VanEck Israel ETF (ISRA) Exchange: NYSE ARCA
Data as of May 2, 2025
$44.20 ($0.15) 0.34%
VanEck Israel ETF - Daily Information
Click for more stock information on VanEck Israel ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $43.43 |
Previous Close | $44.20 |
High | $44.45 |
Low | $43.17 |
Adjusted Open | $43.43 |
Previous Adjusted Close | $44.20 |
Adjusted High | $44.45 |
Adjusted Low | $43.17 |
About VanEck Israel ETF (ISRA)
The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Israel Index is comprised of equity securities, which may include depositary receipts, of publicly traded companies that are generally considered by BlueStar Global Investors, LLC (“BlueStar” or the “Index Provider”) to be Israeli companies. The Index Provider considers a range of factors such as domicile, country of company formation/founding, primary location of management, operations and/or research and development facilities, tax status, location of revenues and employees, among others, when determining whether a company will be included in the Israel Index. The Israel Index generally only includes the largest and most liquid companies as well as mid-capitalization and small-capitalization companies that display sufficient liquidity for global investors, as determined by the Index Provider. The Fund may also utilize depositary receipts to seek performance that corresponds to the Fund’s benchmark index. Investments in depositary receipts of Israeli companies whose securities are represented in the Israel Index will count towards satisfaction of the Fund’s 80% investment policy. As of December 31, 2019, the Israel Index included 130 securities of companies with a market capitalization range of between approximately $24.3 million and $16.7 billion and a weighted average market capitalization of $6.0 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Israel Index by investing in a portfolio of securities that generally replicates the Israel Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Israel Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Israel Index but also may reduce some of the risks of active management, such as poor security selection. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”), and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Israel Index concentrates in an industry or group of industries. As of December 31, 2019, the Fund was concentrated in the information technology sector, and each of the financials and health care sectors represented a significant portion of the Fund.
Invest in VanEck Israel ETF (ISRA)
Historical Stock Data for VanEck Israel ETF (ISRA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $43.43 | $44.45 | $43.17 | $44.20 | $44.20 | 5,730 |
2025-04-29 | $43.65 | $44.05 | $43.65 | $44.05 | $44.05 | 3,256 |
2025-04-28 | $43.62 | $43.62 | $43.34 | $43.45 | $43.45 | 2,814 |
2025-04-25 | $43.51 | $43.64 | $43.51 | $43.63 | $43.63 | 1,129 |
2025-04-24 | $43.01 | $43.45 | $43.01 | $43.36 | $43.36 | 4,468 |
2025-04-23 | $42.62 | $42.62 | $42.13 | $42.35 | $42.35 | 4,718 |
2025-04-22 | $41.17 | $41.58 | $41.17 | $41.44 | $41.44 | 2,035 |
2025-04-21 | $41.44 | $41.44 | $40.47 | $40.63 | $40.63 | 1,437 |
2025-04-17 | $41.92 | $42.11 | $41.92 | $42.01 | $42.01 | 1,434 |
2025-04-16 | $41.89 | $41.89 | $41.89 | $41.89 | $41.89 | 349 |
2025-04-15 | $42.55 | $42.62 | $42.18 | $42.31 | $42.31 | 1,079 |
2025-04-14 | $43.34 | $43.34 | $41.88 | $42.04 | $42.04 | 3,637 |
2025-04-11 | $40.75 | $41.43 | $40.75 | $41.43 | $41.43 | 2,032 |
2025-04-10 | $40.69 | $40.75 | $40.63 | $40.63 | $40.63 | 2,009 |
2025-04-09 | $39.40 | $42.79 | $38.94 | $42.21 | $42.21 | 3,802 |
2025-04-08 | $40.56 | $40.63 | $39.04 | $39.10 | $39.10 | 3,260 |
2025-04-07 | $38.78 | $39.70 | $38.24 | $39.35 | $39.35 | 16,867 |
2025-04-04 | $40.84 | $41.00 | $39.51 | $39.78 | $39.78 | 8,910 |
2025-04-03 | $42.33 | $42.33 | $41.76 | $41.76 | $41.76 | 1,953 |
2025-04-02 | $42.54 | $43.14 | $42.54 | $43.08 | $43.08 | 4,184 |
2025-04-01 | $42.38 | $42.70 | $42.38 | $42.70 | $42.70 | 2,792 |
2025-03-31 | $41.62 | $42.39 | $41.52 | $42.18 | $42.18 | 4,011 |
2025-03-28 | $41.53 | $43.03 | $41.53 | $42.36 | $42.36 | 3,087 |
2025-03-27 | $43.02 | $43.30 | $43.02 | $43.26 | $43.26 | 3,866 |
2025-03-26 | $43.63 | $43.63 | $42.55 | $42.55 | $42.55 | 4,806 |
2025-03-25 | $43.82 | $44.01 | $43.72 | $43.82 | $43.82 | 2,520 |
2025-03-24 | $43.57 | $43.75 | $43.55 | $43.70 | $43.70 | 4,327 |
2025-03-21 | $43.44 | $43.73 | $43.34 | $43.68 | $43.68 | 4,585 |
2025-03-20 | $43.49 | $43.90 | $43.49 | $43.76 | $43.76 | 3,596 |
2025-03-19 | $43.63 | $44.29 | $43.63 | $44.13 | $44.13 | 3,543 |
2025-03-18 | $43.74 | $43.96 | $43.74 | $43.93 | $43.93 | 1,427 |
2025-03-17 | $44.14 | $44.60 | $44.14 | $44.51 | $44.51 | 2,206 |
2025-03-14 | $43.32 | $43.92 | $43.32 | $43.84 | $43.84 | 2,167 |
2025-03-13 | $43.53 | $43.53 | $42.75 | $42.92 | $42.92 | 5,388 |
2025-03-12 | $43.58 | $43.83 | $43.58 | $43.68 | $43.68 | 2,002 |
2025-03-11 | $42.47 | $43.39 | $42.47 | $43.08 | $43.08 | 4,959 |
2025-03-10 | $42.98 | $43.03 | $42.50 | $42.62 | $42.62 | 2,701 |
2025-03-07 | $43.70 | $43.74 | $42.99 | $43.74 | $43.74 | 1,629 |
2025-03-06 | $44.00 | $44.24 | $43.37 | $43.56 | $43.56 | 4,943 |
2025-03-05 | $43.71 | $44.55 | $43.71 | $44.40 | $44.40 | 4,412 |
2025-03-04 | $43.63 | $44.13 | $43.13 | $43.75 | $43.75 | 2,415 |
2025-03-03 | $45.14 | $45.14 | $43.94 | $44.15 | $44.15 | 6,668 |
2025-02-28 | $44.00 | $44.35 | $43.73 | $44.35 | $44.35 | 1,607 |
2025-02-27 | $45.54 | $45.54 | $44.36 | $44.36 | $44.36 | 2,855 |
2025-02-26 | $45.36 | $45.36 | $44.98 | $45.05 | $45.05 | 2,247 |
2025-02-25 | $45.17 | $45.17 | $44.28 | $44.90 | $44.90 | 5,198 |
2025-02-24 | $45.45 | $45.45 | $44.57 | $45.12 | $45.12 | 44,097 |
2025-02-21 | $45.92 | $45.92 | $45.36 | $45.52 | $45.52 | 8,154 |
2025-02-20 | $46.79 | $46.79 | $45.85 | $46.22 | $46.22 | 3,116 |
2025-02-19 | $47.24 | $47.24 | $46.86 | $46.91 | $46.91 | 1,574 |
