Global X Guru Index ETF (GURU) Exchange: NYSE ARCA
Data as of May 2, 2025
$48.96 ($0.39) 0.81%
Global X Guru Index ETF - Daily Information
Click for more stock information on Global X Guru Index ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $49.16 |
Previous Close | $48.96 |
High | $49.18 |
Low | $48.96 |
Adjusted Open | $49.16 |
Previous Adjusted Close | $48.96 |
Adjusted High | $49.18 |
Adjusted Low | $48.96 |
About Global X Guru Index ETF (GURU)
The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund's 80% investment policy is non-fundamental and requires 60 days prior written notice to shareholders before it can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). The Underlying Index is comprised of the top U.S. listed equity positions reported on Form 13F by a select group of entities characterized as hedge funds, as defined by Solactive AG, the provider of the Underlying Index ("Index Provider"). Hedge funds are selected by the Index Provider from a pool of thousands of privately offered pooled investment vehicles based on the size of their reported equity holdings and the efficacy of replicating their publicly disclosed positions. Hedge funds must have minimum reported holdings of $500 million in their Form 13F to be considered for the Underlying Index. Additional filters are applied to eliminate hedge funds that have high turnover rates for equity holdings. Only hedge funds with a concentrated top holding are included in the selection process. Once the hedge fund pool has been determined, the Index Provider utilizes Form 13F filings to compile the top stock holding from each of these hedge funds. The stocks are screened for liquidity, equal weighted, and rebalanced quarterly following the Form 13F filing timeline. As of December 31, 2019, the Underlying Index had 58 constituents. The Fund's investment objective and Underlying Index may be changed without shareholder approval.The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index. The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was not concentrated in any industry.
Invest in Global X Guru Index ETF (GURU)
Historical Stock Data for Global X Guru Index ETF (GURU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $49.16 | $49.18 | $48.96 | $48.96 | $48.96 | 12,385 |
2025-04-30 | $47.73 | $48.57 | $47.73 | $48.57 | $48.57 | 912 |
2025-04-29 | $47.90 | $48.52 | $47.90 | $48.48 | $48.48 | 1,053 |
2025-04-28 | $48.07 | $48.08 | $47.67 | $48.06 | $48.06 | 958 |
2025-04-25 | $47.79 | $47.82 | $47.68 | $47.82 | $47.82 | 3,644 |
2025-04-24 | $47.65 | $47.66 | $47.59 | $47.66 | $47.66 | 1,569 |
2025-04-23 | $47.59 | $47.59 | $46.75 | $46.75 | $46.75 | 1,075 |
2025-04-22 | $45.60 | $45.96 | $45.60 | $45.96 | $45.96 | 441 |
2025-04-21 | $45.02 | $45.02 | $44.38 | $44.72 | $44.72 | 1,688 |
2025-04-17 | $45.86 | $46.06 | $45.86 | $45.90 | $45.90 | 1,018 |
2025-04-16 | $45.85 | $45.85 | $45.03 | $45.43 | $45.43 | 1,325 |
2025-04-15 | $46.04 | $46.04 | $45.99 | $45.99 | $45.99 | 667 |
2025-04-14 | $45.82 | $45.97 | $45.69 | $45.97 | $45.97 | 1,651 |
2025-04-11 | $44.34 | $45.52 | $44.21 | $45.32 | $45.32 | 1,924 |
2025-04-10 | $45.54 | $45.54 | $44.75 | $44.75 | $44.75 | 2,096 |
2025-04-09 | $42.71 | $46.66 | $42.14 | $46.66 | $46.66 | 3,935 |
2025-04-08 | $45.39 | $45.39 | $42.17 | $42.75 | $42.75 | 4,130 |
2025-04-07 | $42.36 | $44.16 | $41.57 | $43.74 | $43.74 | 3,998 |
2025-04-04 | $45.13 | $45.13 | $43.91 | $43.92 | $43.92 | 4,115 |
2025-04-03 | $47.26 | $47.55 | $46.76 | $46.76 | $46.76 | 2,602 |
2025-04-02 | $48.23 | $49.32 | $48.23 | $49.32 | $49.32 | 1,868 |
2025-04-01 | $48.57 | $49.09 | $48.57 | $48.76 | $48.76 | 849 |
2025-03-31 | $48.09 | $48.94 | $47.57 | $48.94 | $48.94 | 2,078 |
2025-03-28 | $48.46 | $48.59 | $48.29 | $48.53 | $48.53 | 1,058 |
2025-03-27 | $49.00 | $49.79 | $49.00 | $49.32 | $49.32 | 5,558 |
2025-03-26 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 308 |
2025-03-25 | $50.23 | $50.23 | $50.03 | $50.20 | $50.20 | 793 |
2025-03-24 | $49.90 | $50.32 | $49.90 | $50.32 | $50.32 | 1,254 |
2025-03-21 | $48.80 | $49.28 | $48.71 | $49.28 | $49.28 | 934 |
2025-03-20 | $49.62 | $49.62 | $49.30 | $49.30 | $49.30 | 909 |
2025-03-19 | $48.78 | $49.48 | $48.78 | $49.48 | $49.48 | 526 |
2025-03-18 | $48.72 | $48.79 | $48.72 | $48.72 | $48.72 | 606 |
2025-03-17 | $48.83 | $49.38 | $48.83 | $49.33 | $49.33 | 824 |
2025-03-14 | $48.26 | $48.72 | $48.26 | $48.72 | $48.72 | 981 |
2025-03-13 | $47.92 | $47.92 | $47.43 | $47.54 | $47.54 | 2,232 |
2025-03-12 | $48.38 | $48.38 | $48.38 | $48.38 | $48.38 | 405 |
2025-03-11 | $47.70 | $48.14 | $47.70 | $48.14 | $48.14 | 639 |
2025-03-10 | $48.78 | $48.78 | $47.94 | $48.13 | $48.13 | 2,899 |
2025-03-07 | $48.40 | $49.49 | $48.40 | $49.49 | $49.49 | 1,248 |
2025-03-06 | $49.89 | $50.23 | $49.37 | $49.37 | $49.37 | 1,865 |
2025-03-05 | $50.01 | $50.64 | $50.01 | $50.64 | $50.64 | 1,614 |
2025-03-04 | $49.60 | $50.62 | $49.25 | $49.86 | $49.86 | 2,612 |
2025-03-03 | $52.04 | $52.04 | $50.31 | $50.41 | $50.41 | 2,998 |
2025-02-28 | $50.88 | $51.72 | $50.80 | $51.72 | $51.72 | 3,423 |
2025-02-27 | $51.76 | $51.76 | $50.96 | $50.96 | $50.96 | 2,270 |
2025-02-26 | $51.82 | $52.28 | $51.55 | $51.71 | $51.71 | 2,207 |
2025-02-25 | $51.54 | $51.69 | $51.54 | $51.63 | $51.63 | 1,052 |
2025-02-24 | $52.27 | $52.27 | $51.49 | $51.72 | $51.72 | 4,101 |
2025-02-21 | $53.41 | $53.41 | $52.27 | $52.28 | $52.28 | 2,320 |
2025-02-20 | $53.23 | $53.42 | $53.23 | $53.42 | $53.42 | 574 |
2025-02-19 | $53.84 | $53.91 | $53.71 | $53.80 | $53.80 | 1,689 |
2025-02-18 | $53.81 | $53.92 | $53.69 | $53.92 | $53.92 | 2,854 |
2025-02-14 | $53.72 | $53.74 | $53.65 | $53.74 | $53.74 | 897 |
2025-02-13 | $53.39 | $53.85 | $53.32 | $53.85 | $53.85 | 1,488 |
2025-02-12 | $52.97 | $53.29 | $52.97 | $53.29 | $53.29 | 942 |
2025-02-11 | $53.14 | $53.27 | $53.11 | $53.21 | $53.21 | 1,832 |
2025-02-10 | $53.25 | $53.39 | $53.16 | $53.39 | $53.39 | 1,171 |
2025-02-07 | $53.22 | $53.22 | $53.00 | $53.00 | $53.00 | 555 |
2025-02-06 | $53.36 | $53.36 | $53.22 | $53.22 | $53.22 | 1,578 |
2025-02-05 | $52.96 | $53.41 | $52.96 | $53.40 | $53.40 | 1,300 |
2025-02-04 | $52.56 | $53.01 | $52.56 | $53.01 | $53.01 | 1,404 |
2025-02-03 | $51.33 | $52.70 | $51.33 | $52.44 | $52.44 | 10,021 |
2025-01-31 | $52.90 | $52.99 | $52.65 | $52.65 | $52.65 | 709 |
2025-01-30 | $53.01 | $53.19 | $53.01 | $53.03 | $53.03 | 444 |
2025-01-29 | $52.35 | $52.37 | $52.22 | $52.37 | $52.37 | 937 |
2025-01-28 | $51.76 | $52.37 | $51.76 | $52.37 | $52.37 | 553 |
2025-01-27 | $51.52 | $51.64 | $51.52 | $51.54 | $51.54 | 831 |
2025-01-24 | $52.72 | $52.79 | $52.50 | $52.55 | $52.55 | 1,563 |
2025-01-23 | $52.02 | $52.69 | $52.02 | $52.69 | $52.69 | 708 |
2025-01-22 | $52.17 | $52.17 | $52.15 | $52.15 | $52.15 | 481 |
2025-01-21 | $51.55 | $52.14 | $51.55 | $52.10 | $52.10 | 1,844 |
2025-01-17 | $51.51 | $51.51 | $51.32 | $51.34 | $51.34 | 896 |
2025-01-16 | $50.85 | $51.18 | $50.85 | $51.04 | $51.04 | 1,380 |
2025-01-15 | $51.10 | $51.10 | $50.70 | $50.85 | $50.85 | 2,235 |
2025-01-14 | $50.25 | $50.39 | $49.94 | $50.17 | $50.17 | 1,895 |
2025-01-13 | $49.69 | $49.71 | $49.24 | $49.71 | $49.71 | 1,848 |
2025-01-10 | $49.90 | $50.19 | $49.90 | $49.99 | $49.99 | 775 |
2025-01-08 | $50.18 | $50.42 | $50.18 | $50.42 | $50.42 | 887 |
2025-01-07 | $50.98 | $51.07 | $50.38 | $50.38 | $50.38 | 1,131 |
2025-01-06 | $50.91 | $51.00 | $50.74 | $50.74 | $50.74 | 2,009 |
2025-01-03 | $50.26 | $50.70 | $50.26 | $50.55 | $50.55 | 8,304 |
2025-01-02 | $50.40 | $50.47 | $49.95 | $50.05 | $50.05 | 11,595 |
2024-12-31 | $50.10 | $50.10 | $49.89 | $49.89 | $49.89 | 524 |
2024-12-30 | $49.98 | $50.06 | $49.62 | $49.95 | $49.95 | 2,411 |
2024-12-27 | $50.81 | $50.81 | $50.36 | $50.50 | $50.42 | 814 |
2024-12-26 | $50.76 | $51.12 | $50.70 | $51.12 | $51.04 | 1,290 |
2024-12-24 | $50.77 | $50.93 | $50.77 | $50.93 | $50.85 | 484 |
2024-12-23 | $50.24 | $50.48 | $49.90 | $50.48 | $50.40 | 4,509 |
2024-12-20 | $50.35 | $50.68 | $50.31 | $50.36 | $50.36 | 2,426 |
2024-12-19 | $50.18 | $50.18 | $49.85 | $49.85 | $49.85 | 1,962 |
2024-12-18 | $51.50 | $51.62 | $49.90 | $49.90 | $49.90 | 956 |
2024-12-17 | $51.56 | $51.69 | $51.56 | $51.62 | $51.62 | 958 |
2024-12-16 | $51.86 | $52.08 | $51.84 | $51.93 | $51.93 | 1,504 |
2024-12-13 | $52.07 | $52.07 | $51.74 | $51.77 | $51.77 | 1,292 |
2024-12-12 | $52.49 | $52.49 | $52.23 | $52.23 | $52.23 | 602 |
2024-12-11 | $52.45 | $52.76 | $52.45 | $52.57 | $52.57 | 1,115 |
2024-12-10 | $52.71 | $52.71 | $52.12 | $52.12 | $52.12 | 3,023 |
2024-12-09 | $53.12 | $53.12 | $52.58 | $52.58 | $52.58 | 1,529 |
2024-12-06 | $53.40 | $53.40 | $53.00 | $53.13 | $53.13 | 766 |
2024-12-05 | $53.35 | $53.37 | $53.21 | $53.21 | $53.21 | 1,906 |
2024-12-04 | $53.30 | $53.33 | $53.23 | $53.33 | $53.33 | 6,278 |
2024-12-03 | $52.91 | $52.91 | $52.91 | $52.91 | $52.91 | 633 |
2024-12-02 | $53.02 | $53.17 | $53.02 | $53.15 | $53.15 | 2,276 |
2024-11-29 | $53.23 | $53.32 | $53.18 | $53.19 | $53.19 | 981 |
2024-11-27 | $53.38 | $53.38 | $52.75 | $52.95 | $52.95 | 1,532 |
2024-11-26 | $52.89 | $53.18 | $52.89 | $53.18 | $53.18 | 671 |
2024-11-25 | $53.27 | $53.28 | $52.90 | $52.90 | $52.90 | 2,512 |
2024-11-22 | $52.13 | $52.56 | $52.13 | $52.56 | $52.56 | 1,882 |
2024-11-21 | $51.70 | $52.08 | $51.70 | $51.94 | $51.94 | 1,080 |
2024-11-20 | $50.96 | $50.96 | $50.96 | $50.96 | $50.96 | 360 |
2024-11-19 | $50.87 | $50.87 | $50.87 | $50.87 | $50.87 | 556 |
2024-11-18 | $50.30 | $50.74 | $50.30 | $50.64 | $50.64 | 1,867 |
2024-11-15 | $51.08 | $51.08 | $50.36 | $50.41 | $50.41 | 1,272 |
2024-11-14 | $51.65 | $51.67 | $51.38 | $51.38 | $51.38 | 1,276 |
2024-11-13 | $51.86 | $52.01 | $51.69 | $51.69 | $51.69 | 705 |
2024-11-12 | $51.88 | $51.88 | $51.51 | $51.80 | $51.80 | 1,466 |
2024-11-11 | $51.94 | $52.10 | $51.94 | $51.99 | $51.99 | 1,398 |
2024-11-08 | $51.76 | $51.76 | $51.75 | $51.75 | $51.75 | 713 |
2024-11-07 | $51.18 | $51.56 | $51.18 | $51.50 | $51.50 | 1,253 |
2024-11-06 | $50.57 | $50.98 | $50.55 | $50.98 | $50.98 | 1,527 |
2024-11-05 | $49.03 | $49.60 | $49.03 | $49.60 | $49.60 | 1,367 |
2024-11-04 | $48.85 | $49.14 | $48.81 | $48.83 | $48.83 | 3,237 |
2024-11-01 | $49.01 | $49.01 | $48.91 | $48.91 | $48.91 | 1,522 |
2024-10-31 | $48.84 | $48.84 | $48.46 | $48.46 | $48.46 | 771 |
2024-10-30 | $49.19 | $49.19 | $48.93 | $48.93 | $48.93 | 4,362 |
2024-10-29 | $48.69 | $48.94 | $48.67 | $48.94 | $48.94 | 5,064 |
2024-10-28 | $48.67 | $48.71 | $48.67 | $48.67 | $48.67 | 948 |
2024-10-25 | $48.69 | $48.69 | $48.32 | $48.32 | $48.32 | 805 |
2024-10-24 | $48.61 | $48.61 | $48.45 | $48.45 | $48.45 | 593 |
2024-10-23 | $48.55 | $48.55 | $48.46 | $48.46 | $48.46 | 648 |
2024-10-22 | $48.76 | $48.85 | $48.76 | $48.84 | $48.84 | 846 |
2024-10-21 | $49.22 | $49.24 | $48.96 | $48.96 | $48.96 | 879 |
2024-10-18 | $49.23 | $49.32 | $49.19 | $49.27 | $49.27 | 1,555 |
2024-10-17 | $49.17 | $49.23 | $49.08 | $49.08 | $49.08 | 1,729 |
2024-10-16 | $49.03 | $49.10 | $49.03 | $49.08 | $49.08 | 394 |
2024-10-15 | $48.86 | $48.86 | $48.57 | $48.57 | $48.57 | 889 |
2024-10-14 | $48.60 | $48.77 | $48.60 | $48.77 | $48.77 | 783 |
2024-10-11 | $48.01 | $48.58 | $48.01 | $48.58 | $48.58 | 944 |
2024-10-10 | $48.00 | $48.07 | $47.93 | $48.07 | $48.07 | 1,547 |
2024-10-09 | $47.90 | $48.21 | $47.90 | $48.21 | $48.21 | 1,067 |
2024-10-08 | $48.10 | $48.14 | $48.01 | $48.14 | $48.14 | 1,127 |
2024-10-07 | $48.01 | $48.11 | $47.87 | $47.87 | $47.87 | 1,886 |
2024-10-04 | $47.94 | $48.18 | $47.81 | $48.18 | $48.18 | 1,742 |
2024-10-03 | $47.41 | $47.57 | $47.41 | $47.57 | $47.57 | 1,145 |
2024-10-02 | $47.63 | $47.77 | $47.63 | $47.72 | $47.72 | 1,759 |
2024-10-01 | $47.51 | $47.73 | $47.51 | $47.70 | $47.70 | 1,101 |
2024-09-30 | $47.66 | $47.91 | $47.66 | $47.91 | $47.91 | 971 |
2024-09-27 | $47.84 | $47.84 | $47.79 | $47.79 | $47.79 | 417 |
2024-09-26 | $47.82 | $47.88 | $47.69 | $47.69 | $47.69 | 1,909 |
2024-09-25 | $47.86 | $47.86 | $47.54 | $47.58 | $47.58 | 1,081 |
2024-09-24 | $47.57 | $47.84 | $47.57 | $47.81 | $47.81 | 957 |
2024-09-23 | $47.61 | $47.68 | $47.61 | $47.64 | $47.64 | 2,458 |
2024-09-20 | $47.47 | $47.62 | $47.25 | $47.58 | $47.58 | 825 |
2024-09-19 | $47.25 | $47.43 | $47.25 | $47.43 | $47.43 | 489 |
2024-09-18 | $46.44 | $46.91 | $46.44 | $46.55 | $46.55 | 2,465 |
2024-09-17 | $46.66 | $46.66 | $46.49 | $46.52 | $46.52 | 740 |
2024-09-16 | $46.08 | $46.49 | $46.08 | $46.48 | $46.48 | 1,849 |
2024-09-13 | $46.06 | $46.06 | $45.83 | $45.94 | $45.94 | 974 |
2024-09-12 | $45.24 | $45.32 | $45.24 | $45.32 | $45.32 | 354 |
2024-09-11 | $44.27 | $44.89 | $44.27 | $44.89 | $44.89 | 471 |
2024-09-10 | $44.49 | $44.49 | $44.43 | $44.47 | $44.47 | 685 |
2024-09-09 | $44.56 | $44.56 | $44.36 | $44.43 | $44.43 | 1,143 |
2024-09-06 | $44.17 | $44.17 | $43.94 | $44.01 | $44.01 | 957 |
2024-09-05 | $44.56 | $44.62 | $44.50 | $44.51 | $44.51 | 2,046 |
2024-09-04 | $44.76 | $45.05 | $44.76 | $44.77 | $44.77 | 3,114 |
2024-09-03 | $45.65 | $45.65 | $44.81 | $44.81 | $44.81 | 1,339 |
2024-08-30 | $45.70 | $45.95 | $45.70 | $45.95 | $45.95 | 391 |
2024-08-29 | $45.83 | $46.01 | $45.68 | $45.74 | $45.74 | 705 |
2024-08-28 | $45.82 | $45.82 | $45.54 | $45.61 | $45.61 | 1,170 |
2024-08-27 | $45.75 | $45.93 | $45.75 | $45.93 | $45.93 | 434 |
2024-08-26 | $46.08 | $46.17 | $45.93 | $45.93 | $45.93 | 2,388 |
2024-08-23 | $45.84 | $45.98 | $45.84 | $45.96 | $45.96 | 402 |
2024-08-22 | $45.68 | $45.69 | $45.20 | $45.20 | $45.20 | 1,233 |
2024-08-21 | $45.69 | $45.69 | $45.69 | $45.69 | $45.69 | 418 |
2024-08-20 | $45.42 | $45.47 | $45.11 | $45.25 | $45.25 | 1,495 |
2024-08-19 | $44.96 | $45.40 | $44.90 | $45.40 | $45.40 | 5,488 |
2024-08-16 | $44.73 | $44.92 | $44.73 | $44.79 | $44.79 | 490 |
2024-08-15 | $44.43 | $44.85 | $44.42 | $44.76 | $44.76 | 930 |
2024-08-14 | $44.12 | $44.12 | $43.90 | $44.06 | $44.06 | 1,150 |
2024-08-13 | $43.74 | $44.05 | $43.64 | $44.04 | $44.04 | 1,677 |
2024-08-12 | $43.41 | $43.61 | $43.40 | $43.47 | $43.47 | 1,112 |
2024-08-09 | $43.74 | $43.74 | $43.58 | $43.58 | $43.58 | 394 |
2024-08-08 | $42.55 | $43.41 | $42.55 | $43.41 | $43.41 | 1,342 |
2024-08-07 | $43.09 | $43.09 | $42.15 | $42.15 | $42.15 | 938 |
2024-08-06 | $42.23 | $42.92 | $42.14 | $42.60 | $42.60 | 2,141 |
2024-08-05 | $41.49 | $42.17 | $41.29 | $41.85 | $41.85 | 3,956 |
2024-08-02 | $43.11 | $43.11 | $42.76 | $42.89 | $42.89 | 1,319 |
2024-08-01 | $44.79 | $44.79 | $43.78 | $43.88 | $43.88 | 2,111 |
2024-07-31 | $44.39 | $44.64 | $44.39 | $44.52 | $44.52 | 2,320 |
2024-07-30 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | 295 |
2024-07-29 | $44.25 | $44.27 | $44.13 | $44.13 | $44.13 | 2,024 |
2024-07-26 | $44.10 | $44.29 | $44.10 | $44.20 | $44.20 | 2,206 |
2024-07-25 | $44.25 | $44.25 | $43.78 | $43.78 | $43.78 | 322 |
2024-07-24 | $44.32 | $44.41 | $43.73 | $43.73 | $43.73 | 3,120 |
2024-07-23 | $44.84 | $44.84 | $44.72 | $44.72 | $44.72 | 682 |
2024-07-22 | $44.39 | $44.62 | $44.39 | $44.62 | $44.62 | 927 |
2024-07-19 | $44.17 | $44.17 | $44.13 | $44.13 | $44.13 | 419 |
2024-07-18 | $44.83 | $44.89 | $44.29 | $44.29 | $44.29 | 1,659 |
2024-07-17 | $45.16 | $45.16 | $44.80 | $44.80 | $44.80 | 570 |
2024-07-16 | $45.12 | $45.56 | $45.12 | $45.56 | $45.56 | 625 |
2024-07-15 | $44.94 | $44.94 | $44.73 | $44.89 | $44.89 | 974 |
2024-07-12 | $44.68 | $44.96 | $44.68 | $44.80 | $44.80 | 1,924 |
2024-07-11 | $44.30 | $44.46 | $44.30 | $44.46 | $44.46 | 1,218 |
2024-07-10 | $43.64 | $43.99 | $43.64 | $43.99 | $43.99 | 2,434 |
2024-07-09 | $43.74 | $43.84 | $43.63 | $43.67 | $43.67 | 802 |
2024-07-08 | $43.71 | $43.81 | $43.62 | $43.73 | $43.73 | 1,676 |
2024-07-05 | $43.61 | $43.64 | $43.48 | $43.64 | $43.64 | 1,335 |
2024-07-03 | $43.21 | $43.50 | $43.21 | $43.50 | $43.50 | 787 |
2024-07-02 | $43.09 | $43.20 | $43.09 | $43.20 | $43.20 | 787 |
2024-07-01 | $43.22 | $43.46 | $43.13 | $43.19 | $43.19 | 900 |
2024-06-28 | $43.47 | $43.47 | $43.19 | $43.21 | $43.21 | 709 |
2024-06-27 | $43.33 | $43.42 | $43.33 | $43.33 | $43.33 | 1,186 |
2024-06-26 | $43.21 | $43.31 | $43.21 | $43.31 | $43.30 | 795 |
2024-06-25 | $43.39 | $43.41 | $43.31 | $43.41 | $43.41 | 1,971 |
2024-06-24 | $43.50 | $43.64 | $43.49 | $43.49 | $43.48 | 857 |
2024-06-21 | $43.35 | $43.53 | $43.28 | $43.53 | $43.53 | 1,791 |
2024-06-20 | $43.46 | $43.47 | $43.34 | $43.43 | $43.43 | 1,561 |
2024-06-18 | $43.49 | $43.58 | $43.49 | $43.53 | $43.53 | 1,704 |
2024-06-17 | $43.20 | $43.54 | $43.13 | $43.54 | $43.54 | 1,512 |
2024-06-14 | $43.33 | $43.35 | $43.15 | $43.24 | $43.24 | 1,269 |
2024-06-13 | $43.78 | $43.78 | $43.53 | $43.63 | $43.63 | 1,571 |
2024-06-12 | $44.00 | $44.00 | $43.91 | $43.91 | $43.91 | 1,988 |
2024-06-11 | $42.89 | $43.29 | $42.89 | $43.29 | $43.29 | 546 |
2024-06-10 | $42.51 | $43.21 | $42.51 | $43.21 | $43.21 | 4,166 |
2024-06-07 | $42.73 | $42.95 | $42.73 | $42.80 | $42.80 | 683 |
2024-06-06 | $42.99 | $43.02 | $42.92 | $42.99 | $42.99 | 925 |
2024-06-05 | $42.44 | $42.94 | $42.44 | $42.94 | $42.94 | 898 |
2024-06-04 | $42.37 | $42.37 | $42.13 | $42.26 | $42.26 | 2,910 |
2024-06-03 | $42.59 | $42.59 | $42.33 | $42.40 | $42.40 | 2,045 |
2024-05-31 | $42.15 | $42.46 | $42.15 | $42.46 | $42.46 | 391 |
2024-05-30 | $42.33 | $42.42 | $42.25 | $42.25 | $42.25 | 992 |
2024-05-29 | $42.44 | $42.46 | $42.39 | $42.39 | $42.39 | 808 |
2024-05-28 | $42.98 | $42.98 | $42.84 | $42.85 | $42.85 | 2,154 |
2024-05-24 | $42.71 | $43.05 | $42.71 | $42.96 | $42.96 | 1,086 |
2024-05-23 | $43.13 | $43.20 | $42.69 | $42.73 | $42.73 | 2,030 |
2024-05-22 | $43.41 | $43.41 | $43.20 | $43.20 | $43.20 | 1,766 |
2024-05-21 | $43.38 | $43.47 | $43.38 | $43.44 | $43.44 | 1,326 |
2024-05-20 | $43.43 | $43.62 | $43.43 | $43.60 | $43.60 | 2,505 |
2024-05-17 | $43.33 | $43.44 | $43.33 | $43.34 | $43.34 | 608 |
2024-05-16 | $43.89 | $43.89 | $43.55 | $43.55 | $43.55 | 970 |
2024-05-15 | $43.58 | $43.81 | $43.58 | $43.69 | $43.69 | 2,430 |
2024-05-14 | $43.24 | $43.34 | $43.04 | $43.28 | $43.28 | 3,577 |
2024-05-13 | $43.05 | $43.21 | $42.88 | $42.93 | $42.93 | 4,210 |
2024-05-10 | $43.02 | $43.02 | $42.83 | $42.86 | $42.86 | 1,438 |
2024-05-09 | $42.41 | $42.85 | $42.40 | $42.85 | $42.85 | 779 |
2024-05-08 | $42.44 | $42.53 | $42.29 | $42.48 | $42.48 | 1,159 |
2024-05-07 | $42.78 | $42.80 | $42.71 | $42.72 | $42.72 | 682 |
2024-05-06 | $42.52 | $42.64 | $42.52 | $42.64 | $42.64 | 1,249 |
2024-05-03 | $42.23 | $42.23 | $42.04 | $42.07 | $42.07 | 954 |
2024-05-02 | $41.81 | $41.81 | $41.81 | $41.81 | $41.81 | 220 |
2024-05-01 | $41.14 | $41.53 | $41.14 | $41.27 | $41.27 | 1,072 |
2024-04-30 | $41.61 | $41.68 | $41.26 | $41.26 | $41.26 | 679 |
2024-04-29 | $41.73 | $41.95 | $41.73 | $41.84 | $41.84 | 888 |
2024-04-26 | $41.26 | $41.63 | $41.26 | $41.53 | $41.53 | 929 |
2024-04-25 | $40.76 | $41.04 | $40.53 | $41.01 | $41.01 | 1,317 |
2024-04-24 | $41.28 | $41.28 | $41.27 | $41.27 | $41.27 | 363 |
2024-04-23 | $40.85 | $41.34 | $40.85 | $41.25 | $41.25 | 2,440 |
2024-04-22 | $40.46 | $40.89 | $40.42 | $40.71 | $40.71 | 4,831 |
2024-04-19 | $40.53 | $40.60 | $40.26 | $40.37 | $40.37 | 1,284 |
2024-04-18 | $40.54 | $40.66 | $40.48 | $40.48 | $40.48 | 756 |
2024-04-17 | $41.13 | $41.15 | $40.70 | $40.76 | $40.76 | 1,064 |
2024-04-16 | $40.90 | $41.05 | $40.85 | $40.96 | $40.96 | 2,032 |
2024-04-15 | $42.01 | $42.01 | $41.15 | $41.15 | $41.15 | 3,529 |
2024-04-12 | $42.24 | $42.24 | $41.75 | $41.75 | $41.75 | 1,606 |
2024-04-11 | $42.15 | $42.51 | $42.15 | $42.43 | $42.43 | 830 |
2024-04-10 | $42.32 | $42.35 | $42.15 | $42.35 | $42.35 | 1,082 |
2024-04-09 | $42.91 | $42.95 | $42.91 | $42.95 | $42.95 | 565 |
2024-04-08 | $42.82 | $42.91 | $42.80 | $42.80 | $42.80 | 1,501 |
2024-04-05 | $42.50 | $42.86 | $42.50 | $42.82 | $42.82 | 1,338 |
2024-04-04 | $43.25 | $43.26 | $42.53 | $42.53 | $42.53 | 1,387 |
2024-04-03 | $42.88 | $43.09 | $42.88 | $43.09 | $43.09 | 3,477 |
2024-04-02 | $42.97 | $42.97 | $42.45 | $42.85 | $42.85 | 2,115 |
2024-04-01 | $43.01 | $43.48 | $43.01 | $43.28 | $43.28 | 1,232 |
2024-03-28 | $43.50 | $43.62 | $43.50 | $43.54 | $43.54 | 608 |
2024-03-27 | $43.15 | $43.37 | $43.15 | $43.37 | $43.37 | 507 |
2024-03-26 | $43.01 | $43.04 | $42.86 | $42.87 | $42.87 | 6,043 |
2024-03-25 | $43.02 | $43.02 | $42.80 | $42.86 | $42.86 | 1,854 |
2024-03-22 | $43.10 | $43.10 | $42.90 | $42.93 | $42.93 | 2,424 |
