26 | $28.16 | $28.77 | $28.16 | $28.77 | $27.33 | 3,997 |
2018-12-24 | $28.28 | $28.28 | $27.74 | $27.74 | $26.36 | 100 |
2018-12-21 | $29.34 | $29.34 | $28.50 | $28.50 | $27.08 | 1,306 |
2018-12-20 | $29.21 | $29.21 | $28.81 | $28.81 | $27.37 | 877 |
2018-12-19 | $30.42 | $30.53 | $29.81 | $29.91 | $28.25 | 1,665 |
2018-12-18 | $30.48 | $30.48 | $30.11 | $30.25 | $28.58 | 685 |
2018-12-17 | $30.29 | $30.30 | $30.28 | $30.28 | $28.60 | 1,000 |
2018-12-14 | $30.92 | $30.96 | $30.90 | $30.92 | $29.20 | 1,039 |
2018-12-13 | $31.35 | $31.43 | $31.35 | $31.43 | $29.69 | 1,316 |
2018-12-12 | $31.64 | $31.65 | $31.36 | $31.36 | $29.62 | 1,269 |
2018-12-11 | $31.45 | $31.45 | $31.23 | $31.23 | $29.50 | 1,000 |
2018-12-10 | $30.69 | $31.29 | $30.69 | $31.29 | $29.55 | 173 |
2018-12-07 | $32.05 | $32.05 | $31.19 | $31.20 | $29.47 | 1,612 |
2018-12-06 | $31.52 | $31.67 | $31.40 | $31.67 | $29.91 | 1,806 |
2018-12-04 | $32.46 | $32.46 | $32.46 | $32.46 | $30.66 | 154 |
2018-12-03 | $32.78 | $33.45 | $32.63 | $32.72 | $30.91 | 1,407 |
2018-11-30 | $32.22 | $32.39 | $32.22 | $32.39 | $30.60 | 1,100 |
2018-11-29 | $32.18 | $32.36 | $32.18 | $32.28 | $30.49 | 1,812 |
2018-11-28 | $31.78 | $32.22 | $31.78 | $32.22 | $30.44 | 4,380 |
2018-11-27 | $31.49 | $31.54 | $31.46 | $31.54 | $29.79 | 30,518 |
2018-11-26 | $31.36 | $31.36 | $31.36 | $31.36 | $29.62 | 10 |
2018-11-23 | $31.36 | $31.36 | $31.36 | $31.36 | $29.62 | 1,406 |
2018-11-21 | $31.36 | $31.36 | $31.36 | $31.36 | $29.62 | 0 |
2018-11-20 | $31.48 | $31.48 | $31.36 | $31.36 | $29.62 | 1,406 |
2018-11-19 | $31.97 | $31.97 | $31.97 | $31.97 | $30.20 | 304 |
2018-11-16 | $31.97 | $31.97 | $31.97 | $31.97 | $30.20 | 0 |
2018-11-15 | $31.70 | $31.97 | $31.70 | $31.97 | $30.20 | 1,601 |
2018-11-14 | $31.85 | $31.91 | $31.51 | $31.91 | $30.14 | 2,400 |
2018-11-13 | $32.02 | $32.02 | $32.02 | $32.02 | $30.25 | 400 |
2018-11-12 | $32.18 | $32.18 | $32.18 | $32.18 | $30.40 | 1,568 |
2018-11-09 | $32.68 | $32.68 | $32.68 | $32.68 | $30.87 | 103 |
2018-11-08 | $32.44 | $32.68 | $32.44 | $32.68 | $30.87 | 365 |
2018-11-07 | $32.61 | $32.61 | $32.29 | $32.36 | $30.57 | 1,253 |
2018-11-06 | $31.97 | $32.01 | $31.93 | $32.01 | $30.24 | 3,044 |
2018-11-05 | $31.30 | $31.30 | $31.30 | $31.30 | $29.57 | 50 |
2018-11-02 | $31.51 | $31.51 | $31.30 | $31.30 | $29.57 | 737 |
2018-11-01 | $31.46 | $31.46 | $31.46 | $31.46 | $29.72 | 200 |
2018-10-31 | $31.55 | $31.58 | $31.42 | $31.42 | $29.68 | 3,026 |
2018-10-30 | $30.71 | $30.71 | $30.71 | $30.71 | $29.01 | 0 |
2018-10-29 | $30.71 | $30.71 | $30.71 | $30.71 | $29.01 | 1,000 |
2018-10-26 | $30.77 | $30.78 | $30.76 | $30.78 | $29.08 | 1,103 |
2018-10-25 | $31.22 | $31.22 | $31.22 | $31.22 | $29.49 | 700 |
2018-10-24 | $31.47 | $31.47 | $31.01 | $31.01 | $29.29 | 957 |
2018-10-23 | $31.62 | $31.62 | $31.62 | $31.62 | $29.87 | 5 |
2018-10-22 | $31.62 | $31.62 | $31.62 | $31.62 | $29.87 | 600 |
2018-10-19 | $31.62 | $31.62 | $31.62 | $31.62 | $29.87 | 0 |
2018-10-18 | $32.00 | $32.00 | $31.62 | $31.62 | $29.87 | 324 |
2018-10-17 | $31.96 | $32.28 | $31.96 | $32.28 | $30.49 | 967 |
2018-10-16 | $31.79 | $32.00 | $31.79 | $31.96 | $30.19 | 6,842 |
2018-10-15 | $32.52 | $32.52 | $31.40 | $31.40 | $29.66 | 1,188 |
2018-10-12 | $32.47 | $32.47 | $31.29 | $31.51 | $29.76 | 1,404 |
2018-10-11 | $31.21 | $31.49 | $31.21 | $31.46 | $29.72 | 3,075 |
2018-10-10 | $32.41 | $32.41 | $32.28 | $32.28 | $30.49 | 201 |
2018-10-09 | $32.83 | $32.86 | $32.83 | $32.86 | $31.04 | 600 |
2018-10-08 | $32.75 | $32.75 | $32.75 | $32.75 | $30.94 | 1 |
2018-10-05 | $32.61 | $32.75 | $32.61 | $32.75 | $30.94 | 350 |
2018-10-04 | $32.75 | $32.75 | $32.75 | $32.75 | $30.94 | 100 |
2018-10-03 | $33.20 | $33.20 | $33.10 | $33.10 | $31.27 | 4,760 |
2018-10-02 | $33.13 | $33.20 | $33.13 | $33.20 | $31.36 | 2,018 |
2018-10-01 | $33.09 | $33.09 | $33.09 | $33.09 | $31.25 | 27 |
2018-09-28 | $33.10 | $33.14 | $33.05 | $33.09 | $31.25 | 2,263 |
2018-09-27 | $33.00 | $33.00 | $33.00 | $33.00 | $31.17 | 0 |
2018-09-26 | $33.00 | $33.00 | $33.00 | $33.00 | $31.17 | 300 |
2018-09-25 | $33.15 | $33.15 | $33.11 | $33.11 | $31.28 | 231 |
2018-09-24 | $33.17 | $33.22 | $33.17 | $33.17 | $31.33 | 831 |
2018-09-21 | $33.18 | $33.18 | $33.18 | $33.18 | $31.34 | 0 |
2018-09-20 | $33.18 | $33.18 | $33.18 | $33.18 | $31.34 | 200 |
2018-09-19 | $33.24 | $33.24 | $33.19 | $33.19 | $31.20 | 1,504 |
2018-09-18 | $33.22 | $33.23 | $33.22 | $33.23 | $31.23 | 1,801 |
2018-09-17 | $33.02 | $33.14 | $33.02 | $33.09 | $31.11 | 2,734 |