2025-02-18 | $47.33 | $47.33 | $46.93 | $47.12 | $47.12 | 13,556 |
2025-02-14 | $46.91 | $46.91 | $46.60 | $46.72 | $46.72 | 2,409 |
2025-02-13 | $46.24 | $46.77 | $46.03 | $46.77 | $46.77 | 6,294 |
2025-02-12 | $45.43 | $46.06 | $45.32 | $46.06 | $46.06 | 7,529 |
2025-02-11 | $46.20 | $46.30 | $46.08 | $46.10 | $46.10 | 11,089 |
2025-02-10 | $46.31 | $46.67 | $46.29 | $46.51 | $46.51 | 12,153 |
2025-02-07 | $46.43 | $46.43 | $45.55 | $45.74 | $45.74 | 51,780 |
2025-02-06 | $46.25 | $46.25 | $45.93 | $45.95 | $45.95 | 2,386 |
2025-02-05 | $45.60 | $46.28 | $45.60 | $46.28 | $46.28 | 8,786 |
2025-02-04 | $45.11 | $45.55 | $45.11 | $45.45 | $45.45 | 2,733 |
2025-02-03 | $44.88 | $45.12 | $44.37 | $44.94 | $44.94 | 5,275 |
2025-01-31 | $45.37 | $45.87 | $45.25 | $45.31 | $45.31 | 4,049 |
2025-01-30 | $45.14 | $45.50 | $45.06 | $45.29 | $45.29 | 1,871 |
2025-01-29 | $45.30 | $45.30 | $45.04 | $45.10 | $45.10 | 2,601 |
2025-01-28 | $45.48 | $45.70 | $45.35 | $45.61 | $45.61 | 5,048 |
2025-01-27 | $44.80 | $45.25 | $44.80 | $45.01 | $45.01 | 6,109 |
2025-01-24 | $45.87 | $46.03 | $45.59 | $45.70 | $45.70 | 8,263 |
2025-01-23 | $45.89 | $45.89 | $45.40 | $45.79 | $45.79 | 9,679 |
2025-01-22 | $46.29 | $46.29 | $46.09 | $46.17 | $46.17 | 5,545 |
2025-01-21 | $48.25 | $48.25 | $45.90 | $46.19 | $46.19 | 7,687 |
2025-01-16 | $45.36 | $45.37 | $45.27 | $45.32 | $45.32 | 3,490 |
2025-01-15 | $44.94 | $45.17 | $44.83 | $45.11 | $45.11 | 5,279 |
2025-01-14 | $44.16 | $44.43 | $44.02 | $44.22 | $44.22 | 3,533 |
2025-01-13 | $43.35 | $43.71 | $43.33 | $43.70 | $43.70 | 5,086 |
2025-01-10 | $43.19 | $43.30 | $43.19 | $43.22 | $43.22 | 3,321 |
2025-01-08 | $43.62 | $43.88 | $43.61 | $43.82 | $43.82 | 3,202 |
2025-01-07 | $44.64 | $44.64 | $44.00 | $44.00 | $44.00 | 4,711 |
2025-01-06 | $44.31 | $44.44 | $44.17 | $44.20 | $44.20 | 3,761 |
2025-01-03 | $43.75 | $43.76 | $43.64 | $43.69 | $43.69 | 1,656 |
2025-01-02 | $43.69 | $43.97 | $43.45 | $43.58 | $43.58 | 4,924 |
2024-12-31 | $43.47 | $43.70 | $43.43 | $43.55 | $43.55 | 2,831 |
2024-12-30 | $43.18 | $43.45 | $42.89 | $43.28 | $43.28 | 4,169 |
2024-12-27 | $43.37 | $43.37 | $43.06 | $43.23 | $43.23 | 4,873 |
2024-12-26 | $46.17 | $46.17 | $43.50 | $43.72 | $43.72 | 5,735 |
2024-12-24 | $43.53 | $43.99 | $43.53 | $43.98 | $43.98 | 10,027 |
2024-12-23 | $43.11 | $43.54 | $43.11 | $43.54 | $43.54 | 7,337 |
2024-12-20 | $43.35 | $44.12 | $43.35 | $43.91 | $43.39 | 4,934 |
2024-12-19 | $43.84 | $43.84 | $43.36 | $43.47 | $42.95 | 3,725 |
2024-12-18 | $44.32 | $44.65 | $43.44 | $43.49 | $42.97 | 4,578 |
2024-12-17 | $44.56 | $44.58 | $44.35 | $44.57 | $44.04 | 4,801 |
2024-12-16 | $43.79 | $44.19 | $43.79 | $43.96 | $43.43 | 4,456 |
2024-12-13 | $48.07 | $48.07 | $43.55 | $43.61 | $43.09 | 5,126 |
2024-12-12 | $44.19 | $44.19 | $43.94 | $44.03 | $43.51 | 5,119 |
2024-12-11 | $43.78 | $44.15 | $43.66 | $44.01 | $43.48 | 3,633 |
2024-12-10 | $44.30 | $44.30 | $43.57 | $43.57 | $43.05 | 9,679 |
2024-12-09 | $44.46 | $44.56 | $44.28 | $44.31 | $43.78 | 11,963 |
2024-12-06 | $44.06 | $44.12 | $43.91 | $44.00 | $43.48 | 3,005 |
2024-12-05 | $44.14 | $44.14 | $43.81 | $43.81 | $43.29 | 3,472 |
2024-12-04 | $43.74 | $44.31 | $43.74 | $44.22 | $43.70 | 2,582 |
2024-12-03 | $43.29 | $43.85 | $43.29 | $43.80 | $43.28 | 2,456 |
2024-12-02 | $43.08 | $43.21 | $42.61 | $43.09 | $42.58 | 4,223 |
2024-11-29 | $42.56 | $42.92 | $42.56 | $42.91 | $42.40 | 1,119 |
2024-11-27 | $42.95 | $42.95 | $42.38 | $42.62 | $42.11 | 5,039 |
2024-11-26 | $43.22 | $43.23 | $42.97 | $43.07 | $42.56 | 17,476 |
2024-11-25 | $43.04 | $43.09 | $42.82 | $43.06 | $42.55 | 4,179 |
2024-11-22 | $42.28 | $42.41 | $42.10 | $42.25 | $41.75 | 5,166 |
2024-11-21 | $41.74 | $42.21 | $41.74 | $42.12 | $41.61 | 2,727 |
2024-11-20 | $41.08 | $41.45 | $41.08 | $41.33 | $40.84 | 2,724 |
2024-11-19 | $40.22 | $40.95 | $40.22 | $40.86 | $40.38 | 5,895 |
2024-11-18 | $40.58 | $40.60 | $40.45 | $40.52 | $40.03 | 2,815 |
2024-11-15 | $40.75 | $40.75 | $40.23 | $40.30 | $39.82 | 6,451 |
2024-11-14 | $41.00 | $41.04 | $40.90 | $40.90 | $40.42 | 3,536 |
2024-11-13 | $41.43 | $41.50 | $41.13 | $41.13 | $40.64 | 2,250 |
2024-11-12 | $41.44 | $41.50 | $41.06 | $41.15 | $40.66 | 5,652 |
2024-11-11 | $40.83 | $41.12 | $40.83 | $40.99 | $40.50 | 3,875 |
2024-11-08 | $41.00 | $41.00 | $40.68 | $40.86 | $40.37 | 2,877 |
2024-11-07 | $40.91 | $41.03 | $40.91 | $41.03 | $40.54 | 1,333 |
2024-11-06 | $40.60 | $40.81 | $40.36 | $40.57 | $40.09 | 3,416 |
2024-11-05 | $39.69 | $40.04 | $39.69 | $39.96 | $39.48 | 3,983 |
2024-11-04 | $39.67 | $39.78 | $39.62 | $39.70 | $39.23 | 2,570 |
2024-11-01 | $39.87 | $39.95 | $39.56 | $39.64 | $39.17 | 5,045 |
2024-10-31 | $40.08 | $40.08 | $39.69 | $39.71 | $39.23 | 2,299 |
2024-10-30 | $40.01 | $40.23 | $39.96 | $40.05 | $39.58 | 6,735 |
2024-10-29 | $39.77 | $39.96 | $39.65 | $39.96 | $39.48 | 1,207 |
2024-10-28 | $40.14 | $40.24 | $40.12 | $40.23 | $39.75 | 2,274 |
2024-10-25 | $39.45 | $39.62 | $39.39 | $39.41 | $39.41 | 2,231 |
2024-10-24 | $39.28 | $39.39 | $39.28 | $39.39 | $39.39 | 1,185 |
2024-10-23 | $39.50 | $39.53 | $39.22 | $39.22 | $39.22 | 3,229 |
2024-10-22 | $39.88 | $39.88 | $39.74 | $39.74 | $39.74 | 1,277 |
2024-10-21 | $40.02 | $40.12 | $39.80 | $40.11 | $40.11 | 4,469 |
2024-10-18 | $39.79 | $39.83 | $39.73 | $39.73 | $39.73 | 2,051 |
2024-10-17 | $39.60 | $39.60 | $39.51 | $39.60 | $39.60 | 3,361 |
2024-10-16 | $39.32 | $39.43 | $39.32 | $39.35 | $39.35 | 1,919 |
2024-10-15 | $39.44 | $39.50 | $39.25 | $39.39 | $39.39 | 2,824 |
2024-10-14 | $39.23 | $39.38 | $39.23 | $39.29 | $39.29 | 3,901 |
2024-10-11 | $39.00 | $39.20 | $38.90 | $39.18 | $39.18 | 2,481 |
2024-10-10 | $38.44 | $38.80 | $38.44 | $38.78 | $38.78 | 1,048 |
2024-10-09 | $38.25 | $38.79 | $38.23 | $38.74 | $38.74 | 2,769 |
2024-10-08 | $38.18 | $38.31 | $38.11 | $38.31 | $38.31 | 1,547 |
2024-10-07 | $38.00 | $38.06 | $37.75 | $37.75 | $37.75 | 882 |
2024-10-04 | $38.08 | $38.16 | $38.03 | $38.16 | $38.16 | 1,344 |