2024-03-21 | $42.97 | $43.39 | $42.97 | $43.18 | $43.18 | 1,710 |
2024-03-20 | $42.25 | $42.76 | $42.25 | $42.76 | $42.76 | 1,436 |
2024-03-19 | $41.93 | $42.33 | $41.93 | $42.31 | $42.31 | 2,064 |
2024-03-18 | $41.98 | $42.08 | $41.93 | $41.93 | $41.93 | 1,756 |
2024-03-15 | $41.82 | $41.87 | $41.82 | $41.87 | $41.87 | 1,609 |
2024-03-14 | $42.36 | $42.36 | $41.79 | $41.93 | $41.93 | 2,745 |
2024-03-13 | $42.61 | $42.64 | $42.42 | $42.42 | $42.42 | 3,098 |
2024-03-12 | $42.03 | $42.46 | $42.03 | $42.46 | $42.46 | 877 |
2024-03-11 | $42.12 | $42.14 | $42.01 | $42.04 | $42.04 | 1,220 |
2024-03-08 | $42.66 | $42.66 | $42.03 | $42.11 | $42.11 | 4,840 |
2024-03-07 | $42.17 | $42.37 | $42.17 | $42.21 | $42.21 | 1,507 |
2024-03-06 | $42.10 | $42.18 | $41.97 | $41.97 | $41.97 | 4,380 |
2024-03-05 | $41.92 | $41.98 | $41.83 | $41.83 | $41.83 | 1,045 |
2024-03-04 | $42.49 | $42.49 | $42.24 | $42.24 | $42.24 | 984 |
2024-03-01 | $42.07 | $42.65 | $42.07 | $42.63 | $42.63 | 709 |
2024-02-29 | $42.23 | $42.24 | $42.23 | $42.24 | $42.24 | 407 |
2024-02-28 | $42.24 | $42.34 | $42.24 | $42.25 | $42.25 | 717 |
2024-02-27 | $42.03 | $42.24 | $42.03 | $42.24 | $42.24 | 150,764 |
2024-02-26 | $42.02 | $42.07 | $41.96 | $41.99 | $41.99 | 2,105 |
2024-02-23 | $42.09 | $42.21 | $42.01 | $42.10 | $42.10 | 2,657 |
2024-02-22 | $41.63 | $41.84 | $41.63 | $41.77 | $41.77 | 1,631 |
2024-02-21 | $41.09 | $41.14 | $41.01 | $41.11 | $41.11 | 1,945 |
2024-02-20 | $41.27 | $41.33 | $41.20 | $41.20 | $41.20 | 1,867 |
2024-02-16 | $41.51 | $41.56 | $41.51 | $41.56 | $41.56 | 522 |
2024-02-15 | $41.78 | $41.84 | $41.74 | $41.82 | $41.82 | 2,232 |
2024-02-14 | $41.31 | $41.39 | $41.17 | $41.31 | $41.31 | 1,809 |
2024-02-13 | $41.29 | $41.29 | $41.03 | $41.03 | $41.03 | 2,115 |
2024-02-12 | $41.68 | $41.98 | $41.68 | $41.85 | $41.85 | 1,368 |
2024-02-09 | $41.42 | $41.63 | $41.42 | $41.62 | $41.62 | 1,229 |
2024-02-08 | $41.35 | $41.51 | $41.29 | $41.51 | $41.51 | 981 |
2024-02-07 | $41.18 | $41.58 | $41.18 | $41.44 | $41.44 | 761 |
2024-02-06 | $41.14 | $41.25 | $41.14 | $41.20 | $41.20 | 959 |
2024-02-05 | $40.98 | $40.99 | $40.81 | $40.91 | $40.91 | 2,161 |
2024-02-02 | $40.91 | $41.28 | $40.91 | $41.21 | $41.21 | 1,887 |
2024-02-01 | $40.56 | $41.04 | $40.56 | $41.04 | $41.04 | 1,165 |
2024-01-31 | $40.86 | $40.86 | $40.26 | $40.37 | $40.37 | 1,754 |
2024-01-30 | $40.72 | $40.80 | $40.72 | $40.75 | $40.75 | 692 |
2024-01-29 | $40.53 | $40.98 | $40.42 | $40.93 | $40.93 | 7,070 |
2024-01-26 | $40.56 | $40.56 | $40.50 | $40.50 | $40.50 | 1,496 |
2024-01-25 | $40.34 | $40.46 | $40.34 | $40.45 | $40.45 | 1,230 |
2024-01-24 | $40.37 | $40.37 | $40.09 | $40.09 | $40.09 | 678 |
2024-01-23 | $40.20 | $40.23 | $40.01 | $40.23 | $40.23 | 4,538 |
2024-01-22 | $40.03 | $40.21 | $40.01 | $40.07 | $40.07 | 1,715 |
2024-01-19 | $39.41 | $39.93 | $39.41 | $39.92 | $39.92 | 6,426 |
2024-01-18 | $39.57 | $39.62 | $39.34 | $39.61 | $39.61 | 1,603 |
2024-01-17 | $39.37 | $39.47 | $39.35 | $39.47 | $39.47 | 1,893 |
2024-01-16 | $39.77 | $39.82 | $39.60 | $39.70 | $39.70 | 3,300 |
2024-01-12 | $40.30 | $40.30 | $39.87 | $39.95 | $39.95 | 1,391 |
2024-01-11 | $40.22 | $40.22 | $40.15 | $40.16 | $40.16 | 405 |
2024-01-10 | $40.27 | $40.32 | $40.18 | $40.24 | $40.24 | 3,537 |
2024-01-09 | $40.00 | $40.22 | $40.00 | $40.22 | $40.22 | 874 |
2024-01-08 | $39.60 | $40.25 | $39.53 | $40.25 | $40.25 | 2,432 |
2024-01-05 | $39.66 | $39.66 | $39.64 | $39.64 | $39.64 | 505 |
2024-01-04 | $39.60 | $39.64 | $39.52 | $39.52 | $39.52 | 645 |
2024-01-03 | $40.00 | $40.00 | $39.58 | $39.58 | $39.58 | 2,556 |
2024-01-02 | $40.34 | $40.34 | $40.23 | $40.29 | $40.29 | 2,340 |
2023-12-29 | $40.62 | $40.62 | $40.38 | $40.38 | $40.38 | 1,422 |
2023-12-28 | $40.59 | $40.76 | $40.59 | $40.65 | $40.65 | 2,430 |
2023-12-27 | $40.67 | $40.79 | $40.67 | $40.79 | $40.61 | 2,169 |
2023-12-26 | $40.37 | $40.75 | $40.37 | $40.68 | $40.50 | 2,344 |
2023-12-22 | $40.13 | $40.39 | $40.13 | $40.38 | $40.38 | 1,739 |
2023-12-21 | $39.86 | $40.10 | $39.86 | $40.10 | $40.10 | 1,350 |
2023-12-20 | $40.18 | $40.18 | $39.52 | $39.52 | $39.52 | 822 |
2023-12-19 | $39.98 | $40.17 | $39.98 | $40.14 | $40.14 | 1,387 |
2023-12-18 | $39.98 | $39.98 | $39.75 | $39.82 | $39.82 | 2,401 |
2023-12-15 | $39.92 | $39.92 | $39.77 | $39.91 | $39.91 | 1,346 |
2023-12-14 | $40.06 | $40.06 | $39.93 | $39.94 | $39.94 | 3,935 |
2023-12-13 | $38.55 | $39.51 | $38.55 | $39.49 | $39.49 | 1,809 |
2023-12-12 | $38.26 | $38.68 | $38.26 | $38.62 | $38.62 | 646 |
2023-12-11 | $38.35 | $38.49 | $38.35 | $38.47 | $38.47 | 990 |
2023-12-08 | $38.22 | $38.35 | $38.22 | $38.32 | $38.32 | 2,531 |
2023-12-07 | $37.65 | $38.02 | $37.65 | $37.99 | $37.99 | 2,843 |
2023-12-06 | $37.88 | $38.05 | $37.57 | $37.57 | $37.57 | 2,452 |
2023-12-05 | $37.57 | $37.73 | $37.55 | $37.61 | $37.61 | 2,056 |
2023-12-04 | $37.95 | $37.95 | $37.81 | $37.91 | $37.91 | 1,374 |
2023-12-01 | $37.23 | $37.93 | $37.23 | $37.93 | $37.93 | 2,336 |
2023-11-30 | $36.96 | $37.31 | $36.96 | $37.30 | $37.30 | 11,757 |
2023-11-29 | $37.04 | $37.21 | $36.90 | $36.98 | $36.98 | 2,718 |
2023-11-28 | $36.73 | $37.05 | $36.73 | $36.93 | $36.93 | 3,517 |
2023-11-27 | $36.98 | $37.06 | $36.85 | $37.06 | $37.06 | 908 |
2023-11-24 | $37.03 | $37.21 | $37.03 | $37.17 | $37.17 | 604 |
2023-11-22 | $36.84 | $37.07 | $36.80 | $37.07 | $37.07 | 4,196 |
2023-11-21 | $36.70 | $36.82 | $36.69 | $36.71 | $36.71 | 679 |
2023-11-20 | $36.74 | $36.94 | $36.74 | $36.85 | $36.85 | 2,501 |
2023-11-17 | $36.63 | $36.70 | $36.55 | $36.70 | $36.70 | 901 |
2023-11-16 | $36.74 | $36.74 | $36.30 | $36.40 | $36.40 | 2,653 |
2023-11-15 | $36.76 | $36.87 | $36.76 | $36.77 | $36.77 | 1,501 |
2023-11-14 | $36.35 | $36.68 | $36.35 | $36.56 | $36.56 | 1,080 |
2023-11-13 | $35.40 | $35.62 | $35.40 | $35.55 | $35.55 | 1,837 |
2023-11-10 | $35.33 | $35.63 | $35.14 | $35.61 | $35.61 | 2,906 |
2023-11-09 | $35.55 | $35.56 | $35.18 | $35.20 | $35.20 | 2,173 |
2023-11-08 | $35.88 | $35.89 | $35.71 | $35.76 | $35.76 | 4,880 |
2023-11-07 | $35.71 | $35.94 | $35.71 | $35.88 | $35.88 | 906 |
2023-11-06 | $35.77 | $35.77 | $35.71 | $35.71 | $35.71 | 1,014 |
2023-11-03 | $35.77 | $36.16 | $35.77 | $36.06 | $36.06 | 1,737 |
2023-11-02 | $34.57 | $35.12 | $34.57 | $35.09 | $35.09 | 1,079 |
2023-11-01 | $34.01 | $34.43 | $34.01 | $34.30 | $34.30 | 4,816 |
2023-10-31 | $33.92 | $34.21 | $33.92 | $34.21 | $34.21 | 498 |
2023-10-30 | $33.95 | $34.01 | $33.87 | $33.97 | $33.97 | 3,268 |
2023-10-27 | $33.92 | $33.92 | $33.72 | $33.72 | $33.72 | 881 |
2023-10-26 | $34.13 | $34.18 | $34.11 | $34.14 | $34.14 | 1,213 |
2023-10-25 | $34.51 | $34.51 | $34.19 | $34.19 | $34.19 | 930 |
2023-10-24 | $34.62 | $34.74 | $34.62 | $34.69 | $34.69 | 591 |
2023-10-23 | $34.36 | $34.72 | $34.36 | $34.48 | $34.48 | 2,948 |
2023-10-20 | $34.73 | $34.78 | $34.71 | $34.71 | $34.71 | 618 |
2023-10-19 | $35.44 | $35.44 | $34.96 | $34.99 | $34.99 | 506 |
2023-10-18 | $35.72 | $35.72 | $35.59 | $35.59 | $35.59 | 849 |
2023-10-17 | $36.19 | $36.19 | $36.14 | $36.14 | $36.14 | 682 |
2023-10-16 | $35.76 | $36.11 | $35.76 | $36.10 | $36.10 | 1,878 |
2023-10-13 | $35.57 | $35.62 | $35.45 | $35.58 | $35.58 | 8,708 |
2023-10-12 | $36.20 | $36.20 | $35.50 | $35.64 | $35.64 | 4,313 |
2023-10-11 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 404 |
2023-10-10 | $35.72 | $36.23 | $35.72 | $36.13 | $36.13 | 2,873 |
2023-10-09 | $35.40 | $35.80 | $35.40 | $35.75 | $35.75 | 1,896 |
2023-10-06 | $35.14 | $35.70 | $35.14 | $35.58 | $35.58 | 1,299 |
2023-10-05 | $35.18 | $35.35 | $35.18 | $35.32 | $35.32 | 4,369 |
2023-10-04 | $35.12 | $35.23 | $35.02 | $35.18 | $35.18 | 1,226 |
2023-10-03 | $35.46 | $35.46 | $35.09 | $35.09 | $35.09 | 2,080 |
2023-10-02 | $36.10 | $36.10 | $35.68 | $35.68 | $35.68 | 1,335 |
2023-09-29 | $36.57 | $36.57 | $36.21 | $36.21 | $36.21 | 564 |
2023-09-28 | $35.90 | $36.38 | $35.90 | $36.26 | $36.26 | 4,072 |
2023-09-27 | $36.10 | $36.10 | $35.82 | $36.05 | $36.05 | 7,224 |
2023-09-26 | $36.37 | $36.37 | $36.03 | $36.03 | $36.03 | 529 |
2023-09-25 | $36.26 | $36.43 | $36.26 | $36.36 | $36.36 | 1,442 |
2023-09-22 | $36.60 | $36.60 | $36.40 | $36.40 | $36.40 | 637 |
2023-09-21 | $36.70 | $36.74 | $36.54 | $36.54 | $36.54 | 1,322 |
2023-09-20 | $37.52 | $37.62 | $37.13 | $37.16 | $37.16 | 21,166 |
2023-09-19 | $37.25 | $37.45 | $37.25 | $37.35 | $37.35 | 1,038 |
2023-09-18 | $37.43 | $37.52 | $37.32 | $37.43 | $37.43 | 2,253 |
2023-09-15 | $37.73 | $37.74 | $37.48 | $37.49 | $37.49 | 2,074 |
2023-09-14 | $37.78 | $37.93 | $37.73 | $37.87 | $37.87 | 1,839 |
2023-09-13 | $37.61 | $37.61 | $37.56 | $37.56 | $37.56 | 589 |
2023-09-12 | $37.82 | $37.90 | $37.77 | $37.77 | $37.77 | 583 |
2023-09-11 | $37.83 | $37.84 | $37.72 | $37.76 | $37.76 | 1,489 |
2023-09-08 | $37.55 | $37.66 | $37.55 | $37.62 | $37.62 | 729 |
2023-09-07 | $37.50 | $37.52 | $37.41 | $37.48 | $37.48 | 965 |
2023-09-06 | $37.87 | $37.87 | $37.72 | $37.75 | $37.75 | 1,823 |
2023-09-05 | $38.16 | $38.16 | $37.86 | $37.86 | $37.86 | 1,922 |
2023-09-01 | $38.27 | $38.38 | $38.15 | $38.26 | $38.26 | 5,098 |
2023-08-31 | $38.25 | $38.34 | $38.11 | $38.11 | $38.11 | 937 |
2023-08-30 | $38.09 | $38.24 | $38.09 | $38.21 | $38.21 | 1,427 |
2023-08-29 | $37.58 | $38.10 | $37.58 | $38.03 | $38.03 | 2,364 |
2023-08-28 | $37.84 | $37.84 | $37.53 | $37.64 | $37.64 | 3,990 |
2023-08-25 | $37.43 | $37.51 | $37.28 | $37.42 | $37.42 | 539 |
2023-08-24 | $37.64 | $37.70 | $37.31 | $37.31 | $37.31 | 1,801 |
2023-08-23 | $37.25 | $37.69 | $37.25 | $37.53 | $37.53 | 2,720 |
2023-08-22 | $37.24 | $37.24 | $37.13 | $37.13 | $37.13 | 1,386 |
2023-08-21 | $37.14 | $37.31 | $37.14 | $37.25 | $37.25 | 658 |
2023-08-18 | $37.00 | $37.17 | $37.00 | $37.08 | $37.08 | 1,408 |
2023-08-17 | $37.38 | $37.38 | $37.04 | $37.04 | $37.04 | 788 |
2023-08-16 | $37.67 | $37.73 | $37.34 | $37.35 | $37.35 | 819 |
2023-08-15 | $38.03 | $38.03 | $37.75 | $37.75 | $37.75 | 780 |
2023-08-14 | $37.90 | $38.20 | $37.90 | $38.15 | $38.15 | 2,893 |
2023-08-11 | $37.92 | $38.20 | $37.92 | $38.12 | $38.12 | 1,964 |
2023-08-10 | $38.13 | $38.15 | $38.13 | $38.15 | $38.15 | 428 |
2023-08-09 | $38.26 | $38.26 | $38.08 | $38.08 | $38.08 | 560 |
2023-08-08 | $37.97 | $38.15 | $37.82 | $38.13 | $38.13 | 1,967 |
2023-08-07 | $38.23 | $38.38 | $38.23 | $38.38 | $38.38 | 782 |
2023-08-04 | $38.29 | $38.29 | $38.17 | $38.17 | $38.17 | 1,004 |
2023-08-03 | $38.40 | $38.40 | $38.27 | $38.33 | $38.33 | 3,192 |
2023-08-02 | $38.58 | $38.58 | $38.38 | $38.38 | $38.38 | 1,709 |
2023-08-01 | $38.63 | $38.63 | $38.48 | $38.59 | $38.59 | 4,839 |
2023-07-31 | $38.58 | $38.66 | $38.58 | $38.66 | $38.66 | 1,053 |
2023-07-28 | $38.37 | $38.45 | $38.37 | $38.43 | $38.43 | 925 |
2023-07-27 | $38.57 | $38.57 | $38.12 | $38.12 | $38.12 | 3,007 |
2023-07-26 | $38.32 | $38.54 | $38.32 | $38.54 | $38.54 | 1,647 |
2023-07-25 | $38.47 | $38.53 | $38.46 | $38.46 | $38.46 | 969 |
2023-07-24 | $38.40 | $38.56 | $38.37 | $38.38 | $38.38 | 1,209 |
2023-07-21 | $38.43 | $38.44 | $38.41 | $38.41 | $38.41 | 921 |
2023-07-20 | $38.60 | $38.60 | $38.41 | $38.47 | $38.47 | 950 |
2023-07-19 | $38.86 | $38.86 | $38.79 | $38.82 | $38.82 | 880 |
2023-07-18 | $38.36 | $38.68 | $38.36 | $38.64 | $38.64 | 734 |
2023-07-17 | $38.06 | $38.33 | $38.06 | $38.22 | $38.22 | 5,226 |
2023-07-14 | $38.35 | $38.35 | $38.14 | $38.14 | $38.14 | 3,067 |
2023-07-13 | $38.25 | $38.54 | $38.25 | $38.46 | $38.46 | 962 |
2023-07-12 | $38.05 | $38.17 | $38.05 | $38.07 | $38.07 | 1,123 |
2023-07-11 | $37.40 | $37.83 | $37.40 | $37.80 | $37.80 | 1,777 |
2023-07-10 | $37.17 | $37.34 | $37.17 | $37.33 | $37.33 | 1,522 |
2023-07-07 | $36.90 | $37.18 | $36.90 | $36.98 | $36.98 | 846 |
2023-07-06 | $36.77 | $36.77 | $36.53 | $36.71 | $36.71 | 2,325 |
2023-07-05 | $37.02 | $37.20 | $37.00 | $37.15 | $37.15 | 6,135 |
2023-07-03 | $37.12 | $37.24 | $37.12 | $37.24 | $37.24 | 780 |
2023-06-30 | $37.02 | $37.23 | $37.02 | $37.14 | $37.14 | 747 |
2023-06-29 | $36.64 | $36.82 | $36.64 | $36.77 | $36.77 | 2,409 |
2023-06-28 | $36.46 | $36.66 | $36.46 | $36.64 | $36.58 | 3,721 |
2023-06-27 | $36.61 | $36.62 | $36.58 | $36.58 | $36.53 | 1,091 |
2023-06-26 | $36.01 | $36.23 | $36.01 | $36.09 | $36.09 | 1,096 |
2023-06-23 | $36.05 | $36.20 | $36.05 | $36.09 | $36.09 | 1,866 |
2023-06-22 | $36.31 | $36.37 | $36.30 | $36.33 | $36.33 | 2,463 |
2023-06-21 | $36.34 | $36.46 | $36.34 | $36.43 | $36.43 | 1,089 |
2023-06-20 | $36.46 | $36.60 | $36.42 | $36.54 | $36.54 | 3,809 |
2023-06-16 | $36.85 | $36.85 | $36.66 | $36.66 | $36.66 | 1,044 |
2023-06-15 | $36.37 | $36.87 | $36.37 | $36.85 | $36.85 | 1,251 |
2023-06-14 | $36.36 | $36.50 | $36.23 | $36.34 | $36.34 | 4,691 |
2023-06-13 | $36.26 | $36.33 | $36.23 | $36.23 | $36.23 | 1,387 |
2023-06-12 | $35.82 | $36.00 | $35.82 | $35.95 | $35.95 | 2,411 |
2023-06-09 | $35.89 | $35.89 | $35.71 | $35.76 | $35.76 | 817 |
2023-06-08 | $35.83 | $35.94 | $35.83 | $35.94 | $35.94 | 830 |
2023-06-07 | $35.83 | $35.83 | $35.79 | $35.79 | $35.79 | 900 |
2023-06-06 | $35.28 | $35.71 | $35.28 | $35.67 | $35.67 | 694 |
2023-06-05 | $35.38 | $35.39 | $35.37 | $35.37 | $35.37 | 645 |
2023-06-02 | $35.25 | $35.47 | $35.22 | $35.47 | $35.47 | 1,118 |
2023-06-01 | $34.42 | $34.83 | $34.42 | $34.77 | $34.77 | 1,314 |
2023-05-31 | $34.49 | $34.49 | $34.36 | $34.44 | $34.44 | 2,103 |
2023-05-30 | $34.72 | $34.73 | $34.50 | $34.55 | $34.55 | 4,491 |
2023-05-26 | $34.44 | $34.60 | $34.44 | $34.60 | $34.60 | 563 |
2023-05-25 | $34.29 | $34.33 | $34.04 | $34.24 | $34.24 | 2,428 |
2023-05-24 | $34.61 | $34.61 | $34.29 | $34.29 | $34.29 | 1,065 |
2023-05-23 | $35.05 | $35.17 | $34.80 | $34.80 | $34.80 | 768 |
2023-05-22 | $35.10 | $35.13 | $35.07 | $35.08 | $35.08 | 1,122 |
2023-05-19 | $35.19 | $35.19 | $34.88 | $34.88 | $34.88 | 2,666 |
2023-05-18 | $34.67 | $35.07 | $34.67 | $35.07 | $35.07 | 752 |
2023-05-17 | $34.19 | $34.74 | $34.13 | $34.74 | $34.74 | 6,160 |
2023-05-16 | $34.35 | $34.35 | $34.16 | $34.16 | $34.16 | 622 |
2023-05-15 | $34.32 | $34.69 | $34.32 | $34.65 | $34.65 | 1,883 |
2023-05-12 | $34.52 | $34.53 | $34.23 | $34.27 | $34.27 | 8,053 |
2023-05-11 | $34.43 | $34.49 | $34.40 | $34.46 | $34.46 | 1,102 |
2023-05-10 | $34.79 | $34.83 | $34.61 | $34.61 | $34.61 | 1,521 |
2023-05-09 | $34.54 | $34.81 | $34.54 | $34.76 | $34.76 | 1,271 |
2023-05-08 | $34.79 | $34.87 | $34.77 | $34.82 | $34.82 | 2,290 |
2023-05-05 | $34.52 | $34.94 | $33.07 | $34.84 | $34.84 | 3,589 |
2023-05-04 | $34.09 | $34.20 | $34.09 | $34.18 | $34.18 | 929 |
2023-05-03 | $34.56 | $34.70 | $34.32 | $34.32 | $34.32 | 2,773 |
2023-05-02 | $34.87 | $34.87 | $34.60 | $34.63 | $34.63 | 712 |
2023-05-01 | $35.30 | $35.37 | $35.23 | $35.23 | $35.23 | 1,509 |
2023-04-28 | $34.71 | $35.08 | $34.71 | $35.07 | $35.07 | 759 |
2023-04-27 | $34.29 | $34.68 | $34.29 | $34.65 | $34.65 | 963 |
2023-04-26 | $34.40 | $34.40 | $34.07 | $34.07 | $34.07 | 10,070 |
2023-04-25 | $34.78 | $34.78 | $34.40 | $34.40 | $34.40 | 653 |
2023-04-24 | $34.90 | $34.98 | $34.90 | $34.98 | $34.98 | 1,779 |
2023-04-21 | $34.84 | $34.94 | $34.84 | $34.89 | $34.89 | 594 |
2023-04-20 | $34.89 | $34.93 | $34.86 | $34.87 | $34.87 | 949 |
2023-04-19 | $35.23 | $35.23 | $35.13 | $35.13 | $35.13 | 543 |
2023-04-18 | $35.36 | $35.36 | $35.18 | $35.23 | $35.23 | 8,086 |
2023-04-17 | $34.98 | $35.24 | $34.98 | $35.21 | $35.21 | 1,820 |
2023-04-14 | $35.21 | $35.21 | $34.98 | $34.98 | $34.98 | 764 |
2023-04-13 | $35.00 | $35.28 | $35.00 | $35.27 | $35.27 | 2,154 |
2023-04-12 | $35.17 | $35.17 | $34.73 | $34.73 | $34.73 | 2,523 |
2023-04-11 | $34.88 | $35.27 | $34.87 | $35.10 | $35.10 | 2,205 |
2023-04-10 | $34.40 | $34.84 | $34.40 | $34.79 | $34.79 | 2,843 |
2023-04-06 | $34.39 | $34.69 | $34.39 | $34.63 | $34.63 | 1,156 |
2023-04-05 | $34.57 | $34.58 | $34.42 | $34.56 | $34.56 | 966 |
2023-04-04 | $35.03 | $35.03 | $34.64 | $34.64 | $34.64 | 5,515 |
2023-04-03 | $35.10 | $35.12 | $34.91 | $35.07 | $35.07 | 2,246 |
2023-03-31 | $34.86 | $35.15 | $34.85 | $35.15 | $35.15 | 1,910 |
2023-03-30 | $34.73 | $34.73 | $34.46 | $34.61 | $34.61 | 1,159 |
2023-03-29 | $34.24 | $34.42 | $34.24 | $34.36 | $34.36 | 735 |
2023-03-28 | $34.01 | $34.01 | $33.86 | $33.99 | $33.99 | 5,384 |
2023-03-27 | $33.85 | $34.05 | $33.85 | $33.93 | $33.93 | 1,685 |
2023-03-24 | $33.77 | $33.78 | $33.69 | $33.69 | $33.69 | 535 |
2023-03-23 | $33.66 | $33.66 | $33.61 | $33.63 | $33.63 | 659 |
2023-03-22 | $34.09 | $34.24 | $33.52 | $33.52 | $33.52 | 1,902 |
2023-03-21 | $34.28 | $34.35 | $34.24 | $34.30 | $34.30 | 629 |
2023-03-20 | $33.58 | $33.88 | $33.58 | $33.85 | $33.85 | 1,460 |
2023-03-17 | $33.68 | $33.68 | $33.42 | $33.42 | $33.42 | 776 |
2023-03-16 | $33.39 | $34.21 | $33.39 | $34.10 | $34.10 | 853 |
2023-03-15 | $33.56 | $33.58 | $33.25 | $33.58 | $33.58 | 1,950 |
2023-03-14 | $34.45 | $34.45 | $33.86 | $34.17 | $34.17 | 13,576 |
2023-03-13 | $33.46 | $33.96 | $33.46 | $33.77 | $33.77 | 3,201 |
2023-03-10 | $34.50 | $34.50 | $33.86 | $33.89 | $33.89 | 1,616 |
2023-03-09 | $35.53 | $35.53 | $34.65 | $34.66 | $34.66 | 1,424 |
2023-03-08 | $35.51 | $35.67 | $35.51 | $35.65 | $35.65 | 6,104 |
2023-03-07 | $36.10 | $36.10 | $35.67 | $35.67 | $35.67 | 590 |
2023-03-06 | $36.51 | $36.51 | $36.24 | $36.24 | $36.24 | 6,515 |
2023-03-03 | $36.06 | $36.51 | $36.06 | $36.45 | $36.45 | 806 |
2023-03-02 | $35.51 | $35.96 | $35.51 | $35.85 | $35.85 | 848 |
2023-03-01 | $35.84 | $35.96 | $35.71 | $35.71 | $35.71 | 5,634 |
2023-02-28 | $36.04 | $36.12 | $35.95 | $35.97 | $35.97 | 655 |
2023-02-27 | $36.10 | $36.29 | $35.87 | $35.95 | $35.95 | 5,247 |
2023-02-24 | $35.70 | $35.82 | $35.70 | $35.79 | $35.79 | 709 |
2023-02-23 | $36.34 | $36.51 | $35.99 | $36.39 | $36.39 | 3,079 |
2023-02-22 | $36.14 | $36.14 | $36.14 | $36.14 | $36.14 | 495 |
2023-02-21 | $36.43 | $36.43 | $35.92 | $35.92 | $35.92 | 3,702 |
2023-02-17 | $36.88 | $36.95 | $36.78 | $36.95 | $36.95 | 1,706 |
2023-02-16 | $37.53 | $37.53 | $37.20 | $37.20 | $37.20 | 4,186 |
2023-02-15 | $36.99 | $37.47 | $36.99 | $37.47 | $37.47 | 776 |
2023-02-14 | $36.72 | $37.21 | $36.67 | $37.14 | $37.14 | 3,145 |
2023-02-13 | $36.54 | $36.94 | $36.54 | $36.88 | $36.88 | 1,819 |
2023-02-10 | $36.48 | $36.57 | $36.40 | $36.48 | $36.48 | 1,829 |
2023-02-09 | $37.43 | $37.49 | $36.73 | $36.75 | $36.75 | 1,033 |
2023-02-08 | $37.30 | $37.30 | $37.10 | $37.10 | $37.10 | 599 |
2023-02-07 | $36.83 | $37.27 | $36.83 | $37.26 | $37.26 | 3,401 |
2023-02-06 | $36.80 | $36.89 | $36.76 | $36.76 | $36.76 | 1,442 |
2023-02-03 | $37.46 | $37.55 | $37.12 | $37.23 | $37.23 | 1,299 |
2023-02-02 | $37.67 | $38.00 | $37.67 | $37.88 | $37.88 | 3,517 |
2023-02-01 | $36.69 | $37.61 | $36.69 | $37.34 | $37.34 | 1,281 |
2023-01-31 | $36.46 | $36.72 | $36.46 | $36.72 | $36.72 | 1,491 |
2023-01-30 | $36.43 | $36.43 | $36.24 | $36.25 | $36.25 | 1,165 |
2023-01-27 | $36.64 | $37.01 | $36.64 | $36.85 | $36.85 | 13,846 |
2023-01-26 | $36.42 | $36.67 | $36.42 | $36.67 | $36.67 | 1,102 |
2023-01-25 | $35.85 | $36.32 | $35.82 | $36.24 | $36.24 | 3,232 |
2023-01-24 | $35.00 | $36.28 | $33.40 | $36.28 | $36.28 | 1,473 |
2023-01-23 | $35.97 | $36.39 | $35.97 | $36.35 | $36.35 | 3,071 |
2023-01-20 | $35.26 | $35.90 | $35.26 | $35.90 | $35.90 | 1,538 |
2023-01-19 | $35.19 | $35.32 | $35.19 | $35.26 | $35.26 | 1,067 |
2023-01-18 | $36.17 | $36.25 | $35.53 | $35.53 | $35.53 | 977 |
2023-01-17 | $35.80 | $36.00 | $35.80 | $35.92 | $35.92 | 1,218 |
2023-01-13 | $35.76 | $36.06 | $35.76 | $36.00 | $36.00 | 800 |
2023-01-12 | $35.17 | $35.76 | $35.17 | $35.73 | $35.73 | 889 |
2023-01-11 | $35.07 | $35.36 | $35.07 | $35.36 | $35.36 | 1,184 |
2023-01-10 | $34.72 | $35.03 | $34.72 | $35.03 | $35.03 | 823 |
2023-01-09 | $34.94 | $35.09 | $34.77 | $34.77 | $34.77 | 2,036 |
2023-01-06 | $34.63 | $34.85 | $34.63 | $34.67 | $34.67 | 1,107 |
2023-01-05 | $34.15 | $34.49 | $34.15 | $34.29 | $34.29 | 4,202 |
2023-01-04 | $34.38 | $34.69 | $34.38 | $34.69 | $34.69 | 1,036 |
2023-01-03 | $34.54 | $34.54 | $33.96 | $34.08 | $34.08 | 3,983 |
2022-12-30 | $33.83 | $34.06 | $33.83 | $34.05 | $34.05 | 1,770 |
2022-12-29 | $33.56 | $34.30 | $33.56 | $34.26 | $34.26 | 2,191 |
2022-12-28 | $33.85 | $34.00 | $33.50 | $33.50 | $33.44 | 1,206 |
2022-12-27 | $33.84 | $34.08 | $33.84 | $33.96 | $33.89 | 4,962 |
2022-12-23 | $33.89 | $34.05 | $33.89 | $34.05 | $33.98 | 1,291 |