2018-09-14 | $33.13 | $33.18 | $33.12 | $33.18 | $31.19 | 4,201 |
2018-09-13 | $33.12 | $33.12 | $33.09 | $33.09 | $31.10 | 3,500 |
2018-09-12 | $32.90 | $32.90 | $32.90 | $32.90 | $30.93 | 0 |
2018-09-11 | $32.90 | $32.90 | $32.90 | $32.90 | $30.93 | 0 |
2018-09-10 | $32.88 | $32.90 | $32.88 | $32.90 | $30.93 | 609 |
2018-09-07 | $32.92 | $32.92 | $32.92 | $32.92 | $30.94 | 1 |
2018-09-06 | $32.92 | $32.92 | $32.92 | $32.92 | $30.94 | 300 |
2018-09-05 | $32.83 | $32.83 | $32.83 | $32.83 | $30.86 | 0 |
2018-09-04 | $32.83 | $32.83 | $32.83 | $32.83 | $30.86 | 0 |
2018-08-31 | $32.83 | $32.83 | $32.83 | $32.83 | $30.86 | 4 |
2018-08-30 | $32.83 | $32.83 | $32.83 | $32.83 | $30.86 | 400 |
2018-08-29 | $32.96 | $32.96 | $32.94 | $32.94 | $30.96 | 1,050 |
2018-08-28 | $32.79 | $32.79 | $32.69 | $32.76 | $30.79 | 1,316 |
2018-08-27 | $32.98 | $32.98 | $32.74 | $32.77 | $30.80 | 574 |
2018-08-24 | $32.54 | $32.54 | $32.54 | $32.54 | $30.59 | 0 |
2018-08-23 | $32.54 | $32.54 | $32.54 | $32.54 | $30.59 | 0 |
2018-08-22 | $32.54 | $32.54 | $32.54 | $32.54 | $30.59 | 20 |
2018-08-21 | $32.54 | $32.55 | $32.49 | $32.54 | $30.59 | 1,491 |
2018-08-20 | $32.38 | $32.38 | $32.38 | $32.38 | $30.44 | 2 |
2018-08-17 | $32.38 | $32.38 | $32.38 | $32.38 | $30.44 | 355 |
2018-08-16 | $32.13 | $32.13 | $32.13 | $32.13 | $30.20 | 362 |
2018-08-15 | $31.96 | $31.96 | $31.96 | $31.96 | $30.04 | 0 |
2018-08-14 | $31.96 | $31.96 | $31.96 | $31.96 | $30.04 | 0 |
2018-08-13 | $31.96 | $31.96 | $31.96 | $31.96 | $30.04 | 300 |
2018-08-10 | $32.23 | $32.23 | $32.23 | $32.23 | $30.30 | 30 |
2018-08-09 | $32.19 | $32.24 | $32.19 | $32.23 | $30.30 | 1,200 |
2018-08-08 | $32.18 | $32.18 | $32.18 | $32.18 | $30.25 | 0 |
2018-08-07 | $32.15 | $32.18 | $32.15 | $32.18 | $30.25 | 436 |
2018-08-06 | $32.08 | $32.08 | $32.08 | $32.08 | $30.15 | 115 |
2018-08-03 | $31.97 | $32.00 | $31.97 | $31.97 | $30.05 | 1,655 |
2018-08-02 | $31.85 | $31.85 | $31.85 | $31.85 | $29.93 | 2 |
2018-08-01 | $31.85 | $31.85 | $31.85 | $31.85 | $29.93 | 0 |
2018-07-31 | $31.85 | $31.85 | $31.85 | $31.85 | $29.93 | 2 |
2018-07-30 | $31.85 | $31.85 | $31.85 | $31.85 | $29.93 | 700 |
2018-07-27 | $32.16 | $32.16 | $32.16 | $32.16 | $30.23 | 0 |
2018-07-26 | $32.12 | $32.18 | $32.12 | $32.16 | $30.23 | 1,740 |
2018-07-25 | $31.76 | $31.76 | $31.76 | $31.76 | $29.85 | 0 |
2018-07-24 | $31.76 | $31.76 | $31.76 | $31.76 | $29.85 | 6,600 |
2018-07-23 | $31.88 | $31.88 | $31.88 | $31.88 | $29.97 | 0 |
2018-07-20 | $31.88 | $31.88 | $31.88 | $31.88 | $29.97 | 2 |
2018-07-19 | $31.88 | $31.88 | $31.88 | $31.88 | $29.97 | 0 |
2018-07-18 | $31.76 | $31.88 | $31.76 | $31.88 | $29.97 | 33,980 |
2018-07-17 | $31.76 | $31.76 | $31.75 | $31.75 | $29.84 | 200 |
2018-07-16 | $31.72 | $31.72 | $31.72 | $31.72 | $29.82 | 1 |
2018-07-13 | $31.67 | $31.72 | $31.66 | $31.72 | $29.82 | 520 |
2018-07-12 | $31.50 | $31.50 | $31.50 | $31.50 | $29.61 | 0 |
2018-07-11 | $31.50 | $31.50 | $31.50 | $31.50 | $29.61 | 3 |
2018-07-10 | $31.50 | $31.50 | $31.50 | $31.50 | $29.61 | 300 |
2018-07-09 | $31.32 | $31.36 | $31.32 | $31.34 | $29.46 | 7,151 |
2018-07-06 | $31.18 | $31.21 | $31.18 | $31.20 | $29.33 | 4,395 |
2018-07-05 | $31.09 | $31.09 | $31.09 | $31.09 | $29.22 | 3 |
2018-07-03 | $31.09 | $31.09 | $31.09 | $31.09 | $29.22 | 3 |
2018-07-02 | $31.09 | $31.09 | $31.09 | $31.09 | $29.22 | 400 |
2018-06-29 | $30.54 | $30.54 | $30.54 | $30.54 | $28.71 | 2 |
2018-06-28 | $30.54 | $30.54 | $30.54 | $30.54 | $28.71 | 5 |
2018-06-27 | $30.54 | $30.54 | $30.54 | $30.54 | $28.71 | 55 |
2018-06-26 | $30.54 | $30.54 | $30.54 | $30.54 | $28.71 | 300 |
2018-06-25 | $31.20 | $31.20 | $30.75 | $30.75 | $28.90 | 251 |
2018-06-22 | $31.40 | $31.40 | $31.40 | $31.40 | $29.52 | 0 |
2018-06-21 | $31.40 | $31.40 | $31.40 | $31.40 | $29.52 | 0 |
2018-06-20 | $31.40 | $31.40 | $31.40 | $31.40 | $29.52 | 1 |
2018-06-19 | $31.40 | $31.40 | $31.40 | $31.40 | $29.46 | 0 |
2018-06-18 | $31.40 | $31.40 | $31.40 | $31.40 | $29.46 | 1 |
2018-06-15 | $31.40 | $31.40 | $31.40 | $31.40 | $29.46 | 500 |
2018-06-14 | $31.32 | $31.32 | $31.32 | $31.32 | $29.39 | 1 |
2018-06-13 | $31.32 | $31.32 | $31.32 | $31.32 | $29.39 | 1 |
2018-06-12 | $31.32 | $31.32 | $31.32 | $31.32 | $29.39 | 0 |
2018-06-11 | $31.32 | $31.32 | $31.32 | $31.32 | $29.39 | 400 |
2018-06-08 | $31.03 | $31.55 | $31.03 | $31.52 | $29.57 | 1,176 |
2018-06-07 | $31.56 | $31.56 | $31.45 | $31.45 | $29.51 | 758 |
2018-06-06 | $31.39 | $31.39 | $31.39 | $31.39 | $29.45 | 448 |
2018-06-05 | $31.51 | $31.51 | $31.24 | $31.24 | $29.31 | 300 |