2024-10-03 | $37.93 | $38.02 | $37.88 | $37.88 | $37.88 | 1,175 |
2024-10-02 | $37.97 | $38.17 | $37.84 | $38.16 | $38.16 | 3,238 |
2024-10-01 | $38.92 | $38.92 | $37.93 | $38.02 | $38.02 | 8,797 |
2024-09-30 | $39.02 | $39.27 | $39.02 | $39.14 | $39.14 | 4,704 |
2024-09-27 | $39.09 | $39.09 | $38.65 | $38.76 | $38.76 | 1,731 |
2024-09-26 | $38.90 | $38.99 | $38.90 | $38.96 | $38.96 | 611 |
2024-09-25 | $38.40 | $38.55 | $38.25 | $38.25 | $38.25 | 1,903 |
2024-09-24 | $38.14 | $38.35 | $38.14 | $38.23 | $38.23 | 2,373 |
2024-09-23 | $37.77 | $37.98 | $37.58 | $37.69 | $37.69 | 3,650 |
2024-09-20 | $37.32 | $37.42 | $37.28 | $37.40 | $37.40 | 2,593 |
2024-09-19 | $37.44 | $37.61 | $37.32 | $37.55 | $37.55 | 7,964 |
2024-09-18 | $37.04 | $37.07 | $37.04 | $37.07 | $37.07 | 827 |
2024-09-17 | $37.09 | $37.21 | $37.03 | $37.13 | $37.13 | 3,022 |
2024-09-16 | $37.39 | $37.42 | $37.39 | $37.42 | $37.42 | 833 |
2024-09-13 | $38.00 | $38.06 | $38.00 | $38.00 | $38.00 | 2,285 |
2024-09-12 | $37.50 | $37.68 | $37.50 | $37.68 | $37.68 | 548 |
2024-09-11 | $36.36 | $37.19 | $36.36 | $37.19 | $37.19 | 2,939 |
2024-09-10 | $36.81 | $36.84 | $36.73 | $36.84 | $36.84 | 1,329 |
2024-09-09 | $36.92 | $37.11 | $36.90 | $36.94 | $36.94 | 2,169 |
2024-09-06 | $37.66 | $37.66 | $37.20 | $37.21 | $37.21 | 2,573 |
2024-09-05 | $37.80 | $38.09 | $37.72 | $37.75 | $37.75 | 6,684 |
2024-09-04 | $37.69 | $37.95 | $37.65 | $37.91 | $37.91 | 6,369 |
2024-09-03 | $38.68 | $38.68 | $37.88 | $37.91 | $37.91 | 16,365 |
2024-08-30 | $38.97 | $39.05 | $38.78 | $39.01 | $39.01 | 2,813 |
2024-08-29 | $38.87 | $39.18 | $38.78 | $38.78 | $38.78 | 4,805 |
2024-08-28 | $38.83 | $38.83 | $38.44 | $38.52 | $38.52 | 2,897 |
2024-08-27 | $38.61 | $38.74 | $38.35 | $38.71 | $38.71 | 4,287 |
2024-08-26 | $38.90 | $38.90 | $38.54 | $38.58 | $38.58 | 5,330 |
2024-08-23 | $38.26 | $38.46 | $38.17 | $38.30 | $38.30 | 3,551 |
2024-08-22 | $38.23 | $38.23 | $38.05 | $38.05 | $38.05 | 1,426 |
2024-08-21 | $38.18 | $38.18 | $37.88 | $38.17 | $38.17 | 1,287 |
2024-08-20 | $38.20 | $38.39 | $38.20 | $38.34 | $38.34 | 2,013 |
2024-08-19 | $38.02 | $38.48 | $38.02 | $38.48 | $38.48 | 2,396 |
2024-08-16 | $37.94 | $38.18 | $37.82 | $38.13 | $38.13 | 4,465 |
2024-08-15 | $37.69 | $37.86 | $37.64 | $37.84 | $37.84 | 2,292 |
2024-08-14 | $36.84 | $37.28 | $36.84 | $37.19 | $37.19 | 2,425 |
2024-08-13 | $36.60 | $36.63 | $36.60 | $36.63 | $36.63 | 1,014 |
2024-08-12 | $36.01 | $36.27 | $36.01 | $36.03 | $36.03 | 2,214 |
2024-08-09 | $36.40 | $36.58 | $36.40 | $36.49 | $36.49 | 812 |
2024-08-08 | $35.97 | $36.22 | $35.97 | $36.22 | $36.22 | 641 |
2024-08-07 | $35.70 | $35.70 | $35.23 | $35.23 | $35.23 | 2,719 |
2024-08-06 | $35.03 | $35.03 | $34.91 | $34.91 | $34.91 | 632 |
2024-08-05 | $34.38 | $34.88 | $33.52 | $34.57 | $34.57 | 2,401 |
2024-08-02 | $35.26 | $35.26 | $35.18 | $35.18 | $35.18 | 947 |
2024-08-01 | $36.71 | $36.71 | $35.84 | $35.92 | $35.92 | 6,179 |
2024-07-31 | $37.03 | $37.13 | $36.93 | $37.00 | $37.00 | 3,190 |
2024-07-30 | $37.02 | $37.02 | $36.56 | $36.79 | $36.79 | 2,387 |
2024-07-29 | $37.33 | $37.33 | $37.00 | $37.00 | $37.00 | 2,118 |
2024-07-26 | $37.81 | $37.90 | $37.78 | $37.88 | $37.88 | 852 |
2024-07-25 | $37.89 | $37.89 | $37.53 | $37.53 | $37.53 | 729 |
2024-07-24 | $38.26 | $38.26 | $37.66 | $37.66 | $37.66 | 4,663 |
2024-07-23 | $38.04 | $38.36 | $38.04 | $38.11 | $38.11 | 2,984 |
2024-07-22 | $37.72 | $37.88 | $37.61 | $37.76 | $37.76 | 9,423 |
2024-07-19 | $37.23 | $37.27 | $37.18 | $37.21 | $37.21 | 2,297 |
2024-07-18 | $37.70 | $37.70 | $37.23 | $37.23 | $37.23 | 1,089 |
2024-07-17 | $38.16 | $38.16 | $37.50 | $37.63 | $37.63 | 6,402 |
2024-07-16 | $38.20 | $38.36 | $37.92 | $38.18 | $38.18 | 6,599 |
2024-07-15 | $37.91 | $38.19 | $37.91 | $37.97 | $37.97 | 1,992 |
2024-07-12 | $37.58 | $38.00 | $37.58 | $37.92 | $37.92 | 1,746 |
2024-07-11 | $37.59 | $37.59 | $37.45 | $37.48 | $37.48 | 1,268 |
2024-07-10 | $36.87 | $37.14 | $36.87 | $37.14 | $37.14 | 1,350 |
2024-07-09 | $37.25 | $37.28 | $36.79 | $36.89 | $36.89 | 1,627 |
2024-07-08 | $37.00 | $37.10 | $36.96 | $36.98 | $36.98 | 2,235 |
2024-07-05 | $36.48 | $36.75 | $36.48 | $36.74 | $36.74 | 3,684 |
2024-07-03 | $35.81 | $36.25 | $35.81 | $36.10 | $36.10 | 3,448 |
2024-07-02 | $35.89 | $35.92 | $35.89 | $35.92 | $35.92 | 600 |
2024-07-01 | $35.92 | $35.92 | $35.80 | $35.82 | $35.82 | 856 |
2024-06-28 | $35.82 | $35.99 | $35.76 | $35.90 | $35.90 | 3,329 |
2024-06-27 | $35.52 | $35.85 | $35.52 | $35.77 | $35.77 | 1,243 |
2024-06-26 | $35.17 | $35.49 | $35.17 | $35.44 | $35.44 | 2,754 |
2024-06-25 | $35.27 | $35.43 | $35.27 | $35.39 | $35.39 | 639 |
2024-06-24 | $35.44 | $35.44 | $35.18 | $35.24 | $35.24 | 4,396 |
2024-06-21 | $35.27 | $35.31 | $35.13 | $35.31 | $35.31 | 1,600 |
2024-06-20 | $35.36 | $35.51 | $35.26 | $35.35 | $35.35 | 2,983 |
2024-06-18 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 320 |
2024-06-17 | $35.63 | $35.91 | $35.63 | $35.91 | $35.91 | 1,240 |
2024-06-14 | $35.60 | $35.80 | $35.60 | $35.73 | $35.73 | 5,200 |
2024-06-13 | $36.02 | $36.03 | $35.92 | $35.96 | $35.96 | 2,365 |
2024-06-12 | $36.27 | $36.54 | $36.18 | $36.18 | $36.18 | 2,552 |
2024-06-11 | $35.53 | $35.92 | $35.37 | $35.90 | $35.90 | 5,498 |
2024-06-10 | $35.73 | $35.88 | $35.73 | $35.88 | $35.88 | 9,539 |
2024-06-07 | $35.32 | $35.42 | $35.32 | $35.41 | $35.41 | 2,125 |
2024-06-06 | $35.61 | $35.61 | $35.45 | $35.55 | $35.55 | 1,718 |
2024-06-05 | $35.54 | $35.90 | $35.54 | $35.90 | $35.90 | 3,673 |
2024-06-04 | $36.05 | $36.11 | $35.87 | $35.87 | $35.87 | 2,517 |
2024-06-03 | $36.44 | $36.44 | $36.13 | $36.32 | $36.32 | 9,544 |
2024-05-31 | $35.77 | $35.94 | $35.51 | $35.94 | $35.94 | 10,021 |
2024-05-30 | $36.10 | $36.18 | $36.04 | $36.04 | $36.04 | 2,433 |
2024-05-29 | $36.30 | $36.36 | $36.12 | $36.12 | $36.12 | 3,930 |
2024-05-28 | $36.30 | $36.52 | $36.30 | $36.46 | $36.46 | 5,483 |
2024-05-24 | $36.44 | $36.44 | $36.20 | $36.27 | $36.27 | 4,748 |