2022-12-22 | $33.85 | $33.98 | $33.55 | $33.98 | $33.91 | 653 |
2022-12-21 | $34.48 | $34.49 | $34.48 | $34.49 | $34.42 | 381 |
2022-12-20 | $33.63 | $34.04 | $33.63 | $33.97 | $33.91 | 2,888 |
2022-12-19 | $34.05 | $34.05 | $33.86 | $33.90 | $33.84 | 777 |
2022-12-16 | $34.29 | $34.55 | $34.28 | $34.51 | $34.44 | 660 |
2022-12-15 | $35.15 | $35.15 | $34.82 | $34.82 | $34.75 | 593 |
2022-12-14 | $35.84 | $36.13 | $35.72 | $35.80 | $35.73 | 682 |
2022-12-13 | $36.37 | $36.37 | $35.79 | $35.85 | $35.78 | 2,010 |
2022-12-12 | $34.84 | $35.35 | $34.84 | $35.35 | $35.28 | 1,446 |
2022-12-09 | $35.22 | $35.22 | $35.02 | $35.02 | $34.96 | 840 |
2022-12-08 | $35.17 | $35.35 | $35.17 | $35.17 | $35.10 | 1,034 |
2022-12-07 | $34.86 | $34.89 | $34.85 | $34.85 | $34.79 | 503 |
2022-12-06 | $35.05 | $35.05 | $34.82 | $34.91 | $34.84 | 834 |
2022-12-05 | $35.87 | $35.87 | $35.21 | $35.21 | $35.14 | 1,537 |
2022-12-02 | $35.61 | $36.19 | $35.61 | $36.11 | $36.04 | 813 |
2022-12-01 | $35.98 | $36.06 | $35.73 | $35.94 | $35.88 | 1,661 |
2022-11-30 | $34.73 | $35.80 | $34.73 | $35.80 | $35.73 | 1,286 |
2022-11-29 | $34.53 | $34.67 | $34.53 | $34.58 | $34.52 | 3,546 |
2022-11-28 | $34.70 | $34.70 | $34.33 | $34.33 | $34.27 | 1,307 |
2022-11-25 | $34.79 | $34.93 | $34.79 | $34.93 | $34.86 | 1,176 |
2022-11-23 | $34.71 | $35.02 | $34.71 | $34.92 | $34.86 | 1,170 |
2022-11-22 | $34.55 | $34.80 | $34.55 | $34.77 | $34.70 | 560 |
2022-11-21 | $34.47 | $34.47 | $34.31 | $34.33 | $34.27 | 1,699 |
2022-11-18 | $34.90 | $34.90 | $34.64 | $34.77 | $34.71 | 2,993 |
2022-11-17 | $34.44 | $34.77 | $34.42 | $34.77 | $34.71 | 953 |
2022-11-16 | $35.17 | $35.17 | $34.95 | $35.02 | $34.96 | 1,555 |
2022-11-15 | $35.57 | $35.63 | $35.50 | $35.50 | $35.43 | 892 |
2022-11-14 | $34.87 | $35.09 | $34.85 | $34.89 | $34.82 | 1,284 |
2022-11-11 | $34.77 | $35.30 | $34.67 | $35.30 | $35.24 | 792 |
2022-11-10 | $33.56 | $34.68 | $33.56 | $34.60 | $34.54 | 1,393 |
2022-11-09 | $32.81 | $32.81 | $32.39 | $32.39 | $32.33 | 819 |
2022-11-08 | $33.28 | $33.28 | $33.18 | $33.19 | $33.13 | 663 |
2022-11-07 | $32.62 | $33.07 | $32.62 | $32.99 | $32.93 | 1,107 |
2022-11-04 | $32.69 | $32.69 | $32.32 | $32.52 | $32.46 | 1,535 |
2022-11-03 | $32.47 | $32.48 | $32.27 | $32.27 | $32.21 | 3,098 |
2022-11-02 | $33.16 | $33.28 | $32.62 | $32.62 | $32.56 | 2,440 |
2022-11-01 | $33.94 | $33.94 | $33.47 | $33.57 | $33.51 | 1,073 |
2022-10-31 | $33.57 | $33.66 | $33.41 | $33.49 | $33.43 | 1,802 |
2022-10-28 | $33.20 | $33.73 | $33.20 | $33.71 | $33.71 | 517 |
2022-10-27 | $33.22 | $33.36 | $33.10 | $33.10 | $33.10 | 1,353 |
2022-10-26 | $33.37 | $33.48 | $33.18 | $33.18 | $33.18 | 1,213 |
2022-10-25 | $32.72 | $33.16 | $32.72 | $33.07 | $33.07 | 2,215 |
2022-10-24 | $32.12 | $32.35 | $31.80 | $32.25 | $32.25 | 1,890 |
2022-10-21 | $31.62 | $32.27 | $31.62 | $32.24 | $32.24 | 1,290 |
2022-10-20 | $32.00 | $32.47 | $31.87 | $31.90 | $31.90 | 2,202 |
2022-10-19 | $32.32 | $32.32 | $32.03 | $32.07 | $32.07 | 2,438 |
2022-10-18 | $32.80 | $32.80 | $32.75 | $32.75 | $32.75 | 419 |
2022-10-17 | $32.26 | $32.50 | $32.26 | $32.42 | $32.42 | 1,673 |
2022-10-14 | $32.23 | $32.23 | $31.41 | $31.41 | $31.41 | 820 |
2022-10-13 | $30.98 | $32.20 | $30.89 | $32.09 | $32.09 | 1,822 |
2022-10-12 | $31.80 | $31.90 | $31.79 | $31.80 | $31.80 | 1,109 |
2022-10-11 | $32.23 | $32.23 | $31.86 | $31.86 | $31.86 | 984 |
2022-10-10 | $32.46 | $32.46 | $32.06 | $32.13 | $32.13 | 1,755 |
2022-10-07 | $32.79 | $32.79 | $32.63 | $32.63 | $32.63 | 618 |
2022-10-06 | $33.98 | $33.98 | $33.68 | $33.69 | $33.69 | 837 |
2022-10-05 | $33.38 | $34.08 | $33.38 | $33.91 | $33.91 | 1,420 |
2022-10-04 | $33.51 | $34.06 | $33.51 | $34.05 | $34.05 | 1,657 |
2022-10-03 | $32.24 | $32.68 | $32.24 | $32.57 | $32.57 | 1,195 |
2022-09-30 | $31.98 | $32.13 | $31.83 | $31.83 | $31.83 | 886 |
2022-09-29 | $31.86 | $31.96 | $31.80 | $31.92 | $31.92 | 988 |
2022-09-28 | $31.98 | $32.80 | $31.98 | $32.76 | $32.76 | 3,007 |
2022-09-27 | $32.09 | $32.09 | $31.81 | $31.88 | $31.88 | 1,954 |
2022-09-26 | $32.26 | $32.33 | $31.78 | $31.78 | $31.78 | 1,163 |
2022-09-23 | $32.18 | $32.22 | $31.80 | $32.11 | $32.11 | 1,904 |
2022-09-22 | $32.98 | $32.98 | $32.76 | $32.76 | $32.76 | 1,189 |
2022-09-21 | $34.03 | $34.09 | $33.48 | $33.48 | $33.48 | 1,019 |
2022-09-20 | $34.14 | $34.19 | $34.00 | $34.08 | $34.08 | 1,560 |
2022-09-19 | $34.26 | $34.72 | $34.26 | $34.64 | $34.64 | 1,465 |
2022-09-16 | $34.45 | $34.58 | $34.26 | $34.42 | $34.42 | 2,381 |
2022-09-15 | $35.20 | $35.29 | $35.20 | $35.29 | $35.29 | 816 |
2022-09-14 | $35.36 | $35.40 | $35.24 | $35.40 | $35.40 | 963 |
2022-09-13 | $35.76 | $35.76 | $35.17 | $35.22 | $35.22 | 1,198 |
2022-09-12 | $36.58 | $36.85 | $36.45 | $36.82 | $36.82 | 4,321 |
2022-09-09 | $35.92 | $36.37 | $35.92 | $36.33 | $36.33 | 834 |
2022-09-08 | $35.18 | $35.62 | $35.18 | $35.62 | $35.62 | 543 |
2022-09-07 | $34.75 | $35.39 | $34.75 | $35.38 | $35.38 | 892 |
2022-09-06 | $34.75 | $34.75 | $34.48 | $34.51 | $34.51 | 1,804 |
2022-09-02 | $35.50 | $35.50 | $34.90 | $34.99 | $34.99 | 1,093 |
2022-09-01 | $35.01 | $35.26 | $34.65 | $35.26 | $35.26 | 1,653 |
2022-08-31 | $35.73 | $35.73 | $35.55 | $35.55 | $35.55 | 1,205 |
2022-08-30 | $35.73 | $35.73 | $35.40 | $35.46 | $35.46 | 825 |
2022-08-29 | $36.04 | $36.16 | $35.99 | $35.99 | $35.99 | 1,671 |
2022-08-26 | $37.19 | $37.19 | $36.18 | $36.26 | $36.26 | 4,301 |
2022-08-25 | $37.20 | $37.50 | $37.20 | $37.48 | $37.48 | 810 |
2022-08-24 | $36.58 | $36.76 | $36.58 | $36.69 | $36.69 | 653 |
2022-08-23 | $36.37 | $36.37 | $36.08 | $36.17 | $36.17 | 892 |
2022-08-22 | $36.30 | $36.40 | $36.20 | $36.20 | $36.20 | 1,428 |
2022-08-19 | $37.03 | $37.03 | $36.74 | $36.84 | $36.84 | 869 |
2022-08-18 | $37.73 | $37.73 | $37.66 | $37.66 | $37.66 | 686 |
2022-08-17 | $38.04 | $38.04 | $37.60 | $37.80 | $37.80 | 14,290 |
2022-08-16 | $38.70 | $38.70 | $38.68 | $38.68 | $38.68 | 598 |
2022-08-15 | $38.29 | $38.77 | $38.29 | $38.69 | $38.69 | 770 |
2022-08-12 | $38.60 | $38.60 | $38.55 | $38.55 | $38.55 | 522 |
2022-08-11 | $38.25 | $38.25 | $37.92 | $37.92 | $37.92 | 871 |
2022-08-10 | $37.12 | $37.38 | $37.12 | $37.35 | $37.35 | 1,033 |
2022-08-09 | $36.82 | $36.83 | $36.35 | $36.35 | $36.35 | 1,144 |
2022-08-08 | $36.96 | $37.35 | $36.96 | $37.04 | $37.04 | 2,137 |
2022-08-05 | $36.13 | $36.63 | $36.13 | $36.63 | $36.63 | 924 |
2022-08-04 | $36.46 | $36.46 | $36.16 | $36.37 | $36.37 | 921 |
2022-08-03 | $36.30 | $36.51 | $36.30 | $36.35 | $36.35 | 601 |
2022-08-02 | $35.90 | $35.90 | $35.83 | $35.83 | $35.83 | 699 |
2022-08-01 | $34.29 | $35.91 | $34.29 | $35.84 | $35.84 | 1,890 |
2022-07-29 | $35.46 | $35.98 | $35.46 | $35.87 | $35.87 | 918 |
2022-07-28 | $35.38 | $35.53 | $35.38 | $35.51 | $35.51 | 594 |
2022-07-27 | $35.07 | $35.75 | $35.07 | $35.64 | $35.64 | 612 |
2022-07-26 | $34.73 | $34.73 | $34.71 | $34.71 | $34.71 | 483 |
2022-07-25 | $35.22 | $35.25 | $35.11 | $35.15 | $35.15 | 1,158 |
2022-07-22 | $36.13 | $36.13 | $35.17 | $35.24 | $35.24 | 651 |
2022-07-21 | $35.49 | $36.00 | $35.49 | $36.00 | $36.00 | 535 |
2022-07-20 | $35.50 | $35.84 | $35.50 | $35.74 | $35.74 | 2,708 |
2022-07-19 | $34.55 | $35.27 | $34.55 | $35.27 | $35.27 | 774 |
2022-07-18 | $34.92 | $34.92 | $34.14 | $34.16 | $34.16 | 1,326 |
2022-07-15 | $33.67 | $34.15 | $33.63 | $34.13 | $34.13 | 1,700 |
2022-07-14 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 677 |
2022-07-13 | $33.57 | $34.02 | $33.44 | $33.96 | $33.96 | 1,224 |
2022-07-12 | $33.89 | $33.89 | $33.76 | $33.87 | $33.87 | 917 |
2022-07-11 | $34.37 | $34.37 | $33.95 | $33.95 | $33.95 | 1,623 |
2022-07-08 | $34.65 | $34.88 | $34.61 | $34.71 | $34.71 | 1,469 |
2022-07-07 | $34.78 | $34.91 | $34.78 | $34.91 | $34.91 | 1,567 |
2022-07-06 | $34.04 | $34.23 | $33.93 | $34.02 | $34.02 | 1,927 |
2022-07-05 | $33.24 | $34.28 | $33.24 | $34.24 | $34.24 | 2,037 |
2022-07-01 | $33.86 | $33.86 | $33.70 | $33.71 | $33.71 | 751 |
2022-06-30 | $33.07 | $33.35 | $33.07 | $33.18 | $33.18 | 1,320 |
2022-06-29 | $33.65 | $33.83 | $33.61 | $33.81 | $33.81 | 1,187 |
2022-06-28 | $34.37 | $34.37 | $34.07 | $34.07 | $34.06 | 601 |
2022-06-27 | $34.83 | $35.02 | $34.74 | $34.78 | $34.77 | 1,494 |
2022-06-24 | $34.70 | $35.03 | $34.70 | $35.03 | $35.02 | 1,886 |
2022-06-23 | $33.30 | $33.88 | $33.30 | $33.81 | $33.80 | 3,749 |
2022-06-22 | $32.75 | $33.29 | $32.75 | $33.13 | $33.12 | 4,292 |
2022-06-21 | $32.75 | $33.29 | $32.75 | $33.04 | $33.03 | 5,998 |
2022-06-17 | $32.21 | $32.64 | $32.21 | $32.48 | $32.47 | 2,774 |
2022-06-16 | $32.28 | $32.31 | $31.73 | $31.73 | $31.72 | 3,484 |
2022-06-15 | $33.11 | $33.46 | $33.11 | $33.30 | $33.29 | 756 |
2022-06-14 | $32.96 | $32.96 | $32.50 | $32.59 | $32.58 | 1,259 |
2022-06-13 | $33.35 | $33.35 | $32.66 | $32.72 | $32.71 | 6,304 |
2022-06-10 | $35.29 | $35.42 | $34.62 | $34.69 | $34.68 | 2,886 |
2022-06-09 | $36.48 | $36.48 | $35.88 | $35.89 | $35.88 | 1,197 |
2022-06-08 | $37.16 | $37.29 | $37.13 | $37.13 | $37.11 | 691 |
2022-06-07 | $36.33 | $37.23 | $36.15 | $37.22 | $37.21 | 896 |
2022-06-06 | $36.60 | $37.05 | $36.45 | $36.61 | $36.60 | 2,087 |
2022-06-03 | $36.40 | $36.59 | $36.31 | $36.45 | $36.44 | 1,396 |
2022-06-02 | $35.87 | $36.92 | $35.87 | $36.92 | $36.91 | 1,160 |
2022-06-01 | $36.14 | $36.14 | $35.63 | $35.75 | $35.74 | 1,034 |
2022-05-31 | $36.03 | $36.19 | $36.03 | $36.04 | $36.02 | 1,416 |
2022-05-27 | $35.75 | $36.42 | $35.75 | $36.35 | $36.34 | 1,693 |
2022-05-26 | $34.90 | $35.64 | $34.90 | $35.53 | $35.52 | 906 |
2022-05-25 | $34.28 | $34.75 | $34.28 | $34.65 | $34.64 | 1,983 |
2022-05-24 | $34.08 | $34.16 | $33.71 | $33.96 | $33.95 | 3,334 |
2022-05-23 | $34.67 | $34.77 | $34.53 | $34.76 | $34.74 | 3,527 |
2022-05-20 | $33.80 | $34.47 | $33.72 | $34.47 | $34.46 | 994 |
2022-05-19 | $33.66 | $34.51 | $33.66 | $34.35 | $34.34 | 2,351 |
2022-05-18 | $35.00 | $35.00 | $33.88 | $33.97 | $33.96 | 1,020 |
2022-05-17 | $35.38 | $35.44 | $35.23 | $35.41 | $35.40 | 1,967 |
2022-05-16 | $34.70 | $34.93 | $34.65 | $34.65 | $34.64 | 3,533 |
2022-05-13 | $34.12 | $34.97 | $34.11 | $34.86 | $34.85 | 2,519 |
2022-05-12 | $32.77 | $33.49 | $32.59 | $33.48 | $33.47 | 6,885 |
2022-05-11 | $33.59 | $34.21 | $33.11 | $33.11 | $33.10 | 2,492 |
2022-05-10 | $34.47 | $34.47 | $33.71 | $34.12 | $34.11 | 1,633 |
2022-05-09 | $35.30 | $35.38 | $34.08 | $34.08 | $34.07 | 15,263 |
2022-05-06 | $36.01 | $36.01 | $35.82 | $35.83 | $35.82 | 1,098 |
2022-05-05 | $36.71 | $36.71 | $36.51 | $36.65 | $36.64 | 807 |
2022-05-04 | $36.89 | $38.43 | $36.89 | $38.38 | $38.37 | 958 |
2022-05-03 | $37.22 | $37.47 | $37.21 | $37.42 | $37.40 | 1,637 |
2022-05-02 | $37.04 | $37.26 | $36.53 | $37.26 | $37.25 | 10,503 |
2022-04-29 | $38.18 | $38.18 | $36.94 | $36.94 | $36.93 | 1,453 |
2022-04-28 | $37.62 | $38.23 | $37.42 | $38.17 | $38.15 | 2,452 |
2022-04-27 | $37.39 | $38.05 | $37.39 | $37.44 | $37.43 | 2,699 |
2022-04-26 | $38.36 | $38.36 | $37.50 | $37.50 | $37.48 | 1,163 |
2022-04-25 | $38.00 | $38.70 | $37.82 | $38.70 | $38.69 | 2,363 |
2022-04-22 | $38.17 | $38.39 | $38.17 | $38.21 | $38.19 | 1,146 |
2022-04-21 | $40.60 | $40.60 | $39.16 | $39.16 | $39.14 | 1,091 |
2022-04-20 | $40.45 | $40.57 | $40.38 | $40.38 | $40.37 | 1,407 |
2022-04-19 | $39.92 | $40.79 | $39.91 | $40.65 | $40.64 | 1,768 |
2022-04-18 | $40.04 | $40.04 | $39.61 | $39.78 | $39.76 | 3,795 |
2022-04-14 | $40.74 | $40.74 | $40.32 | $40.32 | $40.30 | 1,575 |
2022-04-13 | $40.22 | $40.89 | $40.22 | $40.78 | $40.77 | 1,123 |
2022-04-12 | $40.69 | $40.77 | $40.06 | $40.09 | $40.08 | 1,217 |
2022-04-11 | $40.36 | $40.45 | $40.29 | $40.29 | $40.27 | 1,611 |
2022-04-08 | $40.59 | $40.89 | $40.59 | $40.68 | $40.67 | 2,106 |
2022-04-07 | $40.94 | $41.05 | $40.71 | $40.90 | $40.89 | 1,282 |
2022-04-06 | $40.93 | $41.21 | $40.92 | $41.15 | $41.14 | 5,421 |
2022-04-05 | $41.81 | $41.82 | $41.72 | $41.82 | $41.80 | 681 |
2022-04-04 | $42.39 | $42.71 | $42.23 | $42.64 | $42.63 | 1,302 |
2022-04-01 | $41.70 | $41.93 | $41.59 | $41.93 | $41.92 | 1,430 |
2022-03-31 | $41.97 | $41.97 | $41.50 | $41.50 | $41.49 | 799 |
2022-03-30 | $42.62 | $42.78 | $42.18 | $42.18 | $42.17 | 1,120 |
2022-03-29 | $42.66 | $43.08 | $42.45 | $42.92 | $42.90 | 3,337 |
2022-03-28 | $41.60 | $41.76 | $41.10 | $41.67 | $41.66 | 1,884 |
2022-03-25 | $41.49 | $41.49 | $41.41 | $41.47 | $41.45 | 1,127 |
2022-03-24 | $41.54 | $41.88 | $41.54 | $41.80 | $41.79 | 1,521 |
2022-03-23 | $42.02 | $42.02 | $41.56 | $41.56 | $41.55 | 1,460 |
2022-03-22 | $41.57 | $42.21 | $41.57 | $42.05 | $42.03 | 1,757 |
2022-03-21 | $41.67 | $41.67 | $41.16 | $41.32 | $41.31 | 2,432 |
2022-03-18 | $41.35 | $41.77 | $41.35 | $41.76 | $41.75 | 2,297 |
2022-03-17 | $40.25 | $40.90 | $40.25 | $40.89 | $40.87 | 2,624 |
2022-03-16 | $39.53 | $40.28 | $39.15 | $40.28 | $40.27 | 3,155 |
2022-03-15 | $37.66 | $38.57 | $37.66 | $38.48 | $38.46 | 1,719 |
2022-03-14 | $38.37 | $38.65 | $37.47 | $37.62 | $37.61 | 8,046 |
2022-03-11 | $39.64 | $39.64 | $38.63 | $38.63 | $38.62 | 1,109 |
2022-03-10 | $39.14 | $39.63 | $39.14 | $39.62 | $39.60 | 1,019 |
2022-03-09 | $39.78 | $40.24 | $39.78 | $40.02 | $40.01 | 2,555 |
2022-03-08 | $38.68 | $39.12 | $38.68 | $38.69 | $38.68 | 1,325 |
2022-03-07 | $40.20 | $40.20 | $38.73 | $38.73 | $38.72 | 2,650 |
2022-03-04 | $40.53 | $40.53 | $39.98 | $40.24 | $40.22 | 2,264 |
2022-03-03 | $41.40 | $41.47 | $41.13 | $41.13 | $41.12 | 1,176 |
2022-03-02 | $41.78 | $42.12 | $41.68 | $41.95 | $41.94 | 3,507 |
2022-03-01 | $41.95 | $41.95 | $41.43 | $41.43 | $41.41 | 1,826 |
2022-02-28 | $42.20 | $42.20 | $41.66 | $42.14 | $42.12 | 2,129 |
2022-02-25 | $41.43 | $42.21 | $41.43 | $42.21 | $42.19 | 1,185 |
2022-02-24 | $38.94 | $41.32 | $38.43 | $41.25 | $41.24 | 63,857 |
2022-02-23 | $41.25 | $41.25 | $40.12 | $40.12 | $40.11 | 3,027 |
2022-02-22 | $41.11 | $41.68 | $40.83 | $40.83 | $40.82 | 5,013 |
2022-02-18 | $41.56 | $41.82 | $41.42 | $41.49 | $41.48 | 3,324 |
2022-02-17 | $42.85 | $42.85 | $41.97 | $41.97 | $41.96 | 2,363 |
2022-02-16 | $43.17 | $43.39 | $42.86 | $43.22 | $43.21 | 1,166 |
2022-02-15 | $43.22 | $43.48 | $43.22 | $43.48 | $43.46 | 1,851 |
2022-02-14 | $42.44 | $42.78 | $42.11 | $42.37 | $42.35 | 8,284 |
2022-02-11 | $43.70 | $43.70 | $42.63 | $42.75 | $42.74 | 1,146 |
2022-02-10 | $44.24 | $44.25 | $43.43 | $43.45 | $43.44 | 6,874 |
2022-02-09 | $43.70 | $44.25 | $43.70 | $44.25 | $44.24 | 1,312 |
2022-02-08 | $42.48 | $43.17 | $42.48 | $43.11 | $43.10 | 1,547 |
2022-02-07 | $42.93 | $42.97 | $42.69 | $42.69 | $42.68 | 1,334 |
2022-02-04 | $42.25 | $42.94 | $42.06 | $42.74 | $42.73 | 1,524 |
2022-02-03 | $42.39 | $42.39 | $42.09 | $42.09 | $42.07 | 1,062 |
2022-02-02 | $42.98 | $43.36 | $42.98 | $43.29 | $43.28 | 1,753 |
2022-02-01 | $43.07 | $43.73 | $42.93 | $43.72 | $43.71 | 1,431 |
2022-01-31 | $41.81 | $43.12 | $41.81 | $43.12 | $43.11 | 2,790 |
2022-01-28 | $40.19 | $41.49 | $40.19 | $41.49 | $41.47 | 908 |
2022-01-27 | $41.43 | $41.43 | $40.37 | $40.37 | $40.36 | 2,628 |
2022-01-26 | $42.07 | $42.07 | $40.79 | $41.01 | $41.00 | 2,665 |
2022-01-25 | $41.26 | $41.60 | $41.26 | $41.29 | $41.28 | 986 |
2022-01-24 | $40.89 | $41.95 | $39.69 | $41.90 | $41.89 | 6,757 |
2022-01-21 | $42.22 | $42.22 | $41.65 | $41.69 | $41.68 | 3,418 |
2022-01-20 | $43.38 | $44.25 | $42.77 | $42.89 | $42.88 | 4,954 |
2022-01-19 | $43.54 | $43.90 | $43.24 | $43.24 | $43.23 | 2,048 |
2022-01-18 | $44.00 | $44.19 | $43.63 | $43.63 | $43.62 | 2,139 |
2022-01-14 | $44.14 | $44.82 | $44.14 | $44.75 | $44.73 | 1,432 |
2022-01-13 | $45.60 | $45.60 | $44.65 | $44.65 | $44.63 | 1,322 |
2022-01-12 | $46.04 | $46.16 | $45.47 | $45.48 | $45.47 | 1,413 |
2022-01-11 | $44.88 | $45.88 | $44.88 | $45.82 | $45.80 | 2,315 |
2022-01-10 | $45.00 | $45.15 | $44.15 | $45.15 | $45.14 | 3,279 |
2022-01-07 | $45.95 | $45.95 | $45.34 | $45.34 | $45.33 | 1,434 |
2022-01-06 | $44.90 | $45.65 | $44.90 | $45.39 | $45.37 | 2,796 |
2022-01-05 | $46.63 | $46.63 | $45.36 | $45.36 | $45.35 | 4,046 |
2022-01-04 | $47.40 | $47.40 | $46.54 | $46.89 | $46.88 | 2,263 |
2022-01-03 | $47.38 | $47.51 | $46.97 | $47.39 | $47.38 | 4,039 |
2021-12-31 | $47.71 | $47.71 | $47.36 | $47.36 | $47.34 | 1,545 |
2021-12-30 | $47.41 | $47.84 | $47.41 | $47.59 | $47.58 | 1,612 |
2021-12-29 | $47.32 | $47.32 | $47.18 | $47.18 | $47.12 | 4,072 |
2021-12-28 | $47.56 | $47.98 | $47.46 | $47.46 | $47.41 | 2,675 |
2021-12-27 | $47.44 | $47.63 | $47.44 | $47.62 | $47.56 | 2,088 |
2021-12-23 | $47.17 | $47.80 | $47.17 | $47.61 | $47.55 | 3,041 |
2021-12-22 | $46.74 | $47.34 | $46.74 | $47.32 | $47.26 | 5,584 |
2021-12-21 | $46.67 | $47.08 | $46.67 | $47.08 | $47.02 | 1,268 |
2021-12-20 | $45.42 | $45.71 | $45.39 | $45.62 | $45.57 | 4,020 |
2021-12-17 | $45.11 | $46.32 | $45.11 | $46.30 | $46.25 | 1,867 |
2021-12-16 | $46.67 | $46.67 | $45.81 | $45.81 | $45.76 | 1,051 |
2021-12-15 | $45.57 | $46.59 | $45.57 | $46.59 | $46.53 | 1,637 |
2021-12-14 | $45.95 | $46.29 | $45.91 | $45.91 | $45.85 | 1,161 |
2021-12-13 | $46.66 | $46.66 | $46.37 | $46.44 | $46.38 | 1,947 |
2021-12-10 | $46.96 | $46.96 | $46.57 | $46.65 | $46.60 | 1,592 |
2021-12-09 | $47.51 | $47.51 | $46.93 | $47.00 | $46.94 | 1,686 |
2021-12-08 | $47.41 | $48.05 | $47.41 | $47.96 | $47.90 | 2,228 |
2021-12-07 | $46.76 | $47.73 | $46.76 | $47.65 | $47.59 | 3,409 |
2021-12-06 | $45.48 | $46.46 | $45.48 | $46.35 | $46.30 | 2,505 |
2021-12-03 | $46.24 | $46.24 | $45.33 | $45.63 | $45.58 | 2,582 |
2021-12-02 | $45.66 | $46.83 | $45.66 | $46.60 | $46.54 | 6,582 |
2021-12-01 | $47.76 | $47.84 | $45.99 | $45.99 | $45.94 | 2,399 |
2021-11-30 | $47.96 | $47.96 | $47.02 | $47.02 | $46.96 | 2,168 |
2021-11-29 | $48.58 | $48.58 | $47.81 | $48.07 | $48.01 | 7,308 |
2021-11-26 | $48.06 | $48.47 | $47.87 | $48.10 | $48.04 | 1,071 |
2021-11-24 | $48.48 | $49.26 | $48.31 | $49.17 | $49.11 | 1,771 |
2021-11-23 | $48.92 | $48.92 | $48.18 | $48.63 | $48.57 | 1,806 |
2021-11-22 | $49.58 | $49.58 | $48.75 | $48.75 | $48.69 | 4,200 |
2021-11-19 | $49.79 | $49.79 | $49.40 | $49.40 | $49.34 | 1,806 |
2021-11-18 | $49.86 | $49.86 | $49.68 | $49.78 | $49.72 | 1,172 |
2021-11-17 | $50.30 | $50.30 | $49.78 | $49.81 | $49.75 | 11,682 |
2021-11-16 | $50.18 | $50.72 | $50.18 | $50.61 | $50.55 | 5,553 |
2021-11-15 | $50.99 | $50.99 | $50.35 | $50.35 | $50.29 | 3,116 |
2021-11-12 | $50.18 | $50.70 | $50.18 | $50.66 | $50.60 | 1,400 |
2021-11-11 | $49.98 | $50.19 | $49.98 | $50.05 | $49.99 | 4,586 |
2021-11-10 | $50.38 | $50.38 | $49.88 | $49.88 | $49.82 | 3,187 |
2021-11-09 | $51.04 | $51.04 | $50.83 | $50.86 | $50.80 | 4,212 |
2021-11-08 | $51.06 | $51.18 | $50.91 | $50.95 | $50.89 | 2,320 |
2021-11-05 | $50.99 | $50.99 | $50.74 | $50.74 | $50.68 | 1,773 |
2021-11-04 | $50.83 | $50.90 | $50.42 | $50.43 | $50.37 | 1,114 |
2021-11-03 | $50.28 | $50.90 | $50.28 | $50.83 | $50.77 | 1,283 |
2021-11-02 | $50.53 | $50.53 | $50.29 | $50.43 | $50.37 | 2,137 |
2021-11-01 | $50.31 | $50.76 | $50.31 | $50.69 | $50.63 | 2,393 |
2021-10-29 | $50.44 | $50.44 | $50.13 | $50.28 | $50.22 | 5,840 |
2021-10-28 | $50.05 | $50.44 | $50.05 | $50.39 | $50.33 | 1,996 |
2021-10-27 | $50.68 | $50.68 | $50.04 | $50.04 | $49.98 | 790 |
2021-10-26 | $51.25 | $51.25 | $50.68 | $50.68 | $50.62 | 2,744 |
2021-10-25 | $51.09 | $51.16 | $50.69 | $51.04 | $50.98 | 1,740 |
2021-10-22 | $50.88 | $50.90 | $50.61 | $50.87 | $50.80 | 1,330 |
2021-10-21 | $50.62 | $51.03 | $50.62 | $50.99 | $50.93 | 1,347 |
2021-10-20 | $51.08 | $51.08 | $50.65 | $50.65 | $50.59 | 3,754 |
2021-10-19 | $50.67 | $50.89 | $50.65 | $50.81 | $50.75 | 2,556 |
2021-10-18 | $50.20 | $50.39 | $49.95 | $50.31 | $50.25 | 1,354 |
2021-10-15 | $50.44 | $50.53 | $50.26 | $50.32 | $50.26 | 14,835 |
2021-10-14 | $49.68 | $50.16 | $49.67 | $50.07 | $50.01 | 2,570 |
2021-10-13 | $48.81 | $49.27 | $48.81 | $49.22 | $49.16 | 2,359 |
2021-10-12 | $48.61 | $48.87 | $48.61 | $48.78 | $48.72 | 1,662 |
2021-10-11 | $49.07 | $49.13 | $48.54 | $48.54 | $48.48 | 1,541 |
2021-10-08 | $49.24 | $49.24 | $49.00 | $49.00 | $48.94 | 1,362 |
2021-10-07 | $49.05 | $49.57 | $49.05 | $49.22 | $49.16 | 2,761 |
2021-10-06 | $48.33 | $48.58 | $48.31 | $48.58 | $48.52 | 1,278 |
2021-10-05 | $48.36 | $48.63 | $48.36 | $48.50 | $48.44 | 787 |
2021-10-04 | $48.79 | $48.79 | $47.99 | $48.05 | $47.99 | 4,954 |
2021-10-01 | $48.48 | $49.08 | $48.36 | $48.95 | $48.89 | 1,384 |
2021-09-30 | $49.15 | $49.15 | $48.62 | $48.62 | $48.56 | 1,030 |