2018-06-04 | $31.00 | $31.00 | $31.00 | $31.00 | $29.09 | 95 |
2018-06-01 | $31.00 | $31.00 | $31.00 | $31.00 | $29.09 | 189 |
2018-05-31 | $30.72 | $30.72 | $30.72 | $30.72 | $28.82 | 329 |
2018-05-30 | $30.52 | $30.52 | $30.52 | $30.52 | $28.63 | 6 |
2018-05-29 | $30.54 | $30.54 | $30.52 | $30.52 | $28.63 | 3,879 |
2018-05-25 | $30.95 | $30.95 | $30.95 | $30.95 | $29.04 | 0 |
2018-05-24 | $30.95 | $30.95 | $30.95 | $30.95 | $29.04 | 182 |
2018-05-23 | $30.66 | $30.66 | $30.66 | $30.66 | $28.77 | 2 |
2018-05-22 | $30.66 | $30.66 | $30.66 | $30.66 | $28.77 | 0 |
2018-05-21 | $30.66 | $30.66 | $30.66 | $30.66 | $28.77 | 2 |
2018-05-18 | $30.66 | $30.66 | $30.66 | $30.66 | $28.77 | 0 |
2018-05-17 | $30.66 | $30.66 | $30.66 | $30.66 | $28.77 | 31 |
2018-05-16 | $30.66 | $30.66 | $30.66 | $30.66 | $28.77 | 100 |
2018-05-15 | $30.64 | $30.68 | $30.64 | $30.68 | $28.78 | 2,049 |
2018-05-14 | $30.78 | $30.78 | $30.78 | $30.78 | $28.88 | 1 |
2018-05-11 | $30.78 | $30.78 | $30.78 | $30.78 | $28.88 | 66 |
2018-05-10 | $30.52 | $30.78 | $30.52 | $30.78 | $28.88 | 1,154 |
2018-05-09 | $30.30 | $30.30 | $30.30 | $30.30 | $28.43 | 10 |
2018-05-08 | $30.26 | $30.30 | $30.26 | $30.30 | $28.43 | 1,086 |
2018-05-07 | $30.27 | $30.27 | $30.27 | $30.27 | $28.40 | 1 |
2018-05-04 | $29.94 | $30.27 | $29.91 | $30.27 | $28.40 | 175,610 |
2018-05-03 | $29.89 | $29.89 | $29.89 | $29.89 | $28.04 | 300 |
2018-05-02 | $29.97 | $29.97 | $29.97 | $29.97 | $28.12 | 169 |
2018-05-01 | $29.97 | $29.97 | $29.97 | $29.97 | $28.12 | 0 |
2018-04-30 | $29.97 | $29.97 | $29.97 | $29.97 | $28.12 | 0 |
2018-04-27 | $29.97 | $29.97 | $29.97 | $29.97 | $28.12 | 66 |
2018-04-26 | $29.97 | $29.97 | $29.97 | $29.97 | $28.12 | 79 |
2018-04-25 | $29.97 | $29.97 | $29.97 | $29.97 | $28.12 | 200 |
2018-04-24 | $30.34 | $30.34 | $30.00 | $30.00 | $28.15 | 510 |
2018-04-23 | $30.23 | $30.23 | $30.23 | $30.23 | $28.36 | 136 |
2018-04-20 | $30.22 | $30.22 | $30.22 | $30.22 | $28.35 | 125 |
2018-04-19 | $30.70 | $30.70 | $30.62 | $30.62 | $28.73 | 1,316 |
2018-04-18 | $30.23 | $30.23 | $30.23 | $30.23 | $28.37 | 26 |
2018-04-17 | $30.23 | $30.23 | $30.23 | $30.23 | $28.37 | 42 |
2018-04-16 | $30.23 | $30.23 | $30.23 | $30.23 | $28.37 | 4 |
2018-04-13 | $30.23 | $30.23 | $30.23 | $30.23 | $28.37 | 0 |
2018-04-12 | $30.23 | $30.23 | $30.23 | $30.23 | $28.37 | 500 |
2018-04-11 | $29.62 | $29.62 | $29.62 | $29.62 | $27.79 | 1 |
2018-04-10 | $29.62 | $29.62 | $29.62 | $29.62 | $27.79 | 0 |
2018-04-09 | $29.62 | $29.62 | $29.62 | $29.62 | $27.79 | 0 |
2018-04-06 | $30.20 | $30.20 | $29.62 | $29.62 | $27.79 | 667 |
2018-04-05 | $30.27 | $30.27 | $30.27 | $30.27 | $28.40 | 100 |
2018-04-04 | $29.99 | $29.99 | $29.99 | $29.99 | $28.14 | 743 |
2018-04-03 | $30.05 | $30.05 | $30.05 | $30.05 | $28.20 | 9 |
2018-04-02 | $30.05 | $30.05 | $30.05 | $30.05 | $28.20 | 5 |
2018-03-29 | $30.05 | $30.05 | $30.05 | $30.05 | $28.20 | 500 |
2018-03-28 | $29.47 | $29.47 | $29.47 | $29.47 | $27.65 | 2 |
2018-03-27 | $29.47 | $29.47 | $29.47 | $29.47 | $27.65 | 47 |
2018-03-26 | $29.47 | $29.47 | $29.47 | $29.47 | $27.65 | 5 |
2018-03-23 | $29.47 | $29.47 | $29.47 | $29.47 | $27.65 | 204 |
2018-03-22 | $30.11 | $30.11 | $30.11 | $30.11 | $28.25 | 648 |
2018-03-21 | $30.58 | $30.58 | $30.58 | $30.58 | $28.69 | 0 |
2018-03-20 | $30.39 | $30.63 | $30.39 | $30.58 | $28.69 | 1,664 |
2018-03-19 | $31.13 | $31.13 | $31.13 | $31.13 | $29.14 | 1 |
2018-03-16 | $31.13 | $31.13 | $31.13 | $31.13 | $29.14 | 5 |
2018-03-15 | $31.13 | $31.13 | $31.13 | $31.13 | $29.14 | 0 |
2018-03-14 | $31.13 | $31.13 | $31.13 | $31.13 | $29.14 | 0 |
2018-03-13 | $31.13 | $31.13 | $31.13 | $31.13 | $29.14 | 300 |
2018-03-12 | $31.19 | $31.23 | $31.14 | $31.19 | $29.20 | 1,083 |
2018-03-09 | $31.11 | $31.11 | $31.11 | $31.11 | $29.13 | 850 |
2018-03-08 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 47 |
2018-03-07 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
2018-03-06 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 13 |
2018-03-05 | $30.34 | $30.40 | $30.34 | $30.40 | $28.46 | 716 |
2018-03-02 | $30.85 | $30.85 | $30.85 | $30.85 | $28.88 | 2 |
2018-03-01 | $30.85 | $30.85 | $30.85 | $30.85 | $28.88 | 5 |
2018-02-28 | $30.85 | $30.85 | $30.85 | $30.85 | $28.88 | 2 |
2018-02-27 | $30.85 | $30.85 | $30.85 | $30.85 | $28.88 | 500 |
2018-02-26 | $30.43 | $30.43 | $30.43 | $30.43 | $28.49 | 1 |
2018-02-23 | $30.44 | $30.46 | $30.43 | $30.43 | $28.49 | 2,625 |
2018-02-22 | $30.28 | $30.28 | $30.28 | $30.28 | $28.35 | 733 |
2018-02-21 | $30.33 | $30.33 | $30.30 | $30.30 | $28.37 | 634 |