2024-05-23 | $36.61 | $36.61 | $35.97 | $36.04 | $36.04 | 2,253 |
2024-05-22 | $36.30 | $36.74 | $36.30 | $36.43 | $36.43 | 5,004 |
2024-05-21 | $36.55 | $36.69 | $36.39 | $36.63 | $36.63 | 4,447 |
2024-05-20 | $36.09 | $36.78 | $36.09 | $36.70 | $36.70 | 1,461 |
2024-05-17 | $36.04 | $36.06 | $35.96 | $35.97 | $35.97 | 2,703 |
2024-05-16 | $36.29 | $36.30 | $35.98 | $36.09 | $36.09 | 1,790 |
2024-05-15 | $36.85 | $36.92 | $36.62 | $36.62 | $36.62 | 4,553 |
2024-05-14 | $36.39 | $36.58 | $36.34 | $36.46 | $36.46 | 3,457 |
2024-05-13 | $36.01 | $36.22 | $36.01 | $36.10 | $36.10 | 2,144 |
2024-05-10 | $36.11 | $36.11 | $35.65 | $35.80 | $35.80 | 5,695 |
2024-05-09 | $35.65 | $35.97 | $35.65 | $35.85 | $35.85 | 5,247 |
2024-05-08 | $35.81 | $35.91 | $35.74 | $35.83 | $35.83 | 1,419 |
2024-05-07 | $35.60 | $35.74 | $35.56 | $35.67 | $35.67 | 174,942 |
2024-05-06 | $34.98 | $35.49 | $34.98 | $35.29 | $35.29 | 2,192 |
2024-05-03 | $35.09 | $35.26 | $35.09 | $35.13 | $35.13 | 5,648 |
2024-05-02 | $34.89 | $35.15 | $34.73 | $35.10 | $35.10 | 3,516 |
2024-05-01 | $34.86 | $34.86 | $34.58 | $34.71 | $34.71 | 592 |
2024-04-30 | $35.20 | $35.20 | $34.82 | $34.86 | $34.86 | 2,502 |
2024-04-29 | $35.14 | $35.20 | $35.14 | $35.20 | $35.20 | 981 |
2024-04-26 | $34.56 | $35.00 | $34.56 | $34.88 | $34.88 | 3,415 |
2024-04-25 | $34.50 | $34.62 | $34.50 | $34.62 | $34.62 | 1,241 |
2024-04-24 | $34.73 | $34.89 | $34.73 | $34.89 | $34.89 | 907 |
2024-04-23 | $34.56 | $35.10 | $34.56 | $35.02 | $35.02 | 4,929 |
2024-04-22 | $34.53 | $36.99 | $33.00 | $34.52 | $34.52 | 13,937 |
2024-04-19 | $34.01 | $34.08 | $33.95 | $33.95 | $33.95 | 1,768 |
2024-04-18 | $34.24 | $34.51 | $34.16 | $34.16 | $34.16 | 2,758 |
2024-04-17 | $34.56 | $34.56 | $33.99 | $33.99 | $33.99 | 6,910 |
2024-04-16 | $34.39 | $34.55 | $34.37 | $34.50 | $34.50 | 2,324 |
2024-04-15 | $35.13 | $35.14 | $34.38 | $34.48 | $34.48 | 5,754 |
2024-04-12 | $35.24 | $35.24 | $34.90 | $34.90 | $34.90 | 5,635 |
2024-04-11 | $35.70 | $35.88 | $35.00 | $35.88 | $35.88 | 3,524 |
2024-04-10 | $36.11 | $36.11 | $36.01 | $36.01 | $36.01 | 1,088 |
2024-04-09 | $36.75 | $36.75 | $36.22 | $36.71 | $36.71 | 13,112 |
2024-04-08 | $37.04 | $37.14 | $36.84 | $36.84 | $36.84 | 2,745 |
2024-04-05 | $35.88 | $36.21 | $35.88 | $36.08 | $36.08 | 5,722 |
2024-04-04 | $36.74 | $36.75 | $35.86 | $35.90 | $35.90 | 4,277 |
2024-04-03 | $36.89 | $36.89 | $36.89 | $36.89 | $36.89 | 522 |
2024-04-02 | $36.75 | $36.86 | $36.75 | $36.86 | $36.86 | 892 |
2024-04-01 | $37.63 | $37.63 | $37.23 | $37.36 | $37.36 | 2,145 |
2024-03-28 | $37.36 | $37.69 | $37.36 | $37.53 | $37.53 | 2,904 |
2024-03-27 | $37.27 | $37.45 | $37.27 | $37.45 | $37.45 | 1,688 |
2024-03-26 | $37.56 | $37.56 | $37.31 | $37.31 | $37.31 | 1,312 |
2024-03-25 | $37.35 | $37.52 | $37.29 | $37.29 | $37.29 | 2,244 |
2024-03-22 | $37.51 | $37.52 | $37.44 | $37.44 | $37.44 | 1,490 |
2024-03-21 | $37.69 | $37.93 | $37.69 | $37.71 | $37.71 | 3,046 |
2024-03-20 | $36.54 | $37.34 | $36.54 | $37.34 | $37.34 | 1,826 |
2024-03-19 | $36.67 | $36.67 | $36.67 | $36.67 | $36.67 | 644 |
2024-03-18 | $36.37 | $36.67 | $36.37 | $36.49 | $36.49 | 1,819 |
2024-03-15 | $35.89 | $35.89 | $35.70 | $35.81 | $35.81 | 11,268 |
2024-03-14 | $36.66 | $36.66 | $36.07 | $36.07 | $36.07 | 2,512 |
2024-03-13 | $36.64 | $36.91 | $36.64 | $36.80 | $36.80 | 3,562 |
2024-03-12 | $36.56 | $36.73 | $36.56 | $36.68 | $36.68 | 3,068 |
2024-03-11 | $36.87 | $36.92 | $36.85 | $36.85 | $36.85 | 1,134 |
2024-03-08 | $37.45 | $37.74 | $37.18 | $37.31 | $37.31 | 3,128 |
2024-03-07 | $37.29 | $37.48 | $37.29 | $37.48 | $37.48 | 920 |
2024-03-06 | $37.37 | $37.37 | $37.24 | $37.24 | $37.24 | 1,017 |
2024-03-05 | $36.89 | $36.94 | $36.63 | $36.83 | $36.83 | 2,704 |
2024-03-04 | $37.61 | $37.72 | $37.52 | $37.53 | $37.53 | 1,307 |
2024-03-01 | $37.57 | $37.92 | $37.57 | $37.88 | $37.88 | 1,469 |
2024-02-29 | $37.56 | $37.56 | $37.50 | $37.54 | $37.54 | 886 |
2024-02-28 | $37.23 | $37.23 | $37.14 | $37.14 | $37.14 | 817 |
2024-02-27 | $37.34 | $37.38 | $37.24 | $37.38 | $37.38 | 2,317 |
2024-02-26 | $36.74 | $36.97 | $36.74 | $36.94 | $36.94 | 1,095 |
2024-02-23 | $36.40 | $36.52 | $36.29 | $36.32 | $36.32 | 2,842 |
2024-02-22 | $36.27 | $36.55 | $36.27 | $36.40 | $36.40 | 4,378 |
2024-02-21 | $35.82 | $35.87 | $35.56 | $35.84 | $35.84 | 3,176 |
2024-02-20 | $36.37 | $36.44 | $36.21 | $36.35 | $36.35 | 1,785 |
2024-02-16 | $37.00 | $37.07 | $36.65 | $36.66 | $36.66 | 1,957 |
2024-02-15 | $36.69 | $36.92 | $36.59 | $36.89 | $36.89 | 2,729 |
2024-02-14 | $35.93 | $36.47 | $35.93 | $36.47 | $36.47 | 5,319 |
2024-02-13 | $35.88 | $35.98 | $35.60 | $35.66 | $35.66 | 5,860 |
2024-02-12 | $35.97 | $36.35 | $35.97 | $36.24 | $36.24 | 8,111 |
2024-02-09 | $35.86 | $36.00 | $35.79 | $36.00 | $36.00 | 18,137 |
2024-02-08 | $35.62 | $35.62 | $35.55 | $35.61 | $35.61 | 770 |
2024-02-07 | $35.57 | $35.73 | $35.42 | $35.59 | $35.59 | 23,562 |
2024-02-06 | $35.26 | $35.40 | $35.26 | $35.39 | $35.39 | 2,339 |
2024-02-05 | $34.98 | $35.10 | $34.68 | $34.90 | $34.90 | 7,341 |
2024-02-02 | $34.90 | $35.32 | $34.90 | $35.30 | $35.30 | 3,874 |
2024-02-01 | $34.82 | $35.42 | $34.82 | $35.14 | $35.14 | 5,262 |
2024-01-31 | $35.47 | $35.47 | $34.94 | $34.94 | $34.94 | 1,292 |
2024-01-30 | $35.48 | $35.48 | $35.22 | $35.24 | $35.24 | 11,345 |
2024-01-29 | $34.94 | $35.64 | $34.94 | $35.59 | $35.59 | 4,763 |
2024-01-26 | $34.67 | $34.82 | $34.64 | $34.64 | $34.64 | 1,151 |
2024-01-25 | $34.84 | $34.84 | $34.50 | $34.57 | $34.57 | 2,837 |
2024-01-24 | $34.99 | $35.06 | $34.66 | $34.66 | $34.66 | 4,732 |
2024-01-23 | $34.44 | $34.53 | $34.37 | $34.53 | $34.53 | 1,006 |
2024-01-22 | $34.21 | $34.63 | $34.21 | $34.50 | $34.50 | 2,224 |
2024-01-19 | $34.09 | $34.45 | $34.09 | $34.45 | $34.45 | 1,358 |
2024-01-18 | $34.11 | $34.11 | $33.76 | $34.07 | $34.07 | 4,243 |
2024-01-17 | $33.26 | $33.57 | $33.26 | $33.57 | $33.57 | 3,226 |
2024-01-16 | $34.00 | $34.00 | $33.73 | $33.73 | $33.73 | 970 |