2021-09-29 | $49.37 | $49.37 | $48.88 | $48.88 | $48.82 | 943 |
2021-09-28 | $49.87 | $49.87 | $49.02 | $49.05 | $48.99 | 1,579 |
2021-09-27 | $50.01 | $50.43 | $50.00 | $50.14 | $50.08 | 3,041 |
2021-09-24 | $50.35 | $50.55 | $50.28 | $50.32 | $50.26 | 1,904 |
2021-09-23 | $50.11 | $50.60 | $50.11 | $50.60 | $50.54 | 1,333 |
2021-09-22 | $49.58 | $50.02 | $49.58 | $49.81 | $49.75 | 1,523 |
2021-09-21 | $49.31 | $49.56 | $49.31 | $49.36 | $49.30 | 2,845 |
2021-09-20 | $49.07 | $49.39 | $48.52 | $48.96 | $48.90 | 4,606 |
2021-09-17 | $49.79 | $50.03 | $49.71 | $50.03 | $49.97 | 3,695 |
2021-09-16 | $49.68 | $50.06 | $49.46 | $49.92 | $49.86 | 1,523 |
2021-09-15 | $49.24 | $49.85 | $49.14 | $49.74 | $49.68 | 1,870 |
2021-09-14 | $50.00 | $50.00 | $49.11 | $49.14 | $49.08 | 2,186 |
2021-09-13 | $49.96 | $50.13 | $49.57 | $49.96 | $49.90 | 3,363 |
2021-09-10 | $50.86 | $50.86 | $49.92 | $49.99 | $49.93 | 2,086 |
2021-09-09 | $50.52 | $50.90 | $50.39 | $50.39 | $50.33 | 2,638 |
2021-09-08 | $50.52 | $50.84 | $50.30 | $50.50 | $50.44 | 1,590 |
2021-09-07 | $51.33 | $51.33 | $50.90 | $50.97 | $50.91 | 3,916 |
2021-09-03 | $51.15 | $51.29 | $51.08 | $51.13 | $51.07 | 3,007 |
2021-09-02 | $50.91 | $51.25 | $50.91 | $51.14 | $51.08 | 1,682 |
2021-09-01 | $50.57 | $51.08 | $50.57 | $50.91 | $50.85 | 3,026 |
2021-08-31 | $50.56 | $50.58 | $50.44 | $50.48 | $50.42 | 2,680 |
2021-08-30 | $50.45 | $50.60 | $50.18 | $50.48 | $50.42 | 6,775 |
2021-08-27 | $49.80 | $50.72 | $49.80 | $50.43 | $50.37 | 3,140 |
2021-08-26 | $49.91 | $50.70 | $49.91 | $50.01 | $49.95 | 3,114 |
2021-08-25 | $49.60 | $50.00 | $49.56 | $49.80 | $49.74 | 3,209 |
2021-08-24 | $49.33 | $49.63 | $49.33 | $49.60 | $49.54 | 843 |
2021-08-23 | $48.63 | $49.30 | $48.63 | $49.15 | $49.09 | 2,502 |
2021-08-20 | $48.21 | $48.54 | $48.21 | $48.47 | $48.41 | 1,001 |
2021-08-19 | $48.09 | $48.33 | $48.09 | $48.17 | $48.11 | 1,638 |
2021-08-18 | $48.65 | $49.17 | $48.65 | $48.73 | $48.67 | 1,726 |
2021-08-17 | $48.57 | $48.76 | $48.48 | $48.69 | $48.63 | 2,524 |
2021-08-16 | $49.23 | $49.23 | $48.73 | $49.03 | $48.98 | 2,530 |
2021-08-13 | $49.27 | $49.46 | $49.27 | $49.40 | $49.35 | 1,257 |
2021-08-12 | $49.06 | $49.38 | $49.06 | $49.24 | $49.18 | 2,175 |
2021-08-11 | $48.91 | $49.17 | $48.80 | $49.08 | $49.02 | 1,434 |
2021-08-10 | $49.05 | $49.14 | $48.83 | $48.88 | $48.82 | 1,993 |
2021-08-09 | $48.72 | $48.96 | $48.50 | $48.86 | $48.80 | 3,308 |
2021-08-06 | $48.98 | $48.98 | $48.49 | $48.69 | $48.63 | 3,329 |
2021-08-05 | $48.53 | $48.92 | $48.49 | $48.83 | $48.77 | 1,097 |
2021-08-04 | $48.48 | $48.54 | $48.24 | $48.26 | $48.20 | 3,117 |
2021-08-03 | $48.37 | $48.44 | $48.14 | $48.36 | $48.30 | 1,804 |
2021-08-02 | $48.53 | $48.58 | $48.20 | $48.37 | $48.31 | 2,166 |
2021-07-30 | $48.32 | $48.32 | $48.16 | $48.16 | $48.10 | 913 |
2021-07-29 | $48.60 | $48.84 | $48.52 | $48.52 | $48.46 | 1,924 |
2021-07-28 | $48.15 | $48.62 | $48.06 | $48.39 | $48.34 | 1,849 |
2021-07-27 | $48.03 | $48.03 | $47.41 | $47.74 | $47.68 | 3,325 |
2021-07-26 | $48.89 | $48.89 | $48.21 | $48.39 | $48.33 | 2,326 |
2021-07-23 | $48.98 | $49.05 | $48.49 | $48.95 | $48.89 | 2,945 |
2021-07-22 | $48.70 | $48.82 | $48.62 | $48.72 | $48.66 | 2,293 |
2021-07-21 | $48.52 | $48.84 | $48.42 | $48.77 | $48.71 | 2,432 |
2021-07-20 | $47.36 | $48.51 | $47.36 | $48.29 | $48.23 | 1,802 |
2021-07-19 | $46.72 | $47.32 | $46.72 | $47.20 | $47.15 | 4,009 |
2021-07-16 | $47.82 | $47.95 | $47.52 | $47.52 | $47.47 | 4,135 |
2021-07-15 | $47.86 | $47.86 | $47.51 | $47.51 | $47.45 | 2,215 |
2021-07-14 | $48.48 | $48.48 | $47.89 | $48.01 | $47.96 | 2,315 |
2021-07-13 | $48.85 | $49.09 | $48.60 | $48.60 | $48.54 | 1,416 |
2021-07-12 | $49.23 | $49.23 | $48.92 | $49.06 | $49.00 | 3,396 |
2021-07-09 | $48.72 | $49.17 | $48.60 | $48.98 | $48.92 | 1,815 |
2021-07-08 | $48.34 | $48.47 | $47.84 | $48.32 | $48.26 | 2,683 |
2021-07-07 | $49.36 | $49.36 | $48.56 | $48.99 | $48.93 | 1,706 |
2021-07-06 | $49.52 | $49.52 | $48.70 | $49.15 | $49.09 | 3,530 |
2021-07-02 | $49.77 | $49.77 | $49.32 | $49.59 | $49.53 | 3,945 |
2021-07-01 | $49.39 | $49.45 | $49.21 | $49.45 | $49.39 | 3,140 |
2021-06-30 | $49.24 | $49.33 | $49.11 | $49.16 | $49.10 | 3,628 |
2021-06-29 | $49.50 | $49.58 | $49.26 | $49.40 | $49.34 | 3,922 |
2021-06-28 | $49.45 | $49.71 | $49.32 | $49.47 | $49.41 | 7,325 |
2021-06-25 | $49.23 | $49.37 | $49.16 | $49.36 | $49.30 | 4,418 |
2021-06-24 | $49.09 | $49.10 | $48.86 | $48.97 | $48.91 | 1,273 |
2021-06-23 | $48.53 | $48.63 | $48.51 | $48.51 | $48.45 | 1,201 |
2021-06-22 | $48.26 | $48.49 | $48.15 | $48.47 | $48.41 | 12,691 |
2021-06-21 | $47.74 | $48.41 | $47.74 | $48.33 | $48.27 | 2,673 |
2021-06-18 | $47.86 | $47.95 | $47.56 | $47.56 | $47.50 | 3,153 |
2021-06-17 | $47.62 | $48.34 | $47.62 | $48.12 | $48.06 | 5,449 |
2021-06-16 | $47.88 | $48.23 | $47.80 | $47.88 | $47.82 | 3,289 |
2021-06-15 | $48.42 | $48.47 | $48.06 | $48.06 | $48.01 | 1,985 |
2021-06-14 | $48.55 | $49.00 | $48.35 | $48.46 | $48.40 | 2,996 |
2021-06-11 | $48.20 | $48.39 | $48.20 | $48.39 | $48.33 | 1,843 |
2021-06-10 | $47.94 | $48.26 | $47.75 | $48.16 | $48.10 | 2,674 |
2021-06-09 | $48.05 | $48.31 | $47.72 | $47.78 | $47.72 | 3,043 |
2021-06-08 | $47.83 | $48.12 | $47.83 | $48.06 | $48.00 | 1,840 |
2021-06-07 | $47.59 | $47.89 | $47.43 | $47.78 | $47.72 | 2,625 |
2021-06-04 | $47.32 | $47.51 | $47.32 | $47.36 | $47.30 | 2,884 |
2021-06-03 | $46.68 | $47.10 | $46.65 | $47.03 | $46.97 | 3,608 |
2021-06-02 | $47.42 | $47.42 | $47.25 | $47.37 | $47.31 | 1,759 |
2021-06-01 | $47.46 | $47.76 | $47.18 | $47.22 | $47.16 | 5,833 |
2021-05-28 | $47.30 | $47.81 | $47.25 | $47.25 | $47.19 | 3,825 |
2021-05-27 | $47.09 | $47.52 | $47.06 | $47.32 | $47.26 | 2,193 |
2021-05-26 | $47.20 | $47.39 | $47.08 | $47.21 | $47.15 | 13,912 |
2021-05-25 | $47.41 | $47.41 | $46.92 | $46.93 | $46.87 | 3,449 |
2021-05-24 | $47.11 | $47.26 | $47.01 | $47.21 | $47.15 | 2,021 |
2021-05-21 | $46.79 | $47.16 | $46.68 | $46.68 | $46.62 | 2,280 |
2021-05-20 | $46.35 | $46.99 | $46.35 | $46.78 | $46.72 | 2,854 |
2021-05-19 | $45.67 | $46.33 | $45.45 | $46.33 | $46.27 | 12,722 |
2021-05-18 | $46.70 | $46.83 | $46.60 | $46.60 | $46.54 | 2,972 |
2021-05-17 | $46.35 | $46.86 | $46.35 | $46.63 | $46.57 | 5,159 |
2021-05-14 | $46.47 | $46.91 | $46.27 | $46.82 | $46.76 | 2,129 |
2021-05-13 | $45.97 | $46.13 | $45.44 | $45.78 | $45.73 | 2,536 |
2021-05-12 | $46.09 | $46.47 | $45.72 | $45.72 | $45.66 | 2,659 |
2021-05-11 | $45.78 | $46.70 | $45.78 | $46.64 | $46.58 | 6,921 |
2021-05-10 | $46.98 | $47.15 | $46.63 | $46.70 | $46.64 | 10,212 |
2021-05-07 | $47.00 | $47.36 | $47.00 | $47.02 | $46.96 | 4,009 |
2021-05-06 | $46.55 | $46.60 | $46.38 | $46.60 | $46.54 | 1,750 |
2021-05-05 | $47.01 | $47.16 | $46.61 | $46.61 | $46.55 | 1,092 |
2021-05-04 | $47.42 | $47.42 | $46.51 | $47.05 | $46.99 | 4,176 |
2021-05-03 | $47.70 | $48.17 | $47.38 | $47.38 | $47.32 | 5,218 |
2021-04-30 | $47.46 | $48.01 | $47.30 | $47.66 | $47.60 | 22,353 |
2021-04-29 | $48.38 | $48.38 | $47.68 | $47.98 | $47.92 | 2,120 |
2021-04-28 | $47.92 | $48.53 | $47.92 | $48.33 | $48.27 | 6,272 |
2021-04-27 | $48.29 | $48.29 | $47.96 | $48.06 | $48.00 | 1,719 |
2021-04-26 | $48.07 | $48.14 | $47.73 | $48.03 | $47.97 | 4,034 |
2021-04-23 | $47.33 | $47.79 | $47.21 | $47.79 | $47.73 | 4,287 |
2021-04-22 | $47.15 | $47.65 | $46.93 | $47.12 | $47.06 | 13,360 |
2021-04-21 | $46.73 | $47.32 | $46.71 | $47.24 | $47.19 | 1,815 |
2021-04-20 | $47.54 | $47.54 | $46.67 | $47.03 | $46.97 | 4,346 |
2021-04-19 | $47.68 | $47.85 | $47.27 | $47.35 | $47.29 | 2,990 |
2021-04-16 | $48.14 | $48.14 | $47.77 | $47.82 | $47.76 | 6,884 |
2021-04-15 | $47.72 | $47.96 | $47.70 | $47.86 | $47.81 | 3,855 |
2021-04-14 | $47.89 | $47.89 | $47.23 | $47.31 | $47.25 | 7,838 |
2021-04-13 | $47.23 | $47.49 | $47.09 | $47.29 | $47.23 | 3,416 |
2021-04-12 | $47.10 | $47.23 | $46.90 | $47.03 | $46.97 | 9,497 |
2021-04-09 | $46.88 | $47.13 | $46.88 | $47.10 | $47.04 | 1,589 |
2021-04-08 | $46.96 | $47.16 | $46.77 | $47.04 | $46.98 | 4,471 |
2021-04-07 | $46.93 | $46.93 | $46.64 | $46.65 | $46.59 | 2,472 |
2021-04-06 | $47.14 | $47.26 | $46.80 | $46.97 | $46.91 | 3,019 |
2021-04-05 | $47.36 | $47.36 | $46.81 | $46.94 | $46.89 | 13,698 |
2021-04-01 | $46.71 | $46.86 | $46.65 | $46.80 | $46.74 | 3,939 |
2021-03-31 | $46.24 | $46.39 | $46.12 | $46.18 | $46.13 | 1,342 |
2021-03-30 | $45.65 | $45.79 | $45.22 | $45.63 | $45.57 | 2,297 |
2021-03-29 | $46.03 | $46.03 | $45.35 | $45.59 | $45.54 | 3,639 |
2021-03-26 | $45.82 | $45.95 | $45.10 | $45.95 | $45.89 | 4,365 |
2021-03-25 | $44.94 | $45.67 | $44.78 | $45.66 | $45.60 | 3,534 |
2021-03-24 | $45.99 | $46.09 | $45.16 | $45.16 | $45.11 | 1,315 |
2021-03-23 | $46.50 | $46.75 | $45.96 | $45.99 | $45.94 | 4,651 |
2021-03-22 | $46.45 | $47.02 | $46.45 | $46.88 | $46.82 | 4,986 |
2021-03-19 | $46.26 | $46.81 | $46.26 | $46.73 | $46.67 | 4,029 |
2021-03-18 | $47.03 | $47.08 | $46.26 | $46.26 | $46.21 | 2,699 |
2021-03-17 | $47.07 | $47.54 | $46.74 | $47.41 | $47.36 | 2,142 |
2021-03-16 | $47.46 | $47.59 | $47.14 | $47.14 | $47.09 | 3,220 |
2021-03-15 | $46.89 | $47.32 | $46.89 | $47.32 | $47.26 | 3,102 |
2021-03-12 | $46.88 | $47.07 | $46.53 | $47.07 | $47.01 | 3,066 |
2021-03-11 | $46.53 | $47.25 | $46.53 | $47.02 | $46.96 | 2,784 |
2021-03-10 | $45.92 | $46.63 | $45.92 | $46.05 | $46.00 | 2,406 |
2021-03-09 | $45.48 | $46.00 | $45.32 | $45.75 | $45.69 | 2,896 |
2021-03-08 | $44.77 | $45.57 | $44.44 | $44.44 | $44.39 | 9,443 |
2021-03-05 | $44.60 | $45.25 | $43.16 | $45.08 | $45.03 | 3,983 |
2021-03-04 | $45.20 | $45.55 | $43.92 | $44.35 | $44.30 | 12,086 |
2021-03-03 | $46.14 | $46.14 | $45.32 | $45.40 | $45.34 | 5,032 |
2021-03-02 | $47.15 | $47.15 | $46.33 | $46.50 | $46.44 | 4,898 |
2021-03-01 | $46.65 | $47.13 | $46.49 | $46.90 | $46.84 | 7,591 |
2021-02-26 | $46.10 | $46.20 | $45.13 | $45.85 | $45.80 | 6,423 |
2021-02-25 | $47.14 | $47.53 | $45.51 | $45.81 | $45.76 | 10,384 |
2021-02-24 | $46.60 | $47.28 | $46.60 | $47.13 | $47.08 | 2,485 |
2021-02-23 | $46.67 | $47.12 | $45.55 | $46.96 | $46.91 | 5,370 |
2021-02-22 | $47.65 | $47.65 | $47.09 | $47.13 | $47.07 | 7,100 |
2021-02-19 | $47.62 | $47.84 | $47.55 | $47.81 | $47.75 | 2,462 |
2021-02-18 | $47.38 | $47.48 | $47.23 | $47.44 | $47.38 | 5,093 |
2021-02-17 | $47.09 | $47.67 | $47.09 | $47.61 | $47.55 | 3,920 |
2021-02-16 | $48.07 | $48.07 | $47.61 | $47.75 | $47.69 | 6,000 |
2021-02-12 | $47.45 | $47.60 | $47.36 | $47.57 | $47.51 | 3,301 |
2021-02-11 | $47.67 | $47.97 | $47.27 | $47.63 | $47.57 | 11,397 |
2021-02-10 | $47.64 | $47.68 | $47.20 | $47.32 | $47.26 | 3,314 |
2021-02-09 | $46.83 | $47.46 | $46.83 | $47.32 | $47.26 | 6,373 |
2021-02-08 | $46.65 | $47.17 | $46.65 | $46.95 | $46.89 | 7,993 |
2021-02-05 | $46.69 | $46.73 | $46.57 | $46.59 | $46.54 | 3,218 |
2021-02-04 | $46.02 | $46.37 | $45.88 | $46.37 | $46.31 | 3,738 |
2021-02-03 | $45.95 | $45.95 | $45.37 | $45.75 | $45.70 | 4,859 |
2021-02-02 | $44.91 | $45.78 | $44.91 | $45.51 | $45.46 | 5,323 |
2021-02-01 | $44.07 | $44.87 | $44.07 | $44.53 | $44.48 | 4,270 |
2021-01-29 | $44.63 | $44.63 | $43.84 | $44.07 | $44.02 | 8,257 |
2021-01-28 | $44.17 | $45.03 | $44.06 | $44.81 | $44.76 | 6,404 |
2021-01-27 | $44.47 | $44.47 | $43.53 | $43.57 | $43.52 | 4,372 |
2021-01-26 | $45.95 | $45.95 | $45.12 | $45.13 | $45.08 | 5,203 |
2021-01-25 | $46.22 | $46.22 | $45.29 | $45.71 | $45.66 | 2,740 |
2021-01-22 | $46.06 | $46.25 | $45.88 | $46.25 | $46.19 | 5,819 |
2021-01-21 | $46.35 | $46.38 | $46.00 | $46.25 | $46.19 | 2,668 |
2021-01-20 | $46.38 | $46.57 | $46.25 | $46.51 | $46.45 | 5,459 |
2021-01-19 | $46.15 | $46.15 | $45.51 | $46.07 | $46.01 | 4,658 |
2021-01-15 | $45.78 | $45.78 | $45.15 | $45.42 | $45.37 | 2,835 |
2021-01-14 | $45.73 | $46.09 | $45.73 | $45.78 | $45.73 | 3,639 |
2021-01-13 | $45.43 | $45.83 | $45.43 | $45.63 | $45.57 | 2,717 |
2021-01-12 | $45.41 | $45.73 | $45.41 | $45.54 | $45.49 | 3,957 |
2021-01-11 | $45.30 | $45.70 | $45.03 | $45.47 | $45.42 | 7,243 |
2021-01-08 | $45.57 | $45.78 | $45.06 | $45.50 | $45.45 | 6,765 |
2021-01-07 | $44.82 | $45.20 | $44.82 | $45.20 | $45.15 | 4,165 |
2021-01-06 | $44.18 | $44.90 | $44.00 | $44.39 | $44.34 | 4,846 |
2021-01-05 | $43.10 | $44.07 | $43.10 | $44.00 | $43.95 | 3,954 |
2021-01-04 | $43.82 | $43.99 | $43.18 | $43.37 | $43.32 | 5,534 |
2020-12-31 | $43.74 | $44.07 | $43.59 | $43.81 | $43.76 | 3,814 |
2020-12-30 | $43.92 | $43.99 | $43.68 | $43.99 | $43.94 | 3,553 |
2020-12-29 | $44.61 | $44.88 | $44.31 | $44.52 | $43.58 | 2,754 |
2020-12-28 | $45.44 | $45.44 | $44.53 | $44.63 | $43.68 | 6,601 |
2020-12-24 | $44.79 | $45.13 | $44.77 | $44.81 | $43.85 | 1,548 |
2020-12-23 | $44.81 | $45.10 | $44.81 | $44.99 | $44.03 | 3,189 |
2020-12-22 | $44.94 | $44.97 | $44.72 | $44.92 | $43.97 | 1,977 |
2020-12-21 | $44.38 | $44.95 | $44.24 | $44.90 | $43.94 | 4,213 |
2020-12-18 | $45.05 | $45.53 | $44.75 | $44.85 | $43.90 | 3,378 |
2020-12-17 | $45.15 | $45.27 | $45.05 | $45.27 | $44.31 | 4,196 |
2020-12-16 | $44.94 | $44.99 | $44.64 | $44.80 | $43.85 | 5,352 |
2020-12-15 | $44.16 | $44.79 | $44.05 | $44.64 | $43.69 | 3,585 |
2020-12-14 | $44.84 | $44.84 | $44.20 | $44.20 | $43.26 | 9,844 |
2020-12-11 | $44.45 | $44.49 | $44.15 | $44.38 | $43.43 | 1,831 |
2020-12-10 | $44.31 | $44.49 | $44.28 | $44.49 | $43.55 | 2,966 |
2020-12-09 | $44.54 | $44.54 | $43.68 | $43.84 | $42.91 | 7,932 |
2020-12-08 | $44.05 | $44.29 | $44.05 | $44.16 | $43.22 | 2,276 |
2020-12-07 | $43.86 | $44.09 | $43.82 | $43.96 | $43.02 | 5,764 |
2020-12-04 | $43.77 | $44.18 | $43.76 | $44.08 | $43.14 | 7,894 |
2020-12-03 | $43.68 | $43.82 | $43.36 | $43.47 | $42.55 | 6,291 |
2020-12-02 | $42.97 | $43.36 | $42.97 | $43.22 | $42.30 | 2,585 |
2020-12-01 | $43.21 | $43.21 | $43.08 | $43.08 | $42.16 | 1,388 |
2020-11-30 | $43.36 | $43.36 | $42.77 | $42.85 | $41.94 | 4,667 |
2020-11-27 | $43.15 | $43.41 | $43.14 | $43.22 | $42.30 | 19,905 |
2020-11-25 | $42.73 | $43.20 | $42.71 | $43.16 | $42.24 | 7,713 |
2020-11-24 | $42.50 | $43.19 | $42.50 | $42.99 | $42.08 | 2,354 |
2020-11-23 | $41.94 | $42.49 | $41.94 | $42.27 | $41.37 | 4,462 |
2020-11-20 | $41.91 | $42.20 | $41.91 | $41.91 | $41.02 | 1,787 |
2020-11-19 | $41.83 | $42.13 | $41.73 | $41.99 | $41.10 | 2,591 |
2020-11-18 | $42.39 | $42.39 | $41.71 | $41.71 | $40.82 | 5,617 |
2020-11-17 | $42.02 | $42.19 | $41.73 | $42.03 | $41.14 | 7,141 |
2020-11-16 | $41.86 | $42.13 | $41.82 | $41.95 | $41.06 | 7,190 |
2020-11-13 | $41.42 | $41.75 | $41.34 | $41.66 | $40.78 | 8,895 |
2020-11-12 | $41.31 | $41.48 | $40.74 | $40.84 | $39.97 | 3,406 |
2020-11-11 | $41.16 | $41.41 | $41.10 | $41.15 | $40.28 | 1,959 |
2020-11-10 | $40.83 | $41.06 | $40.31 | $40.93 | $40.06 | 3,358 |
2020-11-09 | $41.91 | $42.11 | $40.81 | $40.82 | $39.95 | 3,581 |
2020-11-06 | $40.19 | $40.69 | $40.19 | $40.56 | $39.70 | 24,301 |
2020-11-05 | $40.07 | $40.75 | $40.07 | $40.53 | $39.67 | 3,874 |
2020-11-04 | $38.63 | $39.97 | $38.63 | $39.65 | $38.81 | 11,764 |
2020-11-03 | $37.81 | $38.65 | $37.81 | $38.50 | $37.68 | 7,399 |
2020-11-02 | $37.94 | $38.14 | $37.34 | $37.51 | $36.71 | 7,094 |
2020-10-30 | $37.50 | $37.50 | $37.02 | $37.20 | $36.41 | 2,838 |
2020-10-29 | $37.41 | $37.99 | $37.27 | $37.81 | $37.00 | 2,660 |
2020-10-28 | $37.73 | $37.77 | $37.30 | $37.30 | $36.51 | 3,753 |
2020-10-27 | $38.78 | $38.99 | $38.52 | $38.52 | $37.70 | 2,076 |
2020-10-26 | $39.02 | $39.30 | $38.35 | $38.77 | $37.95 | 6,925 |
2020-10-23 | $39.49 | $39.66 | $39.29 | $39.63 | $38.78 | 8,007 |
2020-10-22 | $39.33 | $39.53 | $39.08 | $39.36 | $38.53 | 1,782 |
2020-10-21 | $39.49 | $39.58 | $39.34 | $39.34 | $38.50 | 792 |
2020-10-20 | $39.48 | $40.01 | $39.47 | $39.54 | $38.70 | 3,767 |
2020-10-19 | $39.94 | $40.07 | $39.24 | $39.24 | $38.41 | 3,270 |
2020-10-16 | $39.75 | $40.11 | $39.69 | $39.69 | $38.85 | 2,322 |
2020-10-15 | $38.98 | $39.99 | $38.98 | $39.86 | $39.02 | 2,246 |
2020-10-14 | $39.95 | $40.18 | $39.75 | $39.84 | $38.99 | 2,676 |
2020-10-13 | $39.93 | $40.19 | $39.93 | $40.07 | $39.22 | 2,895 |
2020-10-12 | $40.00 | $40.48 | $39.78 | $40.08 | $39.23 | 2,397 |
2020-10-09 | $39.86 | $39.95 | $39.61 | $39.85 | $39.00 | 4,529 |
2020-10-08 | $39.31 | $39.54 | $39.25 | $39.45 | $38.61 | 3,021 |
2020-10-07 | $38.82 | $39.27 | $38.82 | $39.23 | $38.40 | 2,646 |
2020-10-06 | $39.04 | $39.16 | $38.52 | $38.54 | $37.72 | 2,210 |
2020-10-05 | $38.77 | $38.99 | $38.54 | $38.95 | $38.12 | 5,294 |
2020-10-02 | $37.56 | $38.50 | $37.56 | $38.18 | $37.37 | 3,377 |
2020-10-01 | $38.42 | $38.42 | $38.08 | $38.26 | $37.45 | 2,475 |
2020-09-30 | $37.47 | $38.17 | $37.47 | $37.92 | $37.11 | 3,683 |
2020-09-29 | $37.81 | $37.81 | $37.65 | $37.65 | $36.85 | 1,501 |
2020-09-28 | $37.75 | $37.87 | $37.50 | $37.78 | $36.97 | 2,016 |
2020-09-25 | $36.53 | $37.25 | $36.47 | $37.21 | $36.42 | 1,954 |
2020-09-24 | $36.20 | $36.65 | $36.19 | $36.58 | $35.80 | 1,453 |
2020-09-23 | $37.53 | $37.53 | $36.57 | $36.57 | $35.80 | 1,065 |
2020-09-22 | $37.01 | $37.52 | $37.01 | $37.45 | $36.65 | 1,939 |
2020-09-21 | $36.70 | $37.15 | $36.70 | $37.01 | $36.23 | 2,543 |
2020-09-18 | $37.89 | $37.89 | $37.51 | $37.63 | $36.83 | 1,170 |
2020-09-17 | $37.86 | $37.95 | $37.68 | $37.95 | $37.14 | 1,027 |
2020-09-16 | $38.62 | $38.68 | $38.32 | $38.32 | $37.51 | 2,248 |
2020-09-15 | $38.29 | $38.41 | $38.11 | $38.19 | $37.37 | 2,696 |
2020-09-14 | $37.90 | $38.17 | $37.76 | $38.07 | $37.26 | 5,667 |
2020-09-11 | $37.11 | $37.11 | $36.55 | $36.79 | $36.00 | 2,180 |
2020-09-10 | $37.50 | $37.80 | $36.88 | $36.88 | $36.09 | 1,149 |
2020-09-09 | $37.04 | $37.50 | $37.04 | $37.37 | $36.58 | 1,625 |
2020-09-08 | $36.76 | $37.16 | $36.53 | $36.80 | $36.02 | 4,617 |
2020-09-04 | $37.64 | $37.64 | $36.81 | $37.57 | $36.77 | 1,889 |
2020-09-03 | $38.76 | $38.84 | $37.76 | $37.85 | $37.05 | 3,112 |
2020-09-02 | $38.69 | $39.13 | $38.58 | $39.00 | $38.17 | 3,422 |
2020-09-01 | $38.04 | $38.74 | $38.04 | $38.67 | $37.85 | 2,802 |
2020-08-31 | $38.40 | $38.41 | $38.15 | $38.20 | $37.39 | 2,765 |
2020-08-28 | $38.04 | $38.42 | $38.04 | $38.41 | $37.59 | 3,090 |
2020-08-27 | $38.00 | $38.21 | $37.96 | $38.07 | $37.26 | 2,955 |
2020-08-26 | $37.66 | $37.91 | $37.66 | $37.86 | $37.05 | 2,151 |
2020-08-25 | $37.33 | $37.57 | $37.26 | $37.56 | $36.76 | 23,391 |
2020-08-24 | $37.18 | $37.48 | $37.16 | $37.37 | $36.58 | 2,782 |
2020-08-21 | $37.07 | $37.07 | $36.86 | $36.86 | $36.08 | 1,914 |
2020-08-20 | $36.61 | $37.10 | $36.61 | $37.02 | $36.24 | 2,271 |
2020-08-19 | $37.26 | $37.26 | $36.88 | $36.88 | $36.10 | 4,016 |
2020-08-18 | $37.08 | $37.25 | $36.94 | $37.10 | $36.31 | 1,493 |
2020-08-17 | $37.05 | $37.05 | $36.87 | $36.98 | $36.19 | 2,270 |
2020-08-14 | $36.97 | $36.97 | $36.65 | $36.82 | $36.04 | 3,247 |
2020-08-13 | $36.92 | $37.01 | $36.77 | $36.93 | $36.14 | 1,647 |
2020-08-12 | $36.89 | $37.01 | $36.70 | $36.92 | $36.14 | 2,359 |
2020-08-11 | $36.86 | $37.10 | $36.56 | $36.56 | $35.78 | 10,946 |
2020-08-10 | $37.04 | $37.04 | $36.82 | $36.91 | $36.12 | 3,923 |
2020-08-07 | $36.75 | $36.93 | $36.69 | $36.89 | $36.11 | 3,478 |
2020-08-06 | $36.77 | $36.81 | $36.59 | $36.75 | $35.97 | 10,359 |
2020-08-05 | $36.52 | $36.55 | $36.38 | $36.55 | $35.78 | 1,173 |
2020-08-04 | $36.46 | $36.46 | $36.18 | $36.32 | $35.55 | 2,295 |
2020-08-03 | $35.95 | $36.39 | $35.94 | $36.16 | $35.39 | 3,914 |
2020-07-31 | $35.85 | $35.85 | $35.51 | $35.81 | $35.05 | 1,602 |
2020-07-30 | $35.62 | $35.93 | $35.46 | $35.90 | $35.14 | 1,490 |
2020-07-29 | $35.63 | $36.05 | $35.63 | $36.00 | $35.23 | 2,133 |
2020-07-28 | $35.52 | $35.72 | $35.50 | $35.50 | $34.74 | 1,935 |
2020-07-27 | $35.31 | $35.69 | $35.31 | $35.59 | $34.83 | 4,301 |
2020-07-24 | $35.47 | $35.47 | $35.20 | $35.32 | $34.56 | 2,006 |
2020-07-23 | $35.76 | $35.99 | $35.43 | $35.53 | $34.78 | 4,306 |
2020-07-22 | $35.66 | $35.91 | $35.66 | $35.87 | $35.11 | 1,571 |
2020-07-21 | $35.73 | $36.02 | $35.73 | $35.76 | $35.00 | 15,358 |
2020-07-20 | $35.57 | $35.88 | $35.40 | $35.71 | $34.95 | 3,429 |
2020-07-17 | $35.71 | $35.71 | $35.53 | $35.63 | $34.87 | 1,931 |
2020-07-16 | $35.27 | $35.59 | $35.17 | $35.44 | $34.69 | 2,892 |
2020-07-15 | $35.28 | $35.63 | $35.16 | $35.63 | $34.87 | 5,089 |
2020-07-14 | $34.14 | $34.91 | $34.14 | $34.91 | $34.17 | 3,800 |
2020-07-13 | $35.32 | $35.38 | $34.52 | $34.55 | $33.82 | 5,971 |
2020-07-10 | $34.62 | $35.12 | $34.59 | $35.12 | $34.37 | 4,907 |