2018-02-20 | $30.40 | $30.41 | $30.40 | $30.41 | $28.47 | 1,588 |
2018-02-16 | $30.64 | $30.64 | $30.64 | $30.64 | $28.69 | 480 |
2018-02-15 | $29.84 | $29.84 | $29.84 | $29.84 | $27.94 | 56 |
2018-02-14 | $29.84 | $29.84 | $29.84 | $29.84 | $27.94 | 0 |
2018-02-13 | $29.68 | $29.88 | $29.68 | $29.84 | $27.94 | 917 |
2018-02-12 | $29.71 | $29.85 | $29.71 | $29.73 | $27.83 | 2,691 |
2018-02-09 | $30.31 | $30.31 | $30.31 | $30.31 | $28.38 | 12 |
2018-02-08 | $30.31 | $30.31 | $30.31 | $30.31 | $28.38 | 31 |
2018-02-07 | $30.31 | $30.31 | $30.31 | $30.31 | $28.38 | 600 |
2018-02-06 | $31.25 | $31.25 | $31.25 | $31.25 | $29.26 | 12 |
2018-02-05 | $31.25 | $31.25 | $31.25 | $31.25 | $29.26 | 800 |
2018-02-02 | $31.38 | $31.38 | $31.19 | $31.19 | $29.20 | 261 |
2018-02-01 | $31.65 | $31.65 | $31.65 | $31.65 | $29.63 | 1 |
2018-01-31 | $31.65 | $31.65 | $31.65 | $31.65 | $29.63 | 1 |
2018-01-30 | $31.72 | $31.72 | $31.65 | $31.65 | $29.63 | 1,432 |
2018-01-29 | $32.01 | $32.01 | $32.01 | $32.01 | $29.97 | 86 |
2018-01-26 | $32.01 | $32.01 | $32.01 | $32.01 | $29.97 | 600 |
2018-01-25 | $31.87 | $31.87 | $31.87 | $31.87 | $29.84 | 12 |
2018-01-24 | $31.87 | $31.87 | $31.87 | $31.87 | $29.84 | 325 |
2018-01-23 | $31.32 | $31.32 | $31.32 | $31.32 | $29.32 | 1 |
2018-01-22 | $31.32 | $31.32 | $31.32 | $31.32 | $29.32 | 0 |
2018-01-19 | $31.32 | $31.32 | $31.32 | $31.32 | $29.32 | 9 |
2018-01-18 | $31.39 | $31.39 | $31.32 | $31.32 | $29.32 | 277 |
2018-01-17 | $31.35 | $31.35 | $31.35 | $31.35 | $29.35 | 1,236 |
2018-01-16 | $31.29 | $31.29 | $31.05 | $31.05 | $29.07 | 271 |
2018-01-12 | $30.83 | $30.83 | $30.83 | $30.83 | $28.86 | 5 |
2018-01-11 | $30.83 | $30.83 | $30.83 | $30.83 | $28.86 | 200 |
2018-01-10 | $30.85 | $30.85 | $30.73 | $30.73 | $28.77 | 1,645 |
2018-01-09 | $30.89 | $30.91 | $30.88 | $30.88 | $28.91 | 4,142 |
2018-01-08 | $32.00 | $32.50 | $30.66 | $30.71 | $28.75 | 9,186 |
2018-01-05 | $30.75 | $31.49 | $30.75 | $31.48 | $29.47 | 929 |
2018-01-04 | $30.60 | $30.75 | $30.54 | $30.75 | $28.79 | 903 |
2018-01-03 | $30.33 | $30.33 | $30.33 | $30.33 | $28.40 | 234 |
2018-01-02 | $30.26 | $30.26 | $30.25 | $30.26 | $28.33 | 575 |
2017-12-29 | $30.37 | $30.37 | $30.29 | $30.29 | $28.36 | 2,513 |
2017-12-28 | $30.31 | $30.31 | $30.31 | $30.31 | $28.37 | 516 |
2017-12-27 | $30.26 | $30.26 | $30.26 | $30.26 | $28.33 | 361 |
2017-12-26 | $30.21 | $30.21 | $30.21 | $30.21 | $28.28 | 303 |
2017-12-22 | $30.16 | $30.16 | $30.16 | $30.16 | $28.24 | 179 |
2017-12-21 | $30.24 | $30.24 | $30.24 | $30.24 | $28.31 | 462 |
2017-12-20 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 401 |
2017-12-19 | $30.44 | $30.44 | $30.39 | $30.39 | $28.31 | 1,255 |
2017-12-18 | $30.44 | $30.44 | $30.44 | $30.44 | $28.36 | 257 |
2017-12-15 | $30.30 | $30.30 | $30.30 | $30.30 | $28.23 | 125 |
2017-12-14 | $30.33 | $30.33 | $30.33 | $30.33 | $28.26 | 1 |
2017-12-13 | $30.30 | $30.33 | $30.30 | $30.33 | $28.26 | 791 |
2017-12-12 | $30.13 | $30.13 | $30.13 | $30.13 | $28.07 | 307 |
2017-12-11 | $29.93 | $29.93 | $29.93 | $29.93 | $27.88 | 131 |
2017-12-08 | $29.93 | $29.93 | $29.93 | $29.93 | $27.88 | 7 |
2017-12-07 | $29.93 | $29.93 | $29.93 | $29.93 | $27.88 | 300 |
2017-12-06 | $29.98 | $29.98 | $29.95 | $29.95 | $27.90 | 419 |
2017-12-05 | $30.12 | $30.14 | $29.94 | $29.94 | $27.89 | 1,094 |
2017-12-04 | $29.81 | $29.81 | $29.81 | $29.81 | $27.77 | 57 |
2017-12-01 | $29.81 | $29.81 | $29.81 | $29.81 | $27.77 | 300 |
2017-11-30 | $29.82 | $29.82 | $29.82 | $29.82 | $27.78 | 57 |
2017-11-29 | $29.85 | $29.85 | $29.82 | $29.82 | $27.78 | 842 |
2017-11-28 | $29.51 | $29.51 | $29.51 | $29.51 | $27.49 | 6 |
2017-11-27 | $29.51 | $29.51 | $29.51 | $29.51 | $27.49 | 42 |
2017-11-24 | $29.51 | $29.51 | $29.51 | $29.51 | $27.49 | 158 |
2017-11-22 | $29.51 | $29.51 | $29.51 | $29.51 | $27.49 | 8 |
2017-11-21 | $29.51 | $29.51 | $29.51 | $29.51 | $27.49 | 295 |
2017-11-20 | $29.31 | $29.31 | $29.30 | $29.30 | $27.30 | 731 |
2017-11-17 | $29.27 | $29.28 | $29.27 | $29.28 | $27.28 | 5,919 |
2017-11-16 | $29.38 | $29.38 | $29.38 | $29.38 | $27.37 | 163 |
2017-11-15 | $29.64 | $29.64 | $29.64 | $29.64 | $27.61 | 100 |
2017-11-14 | $29.18 | $29.18 | $29.18 | $29.18 | $27.18 | 180 |
2017-11-13 | $29.26 | $29.26 | $29.26 | $29.26 | $27.26 | 0 |
2017-11-10 | $29.26 | $29.26 | $29.26 | $29.26 | $27.26 | 238 |
2017-11-09 | $29.47 | $29.47 | $29.47 | $29.47 | $27.46 | 25 |
2017-11-08 | $29.46 | $29.48 | $29.46 | $29.47 | $27.46 | 1,234 |
2017-11-07 | $29.36 | $29.37 | $29.36 | $29.36 | $27.35 | 969 |