2024-01-12 | $34.53 | $34.53 | $34.44 | $34.44 | $34.44 | 848 |
2024-01-11 | $34.38 | $34.57 | $34.24 | $34.52 | $34.52 | 1,461 |
2024-01-10 | $34.29 | $34.53 | $34.26 | $34.42 | $34.42 | 5,048 |
2024-01-09 | $34.51 | $34.51 | $34.39 | $34.46 | $34.46 | 1,694 |
2024-01-08 | $34.31 | $34.78 | $34.31 | $34.72 | $34.72 | 5,584 |
2024-01-05 | $34.58 | $34.58 | $34.33 | $34.41 | $34.41 | 1,841 |
2024-01-04 | $34.39 | $34.41 | $34.35 | $34.35 | $34.35 | 805 |
2024-01-03 | $34.73 | $34.80 | $34.50 | $34.50 | $34.50 | 6,037 |
2024-01-02 | $35.05 | $35.21 | $34.81 | $34.91 | $34.91 | 8,073 |
2023-12-29 | $35.23 | $35.23 | $34.98 | $34.98 | $34.98 | 1,917 |
2023-12-28 | $35.28 | $35.28 | $35.12 | $35.12 | $35.12 | 894 |
2023-12-27 | $35.45 | $35.45 | $35.29 | $35.29 | $35.29 | 6,593 |
2023-12-26 | $35.04 | $35.28 | $34.90 | $35.17 | $35.17 | 7,460 |
2023-12-22 | $35.18 | $35.36 | $35.18 | $35.25 | $35.25 | 2,647 |
2023-12-21 | $34.87 | $35.16 | $34.87 | $35.12 | $35.12 | 1,516 |
2023-12-20 | $35.09 | $35.55 | $34.56 | $34.56 | $34.56 | 11,251 |
2023-12-19 | $34.43 | $35.00 | $34.43 | $34.81 | $34.81 | 17,759 |
2023-12-18 | $34.24 | $34.38 | $34.16 | $34.29 | $34.29 | 3,311 |
2023-12-15 | $34.64 | $34.70 | $34.41 | $34.52 | $33.86 | 9,327 |
2023-12-14 | $34.62 | $34.85 | $34.52 | $34.54 | $33.88 | 2,659 |
2023-12-13 | $33.25 | $34.17 | $33.25 | $34.17 | $33.52 | 4,284 |
2023-12-12 | $33.28 | $33.49 | $33.28 | $33.47 | $33.47 | 2,557 |
2023-12-11 | $33.35 | $33.52 | $33.35 | $33.46 | $33.46 | 3,169 |
2023-12-08 | $33.66 | $33.72 | $33.61 | $33.72 | $33.72 | 1,962 |
2023-12-07 | $33.46 | $33.62 | $33.46 | $33.62 | $33.62 | 1,025 |
2023-12-06 | $33.80 | $33.95 | $33.50 | $33.50 | $33.50 | 7,300 |
2023-12-05 | $33.73 | $33.74 | $33.52 | $33.62 | $33.62 | 3,539 |
2023-12-04 | $33.39 | $33.62 | $33.38 | $33.62 | $33.62 | 6,716 |
2023-12-01 | $33.09 | $33.42 | $33.09 | $33.42 | $33.42 | 2,852 |
2023-11-30 | $33.10 | $33.16 | $32.97 | $32.98 | $32.98 | 8,119 |
2023-11-29 | $33.70 | $33.89 | $33.66 | $33.66 | $33.66 | 3,004 |
2023-11-28 | $33.19 | $33.57 | $33.19 | $33.43 | $33.43 | 3,238 |
2023-11-27 | $32.96 | $33.18 | $32.96 | $33.10 | $33.10 | 4,262 |
2023-11-24 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 320 |
2023-11-22 | $33.09 | $33.14 | $32.92 | $33.01 | $33.01 | 4,335 |
2023-11-21 | $32.62 | $32.64 | $32.47 | $32.50 | $32.50 | 2,898 |
2023-11-20 | $32.26 | $32.62 | $32.26 | $32.57 | $32.57 | 2,049 |
2023-11-17 | $32.00 | $32.29 | $31.99 | $32.21 | $32.21 | 2,694 |
2023-11-16 | $31.88 | $31.89 | $31.83 | $31.89 | $31.89 | 1,366 |
2023-11-15 | $31.49 | $31.59 | $31.47 | $31.49 | $31.49 | 3,479 |
2023-11-14 | $31.02 | $31.76 | $31.02 | $31.60 | $31.60 | 11,296 |
2023-11-13 | $30.18 | $30.53 | $30.18 | $30.48 | $30.48 | 3,386 |
2023-11-10 | $30.57 | $30.86 | $30.35 | $30.74 | $30.74 | 3,774 |
2023-11-09 | $30.86 | $30.86 | $30.37 | $30.37 | $30.37 | 4,942 |
2023-11-08 | $31.01 | $31.07 | $30.93 | $30.93 | $30.93 | 4,342 |
2023-11-07 | $30.88 | $31.13 | $30.88 | $30.98 | $30.98 | 2,041 |
2023-11-06 | $30.84 | $30.84 | $30.42 | $30.56 | $30.56 | 1,000 |
2023-11-03 | $29.95 | $30.66 | $29.95 | $30.52 | $30.52 | 15,705 |
2023-11-02 | $29.00 | $29.81 | $29.00 | $29.74 | $29.74 | 15,856 |
2023-11-01 | $28.76 | $29.00 | $28.76 | $28.94 | $28.94 | 6,055 |
2023-10-31 | $28.32 | $28.83 | $28.32 | $28.76 | $28.76 | 8,143 |
2023-10-30 | $28.39 | $28.65 | $28.34 | $28.62 | $28.62 | 4,342 |
2023-10-27 | $28.14 | $28.14 | $27.68 | $27.74 | $27.74 | 6,081 |
2023-10-26 | $28.13 | $28.17 | $27.91 | $27.94 | $27.94 | 10,977 |
2023-10-25 | $28.46 | $28.46 | $28.25 | $28.25 | $28.25 | 1,682 |
2023-10-24 | $28.50 | $28.86 | $28.50 | $28.76 | $28.76 | 3,272 |
2023-10-23 | $28.29 | $28.60 | $28.25 | $28.43 | $28.43 | 5,280 |
2023-10-20 | $28.94 | $28.95 | $28.71 | $28.76 | $28.76 | 6,516 |
2023-10-19 | $29.84 | $29.88 | $29.42 | $29.42 | $29.42 | 7,837 |
2023-10-18 | $30.14 | $30.28 | $29.91 | $29.91 | $29.91 | 7,505 |
2023-10-17 | $30.08 | $30.50 | $30.08 | $30.34 | $30.34 | 2,434 |
2023-10-16 | $30.18 | $30.46 | $30.18 | $30.37 | $30.37 | 5,511 |
2023-10-13 | $30.61 | $30.61 | $30.22 | $30.22 | $30.22 | 8,603 |
2023-10-12 | $30.84 | $30.84 | $30.36 | $30.61 | $30.61 | 27,061 |
2023-10-11 | $31.33 | $31.40 | $31.03 | $31.03 | $31.03 | 7,485 |
2023-10-10 | $31.38 | $31.88 | $31.38 | $31.55 | $31.55 | 8,088 |
2023-10-09 | $31.00 | $31.66 | $31.00 | $31.66 | $31.66 | 11,415 |
2023-10-06 | $32.90 | $33.30 | $32.90 | $33.28 | $33.28 | 2,050 |
2023-10-05 | $32.69 | $32.72 | $32.47 | $32.72 | $32.72 | 1,349 |
2023-10-04 | $32.80 | $32.88 | $32.80 | $32.87 | $32.87 | 1,417 |
2023-10-03 | $33.20 | $33.20 | $32.85 | $32.85 | $32.85 | 729 |
2023-10-02 | $33.54 | $33.55 | $33.46 | $33.46 | $33.46 | 1,244 |
2023-09-29 | $33.70 | $33.83 | $33.53 | $33.53 | $33.53 | 2,046 |
2023-09-28 | $33.19 | $33.59 | $33.19 | $33.51 | $33.51 | 799 |
2023-09-27 | $33.02 | $33.35 | $32.99 | $33.11 | $33.11 | 2,657 |
2023-09-26 | $33.37 | $33.39 | $33.06 | $33.06 | $33.06 | 2,527 |
2023-09-25 | $33.35 | $33.65 | $33.35 | $33.65 | $33.65 | 2,169 |
2023-09-22 | $33.91 | $33.92 | $33.69 | $33.69 | $33.69 | 945 |
2023-09-21 | $34.04 | $34.04 | $33.73 | $33.77 | $33.77 | 2,783 |
2023-09-20 | $33.96 | $34.26 | $33.92 | $33.98 | $33.98 | 1,494 |
2023-09-19 | $33.73 | $33.84 | $33.73 | $33.84 | $33.84 | 360 |
2023-09-18 | $33.78 | $33.85 | $33.78 | $33.81 | $33.81 | 690 |
2023-09-15 | $33.97 | $34.87 | $33.79 | $33.82 | $33.82 | 2,478 |
2023-09-14 | $33.85 | $34.10 | $33.85 | $34.10 | $34.10 | 5,255 |
2023-09-13 | $33.86 | $33.88 | $33.80 | $33.81 | $33.81 | 3,305 |
2023-09-12 | $34.31 | $34.35 | $34.14 | $34.14 | $34.14 | 5,633 |
2023-09-11 | $34.05 | $34.44 | $34.05 | $34.37 | $34.37 | 6,346 |
2023-09-08 | $33.93 | $33.94 | $33.74 | $33.91 | $33.91 | 2,445 |
2023-09-07 | $33.96 | $33.96 | $33.89 | $33.94 | $33.94 | 622 |
2023-09-06 | $34.59 | $34.59 | $34.14 | $34.25 | $34.25 | 3,492 |