2020-07-09 | $35.08 | $35.08 | $34.36 | $34.72 | $33.98 | 2,928 |
2020-07-08 | $34.94 | $35.03 | $34.71 | $34.95 | $34.21 | 5,023 |
2020-07-07 | $34.78 | $35.08 | $34.67 | $34.67 | $33.93 | 5,343 |
2020-07-06 | $35.04 | $35.27 | $34.95 | $35.06 | $34.31 | 4,252 |
2020-07-02 | $34.91 | $34.91 | $34.52 | $34.52 | $33.79 | 2,245 |
2020-07-01 | $34.32 | $34.62 | $34.15 | $34.41 | $33.68 | 4,667 |
2020-06-30 | $33.85 | $34.12 | $33.53 | $34.12 | $33.39 | 1,673 |
2020-06-29 | $33.13 | $33.75 | $33.03 | $33.66 | $32.95 | 7,767 |
2020-06-26 | $34.04 | $34.08 | $33.34 | $33.34 | $32.34 | 6,926 |
2020-06-25 | $33.71 | $34.34 | $33.57 | $34.29 | $33.26 | 3,377 |
2020-06-24 | $34.66 | $34.66 | $33.68 | $33.98 | $32.96 | 3,462 |
2020-06-23 | $35.20 | $35.39 | $35.05 | $35.08 | $34.03 | 3,718 |
2020-06-22 | $34.78 | $35.08 | $34.78 | $34.98 | $33.93 | 3,068 |
2020-06-19 | $35.63 | $35.63 | $35.00 | $35.01 | $33.96 | 3,360 |
2020-06-18 | $35.06 | $35.27 | $35.06 | $35.26 | $34.20 | 1,217 |
2020-06-17 | $35.33 | $35.56 | $35.20 | $35.20 | $34.15 | 3,074 |
2020-06-16 | $35.47 | $35.53 | $34.94 | $35.15 | $34.10 | 2,817 |
2020-06-15 | $33.00 | $34.60 | $33.00 | $34.60 | $33.56 | 4,509 |
2020-06-12 | $34.29 | $34.38 | $33.71 | $34.09 | $33.07 | 2,782 |
2020-06-11 | $34.28 | $34.66 | $33.27 | $33.27 | $32.27 | 9,685 |
2020-06-10 | $36.02 | $36.02 | $35.62 | $35.71 | $34.64 | 2,688 |
2020-06-09 | $36.46 | $36.47 | $36.13 | $36.21 | $35.13 | 4,145 |
2020-06-08 | $36.38 | $36.81 | $36.33 | $36.81 | $35.71 | 9,954 |
2020-06-05 | $35.98 | $36.42 | $35.88 | $36.03 | $34.95 | 9,907 |
2020-06-04 | $35.19 | $35.42 | $35.11 | $35.18 | $34.13 | 2,671 |
2020-06-03 | $35.01 | $35.32 | $34.95 | $35.25 | $34.19 | 5,788 |
2020-06-02 | $34.56 | $34.61 | $34.40 | $34.61 | $33.57 | 2,776 |
2020-06-01 | $34.22 | $34.54 | $34.21 | $34.47 | $33.44 | 7,243 |
2020-05-29 | $33.89 | $34.10 | $33.67 | $34.05 | $33.03 | 3,861 |
2020-05-28 | $33.77 | $34.35 | $33.77 | $33.85 | $32.84 | 3,846 |
2020-05-27 | $33.61 | $33.85 | $33.21 | $33.80 | $32.79 | 29,392 |
2020-05-26 | $34.20 | $34.20 | $33.42 | $33.42 | $32.42 | 9,502 |
2020-05-22 | $32.89 | $33.11 | $32.78 | $33.11 | $32.12 | 2,211 |
2020-05-21 | $33.24 | $33.24 | $32.92 | $32.96 | $31.97 | 3,451 |
2020-05-20 | $32.93 | $33.36 | $32.93 | $33.18 | $32.19 | 3,398 |
2020-05-19 | $32.91 | $33.07 | $32.63 | $32.73 | $31.75 | 7,122 |
2020-05-18 | $32.93 | $33.03 | $32.46 | $32.92 | $31.93 | 4,729 |
2020-05-15 | $31.36 | $31.73 | $31.21 | $31.68 | $30.73 | 3,044 |
2020-05-14 | $30.57 | $31.32 | $30.42 | $31.32 | $30.38 | 3,228 |
2020-05-13 | $31.36 | $31.57 | $30.79 | $30.79 | $29.87 | 11,928 |
2020-05-12 | $32.33 | $32.38 | $31.69 | $31.69 | $30.74 | 1,726 |
2020-05-11 | $32.14 | $32.43 | $31.93 | $32.33 | $31.36 | 2,992 |
2020-05-08 | $31.99 | $32.20 | $31.87 | $32.08 | $31.12 | 2,349 |
2020-05-07 | $31.64 | $31.74 | $31.44 | $31.54 | $30.60 | 5,706 |
2020-05-06 | $31.45 | $31.58 | $31.19 | $31.19 | $30.26 | 1,959 |
2020-05-05 | $31.19 | $31.72 | $31.19 | $31.34 | $30.40 | 3,400 |
2020-05-04 | $30.39 | $31.09 | $30.36 | $31.01 | $30.08 | 4,902 |
2020-05-01 | $30.73 | $31.01 | $30.57 | $30.77 | $29.85 | 2,529 |
2020-04-30 | $31.46 | $31.71 | $31.38 | $31.46 | $30.52 | 8,561 |
2020-04-29 | $31.48 | $31.98 | $31.34 | $31.84 | $30.89 | 5,027 |
2020-04-28 | $31.50 | $31.50 | $30.63 | $30.80 | $29.88 | 3,154 |
2020-04-27 | $30.84 | $31.11 | $30.52 | $31.02 | $30.09 | 3,756 |
2020-04-24 | $29.81 | $30.52 | $29.81 | $30.44 | $29.53 | 2,046 |
2020-04-23 | $30.25 | $30.27 | $29.81 | $29.92 | $29.02 | 3,792 |
2020-04-22 | $29.44 | $29.94 | $29.43 | $29.86 | $28.97 | 2,804 |
2020-04-21 | $29.20 | $29.60 | $28.88 | $29.08 | $28.21 | 3,586 |
2020-04-20 | $30.20 | $30.33 | $29.89 | $30.18 | $29.28 | 5,619 |
2020-04-17 | $29.81 | $30.32 | $29.81 | $30.28 | $29.37 | 4,001 |
2020-04-16 | $29.67 | $29.67 | $29.17 | $29.57 | $28.68 | 4,218 |
2020-04-15 | $29.30 | $29.50 | $29.01 | $29.38 | $28.50 | 4,881 |
2020-04-14 | $29.40 | $30.00 | $29.40 | $29.91 | $29.01 | 5,985 |
2020-04-13 | $29.07 | $29.19 | $28.62 | $29.02 | $28.15 | 12,315 |
2020-04-09 | $29.46 | $29.62 | $29.09 | $29.24 | $28.36 | 3,819 |
2020-04-08 | $27.98 | $28.72 | $27.78 | $28.72 | $27.86 | 4,222 |
2020-04-07 | $28.93 | $28.94 | $27.71 | $27.71 | $26.88 | 5,562 |
2020-04-06 | $26.55 | $27.62 | $26.52 | $27.62 | $26.79 | 8,139 |
2020-04-03 | $26.13 | $26.13 | $25.22 | $25.55 | $24.79 | 2,467 |
2020-04-02 | $25.39 | $26.10 | $25.39 | $26.03 | $25.25 | 5,667 |
2020-04-01 | $25.89 | $26.29 | $25.53 | $25.84 | $25.07 | 3,529 |
2020-03-31 | $27.11 | $27.54 | $27.08 | $27.14 | $26.33 | 4,871 |
2020-03-30 | $27.00 | $27.56 | $26.05 | $27.52 | $26.70 | 8,979 |
2020-03-27 | $27.34 | $27.35 | $26.64 | $26.94 | $26.13 | 5,676 |
2020-03-26 | $26.66 | $27.92 | $26.66 | $27.92 | $27.08 | 5,816 |
2020-03-25 | $26.37 | $27.27 | $25.65 | $26.55 | $25.76 | 30,409 |
2020-03-24 | $24.61 | $25.79 | $24.61 | $25.68 | $24.91 | 10,928 |
2020-03-23 | $24.00 | $24.08 | $22.83 | $23.51 | $22.81 | 24,688 |
2020-03-20 | $24.84 | $25.41 | $24.03 | $24.03 | $23.31 | 18,223 |
2020-03-19 | $23.80 | $25.06 | $23.30 | $24.72 | $23.98 | 4,359 |
2020-03-18 | $22.98 | $24.31 | $22.50 | $24.08 | $23.36 | 18,134 |
2020-03-17 | $24.86 | $25.71 | $24.35 | $25.53 | $24.77 | 8,630 |
2020-03-16 | $22.59 | $26.30 | $22.59 | $24.76 | $24.02 | 10,759 |
2020-03-13 | $27.29 | $28.22 | $26.21 | $28.22 | $27.38 | 9,878 |
2020-03-12 | $25.27 | $28.02 | $24.93 | $26.46 | $25.67 | 16,126 |
2020-03-11 | $29.78 | $29.99 | $28.93 | $29.26 | $28.38 | 6,424 |
2020-03-10 | $30.64 | $30.79 | $29.62 | $30.79 | $29.87 | 6,681 |
2020-03-09 | $28.94 | $30.62 | $27.97 | $29.60 | $28.71 | 18,409 |
2020-03-06 | $31.95 | $32.26 | $31.57 | $32.20 | $31.24 | 5,927 |
2020-03-05 | $33.01 | $33.47 | $32.58 | $32.82 | $31.84 | 4,753 |
2020-03-04 | $33.23 | $34.16 | $33.23 | $34.11 | $33.09 | 6,537 |
2020-03-03 | $33.83 | $34.03 | $31.26 | $32.93 | $31.94 | 4,452 |
2020-03-02 | $32.47 | $33.64 | $32.29 | $33.64 | $32.63 | 12,171 |
2020-02-28 | $31.61 | $32.45 | $31.51 | $32.31 | $31.34 | 18,396 |
2020-02-27 | $33.37 | $33.80 | $32.86 | $32.96 | $31.97 | 8,791 |
2020-02-26 | $34.33 | $34.87 | $34.11 | $34.17 | $33.15 | 26,099 |
2020-02-25 | $35.60 | $35.62 | $34.37 | $34.38 | $33.35 | 22,347 |
2020-02-24 | $35.46 | $35.79 | $35.38 | $35.71 | $34.64 | 19,264 |
2020-02-21 | $36.89 | $36.93 | $36.63 | $36.63 | $35.53 | 5,462 |
2020-02-20 | $37.16 | $37.31 | $36.98 | $37.11 | $36.00 | 7,002 |
2020-02-19 | $37.35 | $37.41 | $37.24 | $37.30 | $36.18 | 2,437 |
2020-02-18 | $37.04 | $37.26 | $37.04 | $37.16 | $36.05 | 5,637 |
2020-02-14 | $37.28 | $37.28 | $37.08 | $37.15 | $36.04 | 1,881 |
2020-02-13 | $37.27 | $37.43 | $37.27 | $37.35 | $36.23 | 1,783 |
2020-02-12 | $37.30 | $37.56 | $37.30 | $37.55 | $36.43 | 2,582 |
2020-02-11 | $37.14 | $37.29 | $37.03 | $37.23 | $36.12 | 2,541 |
2020-02-10 | $36.72 | $36.93 | $36.51 | $36.88 | $35.78 | 6,919 |
2020-02-07 | $36.78 | $36.82 | $36.65 | $36.67 | $35.57 | 3,431 |
2020-02-06 | $37.03 | $37.12 | $36.84 | $36.93 | $35.82 | 3,756 |
2020-02-05 | $36.83 | $36.95 | $36.68 | $36.76 | $35.66 | 2,914 |
2020-02-04 | $36.37 | $36.78 | $36.37 | $36.71 | $35.61 | 1,604 |
2020-02-03 | $35.79 | $36.16 | $35.79 | $36.06 | $34.98 | 5,862 |
2020-01-31 | $35.89 | $36.12 | $35.51 | $35.65 | $34.58 | 4,541 |
2020-01-30 | $35.82 | $36.14 | $35.75 | $36.13 | $35.05 | 5,641 |
2020-01-29 | $36.50 | $36.50 | $36.08 | $36.19 | $35.11 | 1,885 |
2020-01-28 | $36.05 | $36.39 | $36.00 | $36.34 | $35.25 | 4,337 |
2020-01-27 | $35.96 | $36.02 | $35.62 | $35.89 | $34.82 | 5,136 |
2020-01-24 | $37.01 | $37.01 | $36.29 | $36.43 | $35.34 | 4,171 |
2020-01-23 | $36.45 | $36.94 | $36.45 | $36.87 | $35.77 | 2,663 |
2020-01-22 | $36.96 | $37.09 | $36.83 | $36.83 | $35.73 | 3,095 |
2020-01-21 | $37.13 | $37.13 | $36.81 | $36.87 | $35.77 | 6,131 |
2020-01-17 | $36.97 | $37.09 | $36.93 | $37.04 | $35.93 | 2,197 |
2020-01-16 | $36.85 | $36.93 | $36.72 | $36.89 | $35.79 | 2,048 |
2020-01-15 | $36.44 | $36.71 | $36.44 | $36.53 | $35.44 | 3,401 |
2020-01-14 | $36.17 | $36.45 | $36.14 | $36.45 | $35.36 | 5,402 |
2020-01-13 | $36.07 | $36.24 | $36.01 | $36.17 | $35.09 | 4,862 |
2020-01-10 | $36.19 | $36.26 | $36.01 | $36.07 | $34.99 | 1,769 |
2020-01-09 | $36.27 | $36.52 | $36.16 | $36.19 | $35.11 | 3,107 |
2020-01-08 | $36.00 | $36.29 | $36.00 | $36.12 | $35.04 | 6,089 |
2020-01-07 | $36.22 | $36.22 | $35.99 | $36.10 | $35.02 | 1,726 |
2020-01-06 | $35.95 | $36.20 | $35.82 | $36.20 | $35.12 | 15,200 |
2020-01-03 | $36.01 | $36.15 | $36.01 | $36.07 | $34.99 | 4,062 |
2020-01-02 | $36.19 | $36.40 | $36.17 | $36.33 | $35.24 | 4,230 |
2019-12-31 | $35.80 | $36.08 | $35.68 | $36.02 | $34.94 | 8,445 |
2019-12-30 | $35.89 | $36.12 | $35.87 | $35.98 | $34.90 | 3,660 |
2019-12-27 | $36.33 | $36.33 | $36.19 | $36.24 | $35.10 | 2,793 |
2019-12-26 | $36.28 | $36.34 | $36.19 | $36.23 | $35.09 | 2,769 |
2019-12-24 | $36.09 | $36.31 | $36.09 | $36.19 | $35.05 | 2,587 |
2019-12-23 | $36.10 | $36.24 | $36.04 | $36.17 | $35.03 | 3,018 |
2019-12-20 | $36.02 | $36.18 | $36.02 | $36.18 | $35.04 | 3,627 |
2019-12-19 | $35.67 | $36.00 | $35.67 | $35.94 | $34.81 | 3,223 |
2019-12-18 | $35.77 | $35.77 | $35.59 | $35.69 | $34.56 | 3,930 |
2019-12-17 | $35.71 | $35.95 | $35.63 | $35.70 | $34.57 | 3,837 |
2019-12-16 | $35.66 | $35.81 | $35.66 | $35.75 | $34.62 | 2,989 |
2019-12-13 | $35.62 | $35.65 | $35.41 | $35.53 | $34.41 | 10,759 |
2019-12-12 | $35.26 | $35.78 | $35.26 | $35.58 | $34.46 | 2,726 |
2019-12-11 | $35.19 | $35.34 | $35.19 | $35.28 | $34.17 | 2,395 |
2019-12-10 | $35.40 | $35.40 | $35.16 | $35.16 | $34.05 | 2,364 |
2019-12-09 | $35.43 | $35.56 | $35.33 | $35.36 | $34.24 | 4,252 |
2019-12-06 | $35.71 | $35.71 | $35.44 | $35.56 | $34.44 | 3,162 |
2019-12-05 | $35.36 | $35.54 | $35.26 | $35.33 | $34.21 | 3,331 |
2019-12-04 | $35.35 | $35.46 | $35.25 | $35.41 | $34.29 | 2,195 |
2019-12-03 | $35.04 | $35.26 | $34.84 | $35.22 | $34.11 | 7,051 |
2019-12-02 | $35.64 | $35.70 | $35.41 | $35.47 | $34.35 | 7,179 |
2019-11-29 | $35.90 | $35.90 | $35.72 | $35.76 | $34.63 | 1,963 |
2019-11-27 | $35.60 | $35.85 | $35.60 | $35.81 | $34.68 | 3,955 |
2019-11-26 | $35.60 | $35.66 | $35.51 | $35.66 | $34.53 | 12,549 |
2019-11-25 | $35.32 | $35.73 | $35.32 | $35.64 | $34.51 | 5,409 |
2019-11-22 | $35.36 | $35.39 | $35.20 | $35.25 | $34.14 | 3,594 |
2019-11-21 | $35.24 | $35.35 | $35.24 | $35.28 | $34.17 | 3,669 |
2019-11-20 | $35.37 | $35.44 | $35.16 | $35.29 | $34.18 | 4,386 |
2019-11-19 | $35.34 | $35.47 | $35.28 | $35.39 | $34.27 | 2,941 |
2019-11-18 | $35.50 | $35.50 | $35.31 | $35.33 | $34.21 | 3,482 |
2019-11-15 | $35.39 | $35.50 | $35.33 | $35.46 | $34.34 | 2,584 |
2019-11-14 | $35.16 | $35.29 | $35.12 | $35.19 | $34.08 | 1,412 |
2019-11-13 | $35.06 | $35.26 | $35.06 | $35.21 | $34.10 | 2,135 |
2019-11-12 | $35.32 | $35.40 | $35.21 | $35.24 | $34.13 | 5,098 |
2019-11-11 | $34.98 | $35.10 | $34.95 | $35.10 | $33.99 | 4,456 |
2019-11-08 | $34.98 | $35.13 | $34.92 | $35.07 | $33.96 | 2,505 |
2019-11-07 | $35.00 | $35.01 | $34.82 | $34.90 | $33.80 | 3,413 |
2019-11-06 | $34.75 | $34.82 | $34.65 | $34.76 | $33.66 | 7,239 |
2019-11-05 | $34.77 | $34.93 | $34.75 | $34.78 | $33.68 | 3,038 |
2019-11-04 | $34.75 | $34.77 | $34.62 | $34.71 | $33.61 | 10,077 |
2019-11-01 | $34.25 | $34.50 | $34.22 | $34.45 | $33.36 | 3,249 |
2019-10-31 | $34.09 | $34.09 | $33.88 | $33.96 | $32.89 | 1,932 |
2019-10-30 | $33.99 | $34.19 | $33.92 | $34.13 | $33.05 | 3,545 |
2019-10-29 | $33.91 | $34.08 | $33.90 | $34.07 | $32.99 | 5,942 |
2019-10-28 | $33.73 | $33.99 | $33.73 | $33.86 | $32.79 | 4,066 |
2019-10-25 | $33.67 | $33.92 | $33.53 | $33.84 | $32.77 | 3,530 |
2019-10-24 | $33.77 | $33.77 | $33.51 | $33.59 | $32.53 | 1,322 |
2019-10-23 | $33.54 | $33.64 | $33.49 | $33.62 | $32.56 | 2,129 |
2019-10-22 | $33.50 | $33.64 | $33.45 | $33.49 | $32.43 | 3,220 |
2019-10-21 | $33.51 | $33.62 | $33.42 | $33.55 | $32.49 | 3,207 |
2019-10-18 | $33.56 | $33.56 | $33.26 | $33.41 | $32.36 | 2,261 |
2019-10-17 | $33.62 | $33.62 | $33.49 | $33.52 | $32.46 | 2,034 |
2019-10-16 | $33.22 | $33.46 | $33.22 | $33.39 | $32.34 | 2,910 |
2019-10-15 | $33.20 | $33.40 | $33.12 | $33.38 | $32.33 | 3,686 |
2019-10-14 | $32.90 | $33.07 | $32.90 | $33.04 | $32.00 | 4,298 |
2019-10-11 | $32.71 | $33.26 | $32.71 | $33.05 | $32.01 | 17,951 |
2019-10-10 | $32.26 | $32.59 | $32.26 | $32.59 | $31.56 | 2,528 |
2019-10-09 | $32.52 | $32.60 | $32.40 | $32.51 | $31.48 | 3,320 |
2019-10-08 | $32.50 | $32.51 | $32.24 | $32.24 | $31.22 | 6,142 |
2019-10-07 | $32.80 | $32.96 | $32.76 | $32.80 | $31.76 | 4,418 |
2019-10-04 | $32.74 | $32.89 | $32.67 | $32.89 | $31.85 | 3,228 |
2019-10-03 | $32.27 | $32.49 | $32.23 | $32.49 | $31.46 | 2,667 |
2019-10-02 | $32.54 | $32.54 | $32.14 | $32.24 | $31.22 | 8,991 |
2019-10-01 | $33.39 | $33.41 | $32.82 | $32.82 | $31.78 | 4,432 |
2019-09-30 | $33.14 | $33.28 | $33.08 | $33.22 | $32.17 | 5,108 |
2019-09-27 | $33.48 | $33.48 | $33.02 | $33.06 | $32.02 | 4,661 |
2019-09-26 | $33.63 | $33.63 | $33.37 | $33.43 | $32.37 | 2,735 |
2019-09-25 | $33.55 | $33.73 | $33.42 | $33.71 | $32.65 | 6,262 |
2019-09-24 | $34.07 | $34.21 | $33.50 | $33.52 | $32.46 | 1,785 |
2019-09-23 | $34.04 | $34.12 | $33.93 | $33.93 | $32.86 | 5,890 |
2019-09-20 | $34.33 | $34.33 | $34.11 | $34.15 | $33.07 | 5,263 |
2019-09-19 | $34.41 | $34.42 | $34.31 | $34.31 | $33.23 | 5,318 |
2019-09-18 | $34.26 | $34.31 | $34.03 | $34.31 | $33.23 | 2,804 |
2019-09-17 | $34.25 | $34.39 | $34.19 | $34.38 | $33.29 | 3,593 |
2019-09-16 | $34.28 | $34.36 | $34.25 | $34.35 | $33.27 | 5,097 |
2019-09-13 | $34.26 | $34.26 | $34.17 | $34.21 | $33.13 | 7,042 |
2019-09-12 | $34.07 | $34.21 | $34.05 | $34.05 | $32.97 | 4,687 |
2019-09-11 | $33.94 | $34.04 | $33.91 | $34.03 | $32.96 | 6,910 |
2019-09-10 | $33.59 | $33.82 | $33.59 | $33.79 | $32.72 | 3,089 |
2019-09-09 | $33.60 | $33.80 | $33.60 | $33.80 | $32.73 | 5,061 |
2019-09-06 | $33.64 | $33.73 | $33.61 | $33.65 | $32.59 | 5,917 |
2019-09-05 | $33.51 | $33.65 | $33.51 | $33.56 | $32.50 | 5,187 |
2019-09-04 | $33.19 | $33.24 | $33.07 | $33.24 | $32.19 | 4,810 |
2019-09-03 | $32.82 | $33.00 | $32.77 | $32.90 | $31.86 | 4,132 |
2019-08-30 | $33.22 | $33.22 | $33.03 | $33.15 | $32.10 | 3,063 |
2019-08-29 | $33.06 | $33.12 | $32.95 | $33.08 | $32.04 | 2,715 |
2019-08-28 | $32.23 | $32.63 | $32.23 | $32.63 | $31.60 | 4,699 |
2019-08-27 | $32.84 | $32.84 | $32.38 | $32.40 | $31.38 | 1,664 |
2019-08-26 | $32.41 | $32.66 | $32.41 | $32.66 | $31.63 | 4,551 |
2019-08-23 | $32.97 | $33.18 | $32.17 | $32.32 | $31.30 | 22,300 |
2019-08-22 | $33.13 | $33.27 | $32.97 | $33.12 | $32.07 | 3,712 |
2019-08-21 | $32.94 | $33.22 | $32.94 | $33.11 | $32.06 | 2,597 |
2019-08-20 | $32.91 | $32.99 | $32.89 | $32.89 | $31.85 | 3,906 |
2019-08-19 | $33.10 | $33.18 | $32.99 | $33.15 | $32.10 | 4,609 |
2019-08-16 | $32.57 | $32.80 | $32.51 | $32.80 | $31.76 | 2,727 |
2019-08-15 | $32.20 | $32.37 | $32.05 | $32.29 | $31.27 | 12,184 |
2019-08-14 | $32.63 | $32.65 | $32.13 | $32.20 | $31.18 | 4,802 |
2019-08-13 | $32.41 | $33.16 | $32.41 | $33.06 | $32.02 | 6,067 |
2019-08-12 | $32.67 | $32.75 | $32.44 | $32.54 | $31.51 | 11,941 |
2019-08-09 | $33.05 | $33.07 | $32.91 | $32.93 | $31.89 | 3,040 |
2019-08-08 | $32.95 | $33.40 | $32.89 | $33.35 | $32.30 | 1,801 |
2019-08-07 | $32.05 | $32.77 | $32.05 | $32.67 | $31.64 | 7,598 |
2019-08-06 | $32.63 | $32.72 | $32.41 | $32.72 | $31.69 | 3,150 |
2019-08-05 | $32.79 | $32.79 | $32.45 | $32.46 | $31.44 | 4,783 |
2019-08-02 | $33.59 | $33.59 | $33.34 | $33.43 | $32.37 | 4,785 |
2019-08-01 | $34.15 | $34.29 | $33.54 | $33.60 | $32.54 | 7,766 |
2019-07-31 | $34.55 | $34.55 | $33.99 | $34.17 | $33.09 | 2,861 |
2019-07-30 | $34.42 | $34.55 | $34.35 | $34.55 | $33.46 | 3,908 |
2019-07-29 | $34.51 | $34.51 | $34.37 | $34.47 | $33.38 | 2,627 |
2019-07-26 | $34.40 | $34.58 | $34.37 | $34.56 | $33.47 | 6,643 |
2019-07-25 | $34.26 | $34.31 | $34.21 | $34.28 | $33.20 | 11,013 |
2019-07-24 | $34.26 | $34.46 | $34.24 | $34.41 | $33.32 | 21,989 |
2019-07-23 | $34.12 | $34.26 | $34.12 | $34.24 | $33.16 | 4,192 |
2019-07-22 | $34.01 | $34.07 | $33.99 | $33.99 | $32.92 | 3,206 |
2019-07-19 | $34.16 | $34.21 | $33.94 | $33.94 | $32.87 | 2,532 |
2019-07-18 | $33.90 | $34.04 | $33.80 | $34.03 | $32.96 | 7,303 |
2019-07-17 | $33.95 | $34.07 | $33.90 | $33.90 | $32.83 | 3,396 |
2019-07-16 | $33.94 | $34.18 | $33.94 | $34.07 | $32.99 | 12,465 |
2019-07-15 | $34.09 | $34.09 | $33.90 | $34.02 | $32.95 | 4,258 |
2019-07-12 | $34.03 | $34.15 | $33.99 | $34.11 | $33.03 | 3,485 |
2019-07-11 | $34.05 | $34.05 | $33.85 | $33.92 | $32.85 | 4,744 |
2019-07-10 | $33.98 | $34.04 | $33.88 | $33.91 | $32.84 | 4,061 |
2019-07-09 | $33.57 | $33.77 | $33.57 | $33.77 | $32.70 | 4,211 |
2019-07-08 | $33.96 | $33.96 | $33.75 | $33.75 | $32.68 | 30,459 |
2019-07-05 | $34.00 | $34.04 | $33.83 | $34.00 | $32.93 | 5,240 |
2019-07-03 | $33.93 | $34.13 | $33.86 | $34.12 | $33.04 | 2,203 |
2019-07-02 | $33.72 | $33.74 | $33.64 | $33.74 | $32.67 | 6,406 |
2019-07-01 | $33.88 | $33.88 | $33.69 | $33.74 | $32.67 | 4,106 |
2019-06-28 | $33.27 | $33.40 | $33.21 | $33.39 | $32.34 | 22,326 |
2019-06-27 | $33.08 | $33.19 | $33.08 | $33.14 | $32.09 | 2,009 |
2019-06-26 | $33.01 | $33.14 | $33.01 | $33.03 | $31.92 | 3,895 |
2019-06-25 | $33.22 | $33.22 | $32.98 | $32.99 | $31.89 | 4,218 |
2019-06-24 | $33.34 | $33.34 | $33.21 | $33.21 | $32.10 | 3,956 |
2019-06-21 | $33.38 | $33.47 | $33.30 | $33.37 | $32.25 | 5,738 |
2019-06-20 | $33.34 | $33.58 | $33.34 | $33.50 | $32.38 | 5,783 |
2019-06-19 | $33.05 | $33.23 | $32.99 | $33.19 | $32.08 | 7,294 |
2019-06-18 | $32.88 | $33.14 | $32.88 | $32.96 | $31.86 | 4,381 |
2019-06-17 | $32.53 | $32.73 | $32.53 | $32.65 | $31.56 | 5,892 |
2019-06-14 | $32.25 | $32.25 | $32.13 | $32.20 | $31.12 | 5,797 |
2019-06-13 | $32.28 | $32.28 | $32.16 | $32.25 | $31.17 | 2,063 |
2019-06-12 | $32.19 | $32.19 | $32.06 | $32.06 | $30.99 | 1,456 |
2019-06-11 | $32.32 | $32.38 | $32.12 | $32.12 | $31.04 | 8,866 |
2019-06-10 | $32.28 | $32.41 | $32.17 | $32.19 | $31.11 | 4,989 |
2019-06-07 | $32.09 | $32.24 | $32.04 | $32.07 | $31.00 | 7,406 |
2019-06-06 | $31.70 | $31.89 | $31.64 | $31.83 | $30.76 | 4,094 |
2019-06-05 | $31.68 | $31.70 | $31.44 | $31.70 | $30.64 | 8,451 |
2019-06-04 | $31.05 | $31.49 | $31.05 | $31.49 | $30.44 | 1,970 |
2019-06-03 | $30.78 | $30.89 | $30.64 | $30.69 | $29.66 | 15,031 |
2019-05-31 | $30.81 | $30.81 | $30.70 | $30.73 | $29.70 | 5,948 |
2019-05-30 | $31.13 | $31.30 | $31.09 | $31.15 | $30.11 | 3,953 |
2019-05-29 | $31.19 | $31.20 | $30.97 | $31.11 | $30.07 | 7,459 |
2019-05-28 | $31.83 | $31.86 | $31.39 | $31.44 | $30.39 | 9,039 |
2019-05-24 | $31.73 | $31.90 | $31.65 | $31.73 | $30.67 | 40,920 |
2019-05-23 | $31.69 | $31.69 | $31.45 | $31.61 | $30.55 | 8,831 |
2019-05-22 | $32.11 | $32.16 | $32.01 | $32.05 | $30.98 | 3,323 |
2019-05-21 | $32.06 | $32.30 | $32.06 | $32.27 | $31.19 | 2,597 |
2019-05-20 | $31.92 | $31.93 | $31.75 | $31.79 | $30.73 | 3,969 |
2019-05-17 | $32.41 | $32.41 | $32.20 | $32.26 | $31.18 | 2,587 |
2019-05-16 | $32.40 | $32.69 | $32.40 | $32.51 | $31.42 | 5,629 |
2019-05-15 | $32.00 | $32.38 | $31.93 | $32.32 | $31.24 | 9,906 |
2019-05-14 | $31.82 | $32.32 | $31.82 | $32.20 | $31.12 | 3,146 |
2019-05-13 | $32.26 | $32.26 | $31.62 | $31.71 | $30.65 | 8,782 |
2019-05-10 | $32.58 | $32.68 | $32.15 | $32.67 | $31.58 | 2,617 |
2019-05-09 | $32.40 | $32.59 | $32.23 | $32.55 | $31.46 | 3,982 |
2019-05-08 | $32.71 | $32.88 | $32.71 | $32.76 | $31.66 | 3,187 |
2019-05-07 | $33.20 | $33.20 | $32.58 | $32.77 | $31.67 | 8,116 |
2019-05-06 | $33.01 | $33.47 | $33.01 | $33.44 | $32.32 | 4,711 |
2019-05-03 | $33.37 | $33.61 | $33.37 | $33.60 | $32.48 | 5,357 |
2019-05-02 | $33.33 | $33.36 | $33.02 | $33.21 | $32.10 | 5,440 |
2019-05-01 | $33.66 | $33.76 | $33.41 | $33.41 | $32.29 | 4,032 |
2019-04-30 | $33.55 | $33.60 | $33.34 | $33.60 | $32.48 | 3,972 |
2019-04-29 | $33.62 | $33.63 | $33.40 | $33.56 | $32.44 | 9,578 |
2019-04-26 | $33.34 | $33.53 | $33.29 | $33.50 | $32.38 | 2,740 |
2019-04-25 | $33.36 | $33.38 | $33.16 | $33.34 | $32.22 | 5,547 |
2019-04-24 | $33.52 | $33.56 | $33.44 | $33.50 | $32.38 | 7,172 |
2019-04-23 | $33.28 | $33.63 | $33.27 | $33.55 | $32.43 | 6,245 |
2019-04-22 | $33.00 | $33.23 | $33.00 | $33.21 | $32.10 | 11,121 |