2017-11-06 | $29.30 | $29.30 | $29.30 | $29.30 | $27.30 | 5 |
2017-11-03 | $29.33 | $29.33 | $29.30 | $29.30 | $27.30 | 600 |
2017-11-02 | $29.19 | $29.20 | $29.19 | $29.20 | $27.20 | 958 |
2017-11-01 | $29.16 | $29.16 | $29.16 | $29.16 | $27.17 | 302 |
2017-10-31 | $29.12 | $29.12 | $29.12 | $29.12 | $27.13 | 342 |
2017-10-30 | $28.98 | $28.98 | $28.98 | $28.98 | $27.00 | 1 |
2017-10-27 | $28.98 | $28.98 | $28.98 | $28.98 | $27.00 | 0 |
2017-10-26 | $28.98 | $28.98 | $28.98 | $28.98 | $27.00 | 0 |
2017-10-25 | $28.98 | $28.98 | $28.98 | $28.98 | $27.00 | 498 |
2017-10-24 | $28.92 | $28.92 | $28.92 | $28.92 | $26.95 | 4 |
2017-10-23 | $28.92 | $28.92 | $28.92 | $28.92 | $26.95 | 3 |
2017-10-20 | $28.92 | $28.92 | $28.92 | $28.92 | $26.95 | 13 |
2017-10-19 | $28.92 | $28.92 | $28.92 | $28.92 | $26.95 | 490 |
2017-10-18 | $28.98 | $28.98 | $28.98 | $28.98 | $27.00 | 3 |
2017-10-17 | $28.98 | $28.98 | $28.98 | $28.98 | $27.00 | 85 |
2017-10-16 | $28.98 | $28.98 | $28.98 | $28.98 | $27.00 | 9 |
2017-10-13 | $28.97 | $28.98 | $28.94 | $28.98 | $27.00 | 798 |
2017-10-12 | $28.76 | $28.76 | $28.76 | $28.76 | $26.79 | 0 |
2017-10-11 | $28.76 | $28.76 | $28.76 | $28.76 | $26.79 | 86 |
2017-10-10 | $28.76 | $28.76 | $28.76 | $28.76 | $26.79 | 1 |
2017-10-09 | $28.76 | $28.76 | $28.76 | $28.76 | $26.79 | 0 |
2017-10-06 | $29.19 | $29.19 | $28.76 | $28.76 | $26.79 | 2,650 |
2017-10-05 | $28.54 | $28.54 | $28.54 | $28.54 | $26.59 | 0 |
2017-10-04 | $28.54 | $28.54 | $28.54 | $28.54 | $26.59 | 2 |
2017-10-03 | $28.54 | $28.54 | $28.54 | $28.54 | $26.59 | 0 |
2017-10-02 | $28.53 | $28.54 | $28.53 | $28.54 | $26.59 | 707 |
2017-09-29 | $28.32 | $28.32 | $28.32 | $28.32 | $26.38 | 1 |
2017-09-28 | $28.32 | $28.32 | $28.32 | $28.32 | $26.38 | 6 |
2017-09-27 | $28.32 | $28.32 | $28.32 | $28.32 | $26.38 | 10 |
2017-09-26 | $28.32 | $28.32 | $28.32 | $28.32 | $26.38 | 1,056 |
2017-09-25 | $28.17 | $28.17 | $28.17 | $28.17 | $26.24 | 3 |
2017-09-22 | $28.17 | $28.17 | $28.17 | $28.17 | $26.24 | 1 |
2017-09-21 | $28.17 | $28.17 | $28.17 | $28.17 | $26.24 | 2 |
2017-09-20 | $28.17 | $28.17 | $28.17 | $28.17 | $26.24 | 1 |
2017-09-19 | $28.34 | $28.34 | $28.34 | $28.34 | $26.24 | 0 |
2017-09-18 | $28.34 | $28.34 | $28.34 | $28.34 | $26.24 | 20 |
2017-09-15 | $28.34 | $28.34 | $28.34 | $28.34 | $26.24 | 0 |
2017-09-14 | $28.34 | $28.34 | $28.34 | $28.34 | $26.24 | 0 |
2017-09-13 | $28.34 | $28.34 | $28.34 | $28.34 | $26.24 | 0 |
2017-09-12 | $28.34 | $28.34 | $28.34 | $28.34 | $26.24 | 0 |
2017-09-11 | $28.34 | $28.34 | $28.34 | $28.34 | $26.24 | 989 |
2017-09-08 | $28.18 | $28.18 | $28.18 | $28.18 | $26.09 | 0 |
2017-09-07 | $28.18 | $28.18 | $28.18 | $28.18 | $26.09 | 0 |
2017-09-06 | $28.18 | $28.18 | $28.18 | $28.18 | $26.09 | 0 |
2017-09-05 | $28.18 | $28.18 | $28.18 | $28.18 | $26.09 | 0 |
2017-09-01 | $28.18 | $28.18 | $28.18 | $28.18 | $26.09 | 101 |
2017-08-31 | $28.16 | $28.16 | $28.13 | $28.13 | $26.05 | 950 |
2017-08-30 | $28.06 | $28.06 | $28.06 | $28.06 | $25.98 | 100 |
2017-08-29 | $27.87 | $27.96 | $27.87 | $27.96 | $25.89 | 300 |
2017-08-28 | $27.94 | $27.94 | $27.94 | $27.94 | $25.87 | 0 |
2017-08-25 | $27.94 | $27.94 | $27.94 | $27.94 | $25.87 | 0 |
2017-08-24 | $27.94 | $27.94 | $27.94 | $27.94 | $25.87 | 50 |
2017-08-23 | $27.94 | $27.94 | $27.94 | $27.94 | $25.87 | 638 |
2017-08-22 | $28.07 | $28.07 | $28.02 | $28.02 | $25.94 | 1,700 |
2017-08-21 | $27.70 | $27.71 | $27.70 | $27.71 | $25.66 | 300 |
2017-08-18 | $28.28 | $28.28 | $27.78 | $27.78 | $25.72 | 1,181 |
2017-08-17 | $28.34 | $28.34 | $27.92 | $27.92 | $25.85 | 2,009 |
2017-08-16 | $28.21 | $28.21 | $28.21 | $28.21 | $26.12 | 325 |
2017-08-15 | $28.03 | $28.03 | $28.03 | $28.03 | $25.96 | 44 |
2017-08-14 | $28.03 | $28.03 | $28.03 | $28.03 | $25.96 | 86 |
2017-08-11 | $28.03 | $28.03 | $28.03 | $28.03 | $25.96 | 454 |
2017-08-10 | $28.27 | $28.27 | $28.27 | $28.27 | $26.18 | 43 |
2017-08-09 | $28.27 | $28.27 | $28.27 | $28.27 | $26.18 | 0 |
2017-08-08 | $28.27 | $28.27 | $28.27 | $28.27 | $26.18 | 38 |
2017-08-07 | $28.27 | $28.27 | $28.27 | $28.27 | $26.18 | 380 |
2017-08-04 | $28.24 | $28.24 | $28.24 | $28.24 | $26.15 | 111 |
2017-08-03 | $28.22 | $28.22 | $28.22 | $28.22 | $26.13 | 5 |
2017-08-02 | $28.22 | $28.22 | $28.22 | $28.22 | $26.13 | 0 |
2017-08-01 | $28.22 | $28.22 | $28.22 | $28.22 | $26.13 | 5 |
2017-07-31 | $28.22 | $28.22 | $28.22 | $28.22 | $26.13 | 0 |
2017-07-28 | $28.22 | $28.22 | $28.22 | $28.22 | $26.13 | 0 |
2017-07-27 | $28.22 | $28.22 | $28.22 | $28.22 | $26.13 | 0 |