2023-09-05 | $34.81 | $34.81 | $34.55 | $34.58 | $34.58 | 2,239 |
2023-09-01 | $34.72 | $34.73 | $34.64 | $34.73 | $34.73 | 1,507 |
2023-08-31 | $34.72 | $34.74 | $34.68 | $34.68 | $34.68 | 2,573 |
2023-08-30 | $34.52 | $34.86 | $34.52 | $34.64 | $34.64 | 3,894 |
2023-08-29 | $34.53 | $34.57 | $34.48 | $34.57 | $34.57 | 2,717 |
2023-08-28 | $34.42 | $34.42 | $34.19 | $34.29 | $34.29 | 1,664 |
2023-08-25 | $33.99 | $34.37 | $33.94 | $34.27 | $34.27 | 2,793 |
2023-08-24 | $34.68 | $34.68 | $34.04 | $34.04 | $34.04 | 1,335 |
2023-08-23 | $34.63 | $34.94 | $34.63 | $34.83 | $34.83 | 1,636 |
2023-08-22 | $34.46 | $34.55 | $34.29 | $34.39 | $34.39 | 14,884 |
2023-08-21 | $34.12 | $34.33 | $34.10 | $34.33 | $34.33 | 1,052 |
2023-08-18 | $33.81 | $33.97 | $33.81 | $33.91 | $33.91 | 2,017 |
2023-08-17 | $34.30 | $34.30 | $33.92 | $34.00 | $34.00 | 4,484 |
2023-08-16 | $34.67 | $34.68 | $34.43 | $34.43 | $34.43 | 3,140 |
2023-08-15 | $35.02 | $35.73 | $34.84 | $34.84 | $34.84 | 7,619 |
2023-08-14 | $35.12 | $35.23 | $35.00 | $35.10 | $35.10 | 6,828 |
2023-08-11 | $35.27 | $35.35 | $35.27 | $35.29 | $35.29 | 2,838 |
2023-08-10 | $35.71 | $35.72 | $35.39 | $35.44 | $35.44 | 7,618 |
2023-08-09 | $35.75 | $35.79 | $35.40 | $35.46 | $35.46 | 5,293 |
2023-08-08 | $35.43 | $35.43 | $35.09 | $35.29 | $35.29 | 1,556 |
2023-08-07 | $35.97 | $35.99 | $35.59 | $35.87 | $35.87 | 8,018 |
2023-08-04 | $35.91 | $35.91 | $35.66 | $35.66 | $35.66 | 1,290 |
2023-08-03 | $35.81 | $35.93 | $35.81 | $35.92 | $35.92 | 1,272 |
2023-08-02 | $36.64 | $36.64 | $35.84 | $35.95 | $35.95 | 2,854 |
2023-08-01 | $37.08 | $37.09 | $37.08 | $37.09 | $37.09 | 1,045 |
2023-07-31 | $36.83 | $37.08 | $36.83 | $37.08 | $37.08 | 4,513 |
2023-07-28 | $36.47 | $36.69 | $36.32 | $36.61 | $36.61 | 5,735 |
2023-07-27 | $36.80 | $36.87 | $36.15 | $36.22 | $36.22 | 16,507 |
2023-07-26 | $36.42 | $36.84 | $35.25 | $36.83 | $36.83 | 18,254 |
2023-07-25 | $35.89 | $36.32 | $35.89 | $36.22 | $36.22 | 21,257 |
2023-07-24 | $36.93 | $37.16 | $36.81 | $36.87 | $36.87 | 7,940 |
2023-07-21 | $37.61 | $37.70 | $37.30 | $37.33 | $37.33 | 11,462 |
2023-07-20 | $38.11 | $38.75 | $37.40 | $37.57 | $37.57 | 23,190 |
2023-07-19 | $38.28 | $38.56 | $38.20 | $38.39 | $38.39 | 9,597 |
2023-07-18 | $37.60 | $37.79 | $37.54 | $37.55 | $37.55 | 4,026 |
2023-07-17 | $36.49 | $37.22 | $36.49 | $37.00 | $37.00 | 8,522 |
2023-07-14 | $37.01 | $37.06 | $36.91 | $36.91 | $36.91 | 2,177 |
2023-07-13 | $36.87 | $39.89 | $36.81 | $36.99 | $36.99 | 38,708 |
2023-07-12 | $36.45 | $36.45 | $36.29 | $36.41 | $36.41 | 1,591 |
2023-07-11 | $35.44 | $35.75 | $35.44 | $35.75 | $35.75 | 741 |
2023-07-10 | $35.02 | $35.19 | $35.02 | $35.19 | $35.19 | 648 |
2023-07-07 | $35.32 | $35.37 | $35.15 | $35.15 | $35.15 | 2,232 |
2023-07-06 | $34.94 | $35.03 | $34.94 | $34.97 | $34.97 | 775 |
2023-07-05 | $35.29 | $35.46 | $35.29 | $35.37 | $35.37 | 3,696 |
2023-07-03 | $35.14 | $35.23 | $35.14 | $35.23 | $35.23 | 633 |
2023-06-30 | $35.19 | $35.45 | $35.19 | $35.26 | $35.26 | 1,335 |
2023-06-29 | $34.89 | $34.90 | $34.85 | $34.90 | $34.90 | 1,662 |
2023-06-28 | $34.94 | $34.95 | $34.90 | $34.94 | $34.94 | 678 |
2023-06-27 | $34.84 | $34.96 | $34.75 | $34.96 | $34.96 | 1,820 |
2023-06-26 | $34.98 | $35.23 | $34.79 | $34.79 | $34.79 | 3,238 |
2023-06-23 | $35.04 | $37.98 | $34.01 | $34.01 | $34.01 | 1,846 |
2023-06-22 | $35.41 | $35.55 | $35.39 | $35.48 | $35.48 | 2,436 |
2023-06-21 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 149 |
2023-06-20 | $36.42 | $36.42 | $35.99 | $36.07 | $36.07 | 898 |
2023-06-16 | $36.90 | $37.02 | $36.81 | $36.81 | $36.81 | 411 |
2023-06-15 | $36.62 | $37.07 | $36.62 | $37.03 | $37.03 | 1,535 |
2023-06-14 | $36.36 | $36.44 | $36.20 | $36.40 | $36.40 | 3,660 |
2023-06-13 | $36.62 | $36.73 | $36.62 | $36.73 | $36.73 | 504 |
2023-06-12 | $35.89 | $36.30 | $35.89 | $36.30 | $36.30 | 1,040 |
2023-06-09 | $35.65 | $35.94 | $35.65 | $35.82 | $35.82 | 936 |
2023-06-08 | $35.54 | $35.60 | $35.54 | $35.60 | $35.60 | 1,528 |
2023-06-07 | $35.52 | $35.65 | $35.41 | $35.41 | $35.41 | 2,588 |
2023-06-06 | $35.13 | $35.13 | $35.06 | $35.06 | $35.06 | 240 |
2023-06-05 | $34.90 | $35.04 | $34.90 | $35.04 | $35.04 | 540 |
2023-06-02 | $34.68 | $34.85 | $34.68 | $34.85 | $34.85 | 632 |
2023-06-01 | $34.87 | $34.97 | $34.81 | $34.81 | $34.81 | 1,230 |
2023-05-31 | $34.52 | $34.87 | $34.52 | $34.83 | $34.83 | 1,041 |
2023-05-30 | $35.11 | $35.11 | $34.85 | $35.00 | $35.00 | 1,521 |
2023-05-26 | $35.42 | $35.42 | $35.26 | $35.26 | $35.26 | 335 |
2023-05-25 | $34.96 | $35.07 | $34.94 | $35.01 | $35.01 | 736 |
2023-05-24 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 46 |
2023-05-23 | $35.30 | $35.30 | $35.11 | $35.11 | $35.11 | 446 |
2023-05-22 | $35.85 | $35.96 | $35.85 | $35.85 | $35.85 | 811 |
2023-05-19 | $36.10 | $36.10 | $36.00 | $36.07 | $36.07 | 2,417 |
2023-05-18 | $36.08 | $36.16 | $36.00 | $36.16 | $36.16 | 1,296 |
2023-05-17 | $35.93 | $36.10 | $35.93 | $36.06 | $36.06 | 488 |
2023-05-16 | $35.49 | $35.68 | $35.45 | $35.51 | $35.51 | 2,273 |
2023-05-15 | $35.56 | $35.70 | $35.56 | $35.69 | $35.69 | 1,438 |
2023-05-12 | $35.21 | $35.25 | $35.10 | $35.25 | $35.25 | 976 |
2023-05-11 | $35.59 | $35.60 | $35.50 | $35.50 | $35.50 | 686 |
2023-05-10 | $35.37 | $35.40 | $35.25 | $35.40 | $35.40 | 383 |
2023-05-09 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 193 |
2023-05-08 | $35.23 | $35.45 | $35.23 | $35.34 | $35.34 | 5,534 |
2023-05-05 | $34.85 | $35.28 | $34.85 | $35.19 | $35.19 | 1,987 |
2023-05-04 | $34.63 | $34.63 | $34.49 | $34.49 | $34.49 | 1,394 |
2023-05-03 | $34.55 | $34.55 | $34.37 | $34.37 | $34.37 | 772 |
2023-05-02 | $34.89 | $34.89 | $34.44 | $34.44 | $34.44 | 350 |
2023-05-01 | $35.04 | $35.04 | $34.86 | $34.89 | $34.89 | 1,053 |
2023-04-28 | $34.66 | $34.91 | $34.66 | $34.91 | $34.91 | 1,339 |
2023-04-27 | $34.86 | $34.96 | $34.86 | $34.94 | $34.94 | 1,551 |
2023-04-26 | $34.24 | $34.40 | $34.05 | $34.05 | $34.05 | 3,837 |