2019-04-18 | $33.13 | $33.20 | $32.94 | $33.16 | $32.05 | 3,670 |
2019-04-17 | $33.38 | $33.38 | $33.08 | $33.11 | $32.00 | 3,198 |
2019-04-16 | $33.07 | $33.17 | $33.04 | $33.17 | $32.06 | 4,973 |
2019-04-15 | $33.12 | $33.12 | $32.98 | $33.05 | $31.94 | 6,941 |
2019-04-12 | $33.14 | $33.16 | $33.03 | $33.13 | $32.02 | 3,799 |
2019-04-11 | $32.94 | $32.94 | $32.79 | $32.86 | $31.76 | 2,930 |
2019-04-10 | $32.72 | $32.88 | $32.66 | $32.83 | $31.73 | 2,051 |
2019-04-09 | $32.75 | $32.76 | $32.61 | $32.61 | $31.52 | 3,961 |
2019-04-08 | $32.71 | $32.86 | $32.66 | $32.86 | $31.76 | 3,710 |
2019-04-05 | $32.75 | $32.89 | $32.74 | $32.85 | $31.75 | 4,040 |
2019-04-04 | $32.60 | $32.61 | $32.53 | $32.58 | $31.49 | 3,059 |
2019-04-03 | $32.50 | $32.62 | $32.39 | $32.51 | $31.42 | 5,016 |
2019-04-02 | $32.41 | $32.42 | $32.29 | $32.39 | $31.31 | 11,171 |
2019-04-01 | $32.30 | $32.37 | $32.25 | $32.34 | $31.26 | 8,227 |
2019-03-29 | $31.94 | $32.05 | $31.89 | $32.02 | $30.95 | 6,213 |
2019-03-28 | $31.69 | $31.79 | $31.59 | $31.77 | $30.71 | 3,252 |
2019-03-27 | $31.83 | $31.85 | $31.49 | $31.59 | $30.53 | 4,418 |
2019-03-26 | $32.04 | $32.04 | $31.73 | $31.89 | $30.82 | 2,336 |
2019-03-25 | $31.71 | $31.80 | $31.60 | $31.76 | $30.70 | 5,930 |
2019-03-22 | $32.40 | $32.40 | $31.81 | $31.81 | $30.75 | 5,896 |
2019-03-21 | $32.20 | $32.55 | $32.11 | $32.49 | $31.40 | 2,531 |
2019-03-20 | $31.99 | $32.02 | $31.89 | $32.00 | $30.93 | 4,685 |
2019-03-19 | $32.15 | $32.66 | $30.68 | $32.00 | $30.93 | 8,479 |
2019-03-18 | $32.09 | $32.12 | $32.00 | $32.11 | $31.04 | 6,164 |
2019-03-15 | $31.92 | $31.97 | $31.85 | $31.92 | $30.85 | 1,568 |
2019-03-14 | $31.78 | $31.89 | $31.74 | $31.78 | $30.72 | 2,746 |
2019-03-13 | $31.63 | $31.95 | $31.63 | $31.85 | $30.78 | 5,424 |
2019-03-12 | $31.57 | $31.67 | $31.52 | $31.62 | $30.56 | 2,741 |
2019-03-11 | $31.10 | $31.54 | $31.10 | $31.52 | $30.46 | 3,065 |
2019-03-08 | $30.73 | $31.03 | $30.69 | $31.03 | $29.99 | 2,640 |
2019-03-07 | $31.23 | $31.29 | $31.06 | $31.17 | $30.13 | 6,429 |
2019-03-06 | $31.56 | $31.56 | $31.31 | $31.31 | $30.26 | 4,520 |
2019-03-05 | $31.63 | $31.69 | $31.59 | $31.66 | $30.60 | 2,054 |
2019-03-04 | $32.02 | $32.10 | $31.54 | $31.75 | $30.69 | 6,738 |
2019-03-01 | $31.99 | $31.99 | $31.84 | $31.93 | $30.86 | 2,584 |
2019-02-28 | $31.83 | $31.85 | $31.70 | $31.76 | $30.70 | 5,027 |
2019-02-27 | $31.85 | $31.90 | $31.80 | $31.84 | $30.77 | 4,067 |
2019-02-26 | $32.02 | $32.09 | $31.94 | $31.94 | $30.87 | 11,400 |
2019-02-25 | $32.28 | $32.36 | $32.05 | $32.08 | $31.01 | 9,057 |
2019-02-22 | $31.99 | $32.13 | $31.99 | $32.11 | $31.04 | 4,646 |
2019-02-21 | $32.07 | $32.07 | $31.88 | $31.99 | $30.92 | 4,406 |
2019-02-20 | $32.06 | $32.13 | $32.02 | $32.08 | $31.01 | 3,587 |
2019-02-19 | $31.75 | $32.09 | $31.75 | $32.02 | $30.95 | 15,877 |
2019-02-15 | $31.79 | $31.92 | $31.79 | $31.87 | $30.80 | 4,433 |
2019-02-14 | $31.49 | $31.80 | $31.34 | $31.68 | $30.62 | 2,983 |
2019-02-13 | $31.68 | $31.71 | $31.57 | $31.61 | $30.55 | 5,285 |
2019-02-12 | $31.57 | $31.68 | $31.45 | $31.60 | $30.54 | 2,689 |
2019-02-11 | $31.17 | $31.20 | $31.09 | $31.18 | $30.14 | 5,365 |
2019-02-08 | $30.76 | $31.06 | $30.76 | $31.03 | $29.99 | 23,569 |
2019-02-07 | $30.94 | $31.08 | $30.74 | $30.83 | $29.80 | 2,199 |
2019-02-06 | $31.16 | $31.27 | $31.11 | $31.17 | $30.13 | 8,259 |
2019-02-05 | $31.09 | $31.32 | $31.09 | $31.22 | $30.17 | 2,371 |
2019-02-04 | $30.94 | $31.15 | $30.85 | $31.11 | $30.07 | 5,200 |
2019-02-01 | $30.94 | $30.94 | $30.77 | $30.94 | $29.90 | 6,839 |
2019-01-31 | $30.44 | $30.84 | $30.44 | $30.73 | $29.70 | 7,234 |
2019-01-30 | $30.03 | $30.32 | $29.90 | $30.32 | $29.31 | 4,734 |
2019-01-29 | $30.02 | $30.02 | $29.84 | $29.88 | $28.88 | 3,229 |
2019-01-28 | $29.90 | $30.03 | $29.72 | $29.95 | $28.95 | 4,888 |
2019-01-25 | $30.05 | $30.15 | $29.91 | $30.08 | $29.07 | 3,353 |
2019-01-24 | $29.52 | $29.75 | $29.42 | $29.61 | $28.62 | 3,932 |
2019-01-23 | $29.85 | $29.85 | $29.35 | $29.48 | $28.49 | 4,692 |
2019-01-22 | $29.95 | $29.95 | $29.36 | $29.44 | $28.45 | 7,021 |
2019-01-18 | $29.95 | $30.08 | $29.86 | $30.03 | $29.02 | 3,310 |
2019-01-17 | $29.49 | $29.85 | $29.45 | $29.84 | $28.84 | 5,680 |
2019-01-16 | $29.49 | $29.66 | $29.49 | $29.57 | $28.58 | 2,206 |
2019-01-15 | $29.08 | $29.42 | $29.08 | $29.35 | $28.37 | 4,487 |
2019-01-14 | $28.97 | $29.20 | $28.84 | $29.07 | $28.10 | 4,032 |
2019-01-11 | $28.99 | $29.16 | $28.93 | $29.13 | $28.15 | 5,668 |
2019-01-10 | $28.66 | $29.10 | $28.66 | $29.01 | $28.04 | 4,708 |
2019-01-09 | $28.99 | $29.09 | $28.85 | $28.90 | $27.93 | 5,377 |
2019-01-08 | $28.85 | $28.89 | $28.70 | $28.87 | $27.90 | 5,271 |
2019-01-07 | $28.24 | $28.69 | $28.05 | $28.69 | $27.73 | 5,521 |
2019-01-04 | $27.60 | $28.32 | $27.35 | $28.27 | $27.32 | 6,117 |
2019-01-03 | $27.36 | $27.61 | $27.00 | $27.21 | $26.30 | 7,285 |
2019-01-02 | $27.24 | $27.61 | $26.23 | $27.58 | $26.66 | 6,793 |
2018-12-31 | $27.33 | $27.60 | $26.62 | $27.60 | $26.68 | 5,224 |
2018-12-28 | $28.99 | $28.99 | $27.02 | $27.15 | $26.24 | 7,246 |
2018-12-27 | $26.92 | $27.54 | $26.62 | $27.54 | $26.47 | 11,276 |
2018-12-26 | $26.18 | $27.29 | $26.07 | $27.21 | $26.16 | 17,273 |
2018-12-24 | $26.35 | $26.48 | $26.13 | $26.14 | $25.13 | 37,535 |
2018-12-21 | $27.47 | $27.50 | $26.56 | $26.70 | $25.67 | 9,093 |
2018-12-20 | $27.75 | $27.90 | $27.19 | $27.35 | $26.29 | 10,053 |
2018-12-19 | $28.29 | $28.71 | $27.81 | $27.90 | $26.82 | 10,760 |
2018-12-18 | $28.70 | $28.70 | $28.25 | $28.39 | $27.29 | 3,127 |
2018-12-17 | $28.89 | $28.93 | $28.12 | $28.18 | $27.09 | 8,081 |
2018-12-14 | $29.19 | $29.35 | $28.96 | $28.99 | $27.87 | 5,646 |
2018-12-13 | $29.74 | $29.74 | $29.29 | $29.44 | $28.30 | 2,187 |
2018-12-12 | $29.61 | $29.85 | $29.60 | $29.68 | $28.53 | 2,281 |
2018-12-11 | $29.79 | $29.79 | $29.45 | $29.45 | $28.31 | 3,633 |
2018-12-10 | $29.31 | $29.54 | $29.09 | $29.48 | $28.34 | 7,210 |
2018-12-07 | $30.08 | $30.36 | $29.43 | $29.57 | $28.42 | 2,870 |
2018-12-06 | $29.66 | $30.09 | $29.53 | $30.09 | $28.92 | 3,699 |
2018-12-04 | $30.88 | $31.02 | $30.12 | $30.18 | $29.01 | 3,808 |
2018-12-03 | $31.19 | $31.22 | $31.00 | $31.11 | $29.90 | 5,610 |
2018-11-30 | $30.48 | $30.75 | $30.48 | $30.69 | $29.50 | 2,404 |
2018-11-29 | $30.67 | $30.68 | $30.48 | $30.63 | $29.44 | 3,168 |
2018-11-28 | $30.01 | $30.57 | $30.01 | $30.45 | $29.27 | 2,629 |
2018-11-27 | $29.86 | $30.02 | $29.86 | $29.91 | $28.75 | 4,377 |
2018-11-26 | $29.86 | $30.14 | $29.86 | $29.99 | $28.83 | 4,089 |
2018-11-23 | $29.60 | $29.73 | $29.48 | $29.59 | $28.44 | 2,205 |
2018-11-21 | $29.46 | $29.75 | $29.41 | $29.75 | $28.60 | 4,418 |
2018-11-20 | $29.20 | $29.68 | $29.20 | $29.30 | $28.16 | 2,583 |
2018-11-19 | $30.29 | $30.44 | $29.94 | $29.94 | $28.78 | 2,343 |
2018-11-16 | $30.21 | $30.58 | $30.21 | $30.45 | $29.27 | 2,262 |
2018-11-15 | $29.84 | $30.38 | $29.84 | $30.29 | $29.12 | 2,873 |
2018-11-14 | $30.42 | $30.60 | $30.10 | $30.11 | $28.94 | 8,620 |
2018-11-13 | $30.53 | $30.57 | $30.16 | $30.16 | $28.99 | 5,176 |
2018-11-12 | $30.62 | $30.62 | $30.31 | $30.31 | $29.14 | 1,756 |
2018-11-09 | $30.70 | $30.83 | $30.46 | $30.63 | $29.44 | 2,800 |
2018-11-08 | $31.05 | $31.25 | $30.91 | $30.91 | $29.71 | 7,471 |
2018-11-07 | $31.04 | $31.22 | $30.90 | $31.13 | $29.92 | 4,372 |
2018-11-06 | $30.92 | $30.92 | $30.70 | $30.83 | $29.64 | 2,815 |
2018-11-05 | $30.70 | $30.75 | $30.56 | $30.64 | $29.45 | 3,964 |
2018-11-02 | $31.05 | $31.05 | $30.46 | $30.53 | $29.35 | 3,932 |
2018-11-01 | $30.25 | $30.73 | $30.18 | $30.63 | $29.44 | 2,699 |
2018-10-31 | $29.86 | $30.30 | $29.86 | $30.19 | $29.02 | 3,531 |
2018-10-30 | $28.96 | $29.45 | $28.96 | $29.42 | $28.28 | 4,996 |
2018-10-29 | $29.64 | $29.81 | $28.81 | $28.81 | $27.69 | 5,943 |
2018-10-26 | $29.22 | $29.35 | $28.93 | $29.27 | $28.14 | 4,233 |
2018-10-25 | $29.20 | $29.80 | $29.20 | $29.64 | $28.49 | 14,183 |
2018-10-24 | $30.27 | $30.29 | $29.08 | $29.08 | $27.95 | 10,152 |
2018-10-23 | $29.96 | $30.38 | $29.78 | $30.31 | $29.14 | 3,494 |
2018-10-22 | $30.69 | $30.69 | $30.46 | $30.49 | $29.31 | 7,125 |
2018-10-19 | $30.92 | $31.04 | $30.57 | $30.62 | $29.43 | 4,756 |
2018-10-18 | $31.25 | $31.25 | $30.60 | $30.75 | $29.56 | 3,248 |
2018-10-17 | $31.20 | $31.31 | $31.00 | $31.20 | $29.99 | 4,779 |
2018-10-16 | $30.63 | $31.17 | $30.63 | $31.17 | $29.96 | 1,922 |
2018-10-15 | $30.51 | $30.73 | $30.40 | $30.60 | $29.41 | 4,883 |
2018-10-12 | $30.60 | $30.74 | $30.25 | $30.56 | $29.38 | 6,635 |
2018-10-11 | $30.42 | $30.65 | $30.05 | $30.14 | $28.97 | 11,284 |
2018-10-10 | $31.39 | $31.39 | $30.76 | $30.77 | $29.58 | 4,944 |
2018-10-09 | $31.65 | $31.65 | $31.45 | $31.51 | $30.29 | 6,186 |
2018-10-08 | $31.65 | $31.68 | $31.42 | $31.63 | $30.40 | 4,037 |
2018-10-05 | $31.99 | $32.00 | $31.56 | $31.68 | $30.45 | 4,750 |
2018-10-04 | $32.25 | $32.31 | $31.79 | $31.89 | $30.65 | 5,731 |
2018-10-03 | $32.51 | $32.52 | $32.30 | $32.30 | $31.05 | 4,195 |
2018-10-02 | $32.37 | $32.52 | $32.27 | $32.27 | $31.02 | 2,117 |
2018-10-01 | $32.66 | $32.77 | $32.40 | $32.40 | $31.14 | 17,616 |
2018-09-28 | $32.56 | $32.60 | $32.46 | $32.53 | $31.27 | 4,099 |
2018-09-27 | $32.40 | $32.61 | $32.40 | $32.50 | $31.24 | 3,913 |
2018-09-26 | $32.52 | $32.70 | $32.52 | $32.59 | $31.33 | 3,249 |
2018-09-25 | $32.63 | $32.67 | $32.48 | $32.48 | $31.22 | 5,253 |
2018-09-24 | $32.74 | $32.74 | $32.54 | $32.65 | $31.38 | 3,213 |
2018-09-21 | $32.92 | $33.03 | $32.75 | $32.75 | $31.48 | 5,978 |
2018-09-20 | $32.76 | $32.98 | $32.76 | $32.87 | $31.60 | 3,390 |
2018-09-19 | $32.64 | $32.66 | $32.53 | $32.54 | $31.28 | 3,259 |
2018-09-18 | $32.28 | $32.50 | $32.26 | $32.40 | $31.14 | 4,108 |
2018-09-17 | $32.39 | $32.40 | $32.13 | $32.13 | $30.88 | 8,716 |
2018-09-14 | $32.54 | $32.54 | $32.37 | $32.42 | $31.16 | 10,511 |
2018-09-13 | $32.43 | $32.52 | $32.36 | $32.41 | $31.15 | 7,061 |
2018-09-12 | $32.01 | $32.30 | $31.96 | $32.24 | $30.99 | 3,236 |
2018-09-11 | $31.99 | $32.16 | $31.88 | $32.15 | $30.90 | 3,009 |
2018-09-10 | $31.95 | $32.02 | $31.85 | $32.02 | $30.78 | 4,973 |
2018-09-07 | $31.90 | $31.92 | $31.74 | $31.81 | $30.58 | 2,503 |
2018-09-06 | $32.26 | $32.27 | $31.90 | $31.90 | $30.66 | 4,027 |
2018-09-05 | $32.46 | $32.46 | $32.17 | $32.30 | $31.05 | 3,376 |
2018-09-04 | $32.65 | $32.65 | $32.46 | $32.54 | $31.28 | 7,097 |
2018-08-31 | $32.64 | $32.78 | $32.64 | $32.72 | $31.45 | 3,424 |
2018-08-30 | $32.89 | $32.89 | $32.67 | $32.71 | $31.44 | 5,905 |
2018-08-29 | $32.75 | $32.95 | $32.65 | $32.92 | $31.64 | 4,897 |
2018-08-28 | $32.73 | $32.81 | $32.65 | $32.76 | $31.49 | 3,670 |
2018-08-27 | $32.37 | $32.73 | $32.37 | $32.64 | $31.37 | 4,993 |
2018-08-24 | $32.15 | $32.42 | $32.15 | $32.30 | $31.05 | 4,294 |
2018-08-23 | $32.26 | $32.26 | $32.07 | $32.16 | $30.91 | 4,902 |
2018-08-22 | $32.14 | $32.28 | $32.13 | $32.22 | $30.97 | 5,774 |
2018-08-21 | $32.23 | $32.35 | $32.17 | $32.24 | $30.99 | 4,103 |
2018-08-20 | $32.01 | $32.20 | $31.96 | $32.08 | $30.84 | 3,223 |
2018-08-17 | $31.89 | $32.06 | $31.78 | $31.96 | $30.72 | 6,956 |
2018-08-16 | $31.75 | $31.93 | $31.75 | $31.89 | $30.65 | 2,176 |
2018-08-15 | $31.85 | $31.85 | $31.50 | $31.61 | $30.38 | 6,402 |
2018-08-14 | $31.99 | $32.10 | $31.88 | $32.00 | $30.76 | 2,965 |
2018-08-13 | $32.10 | $32.14 | $31.87 | $31.94 | $30.70 | 6,537 |
2018-08-10 | $32.19 | $32.22 | $32.08 | $32.12 | $30.88 | 4,546 |
2018-08-09 | $32.53 | $32.53 | $32.37 | $32.45 | $31.19 | 8,475 |
2018-08-08 | $32.42 | $32.51 | $32.36 | $32.38 | $31.13 | 5,481 |
2018-08-07 | $32.50 | $32.50 | $32.42 | $32.44 | $31.18 | 4,310 |
2018-08-06 | $32.20 | $32.40 | $32.18 | $32.35 | $31.10 | 6,041 |
2018-08-03 | $32.19 | $32.26 | $32.10 | $32.20 | $30.95 | 4,914 |
2018-08-02 | $31.63 | $32.07 | $31.63 | $31.99 | $30.75 | 5,071 |
2018-08-01 | $31.80 | $32.05 | $31.80 | $31.81 | $30.58 | 6,518 |
2018-07-31 | $31.85 | $31.98 | $31.75 | $31.97 | $30.73 | 5,264 |
2018-07-30 | $31.92 | $31.92 | $31.63 | $31.70 | $30.47 | 4,563 |
2018-07-27 | $32.21 | $32.28 | $31.86 | $31.97 | $30.73 | 3,666 |
2018-07-26 | $32.15 | $32.27 | $32.14 | $32.27 | $31.02 | 3,795 |
2018-07-25 | $32.17 | $32.17 | $32.01 | $32.05 | $30.81 | 2,896 |
2018-07-24 | $32.30 | $32.38 | $31.92 | $31.95 | $30.71 | 4,170 |
2018-07-23 | $32.19 | $32.19 | $31.97 | $32.09 | $30.85 | 6,239 |
2018-07-20 | $32.12 | $32.20 | $32.10 | $32.17 | $30.92 | 4,695 |
2018-07-19 | $32.17 | $32.28 | $32.13 | $32.24 | $30.99 | 2,791 |
2018-07-18 | $32.34 | $32.37 | $32.20 | $32.36 | $31.11 | 2,413 |
2018-07-17 | $32.11 | $32.35 | $31.97 | $32.34 | $31.09 | 2,667 |
2018-07-16 | $32.30 | $32.30 | $32.07 | $32.18 | $30.93 | 6,830 |
2018-07-13 | $32.22 | $32.28 | $32.14 | $32.22 | $30.97 | 2,834 |
2018-07-12 | $32.07 | $32.23 | $31.98 | $32.14 | $30.89 | 3,907 |
2018-07-11 | $31.91 | $32.03 | $31.91 | $31.92 | $30.68 | 4,245 |
2018-07-10 | $32.25 | $32.34 | $32.16 | $32.25 | $31.00 | 27,544 |
2018-07-09 | $32.12 | $32.22 | $32.12 | $32.19 | $30.94 | 11,939 |
2018-07-06 | $31.74 | $32.09 | $31.74 | $32.04 | $30.80 | 3,253 |
2018-07-05 | $31.64 | $31.76 | $31.51 | $31.76 | $30.53 | 20,182 |
2018-07-03 | $31.61 | $31.65 | $31.47 | $31.47 | $30.25 | 4,264 |
2018-07-02 | $31.21 | $31.57 | $31.13 | $31.57 | $30.35 | 7,721 |
2018-06-29 | $31.62 | $31.72 | $31.49 | $31.59 | $30.37 | 3,323 |
2018-06-28 | $31.44 | $31.57 | $31.19 | $31.57 | $30.35 | 14,270 |
2018-06-27 | $31.84 | $31.93 | $31.39 | $31.39 | $30.17 | 14,500 |
2018-06-26 | $31.57 | $31.86 | $31.56 | $31.76 | $30.53 | 4,060 |
2018-06-25 | $32.15 | $32.15 | $31.59 | $31.69 | $30.46 | 13,254 |
2018-06-22 | $32.43 | $32.47 | $32.27 | $32.39 | $31.13 | 9,331 |
2018-06-21 | $32.43 | $32.43 | $32.18 | $32.18 | $30.93 | 3,714 |
2018-06-20 | $32.14 | $32.35 | $32.08 | $32.33 | $31.08 | 3,421 |
2018-06-19 | $32.05 | $32.10 | $31.85 | $32.09 | $30.85 | 8,099 |
2018-06-18 | $32.16 | $32.25 | $32.05 | $32.25 | $31.00 | 9,406 |
2018-06-15 | $31.99 | $32.31 | $31.99 | $32.31 | $31.06 | 6,207 |
2018-06-14 | $32.20 | $32.27 | $32.11 | $32.27 | $31.02 | 4,736 |
2018-06-13 | $32.22 | $32.22 | $32.05 | $32.06 | $30.82 | 5,749 |
2018-06-12 | $32.00 | $32.11 | $31.90 | $32.01 | $30.77 | 8,851 |
2018-06-11 | $31.90 | $32.00 | $31.87 | $31.98 | $30.74 | 6,998 |
2018-06-08 | $31.72 | $31.83 | $31.63 | $31.75 | $30.52 | 3,717 |
2018-06-07 | $31.89 | $31.90 | $31.56 | $31.75 | $30.52 | 22,974 |
2018-06-06 | $31.64 | $31.83 | $31.63 | $31.83 | $30.60 | 8,140 |
2018-06-05 | $31.60 | $31.66 | $31.44 | $31.45 | $30.23 | 4,367 |
2018-06-04 | $31.31 | $31.57 | $31.31 | $31.48 | $30.26 | 10,176 |
2018-06-01 | $31.10 | $31.35 | $31.10 | $31.24 | $30.03 | 4,656 |
2018-05-31 | $31.20 | $31.20 | $30.91 | $31.06 | $29.86 | 6,387 |
2018-05-30 | $31.01 | $31.20 | $30.92 | $31.20 | $29.99 | 5,476 |
2018-05-29 | $31.05 | $31.05 | $30.69 | $30.74 | $29.55 | 8,577 |
2018-05-25 | $30.87 | $31.10 | $30.87 | $31.10 | $29.89 | 5,472 |
2018-05-24 | $30.89 | $31.06 | $30.89 | $31.00 | $29.80 | 2,268 |
2018-05-23 | $30.88 | $31.08 | $30.88 | $31.08 | $29.88 | 3,083 |
2018-05-22 | $31.35 | $31.35 | $31.08 | $31.08 | $29.88 | 5,071 |
2018-05-21 | $31.10 | $31.21 | $31.08 | $31.09 | $29.89 | 4,541 |
2018-05-18 | $30.76 | $31.06 | $30.76 | $30.99 | $29.79 | 17,317 |
2018-05-17 | $31.07 | $31.14 | $30.98 | $31.05 | $29.85 | 6,538 |
2018-05-16 | $30.76 | $31.07 | $30.76 | $30.99 | $29.79 | 13,015 |
2018-05-15 | $30.81 | $30.84 | $30.72 | $30.83 | $29.64 | 7,672 |
2018-05-14 | $31.03 | $31.04 | $30.89 | $30.94 | $29.74 | 8,561 |
2018-05-11 | $30.77 | $30.87 | $30.70 | $30.77 | $29.58 | 3,375 |
2018-05-10 | $30.55 | $30.83 | $30.55 | $30.83 | $29.64 | 3,746 |
2018-05-09 | $30.42 | $30.56 | $30.38 | $30.52 | $29.34 | 7,632 |
2018-05-08 | $30.26 | $30.26 | $30.12 | $30.26 | $29.09 | 8,689 |
2018-05-07 | $30.13 | $30.40 | $30.13 | $30.32 | $29.14 | 14,109 |
2018-05-04 | $29.62 | $30.17 | $29.61 | $30.08 | $28.91 | 4,307 |
2018-05-03 | $29.64 | $29.64 | $29.37 | $29.59 | $28.44 | 5,004 |
2018-05-02 | $29.77 | $29.96 | $29.61 | $29.61 | $28.46 | 6,727 |
2018-05-01 | $29.92 | $29.92 | $29.68 | $29.79 | $28.64 | 8,078 |
2018-04-30 | $30.03 | $30.20 | $29.91 | $30.00 | $28.84 | 3,776 |
2018-04-27 | $30.11 | $30.20 | $29.96 | $30.13 | $28.96 | 9,084 |
2018-04-26 | $30.09 | $30.21 | $30.00 | $30.15 | $28.98 | 5,874 |
2018-04-25 | $29.90 | $30.05 | $29.72 | $29.98 | $28.82 | 2,905 |
2018-04-24 | $30.47 | $30.56 | $29.86 | $29.98 | $28.82 | 9,230 |
2018-04-23 | $30.45 | $30.48 | $30.29 | $30.31 | $29.14 | 3,832 |
2018-04-20 | $30.49 | $30.55 | $30.40 | $30.41 | $29.23 | 2,202 |
2018-04-19 | $30.77 | $30.77 | $30.52 | $30.58 | $29.39 | 6,891 |
2018-04-18 | $30.82 | $30.92 | $30.73 | $30.86 | $29.66 | 4,660 |
2018-04-17 | $30.54 | $30.76 | $30.47 | $30.64 | $29.45 | 5,749 |
2018-04-16 | $30.21 | $30.39 | $30.11 | $30.38 | $29.20 | 5,720 |
2018-04-13 | $30.19 | $30.26 | $29.93 | $30.02 | $28.86 | 2,525 |
2018-04-12 | $30.18 | $30.23 | $30.05 | $30.14 | $28.97 | 2,199 |
2018-04-11 | $29.73 | $30.06 | $29.73 | $29.90 | $28.74 | 5,665 |
2018-04-10 | $29.90 | $30.12 | $29.78 | $30.02 | $28.86 | 4,451 |
2018-04-09 | $29.51 | $29.89 | $29.51 | $29.55 | $28.40 | 7,911 |
2018-04-06 | $29.70 | $29.99 | $29.19 | $29.29 | $28.15 | 5,393 |
2018-04-05 | $29.96 | $30.14 | $29.96 | $30.06 | $28.89 | 4,400 |
2018-04-04 | $29.11 | $29.90 | $29.05 | $29.90 | $28.74 | 7,512 |
2018-04-03 | $29.37 | $29.56 | $29.30 | $29.47 | $28.33 | 5,047 |
2018-04-02 | $29.81 | $29.83 | $28.99 | $28.99 | $27.87 | 5,518 |
2018-03-29 | $29.57 | $29.94 | $29.50 | $29.85 | $28.69 | 2,687 |
2018-03-28 | $29.62 | $29.62 | $29.38 | $29.48 | $28.34 | 4,120 |
2018-03-27 | $30.00 | $30.18 | $29.50 | $29.50 | $28.36 | 4,339 |
2018-03-26 | $29.76 | $30.13 | $29.72 | $30.02 | $28.86 | 5,723 |
2018-03-23 | $29.91 | $30.02 | $29.34 | $29.38 | $28.24 | 10,767 |
2018-03-22 | $30.45 | $30.45 | $29.99 | $29.99 | $28.83 | 6,864 |
2018-03-21 | $30.51 | $30.77 | $30.49 | $30.69 | $29.50 | 6,861 |
2018-03-20 | $30.70 | $30.70 | $30.51 | $30.51 | $29.33 | 3,387 |
2018-03-19 | $30.82 | $30.84 | $30.38 | $30.50 | $29.32 | 5,391 |
2018-03-16 | $30.94 | $30.99 | $30.84 | $30.94 | $29.74 | 5,494 |
2018-03-15 | $31.03 | $31.03 | $30.75 | $30.75 | $29.56 | 7,174 |
2018-03-14 | $31.13 | $31.13 | $30.85 | $30.93 | $29.73 | 1,818 |
2018-03-13 | $31.36 | $31.41 | $30.96 | $31.05 | $29.85 | 5,795 |
2018-03-12 | $31.32 | $31.34 | $31.20 | $31.30 | $30.09 | 7,627 |
2018-03-09 | $31.03 | $31.25 | $31.00 | $31.25 | $30.04 | 5,967 |
2018-03-08 | $30.81 | $30.92 | $30.76 | $30.88 | $29.68 | 4,766 |
2018-03-07 | $30.43 | $30.80 | $30.43 | $30.71 | $29.52 | 2,131 |
2018-03-06 | $30.64 | $30.74 | $30.45 | $30.65 | $29.46 | 4,859 |
2018-03-05 | $30.01 | $30.58 | $29.94 | $30.49 | $29.31 | 4,945 |
2018-03-02 | $29.55 | $30.13 | $29.46 | $30.05 | $28.89 | 3,270 |
2018-03-01 | $30.10 | $30.30 | $29.75 | $29.75 | $28.60 | 5,371 |
2018-02-28 | $30.48 | $30.56 | $30.25 | $30.33 | $29.15 | 22,546 |
2018-02-27 | $30.88 | $30.88 | $30.46 | $30.53 | $29.35 | 6,338 |
2018-02-26 | $30.89 | $30.97 | $30.66 | $30.87 | $29.67 | 6,603 |
2018-02-23 | $30.38 | $30.72 | $30.38 | $30.65 | $29.46 | 4,593 |
2018-02-22 | $30.49 | $30.49 | $30.26 | $30.28 | $29.11 | 5,427 |
2018-02-21 | $30.56 | $30.78 | $30.56 | $30.59 | $29.40 | 9,276 |
2018-02-20 | $30.63 | $30.79 | $30.48 | $30.56 | $29.38 | 8,055 |
2018-02-16 | $30.70 | $30.87 | $30.57 | $30.70 | $29.51 | 11,793 |
2018-02-15 | $30.59 | $30.65 | $30.28 | $30.65 | $29.46 | 8,844 |
2018-02-14 | $29.70 | $30.39 | $29.70 | $30.38 | $29.20 | 3,207 |
2018-02-13 | $29.68 | $29.87 | $29.56 | $29.83 | $28.67 | 3,593 |
2018-02-12 | $29.47 | $29.85 | $29.43 | $29.70 | $28.55 | 6,849 |
2018-02-09 | $29.29 | $29.42 | $28.53 | $29.42 | $28.28 | 14,685 |
2018-02-08 | $30.13 | $30.14 | $29.11 | $29.14 | $28.01 | 4,382 |
2018-02-07 | $30.03 | $30.28 | $29.95 | $29.95 | $28.79 | 7,062 |
2018-02-06 | $29.04 | $30.09 | $28.80 | $29.97 | $28.81 | 31,305 |
2018-02-05 | $30.48 | $30.66 | $29.51 | $29.68 | $28.53 | 14,914 |
2018-02-02 | $31.19 | $31.20 | $30.70 | $30.72 | $29.53 | 9,542 |
2018-02-01 | $31.33 | $31.47 | $31.26 | $31.37 | $30.15 | 6,534 |
2018-01-31 | $31.62 | $31.62 | $31.22 | $31.34 | $30.13 | 5,665 |
2018-01-30 | $31.51 | $31.51 | $31.28 | $31.46 | $30.24 | 8,517 |
2018-01-29 | $31.75 | $31.88 | $31.68 | $31.68 | $30.45 | 5,674 |