2017-07-26 | $28.23 | $28.23 | $28.22 | $28.22 | $26.13 | 964 |
2017-07-25 | $28.28 | $28.28 | $28.28 | $28.28 | $26.19 | 500 |
2017-07-24 | $28.18 | $28.18 | $28.18 | $28.18 | $26.09 | 0 |
2017-07-21 | $28.18 | $28.18 | $28.18 | $28.18 | $26.09 | 203 |
2017-07-20 | $28.17 | $28.17 | $28.17 | $28.17 | $26.09 | 5 |
2017-07-19 | $28.15 | $28.17 | $28.15 | $28.17 | $26.09 | 505 |
2017-07-18 | $27.70 | $27.70 | $27.70 | $27.70 | $25.65 | 0 |
2017-07-17 | $27.70 | $27.70 | $27.70 | $27.70 | $25.65 | 37 |
2017-07-14 | $27.70 | $27.70 | $27.70 | $27.70 | $25.65 | 56 |
2017-07-13 | $27.70 | $27.70 | $27.70 | $27.70 | $25.65 | 44 |
2017-07-12 | $27.70 | $27.70 | $27.70 | $27.70 | $25.65 | 110 |
2017-07-11 | $27.69 | $27.70 | $27.69 | $27.70 | $25.65 | 423 |
2017-07-10 | $27.83 | $27.83 | $27.80 | $27.80 | $25.74 | 407 |
2017-07-07 | $27.80 | $27.81 | $27.80 | $27.81 | $25.75 | 300 |
2017-07-06 | $27.67 | $27.67 | $27.67 | $27.67 | $25.62 | 131 |
2017-07-05 | $27.85 | $27.85 | $27.85 | $27.85 | $25.79 | 594 |
2017-07-03 | $27.90 | $27.90 | $27.90 | $27.90 | $25.83 | 33 |
2017-06-30 | $27.90 | $27.90 | $27.90 | $27.90 | $25.83 | 200 |
2017-06-29 | $27.82 | $27.82 | $27.79 | $27.79 | $25.73 | 700 |
2017-06-28 | $28.09 | $28.09 | $28.09 | $28.09 | $26.01 | 2 |
2017-06-27 | $28.09 | $28.09 | $28.09 | $28.09 | $26.01 | 10 |
2017-06-26 | $28.15 | $28.15 | $28.15 | $28.15 | $26.07 | 0 |
2017-06-23 | $28.15 | $28.15 | $28.15 | $28.15 | $26.07 | 0 |
2017-06-22 | $28.15 | $28.15 | $28.15 | $28.15 | $26.07 | 0 |
2017-06-21 | $28.15 | $28.15 | $28.15 | $28.15 | $26.07 | 0 |
2017-06-20 | $28.15 | $28.15 | $28.15 | $28.15 | $26.07 | 0 |
2017-06-19 | $28.15 | $28.15 | $28.15 | $28.15 | $26.01 | 20 |
2017-06-16 | $28.15 | $28.15 | $28.15 | $28.15 | $26.01 | 0 |
2017-06-15 | $28.15 | $28.15 | $28.15 | $28.15 | $26.01 | 0 |
2017-06-14 | $28.15 | $28.15 | $28.15 | $28.15 | $26.01 | 142 |
2017-06-13 | $28.13 | $28.13 | $28.13 | $28.13 | $25.99 | 1 |
2017-06-12 | $28.13 | $28.13 | $28.13 | $28.13 | $25.99 | 0 |
2017-06-09 | $28.13 | $28.13 | $28.13 | $28.13 | $25.99 | 0 |
2017-06-08 | $28.13 | $28.13 | $28.13 | $28.13 | $25.99 | 0 |
2017-06-07 | $28.13 | $28.13 | $28.13 | $28.13 | $25.99 | 142 |
2017-06-06 | $27.94 | $27.94 | $27.94 | $27.94 | $25.81 | 1 |
2017-06-05 | $27.94 | $27.94 | $27.94 | $27.94 | $25.81 | 0 |
2017-06-02 | $27.94 | $27.94 | $27.94 | $27.94 | $25.81 | 0 |
2017-06-01 | $27.94 | $27.94 | $27.94 | $27.94 | $25.81 | 500 |
2017-05-31 | $27.15 | $27.15 | $27.15 | $27.15 | $25.08 | 0 |
2017-05-30 | $27.15 | $27.15 | $27.15 | $27.15 | $25.08 | 0 |
2017-05-26 | $27.15 | $27.15 | $27.15 | $27.15 | $25.08 | 0 |
2017-05-25 | $27.15 | $27.15 | $27.15 | $27.15 | $25.08 | 0 |
2017-05-24 | $27.15 | $27.15 | $27.15 | $27.15 | $25.08 | 100 |
2017-05-23 | $27.15 | $27.15 | $27.15 | $27.15 | $25.08 | 0 |
2017-05-22 | $27.15 | $27.15 | $27.15 | $27.15 | $25.08 | 0 |
2017-05-19 | $27.15 | $27.15 | $27.15 | $27.15 | $25.08 | 8 |
2017-05-18 | $27.15 | $27.15 | $27.15 | $27.15 | $25.08 | 0 |
2017-05-17 | $27.16 | $27.16 | $27.15 | $27.15 | $25.08 | 200 |
2017-05-16 | $27.33 | $27.33 | $27.33 | $27.33 | $25.25 | 1 |
2017-05-15 | $27.35 | $27.35 | $27.33 | $27.33 | $25.25 | 400 |
2017-05-12 | $27.32 | $27.32 | $27.32 | $27.32 | $25.24 | 24 |
2017-05-11 | $27.32 | $27.32 | $27.32 | $27.32 | $25.24 | 0 |
2017-05-10 | $27.29 | $27.32 | $27.29 | $27.32 | $25.24 | 268 |
2017-05-09 | $27.15 | $27.15 | $27.15 | $27.15 | $25.08 | 0 |
2017-05-08 | $27.15 | $27.15 | $27.15 | $27.15 | $25.08 | 0 |
2017-05-05 | $27.15 | $27.15 | $27.15 | $27.15 | $25.08 | 0 |
2017-05-04 | $27.15 | $27.15 | $27.15 | $27.15 | $25.08 | 0 |
2017-05-03 | $27.15 | $27.15 | $27.15 | $27.15 | $25.08 | 150 |
2017-05-02 | $27.21 | $27.21 | $27.18 | $27.18 | $25.11 | 983 |
2017-05-01 | $27.21 | $27.21 | $27.21 | $27.21 | $25.14 | 550 |
2017-04-28 | $27.25 | $27.25 | $27.19 | $27.22 | $25.15 | 1,334 |
2017-04-27 | $27.33 | $27.33 | $27.33 | $27.33 | $25.25 | 452 |
2017-04-26 | $27.39 | $27.39 | $27.32 | $27.32 | $25.24 | 1,850 |
2017-04-25 | $27.29 | $27.29 | $27.29 | $27.29 | $25.21 | 195 |
2017-04-24 | $27.20 | $27.35 | $27.20 | $27.35 | $25.27 | 857 |
2017-04-21 | $27.01 | $27.01 | $26.99 | $26.99 | $24.94 | 500 |
2017-04-20 | $26.94 | $27.08 | $26.94 | $27.08 | $25.02 | 757 |
2017-04-19 | $27.00 | $27.00 | $27.00 | $27.00 | $24.94 | 341 |
2017-04-18 | $26.97 | $26.97 | $26.94 | $26.96 | $24.91 | 3,794 |
2017-04-17 | $26.94 | $26.94 | $26.94 | $26.94 | $24.89 | 117 |
2017-04-13 | $26.90 | $26.90 | $26.82 | $26.82 | $24.78 | 880 |