2023-04-25 | $34.83 | $34.83 | $34.40 | $34.40 | $34.40 | 2,563 |
2023-04-24 | $35.33 | $35.33 | $35.20 | $35.21 | $35.21 | 1,550 |
2023-04-21 | $34.84 | $35.13 | $34.84 | $35.12 | $35.12 | 662 |
2023-04-20 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 182 |
2023-04-19 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 231 |
2023-04-18 | $35.56 | $35.57 | $35.45 | $35.57 | $35.57 | 1,352 |
2023-04-17 | $35.39 | $35.53 | $35.39 | $35.50 | $35.50 | 3,234 |
2023-04-14 | $35.39 | $35.39 | $34.95 | $35.10 | $35.10 | 1,592 |
2023-04-13 | $35.13 | $35.67 | $35.13 | $35.61 | $35.61 | 837 |
2023-04-12 | $35.51 | $35.66 | $35.18 | $35.18 | $35.18 | 2,047 |
2023-04-11 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 105 |
2023-04-10 | $35.07 | $35.29 | $35.07 | $35.22 | $35.22 | 1,355 |
2023-04-06 | $35.18 | $35.24 | $35.18 | $35.24 | $35.24 | 452 |
2023-04-05 | $35.20 | $35.27 | $35.20 | $35.27 | $35.27 | 208 |
2023-04-04 | $35.72 | $35.88 | $35.70 | $35.76 | $35.76 | 2,641 |
2023-04-03 | $35.49 | $35.77 | $35.49 | $35.77 | $35.77 | 341 |
2023-03-31 | $35.90 | $36.00 | $35.82 | $35.90 | $35.90 | 1,944 |
2023-03-30 | $35.37 | $35.37 | $35.15 | $35.29 | $35.29 | 933 |
2023-03-29 | $35.11 | $35.39 | $35.11 | $35.35 | $35.35 | 660 |
2023-03-28 | $35.58 | $35.58 | $35.19 | $35.30 | $35.30 | 8,122 |
2023-03-27 | $35.57 | $35.67 | $35.47 | $35.67 | $35.67 | 1,155 |
2023-03-24 | $35.40 | $35.57 | $35.22 | $35.57 | $35.57 | 6,472 |
2023-03-23 | $35.07 | $36.32 | $35.07 | $35.71 | $35.71 | 10,626 |
2023-03-22 | $35.30 | $35.59 | $34.80 | $34.80 | $34.80 | 8,356 |
2023-03-21 | $35.04 | $35.30 | $34.97 | $35.19 | $35.19 | 8,202 |
2023-03-20 | $34.31 | $34.64 | $34.21 | $34.52 | $34.52 | 9,416 |
2023-03-17 | $34.72 | $34.72 | $34.20 | $34.36 | $34.36 | 1,589 |
2023-03-16 | $34.42 | $34.88 | $34.42 | $34.88 | $34.88 | 816 |
2023-03-15 | $34.93 | $34.97 | $34.78 | $34.97 | $34.97 | 3,614 |
2023-03-14 | $35.33 | $35.68 | $35.28 | $35.47 | $35.47 | 2,821 |
2023-03-13 | $33.77 | $35.21 | $33.77 | $34.89 | $34.89 | 4,623 |
2023-03-10 | $36.08 | $36.08 | $35.22 | $35.43 | $35.43 | 1,936 |
2023-03-09 | $36.66 | $36.66 | $36.01 | $36.02 | $36.02 | 455 |
2023-03-08 | $36.54 | $36.69 | $36.54 | $36.69 | $36.69 | 313 |
2023-03-07 | $36.41 | $36.41 | $36.35 | $36.35 | $36.35 | 1,289 |
2023-03-06 | $36.89 | $36.89 | $36.83 | $36.83 | $36.83 | 583 |
2023-03-03 | $36.63 | $36.63 | $36.61 | $36.61 | $36.61 | 324 |
2023-03-02 | $35.80 | $36.15 | $35.73 | $36.12 | $36.12 | 6,467 |
2023-03-01 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 749 |
2023-02-28 | $35.95 | $35.95 | $35.76 | $35.76 | $35.76 | 1,374 |
2023-02-27 | $35.51 | $35.71 | $35.44 | $35.54 | $35.54 | 8,226 |
2023-02-24 | $35.71 | $35.71 | $35.50 | $35.60 | $35.60 | 2,550 |
2023-02-23 | $36.27 | $36.27 | $35.76 | $36.24 | $36.24 | 1,509 |
2023-02-22 | $36.34 | $36.34 | $36.30 | $36.30 | $36.30 | 483 |
2023-02-21 | $36.36 | $36.36 | $35.92 | $35.92 | $35.92 | 1,106 |
2023-02-17 | $37.11 | $37.20 | $37.11 | $37.20 | $37.20 | 465 |
2023-02-16 | $37.72 | $37.76 | $37.45 | $37.47 | $37.47 | 1,230 |
2023-02-15 | $37.69 | $38.59 | $37.69 | $38.59 | $38.59 | 785 |
2023-02-14 | $37.15 | $37.78 | $37.15 | $37.78 | $37.78 | 460 |
2023-02-13 | $37.68 | $37.72 | $37.64 | $37.64 | $37.64 | 713 |
2023-02-10 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 136 |
2023-02-09 | $37.54 | $37.54 | $37.11 | $37.11 | $37.11 | 1,285 |
2023-02-08 | $38.14 | $38.14 | $37.75 | $37.75 | $37.75 | 830 |
2023-02-07 | $37.93 | $38.59 | $37.87 | $38.49 | $38.49 | 3,353 |
2023-02-06 | $38.15 | $38.35 | $38.15 | $38.18 | $38.18 | 706 |
2023-02-03 | $39.25 | $39.30 | $38.89 | $38.89 | $38.89 | 820 |
2023-02-02 | $39.22 | $39.71 | $39.20 | $39.60 | $39.60 | 1,113 |
2023-02-01 | $37.85 | $38.76 | $37.85 | $38.76 | $38.76 | 641 |
2023-01-31 | $37.21 | $37.87 | $37.21 | $37.87 | $37.87 | 781 |
2023-01-30 | $37.14 | $37.28 | $36.92 | $36.92 | $36.92 | 4,425 |
2023-01-27 | $37.53 | $37.77 | $37.53 | $37.77 | $37.77 | 401 |
2023-01-26 | $37.55 | $37.58 | $37.43 | $37.58 | $37.58 | 3,467 |
2023-01-25 | $37.68 | $37.97 | $37.68 | $37.97 | $37.97 | 1,715 |
2023-01-24 | $38.31 | $38.38 | $38.20 | $38.23 | $38.23 | 1,134 |
2023-01-23 | $37.74 | $38.37 | $37.74 | $38.37 | $38.37 | 1,396 |
2023-01-20 | $37.48 | $37.91 | $37.46 | $37.91 | $37.91 | 1,527 |
2023-01-19 | $37.38 | $37.42 | $37.38 | $37.38 | $37.38 | 560 |
2023-01-18 | $38.45 | $38.93 | $38.17 | $38.20 | $38.20 | 3,253 |
2023-01-17 | $37.94 | $38.30 | $37.94 | $38.30 | $38.30 | 6,183 |
2023-01-13 | $37.50 | $37.89 | $37.50 | $37.80 | $37.80 | 844 |
2023-01-12 | $37.39 | $37.62 | $37.39 | $37.62 | $37.62 | 253 |
2023-01-11 | $36.89 | $37.25 | $36.89 | $37.25 | $37.25 | 1,181 |
2023-01-10 | $36.60 | $36.80 | $36.56 | $36.74 | $36.74 | 1,675 |
2023-01-09 | $36.71 | $36.91 | $36.41 | $36.41 | $36.41 | 1,452 |
2023-01-06 | $36.24 | $36.61 | $36.24 | $36.35 | $36.35 | 849 |
2023-01-05 | $35.85 | $35.85 | $35.83 | $35.83 | $35.83 | 241 |
2023-01-04 | $35.88 | $36.11 | $35.81 | $35.93 | $35.93 | 4,612 |
2023-01-03 | $35.84 | $35.84 | $35.45 | $35.63 | $35.63 | 763 |
2022-12-30 | $35.41 | $35.69 | $35.33 | $35.69 | $35.69 | 4,927 |
2022-12-29 | $35.20 | $35.71 | $35.20 | $35.71 | $35.71 | 5,371 |
2022-12-28 | $35.02 | $35.18 | $34.79 | $34.81 | $34.81 | 3,802 |
2022-12-27 | $35.58 | $39.14 | $35.14 | $35.22 | $35.22 | 6,071 |
2022-12-23 | $35.77 | $35.77 | $35.70 | $35.75 | $35.75 | 2,108 |
2022-12-22 | $35.87 | $35.87 | $35.45 | $35.86 | $35.86 | 972 |
2022-12-21 | $36.32 | $36.69 | $36.32 | $36.56 | $36.56 | 1,704 |
2022-12-20 | $36.01 | $36.16 | $35.92 | $36.05 | $36.05 | 4,892 |
2022-12-19 | $36.29 | $36.30 | $36.13 | $36.13 | $36.13 | 2,649 |
2022-12-16 | $36.87 | $37.05 | $36.76 | $37.05 | $37.05 | 2,484 |
2022-12-15 | $37.51 | $37.51 | $37.27 | $37.46 | $37.46 | 688 |
2022-12-14 | $38.58 | $38.58 | $38.21 | $38.31 | $38.31 | 1,519 |
2022-12-13 | $38.44 | $38.52 | $38.07 | $38.52 | $38.52 | 2,318 |