2018-01-26 | $31.60 | $31.88 | $31.60 | $31.77 | $30.54 | 7,688 |
2018-01-25 | $31.67 | $31.67 | $31.51 | $31.60 | $30.38 | 16,048 |
2018-01-24 | $31.66 | $31.70 | $31.39 | $31.53 | $30.31 | 3,626 |
2018-01-23 | $31.64 | $31.66 | $31.52 | $31.66 | $30.43 | 8,675 |
2018-01-22 | $31.21 | $31.54 | $31.21 | $31.54 | $30.32 | 9,688 |
2018-01-19 | $31.01 | $31.23 | $31.01 | $31.22 | $30.01 | 4,588 |
2018-01-18 | $31.07 | $31.11 | $30.95 | $31.01 | $29.81 | 3,917 |
2018-01-17 | $30.77 | $31.06 | $30.77 | $30.98 | $29.78 | 4,642 |
2018-01-16 | $31.28 | $31.33 | $30.83 | $30.85 | $29.65 | 19,111 |
2018-01-12 | $31.00 | $31.09 | $30.90 | $31.02 | $29.82 | 8,202 |
2018-01-11 | $30.31 | $30.94 | $30.31 | $30.87 | $29.67 | 23,713 |
2018-01-10 | $30.30 | $30.46 | $30.28 | $30.42 | $29.24 | 4,269 |
2018-01-09 | $30.61 | $30.61 | $30.42 | $30.47 | $29.29 | 6,291 |
2018-01-08 | $30.35 | $30.52 | $30.32 | $30.47 | $29.29 | 18,134 |
2018-01-05 | $30.41 | $30.41 | $30.15 | $30.35 | $29.17 | 10,950 |
2018-01-04 | $30.08 | $30.22 | $30.08 | $30.21 | $29.04 | 3,385 |
2018-01-03 | $29.99 | $30.11 | $29.99 | $30.07 | $28.90 | 6,509 |
2018-01-02 | $29.81 | $29.97 | $29.69 | $29.95 | $28.79 | 7,626 |
2017-12-29 | $29.82 | $29.82 | $29.70 | $29.70 | $28.55 | 6,269 |
2017-12-28 | $29.70 | $29.78 | $29.67 | $29.77 | $28.62 | 8,483 |
2017-12-27 | $29.96 | $29.96 | $29.81 | $29.81 | $28.50 | 4,533 |
2017-12-26 | $29.86 | $29.94 | $29.84 | $29.91 | $28.60 | 5,260 |
2017-12-22 | $29.86 | $29.90 | $29.74 | $29.90 | $28.59 | 3,699 |
2017-12-21 | $29.52 | $29.87 | $29.52 | $29.87 | $28.56 | 3,529 |
2017-12-20 | $29.57 | $29.64 | $29.48 | $29.55 | $28.25 | 4,153 |
2017-12-19 | $29.75 | $29.75 | $29.52 | $29.52 | $28.22 | 4,515 |
2017-12-18 | $29.54 | $29.66 | $29.49 | $29.62 | $28.32 | 11,448 |
2017-12-15 | $29.20 | $29.36 | $29.18 | $29.35 | $28.06 | 2,792 |
2017-12-14 | $29.37 | $29.37 | $29.09 | $29.09 | $27.81 | 7,299 |
2017-12-13 | $29.30 | $29.38 | $29.28 | $29.32 | $28.03 | 16,279 |
2017-12-12 | $29.23 | $29.33 | $29.23 | $29.23 | $27.95 | 6,547 |
2017-12-11 | $29.17 | $29.31 | $29.14 | $29.20 | $27.92 | 13,510 |
2017-12-08 | $29.18 | $29.19 | $29.09 | $29.09 | $27.81 | 4,836 |
2017-12-07 | $28.83 | $29.00 | $28.79 | $28.95 | $27.68 | 4,770 |
2017-12-06 | $28.86 | $28.89 | $28.69 | $28.78 | $27.51 | 4,779 |
2017-12-05 | $28.93 | $29.12 | $28.87 | $28.89 | $27.62 | 5,692 |
2017-12-04 | $29.47 | $29.47 | $29.08 | $29.08 | $27.80 | 6,542 |
2017-12-01 | $29.25 | $29.29 | $28.91 | $29.12 | $27.84 | 7,326 |
2017-11-30 | $29.35 | $29.35 | $29.11 | $29.21 | $27.93 | 13,683 |
2017-11-29 | $29.00 | $29.24 | $28.99 | $29.04 | $27.77 | 19,738 |
2017-11-28 | $28.87 | $29.04 | $28.82 | $29.01 | $27.74 | 17,600 |
2017-11-27 | $29.00 | $29.00 | $28.83 | $28.86 | $27.59 | 13,935 |
2017-11-24 | $28.97 | $28.97 | $28.91 | $28.95 | $27.68 | 2,297 |
2017-11-22 | $28.78 | $28.96 | $28.78 | $28.91 | $27.64 | 6,425 |
2017-11-21 | $28.68 | $28.86 | $28.68 | $28.79 | $27.53 | 5,959 |
2017-11-20 | $28.56 | $28.68 | $28.56 | $28.61 | $27.36 | 7,552 |
2017-11-17 | $28.60 | $28.66 | $28.55 | $28.63 | $27.37 | 4,104 |
2017-11-16 | $28.50 | $28.60 | $28.50 | $28.58 | $27.33 | 3,299 |
2017-11-15 | $28.26 | $28.47 | $28.18 | $28.37 | $27.13 | 6,669 |
2017-11-14 | $28.60 | $28.60 | $28.45 | $28.46 | $27.21 | 6,107 |
2017-11-13 | $28.43 | $28.59 | $28.40 | $28.53 | $27.28 | 3,964 |
2017-11-10 | $28.50 | $28.62 | $28.45 | $28.56 | $27.31 | 3,748 |
2017-11-09 | $28.52 | $28.56 | $28.36 | $28.46 | $27.21 | 5,670 |
2017-11-08 | $28.68 | $28.71 | $28.62 | $28.62 | $27.36 | 6,023 |
2017-11-07 | $28.91 | $28.99 | $28.66 | $28.68 | $27.42 | 11,615 |
2017-11-06 | $28.63 | $28.90 | $28.63 | $28.86 | $27.60 | 13,133 |
2017-11-03 | $28.66 | $28.73 | $28.62 | $28.63 | $27.37 | 5,287 |
2017-11-02 | $28.70 | $28.72 | $28.54 | $28.61 | $27.35 | 5,285 |
2017-11-01 | $28.70 | $28.82 | $28.62 | $28.66 | $27.40 | 12,092 |
2017-10-31 | $28.63 | $28.70 | $28.61 | $28.70 | $27.44 | 9,591 |
2017-10-30 | $28.69 | $28.74 | $28.53 | $28.54 | $27.29 | 8,143 |
2017-10-27 | $28.59 | $28.74 | $28.55 | $28.73 | $27.47 | 2,494 |
2017-10-26 | $28.64 | $28.68 | $28.58 | $28.58 | $27.33 | 4,164 |
2017-10-25 | $28.65 | $28.65 | $28.37 | $28.50 | $27.25 | 5,653 |
2017-10-24 | $28.47 | $28.67 | $28.47 | $28.56 | $27.31 | 13,216 |
2017-10-23 | $28.77 | $28.77 | $28.53 | $28.53 | $27.28 | 13,682 |
2017-10-20 | $28.74 | $28.74 | $28.66 | $28.73 | $27.47 | 7,382 |
2017-10-19 | $28.55 | $28.59 | $28.45 | $28.59 | $27.34 | 14,792 |
2017-10-18 | $28.65 | $28.74 | $28.65 | $28.73 | $27.47 | 7,096 |
2017-10-17 | $28.72 | $28.75 | $28.66 | $28.67 | $27.41 | 8,145 |
2017-10-16 | $28.74 | $28.74 | $28.64 | $28.67 | $27.41 | 7,871 |
2017-10-13 | $28.60 | $28.72 | $28.58 | $28.68 | $27.42 | 3,911 |
2017-10-12 | $28.60 | $28.60 | $28.56 | $28.58 | $27.32 | 2,455 |
2017-10-11 | $28.69 | $28.69 | $28.60 | $28.64 | $27.38 | 3,446 |
2017-10-10 | $28.70 | $28.70 | $28.61 | $28.64 | $27.38 | 11,559 |
2017-10-09 | $28.75 | $28.75 | $28.55 | $28.55 | $27.30 | 2,807 |
2017-10-06 | $28.63 | $28.65 | $28.57 | $28.65 | $27.39 | 4,891 |
2017-10-05 | $28.59 | $28.66 | $28.55 | $28.62 | $27.36 | 3,498 |
2017-10-04 | $28.50 | $28.54 | $28.42 | $28.42 | $27.17 | 5,422 |
2017-10-03 | $28.34 | $28.49 | $28.34 | $28.44 | $27.19 | 3,190 |
2017-10-02 | $28.16 | $28.32 | $28.16 | $28.31 | $27.07 | 5,297 |
2017-09-29 | $28.08 | $28.25 | $28.08 | $28.21 | $26.97 | 5,380 |
2017-09-28 | $28.08 | $28.21 | $28.08 | $28.14 | $26.90 | 3,478 |
2017-09-27 | $28.10 | $28.20 | $28.00 | $28.20 | $26.96 | 5,023 |
2017-09-26 | $28.03 | $28.08 | $27.98 | $28.00 | $26.77 | 8,617 |
2017-09-25 | $27.92 | $28.01 | $27.92 | $27.95 | $26.72 | 2,654 |
2017-09-22 | $27.89 | $28.03 | $27.89 | $28.02 | $26.79 | 4,054 |
2017-09-21 | $28.06 | $28.06 | $27.89 | $28.02 | $26.79 | 4,020 |
2017-09-20 | $28.02 | $28.04 | $27.95 | $28.00 | $26.77 | 1,684 |
2017-09-19 | $27.93 | $27.96 | $27.85 | $27.91 | $26.69 | 6,074 |
2017-09-18 | $27.85 | $27.91 | $27.81 | $27.85 | $26.63 | 4,693 |
2017-09-15 | $27.79 | $27.79 | $27.68 | $27.74 | $26.52 | 5,079 |
2017-09-14 | $27.77 | $27.84 | $27.70 | $27.70 | $26.48 | 2,583 |
2017-09-13 | $27.74 | $27.90 | $27.74 | $27.83 | $26.61 | 18,342 |
2017-09-12 | $27.77 | $27.85 | $27.73 | $27.79 | $26.57 | 4,542 |
2017-09-11 | $27.67 | $27.74 | $27.63 | $27.70 | $26.48 | 11,783 |
2017-09-08 | $27.49 | $27.52 | $27.43 | $27.45 | $26.25 | 3,962 |
2017-09-07 | $27.55 | $27.55 | $27.46 | $27.47 | $26.26 | 3,661 |
2017-09-06 | $27.61 | $27.62 | $27.48 | $27.54 | $26.33 | 3,179 |
2017-09-05 | $27.69 | $27.79 | $27.45 | $27.51 | $26.30 | 45,450 |
2017-09-01 | $27.74 | $27.84 | $27.68 | $27.81 | $26.59 | 3,323 |
2017-08-31 | $27.43 | $27.68 | $27.43 | $27.68 | $26.47 | 14,016 |
2017-08-30 | $27.26 | $27.41 | $27.19 | $27.37 | $26.17 | 3,129 |
2017-08-29 | $27.19 | $27.29 | $27.16 | $27.23 | $26.04 | 4,357 |
2017-08-28 | $27.28 | $27.33 | $27.23 | $27.33 | $26.13 | 8,008 |
2017-08-25 | $27.28 | $27.38 | $27.28 | $27.31 | $26.11 | 4,618 |
2017-08-24 | $27.34 | $27.34 | $27.11 | $27.25 | $26.05 | 9,999 |
2017-08-23 | $27.14 | $27.32 | $27.14 | $27.31 | $26.11 | 2,970 |
2017-08-22 | $27.22 | $27.35 | $27.17 | $27.31 | $26.11 | 2,256 |
2017-08-21 | $27.00 | $27.09 | $26.99 | $27.03 | $25.85 | 8,364 |
2017-08-18 | $26.87 | $27.06 | $26.85 | $26.99 | $25.81 | 6,909 |
2017-08-17 | $27.28 | $27.34 | $26.93 | $26.96 | $25.77 | 12,113 |
2017-08-16 | $27.34 | $27.42 | $27.31 | $27.31 | $26.11 | 2,991 |
2017-08-15 | $27.30 | $27.33 | $27.22 | $27.33 | $26.13 | 2,252 |
2017-08-14 | $27.25 | $27.40 | $27.25 | $27.31 | $26.11 | 3,674 |
2017-08-11 | $26.91 | $27.14 | $26.91 | $27.14 | $25.95 | 2,863 |
2017-08-10 | $27.31 | $27.36 | $26.98 | $26.98 | $25.80 | 6,602 |
2017-08-09 | $27.40 | $27.47 | $27.34 | $27.47 | $26.26 | 3,369 |
2017-08-08 | $27.50 | $27.70 | $27.50 | $27.55 | $26.34 | 85,493 |
2017-08-07 | $27.65 | $27.73 | $27.62 | $27.73 | $26.51 | 13,813 |
2017-08-04 | $27.55 | $27.57 | $27.48 | $27.52 | $26.31 | 2,846 |
2017-08-03 | $27.44 | $27.44 | $27.36 | $27.37 | $26.17 | 3,233 |
2017-08-02 | $27.40 | $27.46 | $27.25 | $27.44 | $26.24 | 22,997 |
2017-08-01 | $27.25 | $27.47 | $27.25 | $27.41 | $26.20 | 6,622 |
2017-07-31 | $27.43 | $27.48 | $27.33 | $27.33 | $26.13 | 6,514 |
2017-07-28 | $27.38 | $27.42 | $27.37 | $27.38 | $26.18 | 2,497 |
2017-07-27 | $27.54 | $27.54 | $27.24 | $27.37 | $26.17 | 4,994 |
2017-07-26 | $27.61 | $27.61 | $27.49 | $27.51 | $26.30 | 5,255 |
2017-07-25 | $27.55 | $27.65 | $27.48 | $27.52 | $26.31 | 3,949 |
2017-07-24 | $27.37 | $27.48 | $27.33 | $27.42 | $26.22 | 4,200 |
2017-07-21 | $27.35 | $27.41 | $27.34 | $27.41 | $26.21 | 5,926 |
2017-07-20 | $27.56 | $27.58 | $27.48 | $27.48 | $26.28 | 4,268 |
2017-07-19 | $27.43 | $27.58 | $27.40 | $27.58 | $26.37 | 9,921 |
2017-07-18 | $27.33 | $27.41 | $27.33 | $27.38 | $26.18 | 4,621 |
2017-07-17 | $27.48 | $27.48 | $27.35 | $27.37 | $26.17 | 15,390 |
2017-07-14 | $27.28 | $27.47 | $27.28 | $27.44 | $26.24 | 7,819 |
2017-07-13 | $27.39 | $27.39 | $27.27 | $27.33 | $26.13 | 1,740 |
2017-07-12 | $27.11 | $27.31 | $27.11 | $27.24 | $26.05 | 7,501 |
2017-07-11 | $26.97 | $27.06 | $26.93 | $27.00 | $25.82 | 3,948 |
2017-07-10 | $26.88 | $27.03 | $26.88 | $27.02 | $25.83 | 10,810 |
2017-07-07 | $26.85 | $26.97 | $26.83 | $26.97 | $25.79 | 3,273 |
2017-07-06 | $26.87 | $26.87 | $26.72 | $26.78 | $25.60 | 2,242 |
2017-07-05 | $26.85 | $27.00 | $26.81 | $26.95 | $25.77 | 16,517 |
2017-07-03 | $27.03 | $27.07 | $26.90 | $26.90 | $25.72 | 5,646 |
2017-06-30 | $26.86 | $26.96 | $26.83 | $26.88 | $25.70 | 2,084 |
2017-06-29 | $26.98 | $26.98 | $26.64 | $26.85 | $25.67 | 5,604 |
2017-06-28 | $26.79 | $27.02 | $26.79 | $26.95 | $25.77 | 2,436 |
2017-06-27 | $26.88 | $26.97 | $26.72 | $26.72 | $25.55 | 4,996 |
2017-06-26 | $26.95 | $27.04 | $26.93 | $26.94 | $25.76 | 4,045 |
2017-06-23 | $26.90 | $26.95 | $26.85 | $26.91 | $25.73 | 3,765 |
2017-06-22 | $26.91 | $26.95 | $26.82 | $26.93 | $25.75 | 3,326 |
2017-06-21 | $26.74 | $26.91 | $26.74 | $26.83 | $25.65 | 12,588 |
2017-06-20 | $26.85 | $26.90 | $26.77 | $26.78 | $25.61 | 8,333 |
2017-06-19 | $26.80 | $26.99 | $26.72 | $26.94 | $25.76 | 18,797 |
2017-06-16 | $26.81 | $26.81 | $26.63 | $26.65 | $25.48 | 3,281 |
2017-06-15 | $26.70 | $26.74 | $26.57 | $26.74 | $25.57 | 4,224 |
2017-06-14 | $26.96 | $26.96 | $26.72 | $26.79 | $25.61 | 11,294 |
2017-06-13 | $26.77 | $26.90 | $26.77 | $26.90 | $25.72 | 27,033 |
2017-06-12 | $26.73 | $26.76 | $26.57 | $26.75 | $25.58 | 30,882 |
2017-06-09 | $26.99 | $27.14 | $26.74 | $26.83 | $25.65 | 22,792 |
2017-06-08 | $27.04 | $27.04 | $26.87 | $26.91 | $25.73 | 4,686 |
2017-06-07 | $26.97 | $27.07 | $26.95 | $27.00 | $25.82 | 6,530 |
2017-06-06 | $26.93 | $27.06 | $26.93 | $27.02 | $25.83 | 3,182 |
2017-06-05 | $27.18 | $27.18 | $27.02 | $27.09 | $25.90 | 9,803 |
2017-06-02 | $27.10 | $27.21 | $27.07 | $27.20 | $26.01 | 9,955 |
2017-06-01 | $26.84 | $27.07 | $26.83 | $27.07 | $25.88 | 8,671 |
2017-05-31 | $26.71 | $26.75 | $26.60 | $26.74 | $25.57 | 3,933 |
2017-05-30 | $26.79 | $26.83 | $26.71 | $26.74 | $25.57 | 7,799 |
2017-05-26 | $26.82 | $26.89 | $26.78 | $26.85 | $25.68 | 6,005 |
2017-05-25 | $26.89 | $26.92 | $26.81 | $26.81 | $25.63 | 5,939 |
2017-05-24 | $26.74 | $26.78 | $26.66 | $26.78 | $25.61 | 10,358 |
2017-05-23 | $26.84 | $26.84 | $26.68 | $26.72 | $25.55 | 9,638 |
2017-05-22 | $26.65 | $26.80 | $26.65 | $26.80 | $25.62 | 4,493 |
2017-05-19 | $26.31 | $26.65 | $26.31 | $26.65 | $25.48 | 6,026 |
2017-05-18 | $26.17 | $26.36 | $26.14 | $26.30 | $25.15 | 10,241 |
2017-05-17 | $26.40 | $26.53 | $26.18 | $26.18 | $25.03 | 8,778 |
2017-05-16 | $26.59 | $26.75 | $26.59 | $26.69 | $25.52 | 10,668 |
2017-05-15 | $26.41 | $26.66 | $26.41 | $26.65 | $25.48 | 7,780 |
2017-05-12 | $26.54 | $26.54 | $26.43 | $26.45 | $25.29 | 5,521 |
2017-05-11 | $26.48 | $26.55 | $26.38 | $26.55 | $25.39 | 6,168 |
2017-05-10 | $26.51 | $26.57 | $26.50 | $26.57 | $25.40 | 7,507 |
2017-05-09 | $26.51 | $26.54 | $26.44 | $26.51 | $25.34 | 8,283 |
2017-05-08 | $26.48 | $26.48 | $26.35 | $26.35 | $25.19 | 9,302 |
2017-05-05 | $26.34 | $26.54 | $26.34 | $26.54 | $25.38 | 2,354 |
2017-05-04 | $26.18 | $26.30 | $26.18 | $26.28 | $25.13 | 2,113 |
2017-05-03 | $26.43 | $26.46 | $26.19 | $26.23 | $25.07 | 12,617 |
2017-05-02 | $26.44 | $26.48 | $26.38 | $26.41 | $25.25 | 13,996 |
2017-05-01 | $26.37 | $26.52 | $26.35 | $26.49 | $25.33 | 33,662 |
2017-04-28 | $26.43 | $26.48 | $26.31 | $26.37 | $25.21 | 2,291 |
2017-04-27 | $26.37 | $26.48 | $26.35 | $26.48 | $25.32 | 8,135 |
2017-04-26 | $26.30 | $26.42 | $26.29 | $26.34 | $25.18 | 7,682 |
2017-04-25 | $26.30 | $26.42 | $26.30 | $26.38 | $25.22 | 10,076 |
2017-04-24 | $26.18 | $26.21 | $26.10 | $26.19 | $25.04 | 12,119 |
2017-04-21 | $26.01 | $26.01 | $25.83 | $25.90 | $24.76 | 4,884 |
2017-04-20 | $25.87 | $26.01 | $25.82 | $25.97 | $24.83 | 10,673 |
2017-04-19 | $25.83 | $25.86 | $25.69 | $25.69 | $24.56 | 2,122 |
2017-04-18 | $25.62 | $25.73 | $25.55 | $25.73 | $24.60 | 10,353 |
2017-04-17 | $25.51 | $25.70 | $25.49 | $25.63 | $24.50 | 4,524 |
2017-04-13 | $25.60 | $25.70 | $25.51 | $25.51 | $24.39 | 5,814 |
2017-04-12 | $25.79 | $25.86 | $25.68 | $25.68 | $24.55 | 5,719 |
2017-04-11 | $25.69 | $25.80 | $25.64 | $25.80 | $24.67 | 7,598 |
2017-04-10 | $25.68 | $25.87 | $25.68 | $25.80 | $24.67 | 8,965 |
2017-04-07 | $25.65 | $25.72 | $25.61 | $25.72 | $24.59 | 2,704 |
2017-04-06 | $25.48 | $25.67 | $25.48 | $25.66 | $24.53 | 4,356 |
2017-04-05 | $25.70 | $25.84 | $25.51 | $25.51 | $24.39 | 5,654 |
2017-04-04 | $25.71 | $25.71 | $25.59 | $25.60 | $24.48 | 11,834 |
2017-04-03 | $25.81 | $25.88 | $25.53 | $25.69 | $24.56 | 17,307 |
2017-03-31 | $25.71 | $25.85 | $25.71 | $25.77 | $24.64 | 6,362 |
2017-03-30 | $25.71 | $25.88 | $25.71 | $25.82 | $24.69 | 4,092 |
2017-03-29 | $25.57 | $25.83 | $25.57 | $25.77 | $24.64 | 12,973 |
2017-03-28 | $25.42 | $25.75 | $25.42 | $25.71 | $24.58 | 4,068 |
2017-03-27 | $25.20 | $25.53 | $25.15 | $25.46 | $24.34 | 4,981 |
2017-03-24 | $25.58 | $25.60 | $25.43 | $25.50 | $24.38 | 3,211 |
2017-03-23 | $25.38 | $25.62 | $25.38 | $25.49 | $24.37 | 11,933 |
2017-03-22 | $25.32 | $25.49 | $25.32 | $25.47 | $24.35 | 4,402 |
2017-03-21 | $25.88 | $25.94 | $25.36 | $25.36 | $24.25 | 12,247 |
2017-03-20 | $25.83 | $25.89 | $25.78 | $25.83 | $24.70 | 4,539 |
2017-03-17 | $26.01 | $26.01 | $25.88 | $25.89 | $24.75 | 6,937 |
2017-03-16 | $26.05 | $26.05 | $25.91 | $25.95 | $24.82 | 3,256 |
2017-03-15 | $25.81 | $26.03 | $25.74 | $25.99 | $24.85 | 2,070 |
2017-03-14 | $25.80 | $25.80 | $25.60 | $25.69 | $24.57 | 6,563 |
2017-03-13 | $25.76 | $25.87 | $25.73 | $25.86 | $24.73 | 4,156 |
2017-03-10 | $25.76 | $25.79 | $25.62 | $25.71 | $24.58 | 10,891 |
2017-03-09 | $25.69 | $25.72 | $25.49 | $25.65 | $24.52 | 8,006 |
2017-03-08 | $25.82 | $25.84 | $25.62 | $25.62 | $24.50 | 4,088 |
2017-03-07 | $25.87 | $25.87 | $25.74 | $25.74 | $24.61 | 4,473 |
2017-03-06 | $25.95 | $25.95 | $25.81 | $25.94 | $24.80 | 6,282 |
2017-03-03 | $26.00 | $26.04 | $25.90 | $26.00 | $24.86 | 12,600 |
2017-03-02 | $26.15 | $26.15 | $25.97 | $26.00 | $24.86 | 6,040 |
2017-03-01 | $25.98 | $26.21 | $25.98 | $26.17 | $25.02 | 27,060 |
2017-02-28 | $25.89 | $25.89 | $25.70 | $25.75 | $24.62 | 5,239 |
2017-02-27 | $25.83 | $25.91 | $25.75 | $25.91 | $24.77 | 15,509 |
2017-02-24 | $25.72 | $25.81 | $25.60 | $25.81 | $24.68 | 4,906 |
2017-02-23 | $25.85 | $25.86 | $25.70 | $25.72 | $24.59 | 9,102 |
2017-02-22 | $25.91 | $25.92 | $25.77 | $25.82 | $24.69 | 9,608 |
2017-02-21 | $25.74 | $25.96 | $25.74 | $25.88 | $24.74 | 6,281 |
2017-02-17 | $25.47 | $25.70 | $25.47 | $25.70 | $24.57 | 6,399 |
2017-02-16 | $25.63 | $25.68 | $25.50 | $25.61 | $24.49 | 20,174 |
2017-02-15 | $25.60 | $25.70 | $25.49 | $25.70 | $24.57 | 4,487 |
2017-02-14 | $25.46 | $25.62 | $25.44 | $25.62 | $24.50 | 10,120 |
2017-02-13 | $25.48 | $25.54 | $25.35 | $25.50 | $24.38 | 8,285 |
2017-02-10 | $25.38 | $25.44 | $25.36 | $25.42 | $24.30 | 2,454 |
2017-02-09 | $25.21 | $25.39 | $25.21 | $25.35 | $24.24 | 6,886 |
2017-02-08 | $24.98 | $25.16 | $24.97 | $25.09 | $23.99 | 5,748 |
2017-02-07 | $25.09 | $25.16 | $24.97 | $25.08 | $23.98 | 14,289 |
2017-02-06 | $25.04 | $25.10 | $24.99 | $25.08 | $23.98 | 31,563 |
2017-02-03 | $25.10 | $25.17 | $25.05 | $25.17 | $24.07 | 9,719 |
2017-02-02 | $24.92 | $24.99 | $24.90 | $24.98 | $23.88 | 7,921 |
2017-02-01 | $25.00 | $25.01 | $24.80 | $24.94 | $23.85 | 28,533 |
2017-01-31 | $24.76 | $24.90 | $24.74 | $24.88 | $23.78 | 4,815 |
2017-01-30 | $24.87 | $24.87 | $24.62 | $24.78 | $23.69 | 10,637 |
2017-01-27 | $25.02 | $25.02 | $24.96 | $24.98 | $23.88 | 3,718 |
2017-01-26 | $25.05 | $25.15 | $25.05 | $25.09 | $23.99 | 2,688 |
2017-01-25 | $24.86 | $25.11 | $24.86 | $25.03 | $23.93 | 10,424 |
2017-01-24 | $24.54 | $24.83 | $24.54 | $24.79 | $23.70 | 7,601 |
2017-01-23 | $24.49 | $24.61 | $24.43 | $24.56 | $23.48 | 4,252 |
2017-01-20 | $24.50 | $24.66 | $24.50 | $24.59 | $23.51 | 4,773 |
2017-01-19 | $24.58 | $24.68 | $24.48 | $24.51 | $23.43 | 10,140 |
2017-01-18 | $24.47 | $24.59 | $24.45 | $24.59 | $23.51 | 8,574 |
2017-01-17 | $24.48 | $24.60 | $24.47 | $24.54 | $23.46 | 17,488 |
2017-01-13 | $24.69 | $24.70 | $24.62 | $24.63 | $23.55 | 4,726 |
2017-01-12 | $24.50 | $24.53 | $24.32 | $24.52 | $23.44 | 12,924 |
2017-01-11 | $24.54 | $24.64 | $24.53 | $24.63 | $23.55 | 4,897 |
2017-01-10 | $24.59 | $24.67 | $24.52 | $24.59 | $23.51 | 31,194 |
2017-01-09 | $24.55 | $24.64 | $24.55 | $24.59 | $23.51 | 8,167 |
2017-01-06 | $24.57 | $24.71 | $24.51 | $24.64 | $23.56 | 4,882 |
2017-01-05 | $24.43 | $24.58 | $24.42 | $24.55 | $23.47 | 10,355 |
2017-01-04 | $24.21 | $24.55 | $24.21 | $24.52 | $23.44 | 15,029 |
2017-01-03 | $24.13 | $24.37 | $24.10 | $24.21 | $23.15 | 6,862 |
2016-12-30 | $24.23 | $24.23 | $23.99 | $24.03 | $22.98 | 18,592 |
2016-12-29 | $24.17 | $24.29 | $24.12 | $24.14 | $23.08 | 9,761 |
2016-12-28 | $24.44 | $24.44 | $24.21 | $24.22 | $23.16 | 11,131 |
2016-12-27 | $24.37 | $24.58 | $24.37 | $24.48 | $23.35 | 10,681 |
2016-12-23 | $24.24 | $24.41 | $24.24 | $24.38 | $23.26 | 13,422 |
2016-12-22 | $24.27 | $24.32 | $24.18 | $24.28 | $23.16 | 7,480 |
2016-12-21 | $24.30 | $24.45 | $24.30 | $24.42 | $23.30 | 4,293 |
2016-12-20 | $24.37 | $24.46 | $24.30 | $24.39 | $23.27 | 15,930 |
2016-12-19 | $24.24 | $24.39 | $24.24 | $24.34 | $23.22 | 6,197 |
2016-12-16 | $24.28 | $24.39 | $24.28 | $24.33 | $23.21 | 2,593 |
2016-12-15 | $24.15 | $24.40 | $24.15 | $24.28 | $23.16 | 7,063 |
2016-12-14 | $24.31 | $24.40 | $24.20 | $24.20 | $23.08 | 8,309 |
2016-12-13 | $24.40 | $24.48 | $24.30 | $24.39 | $23.27 | 7,597 |
2016-12-12 | $24.33 | $24.45 | $24.19 | $24.21 | $23.10 | 10,833 |
2016-12-09 | $24.33 | $24.40 | $24.29 | $24.35 | $23.23 | 26,814 |
2016-12-08 | $24.26 | $24.34 | $24.12 | $24.30 | $23.18 | 6,641 |
2016-12-07 | $23.91 | $24.30 | $23.91 | $24.30 | $23.18 | 23,832 |
2016-12-06 | $23.83 | $23.96 | $23.77 | $23.96 | $22.86 | 4,807 |
2016-12-05 | $23.80 | $23.80 | $23.72 | $23.79 | $22.70 | 11,109 |
2016-12-02 | $23.42 | $23.60 | $23.42 | $23.55 | $22.47 | 18,487 |
2016-12-01 | $23.71 | $23.78 | $23.45 | $23.45 | $22.37 | 4,147 |
2016-11-30 | $23.90 | $23.90 | $23.70 | $23.72 | $22.63 | 7,837 |
2016-11-29 | $23.70 | $23.84 | $23.70 | $23.84 | $22.74 | 25,136 |
2016-11-28 | $23.93 | $23.99 | $23.80 | $23.80 | $22.71 | 5,770 |
2016-11-25 | $24.00 | $24.00 | $23.93 | $23.99 | $22.89 | 1,171 |
2016-11-23 | $23.82 | $23.95 | $23.77 | $23.95 | $22.85 | 3,588 |
2016-11-22 | $23.91 | $23.93 | $23.81 | $23.91 | $22.81 | 12,581 |
2016-11-21 | $23.83 | $23.95 | $23.82 | $23.94 | $22.84 | 7,296 |
2016-11-18 | $23.90 | $23.90 | $23.73 | $23.75 | $22.66 | 5,115 |
2016-11-17 | $23.63 | $23.81 | $23.63 | $23.79 | $22.70 | 13,473 |
2016-11-16 | $23.56 | $23.61 | $23.49 | $23.58 | $22.50 | 8,335 |
2016-11-15 | $23.41 | $23.59 | $23.41 | $23.59 | $22.50 | 5,637 |
2016-11-14 | $23.30 | $23.40 | $23.25 | $23.40 | $22.32 | 16,403 |
2016-11-11 | $23.18 | $23.33 | $23.18 | $23.31 | $22.24 | 6,104 |
2016-11-10 | $23.46 | $23.62 | $23.14 | $23.34 | $22.27 | 8,106 |
2016-11-09 | $22.87 | $23.40 | $22.87 | $23.40 | $22.32 | 7,443 |
2016-11-08 | $23.02 | $23.20 | $22.99 | $23.13 | $22.07 | 6,939 |
2016-11-07 | $22.81 | $23.03 | $22.81 | $23.03 | $21.97 | 27,124 |