2017-04-12 | $26.97 | $26.97 | $26.97 | $26.97 | $24.92 | 1 |
2017-04-11 | $26.97 | $26.97 | $26.97 | $26.97 | $24.92 | 0 |
2017-04-10 | $26.97 | $26.97 | $26.97 | $26.97 | $24.92 | 0 |
2017-04-07 | $26.97 | $26.97 | $26.97 | $26.97 | $24.92 | 150 |
2017-04-06 | $27.01 | $27.01 | $26.92 | $26.95 | $24.90 | 1,966 |
2017-04-05 | $27.10 | $27.10 | $27.07 | $27.07 | $25.01 | 2,343 |
2017-04-04 | $26.84 | $26.84 | $26.84 | $26.84 | $24.80 | 0 |
2017-04-03 | $26.96 | $26.96 | $26.84 | $26.84 | $24.80 | 567 |
2017-03-31 | $27.01 | $27.06 | $26.99 | $26.99 | $24.94 | 1,233 |
2017-03-30 | $26.93 | $26.93 | $26.93 | $26.93 | $24.88 | 0 |
2017-03-29 | $26.93 | $26.93 | $26.93 | $26.93 | $24.88 | 0 |
2017-03-28 | $26.93 | $26.93 | $26.93 | $26.93 | $24.88 | 2 |
2017-03-27 | $26.93 | $26.93 | $26.93 | $26.93 | $24.88 | 100 |
2017-03-24 | $26.91 | $26.91 | $26.90 | $26.90 | $24.85 | 9,900 |
2017-03-23 | $26.98 | $26.98 | $26.98 | $26.98 | $24.93 | 0 |
2017-03-22 | $26.98 | $26.98 | $26.98 | $26.98 | $24.93 | 0 |
2017-03-21 | $27.04 | $27.04 | $26.98 | $26.98 | $24.93 | 2,055 |
2017-03-20 | $26.98 | $26.98 | $26.98 | $26.98 | $24.93 | 0 |
2017-03-17 | $27.03 | $27.03 | $27.03 | $27.03 | $24.93 | 0 |
2017-03-16 | $27.03 | $27.03 | $27.03 | $27.03 | $24.93 | 37 |
2017-03-15 | $27.03 | $27.03 | $27.03 | $27.03 | $24.93 | 0 |
2017-03-14 | $27.03 | $27.03 | $27.03 | $27.03 | $24.93 | 628 |
2017-03-13 | $27.05 | $27.05 | $27.05 | $27.05 | $24.95 | 0 |
2017-03-10 | $27.05 | $27.05 | $27.05 | $27.05 | $24.95 | 0 |
2017-03-09 | $27.05 | $27.05 | $27.05 | $27.05 | $24.95 | 557 |
2017-03-08 | $27.00 | $27.00 | $26.95 | $26.95 | $24.86 | 551 |
2017-03-07 | $27.05 | $27.05 | $27.05 | $27.05 | $24.95 | 0 |
2017-03-06 | $27.05 | $27.05 | $27.05 | $27.05 | $24.95 | 252 |
2017-03-03 | $27.03 | $27.03 | $27.03 | $27.03 | $24.93 | 0 |
2017-03-02 | $27.03 | $27.03 | $27.03 | $27.03 | $24.93 | 0 |
2017-03-01 | $27.03 | $27.03 | $27.03 | $27.03 | $24.93 | 80 |
2017-02-28 | $27.03 | $27.03 | $27.03 | $27.03 | $24.93 | 0 |
2017-02-27 | $27.03 | $27.03 | $27.03 | $27.03 | $24.93 | 0 |
2017-02-24 | $27.01 | $27.03 | $27.01 | $27.03 | $24.93 | 4,002 |
2017-02-23 | $26.88 | $26.88 | $26.88 | $26.88 | $24.79 | 80 |
2017-02-22 | $26.88 | $26.88 | $26.88 | $26.88 | $24.79 | 100 |
2017-02-21 | $26.87 | $26.87 | $26.87 | $26.87 | $24.78 | 646 |
2017-02-17 | $26.54 | $26.54 | $26.54 | $26.54 | $24.47 | 0 |
2017-02-16 | $26.54 | $26.54 | $26.54 | $26.54 | $24.47 | 0 |
2017-02-15 | $26.52 | $26.54 | $26.52 | $26.54 | $24.47 | 777 |
2017-02-14 | $26.40 | $26.40 | $26.40 | $26.40 | $24.35 | 0 |
2017-02-13 | $26.40 | $26.40 | $26.40 | $26.40 | $24.35 | 471 |
2017-02-10 | $26.08 | $26.08 | $26.08 | $26.08 | $24.05 | 20 |
2017-02-09 | $26.08 | $26.08 | $26.08 | $26.08 | $24.05 | 0 |
2017-02-08 | $26.08 | $26.08 | $26.08 | $26.08 | $24.05 | 98 |
2017-02-07 | $26.08 | $26.08 | $26.08 | $26.08 | $24.05 | 0 |
2017-02-06 | $26.08 | $26.08 | $26.08 | $26.08 | $24.05 | 0 |
2017-02-03 | $26.08 | $26.08 | $26.08 | $26.08 | $24.05 | 100 |
2017-02-02 | $25.83 | $25.92 | $25.83 | $25.92 | $23.90 | 2,450 |
2017-02-01 | $26.03 | $26.03 | $26.03 | $26.03 | $24.01 | 98 |
2017-01-31 | $26.03 | $26.03 | $26.03 | $26.03 | $24.01 | 0 |
2017-01-30 | $26.06 | $26.06 | $26.03 | $26.03 | $24.01 | 200 |
2017-01-27 | $26.11 | $26.11 | $26.11 | $26.11 | $24.07 | 0 |
2017-01-26 | $26.12 | $26.12 | $26.11 | $26.11 | $24.07 | 1,400 |
2017-01-25 | $25.81 | $25.81 | $25.81 | $25.81 | $23.80 | 0 |
2017-01-24 | $25.81 | $25.81 | $25.81 | $25.81 | $23.80 | 0 |
2017-01-23 | $25.81 | $25.81 | $25.81 | $25.81 | $23.80 | 0 |
2017-01-20 | $25.81 | $25.81 | $25.81 | $25.81 | $23.80 | 0 |
2017-01-19 | $25.81 | $25.81 | $25.81 | $25.81 | $23.80 | 10 |
2017-01-18 | $25.81 | $25.81 | $25.81 | $25.81 | $23.80 | 10 |
2017-01-17 | $25.81 | $25.81 | $25.81 | $25.81 | $23.80 | 0 |
2017-01-13 | $25.81 | $25.81 | $25.81 | $25.81 | $23.80 | 4 |
2017-01-12 | $25.81 | $25.81 | $25.81 | $25.81 | $23.80 | 0 |
2017-01-11 | $25.81 | $25.81 | $25.81 | $25.81 | $23.80 | 0 |
2017-01-10 | $25.81 | $25.81 | $25.81 | $25.81 | $23.80 | 0 |
2017-01-09 | $25.81 | $25.81 | $25.81 | $25.81 | $23.80 | 4 |
2017-01-06 | $25.81 | $25.81 | $25.81 | $25.81 | $23.80 | 0 |
2017-01-05 | $25.81 | $25.81 | $25.81 | $25.81 | $23.80 | 100 |
2017-01-04 | $25.70 | $25.70 | $25.70 | $25.70 | $23.70 | 0 |
2017-01-03 | $25.70 | $25.70 | $25.70 | $25.70 | $23.70 | 0 |
2016-12-30 | $25.70 | $25.70 | $25.70 | $25.70 | $23.70 | 0 |
2016-12-29 | $25.70 | $25.70 | $25.70 | $25.70 | $23.70 | 5 |