2016-11-04 | $22.39 | $22.62 | $22.39 | $22.49 | $21.46 | 5,014 |
2016-11-03 | $22.66 | $22.66 | $22.38 | $22.41 | $21.38 | 8,079 |
2016-11-02 | $22.92 | $22.92 | $22.69 | $22.69 | $21.65 | 8,663 |
2016-11-01 | $23.21 | $23.21 | $22.85 | $22.97 | $21.91 | 10,076 |
2016-10-31 | $23.17 | $23.23 | $23.12 | $23.12 | $22.06 | 6,773 |
2016-10-28 | $23.31 | $23.33 | $23.13 | $23.18 | $22.11 | 5,541 |
2016-10-27 | $23.33 | $23.33 | $23.16 | $23.17 | $22.10 | 3,737 |
2016-10-26 | $23.30 | $23.32 | $23.19 | $23.24 | $22.17 | 32,014 |
2016-10-25 | $23.61 | $23.61 | $23.46 | $23.47 | $22.39 | 9,510 |
2016-10-24 | $23.57 | $23.70 | $23.57 | $23.65 | $22.56 | 3,250 |
2016-10-21 | $23.12 | $23.52 | $23.12 | $23.48 | $22.40 | 6,111 |
2016-10-20 | $23.36 | $23.43 | $23.29 | $23.41 | $22.33 | 10,512 |
2016-10-19 | $23.26 | $23.44 | $23.24 | $23.43 | $22.35 | 31,028 |
2016-10-18 | $23.16 | $23.29 | $23.16 | $23.26 | $22.19 | 13,083 |
2016-10-17 | $22.92 | $22.93 | $22.87 | $22.90 | $21.85 | 5,109 |
2016-10-14 | $23.05 | $23.20 | $22.98 | $22.98 | $21.92 | 7,856 |
2016-10-13 | $22.87 | $23.04 | $22.80 | $22.98 | $21.92 | 24,128 |
2016-10-12 | $23.16 | $23.16 | $23.10 | $23.12 | $22.06 | 4,696 |
2016-10-11 | $23.39 | $23.42 | $23.07 | $23.07 | $22.01 | 39,107 |
2016-10-10 | $23.41 | $23.57 | $23.41 | $23.51 | $22.43 | 24,728 |
2016-10-07 | $23.44 | $23.44 | $23.36 | $23.37 | $22.30 | 2,943 |
2016-10-06 | $23.39 | $23.46 | $23.32 | $23.46 | $22.38 | 18,751 |
2016-10-05 | $23.39 | $23.51 | $23.39 | $23.48 | $22.40 | 18,424 |
2016-10-04 | $23.30 | $23.47 | $23.23 | $23.30 | $22.23 | 43,549 |
2016-10-03 | $23.31 | $23.41 | $23.30 | $23.38 | $22.31 | 18,047 |
2016-09-30 | $23.31 | $23.52 | $23.29 | $23.48 | $22.40 | 9,076 |
2016-09-29 | $23.52 | $23.52 | $23.27 | $23.29 | $22.22 | 5,853 |
2016-09-28 | $23.23 | $23.49 | $23.21 | $23.49 | $22.41 | 8,891 |
2016-09-27 | $23.06 | $23.28 | $23.04 | $23.28 | $22.21 | 17,160 |
2016-09-26 | $23.24 | $23.24 | $23.11 | $23.16 | $22.10 | 10,702 |
2016-09-23 | $23.41 | $23.47 | $23.33 | $23.36 | $22.29 | 24,837 |
2016-09-22 | $23.33 | $23.53 | $23.33 | $23.52 | $22.44 | 15,288 |
2016-09-21 | $23.06 | $23.29 | $23.03 | $23.29 | $22.22 | 11,553 |
2016-09-20 | $23.09 | $23.14 | $22.98 | $23.01 | $21.95 | 18,555 |
2016-09-19 | $23.03 | $23.19 | $23.03 | $23.07 | $22.01 | 57,941 |
2016-09-16 | $23.06 | $23.06 | $22.96 | $23.04 | $21.98 | 119,626 |
2016-09-15 | $22.90 | $23.19 | $22.86 | $23.19 | $22.12 | 11,412 |
2016-09-14 | $22.89 | $23.10 | $22.88 | $22.92 | $21.87 | 14,935 |
2016-09-13 | $23.09 | $23.09 | $22.84 | $22.95 | $21.90 | 5,125 |
2016-09-12 | $22.83 | $23.35 | $22.83 | $23.30 | $22.23 | 24,401 |
2016-09-09 | $23.32 | $23.34 | $23.05 | $23.08 | $22.02 | 4,302 |
2016-09-08 | $23.73 | $23.75 | $23.63 | $23.66 | $22.57 | 5,574 |
2016-09-07 | $23.74 | $23.80 | $23.71 | $23.76 | $22.67 | 9,863 |
2016-09-06 | $23.66 | $23.73 | $23.61 | $23.73 | $22.64 | 9,901 |
2016-09-02 | $23.60 | $23.65 | $23.60 | $23.60 | $22.52 | 4,913 |
2016-09-01 | $23.43 | $23.48 | $23.31 | $23.48 | $22.40 | 5,569 |
2016-08-31 | $23.41 | $23.45 | $23.30 | $23.41 | $22.33 | 30,375 |
2016-08-30 | $23.42 | $23.46 | $23.41 | $23.44 | $22.36 | 6,136 |
2016-08-29 | $23.26 | $23.48 | $23.26 | $23.44 | $22.36 | 11,591 |
2016-08-26 | $23.47 | $23.47 | $23.26 | $23.31 | $22.24 | 13,302 |
2016-08-25 | $23.25 | $23.44 | $23.22 | $23.33 | $22.26 | 220,855 |
2016-08-24 | $23.61 | $23.68 | $23.34 | $23.34 | $22.27 | 224,970 |
2016-08-23 | $23.51 | $23.69 | $23.51 | $23.68 | $22.59 | 25,799 |
2016-08-22 | $23.49 | $23.62 | $23.49 | $23.54 | $22.46 | 14,140 |
2016-08-19 | $23.47 | $23.59 | $23.47 | $23.55 | $22.47 | 18,818 |
2016-08-18 | $23.42 | $23.58 | $23.42 | $23.56 | $22.48 | 9,565 |
2016-08-17 | $23.41 | $23.46 | $23.35 | $23.46 | $22.38 | 11,922 |
2016-08-16 | $23.46 | $23.53 | $23.46 | $23.48 | $22.40 | 20,271 |
2016-08-15 | $23.56 | $23.66 | $23.56 | $23.64 | $22.55 | 8,798 |
2016-08-12 | $23.47 | $23.54 | $23.46 | $23.54 | $22.46 | 7,216 |
2016-08-11 | $23.34 | $23.49 | $23.34 | $23.45 | $22.37 | 7,116 |
2016-08-10 | $23.37 | $23.42 | $23.30 | $23.32 | $22.25 | 11,359 |
2016-08-09 | $23.38 | $23.54 | $23.38 | $23.52 | $22.44 | 9,041 |
2016-08-08 | $23.41 | $23.54 | $23.40 | $23.42 | $22.34 | 36,187 |
2016-08-05 | $23.25 | $23.43 | $23.25 | $23.43 | $22.35 | 11,790 |
2016-08-04 | $23.03 | $23.14 | $23.02 | $23.11 | $22.05 | 7,006 |
2016-08-03 | $22.90 | $23.08 | $22.90 | $23.08 | $22.02 | 14,967 |
2016-08-02 | $22.91 | $22.92 | $22.73 | $22.81 | $21.76 | 4,705 |
2016-08-01 | $23.05 | $23.09 | $22.92 | $22.98 | $21.92 | 209,358 |
2016-07-29 | $23.12 | $23.12 | $23.00 | $23.07 | $22.01 | 13,247 |
2016-07-28 | $23.07 | $23.14 | $23.03 | $23.14 | $22.08 | 5,276 |
2016-07-27 | $23.05 | $23.12 | $23.01 | $23.10 | $22.04 | 13,512 |
2016-07-26 | $23.02 | $23.16 | $22.99 | $23.06 | $22.00 | 8,786 |
2016-07-25 | $23.08 | $23.08 | $22.98 | $23.05 | $21.99 | 20,251 |
2016-07-22 | $22.95 | $23.12 | $22.95 | $23.10 | $22.04 | 9,142 |
2016-07-21 | $22.95 | $23.03 | $22.91 | $23.01 | $21.95 | 8,806 |
2016-07-20 | $22.85 | $23.05 | $22.81 | $23.03 | $21.97 | 23,888 |
2016-07-19 | $22.88 | $22.88 | $22.74 | $22.80 | $21.75 | 57,116 |
2016-07-18 | $22.88 | $23.00 | $22.88 | $22.99 | $21.93 | 14,110 |
2016-07-15 | $22.93 | $22.94 | $22.88 | $22.92 | $21.87 | 7,993 |
2016-07-14 | $22.91 | $22.96 | $22.85 | $22.90 | $21.85 | 10,786 |
2016-07-13 | $22.87 | $22.92 | $22.74 | $22.81 | $21.76 | 23,631 |
2016-07-12 | $22.74 | $22.91 | $22.74 | $22.84 | $21.79 | 53,176 |
2016-07-11 | $22.58 | $22.75 | $22.58 | $22.67 | $21.63 | 6,534 |
2016-07-08 | $22.25 | $22.60 | $22.25 | $22.54 | $21.50 | 16,912 |
2016-07-07 | $22.17 | $22.30 | $22.09 | $22.19 | $21.17 | 16,916 |
2016-07-06 | $21.89 | $22.15 | $21.89 | $22.15 | $21.13 | 15,513 |
2016-07-05 | $22.13 | $22.13 | $21.91 | $22.02 | $21.01 | 39,180 |
2016-07-01 | $22.32 | $22.38 | $22.20 | $22.27 | $21.25 | 17,811 |
2016-06-30 | $22.01 | $22.18 | $21.87 | $22.18 | $21.16 | 10,339 |
2016-06-29 | $21.65 | $22.02 | $21.65 | $21.96 | $20.95 | 19,392 |
2016-06-28 | $21.13 | $21.47 | $21.13 | $21.47 | $20.48 | 37,346 |
2016-06-27 | $21.42 | $21.57 | $20.86 | $20.96 | $20.00 | 96,379 |
2016-06-24 | $21.57 | $21.95 | $21.54 | $21.57 | $20.58 | 33,567 |
2016-06-23 | $22.29 | $22.45 | $22.26 | $22.44 | $21.41 | 33,522 |
2016-06-22 | $22.17 | $22.29 | $22.15 | $22.18 | $21.16 | 106,992 |
2016-06-21 | $22.22 | $22.23 | $22.07 | $22.18 | $21.16 | 76,608 |
2016-06-20 | $22.22 | $22.35 | $22.15 | $22.15 | $21.13 | 11,055 |
2016-06-17 | $22.05 | $22.06 | $22.04 | $22.04 | $21.02 | 4,030 |
2016-06-16 | $21.93 | $22.11 | $21.78 | $22.10 | $21.09 | 35,507 |
2016-06-15 | $22.03 | $22.21 | $22.03 | $22.09 | $21.07 | 28,688 |
2016-06-14 | $22.00 | $22.09 | $21.90 | $22.02 | $21.01 | 16,286 |
2016-06-13 | $22.21 | $22.31 | $22.11 | $22.11 | $21.09 | 2,692 |
2016-06-10 | $22.40 | $22.41 | $22.25 | $22.29 | $21.27 | 4,591 |
2016-06-09 | $22.61 | $22.77 | $22.61 | $22.70 | $21.66 | 11,552 |
2016-06-08 | $22.70 | $22.77 | $22.67 | $22.75 | $21.70 | 15,791 |
2016-06-07 | $22.73 | $22.78 | $22.69 | $22.73 | $21.69 | 26,327 |
2016-06-06 | $22.51 | $22.72 | $22.51 | $22.70 | $21.66 | 9,704 |
2016-06-03 | $22.53 | $22.59 | $22.38 | $22.50 | $21.47 | 11,009 |
2016-06-02 | $22.37 | $22.63 | $22.37 | $22.60 | $21.56 | 159,194 |
2016-06-01 | $22.25 | $22.50 | $22.25 | $22.45 | $21.42 | 20,010 |
2016-05-31 | $22.43 | $22.59 | $22.37 | $22.43 | $21.40 | 69,809 |
2016-05-27 | $22.28 | $22.47 | $22.28 | $22.47 | $21.44 | 36,051 |
2016-05-26 | $22.34 | $22.50 | $22.26 | $22.32 | $21.29 | 32,805 |
2016-05-25 | $22.16 | $22.34 | $22.16 | $22.29 | $21.27 | 12,017 |
2016-05-24 | $21.92 | $22.11 | $21.90 | $22.08 | $21.07 | 11,141 |
2016-05-23 | $21.73 | $21.88 | $21.73 | $21.76 | $20.76 | 28,838 |
2016-05-20 | $21.61 | $21.83 | $21.61 | $21.78 | $20.78 | 43,946 |
2016-05-19 | $21.53 | $21.60 | $21.44 | $21.60 | $20.61 | 11,773 |
2016-05-18 | $21.61 | $21.85 | $21.61 | $21.70 | $20.70 | 13,698 |
2016-05-17 | $21.71 | $21.90 | $21.65 | $21.71 | $20.71 | 9,516 |
2016-05-16 | $21.50 | $21.84 | $21.50 | $21.80 | $20.80 | 17,340 |
2016-05-13 | $21.59 | $21.75 | $21.51 | $21.56 | $20.57 | 8,036 |
2016-05-12 | $21.86 | $21.86 | $21.61 | $21.72 | $20.72 | 12,471 |
2016-05-11 | $21.93 | $21.95 | $21.83 | $21.84 | $20.83 | 12,837 |
2016-05-10 | $21.81 | $22.07 | $21.81 | $22.07 | $21.06 | 28,283 |
2016-05-09 | $21.70 | $21.88 | $21.70 | $21.82 | $20.82 | 9,941 |
2016-05-06 | $21.67 | $21.75 | $21.59 | $21.73 | $20.73 | 23,541 |
2016-05-05 | $21.81 | $21.86 | $21.74 | $21.75 | $20.75 | 18,840 |
2016-05-04 | $21.80 | $21.91 | $21.70 | $21.78 | $20.78 | 12,281 |
2016-05-03 | $21.87 | $22.00 | $21.82 | $21.91 | $20.90 | 37,385 |
2016-05-02 | $22.18 | $22.23 | $22.10 | $22.20 | $21.18 | 27,578 |
2016-04-29 | $22.18 | $22.25 | $22.03 | $22.13 | $21.11 | 6,935 |
2016-04-28 | $22.46 | $22.51 | $22.20 | $22.20 | $21.18 | 25,073 |
2016-04-27 | $22.43 | $22.53 | $22.37 | $22.53 | $21.49 | 13,329 |
2016-04-26 | $22.35 | $22.43 | $22.32 | $22.41 | $21.38 | 33,375 |
2016-04-25 | $22.35 | $22.35 | $22.22 | $22.28 | $21.26 | 23,130 |
2016-04-22 | $22.41 | $22.42 | $22.29 | $22.40 | $21.37 | 32,235 |
2016-04-21 | $22.46 | $22.50 | $22.29 | $22.32 | $21.29 | 1,711,629 |
2016-04-20 | $22.29 | $22.53 | $22.29 | $22.45 | $21.42 | 55,237 |
2016-04-19 | $22.26 | $22.37 | $22.19 | $22.30 | $21.27 | 42,671 |
2016-04-18 | $22.14 | $22.28 | $22.14 | $22.28 | $21.26 | 9,837 |
2016-04-15 | $22.18 | $22.25 | $22.18 | $22.22 | $21.20 | 76,739 |
2016-04-14 | $22.28 | $22.33 | $22.26 | $22.26 | $21.24 | 10,198 |
2016-04-13 | $22.03 | $22.30 | $22.03 | $22.30 | $21.27 | 18,062 |
2016-04-12 | $21.85 | $21.98 | $21.85 | $21.97 | $20.96 | 7,804 |
2016-04-11 | $21.89 | $22.03 | $21.83 | $21.83 | $20.83 | 10,322 |
2016-04-08 | $21.90 | $21.97 | $21.80 | $21.81 | $20.81 | 6,694 |
2016-04-07 | $21.97 | $21.97 | $21.69 | $21.79 | $20.79 | 7,714 |
2016-04-06 | $21.71 | $22.07 | $21.71 | $22.07 | $21.06 | 22,494 |
2016-04-05 | $21.87 | $21.87 | $21.73 | $21.75 | $20.75 | 14,881 |
2016-04-04 | $22.14 | $22.19 | $22.03 | $22.03 | $21.02 | 13,783 |
2016-04-01 | $21.92 | $22.16 | $21.77 | $22.16 | $21.14 | 51,405 |
2016-03-31 | $22.00 | $22.12 | $22.00 | $22.03 | $21.02 | 16,825 |
2016-03-30 | $22.01 | $22.11 | $21.97 | $22.00 | $20.99 | 15,188 |
2016-03-29 | $21.61 | $21.97 | $21.61 | $21.96 | $20.95 | 54,469 |
2016-03-28 | $21.76 | $21.84 | $21.64 | $21.70 | $20.70 | 9,270 |
2016-03-24 | $21.54 | $21.78 | $21.54 | $21.75 | $20.75 | 11,306 |
2016-03-23 | $21.88 | $21.88 | $21.73 | $21.73 | $20.73 | 6,765 |
2016-03-22 | $21.83 | $21.97 | $21.79 | $21.90 | $20.89 | 8,906 |
2016-03-21 | $21.78 | $21.90 | $21.78 | $21.88 | $20.87 | 12,486 |
2016-03-18 | $21.72 | $21.87 | $21.72 | $21.82 | $20.82 | 73,200 |
2016-03-17 | $21.50 | $21.73 | $21.46 | $21.68 | $20.68 | 36,182 |
2016-03-16 | $21.32 | $21.53 | $21.32 | $21.52 | $20.53 | 16,479 |
2016-03-15 | $21.59 | $21.59 | $21.32 | $21.35 | $20.37 | 15,788 |
2016-03-14 | $21.75 | $21.84 | $21.72 | $21.78 | $20.77 | 11,789 |
2016-03-11 | $21.45 | $21.78 | $21.45 | $21.76 | $20.76 | 11,708 |
2016-03-10 | $21.45 | $21.54 | $21.13 | $21.30 | $20.32 | 14,683 |
2016-03-09 | $21.45 | $21.45 | $21.28 | $21.37 | $20.39 | 42,882 |
2016-03-08 | $21.58 | $21.62 | $21.33 | $21.35 | $20.37 | 32,926 |
2016-03-07 | $21.61 | $21.86 | $21.61 | $21.74 | $20.74 | 17,084 |
2016-03-04 | $21.67 | $21.88 | $21.67 | $21.72 | $20.72 | 22,846 |
2016-03-03 | $21.46 | $21.60 | $21.42 | $21.60 | $20.61 | 38,315 |
2016-03-02 | $21.27 | $21.46 | $21.27 | $21.46 | $20.47 | 17,847 |
2016-03-01 | $21.02 | $21.31 | $20.93 | $21.22 | $20.24 | 35,718 |
2016-02-29 | $21.01 | $21.12 | $20.89 | $20.89 | $19.93 | 15,640 |
2016-02-26 | $21.00 | $21.18 | $21.00 | $21.10 | $20.13 | 209,817 |
2016-02-25 | $20.66 | $20.91 | $20.65 | $20.91 | $19.95 | 74,571 |
2016-02-24 | $20.16 | $20.63 | $20.07 | $20.63 | $19.68 | 9,667 |
2016-02-23 | $20.59 | $20.69 | $20.44 | $20.44 | $19.50 | 17,200 |
2016-02-22 | $20.44 | $20.65 | $20.44 | $20.63 | $19.68 | 57,475 |
2016-02-19 | $20.26 | $20.29 | $20.13 | $20.28 | $19.35 | 8,096 |
2016-02-18 | $20.54 | $20.54 | $20.31 | $20.40 | $19.46 | 34,706 |
2016-02-17 | $20.05 | $20.57 | $20.05 | $20.51 | $19.57 | 19,689 |
2016-02-16 | $19.58 | $20.00 | $19.58 | $20.00 | $19.08 | 31,659 |
2016-02-12 | $19.19 | $19.42 | $19.07 | $19.42 | $18.53 | 46,559 |
2016-02-11 | $18.95 | $19.10 | $18.74 | $18.95 | $18.08 | 166,405 |
2016-02-10 | $19.34 | $19.56 | $19.29 | $19.35 | $18.46 | 26,449 |
2016-02-09 | $19.02 | $19.38 | $18.98 | $19.22 | $18.34 | 38,580 |
2016-02-08 | $19.66 | $19.66 | $19.02 | $19.31 | $18.42 | 40,574 |
2016-02-05 | $20.34 | $20.39 | $19.95 | $19.96 | $19.04 | 19,940 |
2016-02-04 | $20.15 | $20.67 | $20.15 | $20.48 | $19.54 | 12,159 |
2016-02-03 | $20.17 | $20.29 | $19.79 | $20.24 | $19.31 | 29,662 |
2016-02-02 | $20.47 | $20.47 | $20.11 | $20.13 | $19.20 | 12,565 |
2016-02-01 | $20.49 | $20.80 | $20.43 | $20.71 | $19.76 | 28,471 |
2016-01-29 | $20.23 | $20.67 | $20.23 | $20.65 | $19.70 | 63,926 |
2016-01-28 | $20.37 | $20.53 | $20.10 | $20.22 | $19.29 | 56,757 |
2016-01-27 | $20.50 | $20.61 | $20.22 | $20.24 | $19.31 | 19,802 |
2016-01-26 | $20.35 | $20.68 | $20.29 | $20.60 | $19.65 | 25,428 |
2016-01-25 | $20.53 | $20.56 | $20.23 | $20.25 | $19.31 | 72,662 |
2016-01-22 | $20.40 | $20.66 | $20.40 | $20.59 | $19.65 | 21,750 |
2016-01-21 | $20.07 | $20.37 | $19.92 | $20.16 | $19.23 | 26,260 |
2016-01-20 | $19.87 | $20.22 | $19.25 | $20.04 | $19.12 | 71,636 |
2016-01-19 | $20.51 | $20.55 | $20.00 | $20.22 | $19.29 | 61,402 |
2016-01-15 | $20.42 | $20.42 | $20.00 | $20.32 | $19.39 | 96,119 |
2016-01-14 | $20.58 | $20.98 | $20.17 | $20.85 | $19.89 | 29,842 |
2016-01-13 | $21.31 | $21.31 | $20.41 | $20.51 | $19.57 | 19,981 |
2016-01-12 | $21.23 | $21.47 | $21.00 | $21.27 | $20.29 | 59,013 |
2016-01-11 | $21.23 | $21.38 | $20.86 | $21.11 | $20.14 | 40,999 |
2016-01-08 | $21.78 | $21.78 | $21.15 | $21.18 | $20.20 | 22,237 |
2016-01-07 | $21.93 | $22.04 | $21.56 | $21.65 | $20.65 | 86,888 |
2016-01-06 | $22.36 | $22.50 | $22.18 | $22.33 | $21.30 | 59,694 |
2016-01-05 | $22.87 | $22.88 | $22.65 | $22.71 | $21.67 | 31,817 |
2016-01-04 | $22.78 | $22.82 | $22.51 | $22.77 | $21.72 | 16,108 |
2015-12-31 | $23.30 | $23.41 | $23.22 | $23.22 | $22.15 | 39,853 |
2015-12-30 | $23.49 | $23.50 | $23.36 | $23.38 | $22.31 | 39,778 |
2015-12-29 | $23.38 | $23.57 | $23.37 | $23.55 | $22.47 | 49,734 |
2015-12-28 | $23.45 | $23.45 | $23.27 | $23.39 | $22.21 | 34,952 |
2015-12-24 | $23.66 | $23.74 | $23.62 | $23.62 | $22.43 | 14,180 |
2015-12-23 | $23.46 | $23.71 | $23.45 | $23.71 | $22.51 | 29,400 |
2015-12-22 | $23.18 | $23.38 | $23.06 | $23.32 | $22.14 | 25,271 |
2015-12-21 | $23.11 | $23.15 | $22.95 | $22.98 | $21.82 | 50,863 |
2015-12-18 | $23.19 | $23.26 | $22.87 | $22.87 | $21.72 | 25,475 |
2015-12-17 | $23.84 | $23.84 | $23.35 | $23.35 | $22.17 | 23,932 |
2015-12-16 | $23.33 | $23.67 | $23.33 | $23.62 | $22.43 | 22,721 |
2015-12-15 | $22.93 | $23.29 | $22.93 | $23.19 | $22.02 | 19,744 |
2015-12-14 | $22.85 | $22.95 | $22.51 | $22.67 | $21.53 | 34,883 |
2015-12-11 | $23.19 | $23.19 | $22.80 | $22.84 | $21.69 | 28,099 |
2015-12-10 | $23.34 | $23.56 | $23.32 | $23.42 | $22.24 | 23,353 |
2015-12-09 | $23.40 | $23.64 | $23.19 | $23.33 | $22.15 | 22,840 |
2015-12-08 | $23.34 | $23.60 | $23.26 | $23.48 | $22.30 | 53,818 |
2015-12-07 | $23.84 | $23.84 | $23.47 | $23.56 | $22.37 | 33,646 |
2015-12-04 | $23.67 | $23.94 | $23.63 | $23.91 | $22.70 | 16,935 |
2015-12-03 | $24.10 | $24.12 | $23.57 | $23.62 | $22.43 | 88,661 |
2015-12-02 | $24.33 | $24.39 | $24.03 | $24.07 | $22.86 | 18,890 |
2015-12-01 | $24.12 | $24.35 | $24.12 | $24.35 | $23.12 | 33,612 |
2015-11-30 | $24.16 | $24.16 | $24.04 | $24.06 | $22.84 | 36,228 |
2015-11-27 | $24.20 | $24.21 | $24.10 | $24.15 | $22.93 | 10,179 |
2015-11-25 | $24.13 | $24.21 | $24.08 | $24.17 | $22.95 | 159,772 |
2015-11-24 | $23.90 | $24.14 | $23.88 | $24.12 | $22.90 | 11,616 |
2015-11-23 | $24.13 | $24.25 | $24.03 | $24.08 | $22.86 | 188,527 |
2015-11-20 | $24.02 | $24.16 | $24.02 | $24.09 | $22.88 | 20,919 |
2015-11-19 | $23.90 | $23.98 | $23.87 | $23.96 | $22.75 | 73,622 |
2015-11-18 | $23.57 | $23.94 | $23.57 | $23.94 | $22.73 | 34,212 |
2015-11-17 | $23.59 | $23.72 | $23.43 | $23.48 | $22.30 | 56,691 |
2015-11-16 | $23.25 | $23.56 | $23.22 | $23.55 | $22.36 | 40,493 |
2015-11-13 | $23.47 | $23.53 | $23.27 | $23.30 | $22.13 | 50,941 |
2015-11-12 | $23.77 | $23.82 | $23.49 | $23.49 | $22.31 | 55,937 |
2015-11-11 | $24.10 | $24.10 | $23.90 | $23.90 | $22.70 | 48,704 |
2015-11-10 | $23.94 | $24.13 | $23.88 | $24.10 | $22.89 | 14,267 |
2015-11-09 | $24.15 | $24.17 | $23.85 | $23.99 | $22.78 | 87,897 |
2015-11-06 | $24.12 | $24.26 | $23.99 | $24.23 | $23.01 | 43,965 |
2015-11-05 | $24.20 | $24.23 | $23.98 | $24.14 | $22.92 | 18,922 |
2015-11-04 | $24.40 | $24.40 | $24.11 | $24.14 | $22.92 | 29,317 |
2015-11-03 | $24.21 | $24.42 | $24.15 | $24.34 | $23.11 | 68,673 |
2015-11-02 | $24.05 | $24.28 | $23.96 | $24.26 | $23.04 | 35,149 |
2015-10-30 | $24.06 | $24.10 | $24.01 | $24.02 | $22.81 | 9,951 |
2015-10-29 | $24.04 | $24.18 | $24.04 | $24.07 | $22.86 | 15,682 |
2015-10-28 | $23.80 | $24.13 | $23.66 | $24.13 | $22.91 | 45,389 |
2015-10-27 | $23.97 | $23.97 | $23.75 | $23.81 | $22.61 | 44,934 |
2015-10-26 | $23.90 | $24.05 | $23.85 | $24.00 | $22.79 | 37,907 |
2015-10-23 | $23.79 | $24.00 | $23.79 | $23.96 | $22.75 | 59,101 |
2015-10-22 | $23.78 | $23.92 | $23.65 | $23.81 | $22.61 | 21,280 |
2015-10-21 | $24.15 | $24.15 | $23.60 | $23.75 | $22.55 | 38,213 |
2015-10-20 | $24.17 | $24.29 | $24.07 | $24.12 | $22.90 | 17,743 |
2015-10-19 | $24.13 | $24.31 | $24.05 | $24.28 | $23.06 | 22,189 |
2015-10-16 | $24.19 | $24.25 | $24.12 | $24.23 | $23.01 | 57,785 |
2015-10-15 | $23.89 | $24.13 | $23.80 | $24.12 | $22.90 | 29,887 |
2015-10-14 | $24.05 | $24.05 | $23.82 | $23.86 | $22.66 | 10,297 |
2015-10-13 | $24.14 | $24.28 | $24.01 | $24.01 | $22.80 | 12,413 |
2015-10-12 | $24.40 | $24.40 | $24.21 | $24.23 | $23.01 | 12,393 |
2015-10-09 | $24.35 | $24.39 | $24.25 | $24.35 | $23.12 | 13,763 |
2015-10-08 | $24.08 | $24.33 | $23.99 | $24.24 | $23.02 | 15,535 |
2015-10-07 | $24.02 | $24.15 | $23.79 | $24.09 | $22.88 | 13,588 |
2015-10-06 | $24.02 | $24.12 | $23.81 | $23.89 | $22.69 | 30,225 |
2015-10-05 | $23.87 | $24.15 | $23.87 | $24.10 | $22.89 | 16,624 |
2015-10-02 | $23.10 | $23.75 | $23.06 | $23.75 | $22.55 | 27,152 |
2015-10-01 | $23.26 | $23.41 | $23.08 | $23.40 | $22.22 | 23,251 |
2015-09-30 | $22.90 | $23.24 | $22.84 | $23.24 | $22.07 | 31,000 |
2015-09-29 | $22.85 | $22.98 | $22.43 | $22.58 | $21.44 | 110,306 |
2015-09-28 | $23.73 | $23.73 | $22.78 | $22.80 | $21.65 | 23,670 |
2015-09-25 | $24.15 | $24.16 | $23.83 | $23.92 | $22.71 | 13,037 |
2015-09-24 | $23.86 | $23.88 | $23.52 | $23.88 | $22.68 | 30,817 |
2015-09-23 | $24.19 | $24.29 | $24.02 | $24.05 | $22.84 | 36,056 |
2015-09-22 | $24.36 | $24.36 | $24.00 | $24.13 | $22.91 | 58,750 |
2015-09-21 | $24.79 | $24.96 | $24.57 | $24.66 | $23.42 | 11,308 |
2015-09-18 | $24.66 | $24.83 | $24.46 | $24.67 | $23.43 | 21,353 |
2015-09-17 | $24.99 | $25.30 | $24.92 | $24.93 | $23.67 | 29,884 |
2015-09-16 | $24.77 | $25.01 | $24.71 | $24.99 | $23.73 | 21,487 |
2015-09-15 | $24.49 | $24.77 | $24.44 | $24.74 | $23.49 | 19,631 |
2015-09-14 | $24.52 | $24.52 | $24.34 | $24.41 | $23.18 | 31,908 |
2015-09-11 | $24.39 | $24.47 | $24.30 | $24.47 | $23.24 | 39,119 |
2015-09-10 | $24.37 | $24.61 | $24.35 | $24.47 | $23.24 | 40,452 |
2015-09-09 | $24.86 | $24.91 | $24.50 | $24.50 | $23.26 | 18,524 |
2015-09-08 | $24.52 | $24.67 | $24.42 | $24.67 | $23.43 | 26,091 |
2015-09-04 | $24.04 | $24.25 | $24.03 | $24.17 | $22.95 | 17,212 |
2015-09-03 | $24.44 | $24.66 | $24.40 | $24.49 | $23.26 | 19,570 |
2015-09-02 | $24.37 | $24.37 | $23.99 | $24.34 | $23.11 | 42,625 |
2015-09-01 | $24.31 | $24.56 | $23.90 | $24.05 | $22.84 | 136,593 |
2015-08-31 | $24.91 | $25.00 | $24.77 | $24.82 | $23.57 | 30,299 |
2015-08-28 | $24.84 | $25.09 | $24.78 | $25.01 | $23.75 | 28,124 |
2015-08-27 | $24.51 | $25.00 | $24.50 | $24.87 | $23.62 | 50,388 |
Global X Guru Index ETF (GURU) News Headlines
Recent Global X Guru Index ETF (GURU) News
Similar Companies to Global X Guru Index ETF (GURU) 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 | -- | -- | -- |