2016-12-28 | $25.70 | $25.70 | $25.70 | $25.70 | $23.70 | 100 |
2016-12-27 | $25.28 | $25.28 | $25.28 | $25.28 | $23.31 | 0 |
2016-12-23 | $25.28 | $25.28 | $25.28 | $25.28 | $23.31 | 0 |
2016-12-22 | $25.28 | $25.28 | $25.28 | $25.28 | $23.31 | 1 |
2016-12-21 | $25.41 | $25.41 | $25.41 | $25.41 | $23.43 | 0 |
2016-12-20 | $25.41 | $25.41 | $25.41 | $25.41 | $23.43 | 0 |
2016-12-19 | $25.41 | $25.41 | $25.41 | $25.41 | $23.31 | 0 |
2016-12-16 | $25.41 | $25.41 | $25.41 | $25.41 | $23.31 | 0 |
2016-12-15 | $25.41 | $25.41 | $25.41 | $25.41 | $23.31 | 0 |
2016-12-14 | $25.41 | $25.41 | $25.41 | $25.41 | $23.31 | 0 |
2016-12-13 | $25.41 | $25.41 | $25.41 | $25.41 | $23.31 | 0 |
2016-12-12 | $25.41 | $25.41 | $25.41 | $25.41 | $23.31 | 0 |
2016-12-09 | $25.41 | $25.41 | $25.41 | $25.41 | $23.31 | 0 |
2016-12-08 | $25.41 | $25.41 | $25.41 | $25.41 | $23.31 | 4 |
2016-12-07 | $25.41 | $25.41 | $25.41 | $25.41 | $23.31 | 0 |
2016-12-06 | $25.41 | $25.41 | $25.41 | $25.41 | $23.31 | 0 |
2016-12-05 | $25.41 | $25.41 | $25.41 | $25.41 | $23.31 | 0 |
2016-12-02 | $25.41 | $25.41 | $25.41 | $25.41 | $23.31 | 0 |
2016-12-01 | $25.41 | $25.41 | $25.41 | $25.41 | $23.31 | 4 |
2016-11-30 | $25.41 | $25.41 | $25.41 | $25.41 | $23.31 | 665 |
2016-11-29 | $25.31 | $25.31 | $25.31 | $25.31 | $23.22 | 20 |
2016-11-28 | $25.31 | $25.31 | $25.31 | $25.31 | $23.22 | 40 |
2016-11-25 | $25.31 | $25.31 | $25.31 | $25.31 | $23.22 | 0 |
2016-11-23 | $25.31 | $25.31 | $25.31 | $25.31 | $23.22 | 0 |
2016-11-22 | $25.30 | $25.31 | $25.30 | $25.31 | $23.22 | 605 |
2016-11-21 | $25.17 | $25.17 | $25.17 | $25.17 | $23.09 | 20 |
2016-11-18 | $25.17 | $25.17 | $25.17 | $25.17 | $23.09 | 0 |
2016-11-17 | $25.17 | $25.17 | $25.17 | $25.17 | $23.09 | 800 |
2016-11-16 | $24.94 | $24.94 | $24.94 | $24.94 | $22.88 | 11 |
2016-11-15 | $24.94 | $24.94 | $24.94 | $24.94 | $22.88 | 0 |
2016-11-14 | $24.96 | $24.96 | $24.89 | $24.94 | $22.88 | 400 |
2016-11-11 | $24.90 | $24.90 | $24.90 | $24.90 | $22.85 | 0 |
2016-11-10 | $24.90 | $24.90 | $24.90 | $24.90 | $22.85 | 10 |
2016-11-09 | $24.91 | $24.91 | $24.90 | $24.90 | $22.85 | 2,825 |
2016-11-08 | $24.34 | $24.34 | $24.34 | $24.34 | $22.33 | 0 |
2016-11-07 | $24.34 | $24.34 | $24.34 | $24.34 | $22.33 | 0 |
2016-11-04 | $24.34 | $24.34 | $24.34 | $24.34 | $22.33 | 0 |
2016-11-03 | $24.34 | $24.34 | $24.34 | $24.34 | $22.33 | 400 |
2016-11-02 | $24.52 | $24.52 | $24.52 | $24.52 | $22.50 | 0 |
2016-11-01 | $24.52 | $24.52 | $24.52 | $24.52 | $22.50 | 0 |
2016-10-31 | $24.52 | $24.52 | $24.52 | $24.52 | $22.50 | 5 |
2016-10-28 | $24.52 | $24.52 | $24.52 | $24.52 | $22.50 | 0 |
2016-10-27 | $24.52 | $24.52 | $24.52 | $24.52 | $22.50 | 680 |
2016-10-26 | $24.65 | $24.65 | $24.65 | $24.65 | $22.62 | 1,000 |
2016-10-25 | $24.77 | $24.78 | $24.77 | $24.78 | $22.74 | 122,105 |
2016-10-24 | $24.88 | $24.88 | $24.88 | $24.88 | $22.83 | 425 |
2016-10-21 | $24.89 | $24.89 | $24.89 | $24.89 | $22.83 | 0 |
2016-10-20 | $24.89 | $24.89 | $24.89 | $24.89 | $22.83 | 250 |
2016-10-19 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
2016-10-18 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
2016-10-17 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
2016-10-14 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
2016-10-13 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 0 |
2016-10-12 | $24.93 | $25.00 | $24.93 | $25.00 | $22.94 | 300 |
2016-10-11 | $25.11 | $25.11 | $25.11 | $25.11 | $23.04 | 0 |
2016-10-10 | $25.11 | $25.11 | $25.11 | $25.11 | $23.04 | 0 |
2016-10-07 | $25.11 | $25.11 | $25.11 | $25.11 | $23.04 | 0 |
2016-10-06 | $25.11 | $25.11 | $25.11 | $25.11 | $23.04 | 200 |
2016-10-05 | $25.12 | $25.12 | $25.09 | $25.11 | $23.04 | 300 |
2016-10-04 | $25.04 | $25.04 | $25.04 | $25.04 | $22.98 | 200 |
2016-10-03 | $25.15 | $25.15 | $25.15 | $25.15 | $23.08 | 300 |
2016-09-30 | $25.18 | $25.18 | $25.18 | $25.18 | $23.10 | 0 |
2016-09-29 | $25.31 | $25.31 | $25.15 | $25.18 | $23.10 | 1,600 |
2016-09-28 | $25.26 | $25.26 | $25.26 | $25.26 | $23.17 | 0 |
2016-09-27 | $25.26 | $25.26 | $25.26 | $25.26 | $23.17 | 300 |
2016-09-26 | $25.38 | $25.38 | $25.38 | $25.38 | $23.29 | 0 |
2016-09-23 | $25.38 | $25.38 | $25.38 | $25.38 | $23.29 | 224 |
2016-09-22 | $25.48 | $25.48 | $25.48 | $25.48 | $23.38 | 500 |
Franklin Liberty US Low Volatility ETF (FLLV) News Headlines
Recent Franklin Liberty US Low Volatility ETF (FLLV) News
Similar Companies to Franklin Liberty US Low Volatility ETF (FLLV) 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 | -- | -- | -- |