2022-12-12 | $37.93 | $38.03 | $37.85 | $38.03 | $38.03 | 5,467 |
2022-12-09 | $38.15 | $38.17 | $37.76 | $37.76 | $37.76 | 2,023 |
2022-12-08 | $37.73 | $37.96 | $37.67 | $37.88 | $37.88 | 1,236 |
2022-12-07 | $37.57 | $37.65 | $37.31 | $37.52 | $37.52 | 3,022 |
2022-12-06 | $37.69 | $37.79 | $37.58 | $37.65 | $37.65 | 827 |
2022-12-05 | $38.61 | $38.61 | $38.37 | $38.37 | $38.37 | 581 |
2022-12-02 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 218 |
2022-12-01 | $39.01 | $39.12 | $39.01 | $39.04 | $39.04 | 450 |
2022-11-30 | $38.27 | $38.70 | $38.27 | $38.70 | $38.70 | 715 |
2022-11-29 | $37.77 | $38.07 | $37.77 | $37.89 | $37.89 | 1,980 |
2022-11-28 | $38.00 | $38.00 | $37.44 | $37.44 | $37.44 | 1,350 |
2022-11-25 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 322 |
2022-11-23 | $38.30 | $38.53 | $38.30 | $38.49 | $38.49 | 1,832 |
2022-11-22 | $38.08 | $38.26 | $38.08 | $38.26 | $38.26 | 752 |
2022-11-21 | $38.19 | $38.19 | $37.91 | $38.02 | $38.02 | 1,978 |
2022-11-18 | $38.27 | $38.27 | $38.22 | $38.26 | $38.26 | 653 |
2022-11-17 | $38.06 | $38.22 | $38.06 | $38.21 | $38.21 | 911 |
2022-11-16 | $39.08 | $39.08 | $38.99 | $38.99 | $38.99 | 450 |
2022-11-15 | $40.06 | $40.09 | $39.63 | $39.72 | $39.72 | 1,102 |
2022-11-14 | $39.44 | $39.49 | $39.13 | $39.15 | $39.15 | 1,681 |
2022-11-11 | $39.89 | $40.20 | $39.59 | $40.05 | $40.05 | 2,911 |
2022-11-10 | $38.54 | $39.14 | $38.54 | $39.14 | $39.14 | 378 |
2022-11-09 | $36.52 | $36.52 | $36.39 | $36.44 | $36.44 | 807 |
2022-11-08 | $36.71 | $37.29 | $36.71 | $37.16 | $37.16 | 2,148 |
2022-11-07 | $36.30 | $36.43 | $36.16 | $36.40 | $36.40 | 768 |
2022-11-04 | $36.50 | $36.50 | $35.92 | $36.40 | $36.40 | 2,954 |
2022-11-03 | $36.58 | $36.58 | $36.53 | $36.53 | $36.53 | 317 |
2022-11-02 | $37.81 | $37.92 | $36.79 | $36.79 | $36.79 | 4,244 |
2022-11-01 | $38.54 | $38.54 | $37.73 | $37.81 | $37.81 | 1,096 |
2022-10-31 | $38.05 | $38.22 | $38.02 | $38.11 | $38.11 | 846 |
2022-10-28 | $38.15 | $38.31 | $38.08 | $38.31 | $38.31 | 1,220 |
2022-10-27 | $37.73 | $38.17 | $37.73 | $37.83 | $37.83 | 792 |
2022-10-26 | $37.83 | $38.31 | $37.71 | $37.71 | $37.71 | 2,123 |
2022-10-25 | $37.22 | $37.58 | $37.22 | $37.56 | $37.56 | 2,576 |
2022-10-24 | $36.74 | $36.74 | $36.23 | $36.58 | $36.58 | 748 |
2022-10-21 | $36.14 | $36.76 | $35.92 | $36.76 | $36.76 | 1,031 |
2022-10-20 | $36.40 | $36.40 | $36.11 | $36.14 | $36.14 | 1,384 |
2022-10-19 | $36.48 | $36.48 | $36.12 | $36.12 | $36.12 | 2,236 |
2022-10-18 | $36.69 | $36.69 | $36.38 | $36.69 | $36.69 | 859 |
2022-10-17 | $36.29 | $36.31 | $36.19 | $36.26 | $36.26 | 2,480 |
2022-10-14 | $35.46 | $35.46 | $35.32 | $35.32 | $35.32 | 243 |
2022-10-13 | $35.00 | $36.12 | $34.94 | $36.12 | $36.12 | 1,406 |
2022-10-12 | $35.40 | $35.51 | $35.39 | $35.42 | $35.42 | 2,702 |
2022-10-11 | $35.53 | $35.63 | $35.32 | $35.44 | $35.44 | 932 |
2022-10-10 | $36.42 | $36.42 | $35.32 | $35.44 | $35.44 | 2,395 |
2022-10-07 | $36.95 | $36.95 | $36.17 | $36.17 | $36.17 | 2,310 |
2022-10-06 | $37.41 | $37.48 | $37.16 | $37.16 | $37.16 | 2,100 |
2022-10-05 | $37.14 | $37.68 | $37.04 | $37.49 | $37.49 | 508 |
2022-10-04 | $37.71 | $38.03 | $37.71 | $37.94 | $37.94 | 1,789 |
2022-10-03 | $36.25 | $36.66 | $36.19 | $36.60 | $36.60 | 5,196 |
2022-09-30 | $36.29 | $36.73 | $36.12 | $36.12 | $36.12 | 5,115 |
2022-09-29 | $36.16 | $36.36 | $36.09 | $36.34 | $36.34 | 3,895 |
2022-09-28 | $36.97 | $37.62 | $36.90 | $37.61 | $37.61 | 4,608 |
2022-09-27 | $37.14 | $37.14 | $36.82 | $37.05 | $37.05 | 569 |
2022-09-26 | $37.30 | $37.30 | $36.96 | $37.03 | $37.03 | 695 |
2022-09-23 | $37.28 | $37.32 | $36.90 | $37.32 | $37.32 | 718 |
2022-09-22 | $38.75 | $38.75 | $38.18 | $38.18 | $38.18 | 701 |
2022-09-21 | $39.20 | $39.58 | $38.92 | $38.92 | $38.92 | 4,226 |
2022-09-20 | $39.72 | $39.72 | $39.27 | $39.30 | $39.30 | 992 |
2022-09-19 | $39.66 | $40.05 | $39.66 | $40.05 | $40.05 | 439 |
2022-09-16 | $39.67 | $39.93 | $39.67 | $39.93 | $39.93 | 779 |
2022-09-15 | $40.23 | $40.28 | $40.23 | $40.28 | $40.28 | 494 |
2022-09-14 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 229 |
2022-09-13 | $41.13 | $41.13 | $40.70 | $40.70 | $40.70 | 433 |
2022-09-12 | $41.81 | $42.13 | $41.80 | $42.12 | $42.12 | 4,693 |
2022-09-09 | $40.89 | $41.50 | $40.89 | $41.50 | $41.50 | 2,598 |
2022-09-08 | $40.29 | $40.62 | $40.26 | $40.62 | $40.62 | 769 |
2022-09-07 | $40.23 | $40.41 | $40.23 | $40.41 | $40.41 | 280 |
2022-09-06 | $39.94 | $39.94 | $39.70 | $39.78 | $39.78 | 2,058 |
2022-09-02 | $40.95 | $41.07 | $40.23 | $40.23 | $40.23 | 800 |
2022-09-01 | $40.76 | $40.76 | $40.22 | $40.54 | $40.54 | 1,168 |
2022-08-31 | $41.77 | $41.79 | $41.37 | $41.37 | $41.37 | 3,252 |
2022-08-30 | $41.33 | $41.49 | $41.33 | $41.45 | $41.45 | 1,040 |
2022-08-29 | $41.88 | $41.89 | $41.88 | $41.89 | $41.89 | 328 |
2022-08-26 | $42.59 | $42.59 | $42.36 | $42.36 | $42.36 | 475 |
2022-08-25 | $43.36 | $43.65 | $43.30 | $43.65 | $43.65 | 544 |
2022-08-24 | $43.30 | $43.42 | $43.30 | $43.37 | $43.37 | 1,148 |
2022-08-23 | $42.54 | $42.88 | $42.54 | $42.71 | $42.71 | 5,494 |
2022-08-22 | $42.39 | $42.39 | $42.38 | $42.38 | $42.38 | 347 |
2022-08-19 | $43.31 | $43.31 | $43.29 | $43.29 | $43.29 | 232 |
2022-08-18 | $43.88 | $44.29 | $43.88 | $44.29 | $44.29 | 3,366 |
2022-08-17 | $43.61 | $43.61 | $43.35 | $43.58 | $43.58 | 1,562 |
2022-08-16 | $43.92 | $44.11 | $43.92 | $44.11 | $44.11 | 1,214 |
2022-08-15 | $43.89 | $44.14 | $43.89 | $44.14 | $44.14 | 561 |
2022-08-12 | $44.09 | $44.33 | $44.06 | $44.26 | $44.26 | 763 |
2022-08-11 | $44.11 | $44.11 | $43.55 | $43.55 | $43.55 | 1,117 |
2022-08-10 | $43.43 | $43.85 | $43.43 | $43.84 | $43.84 | 3,382 |
2022-08-09 | $42.14 | $42.14 | $41.79 | $41.84 | $41.84 | 3,115 |
2022-08-08 | $42.61 | $42.70 | $42.33 | $42.33 | $42.33 | 1,229 |
2022-08-05 | $41.31 | $41.67 | $41.31 | $41.67 | $41.67 | 2,559 |
2022-08-04 | $41.34 | $41.53 | $41.34 | $41.53 | $41.53 | 1,962 |
2022-08-03 | $41.27 | $41.29 | $41.11 | $41.11 | $41.11 | 1,619 |
2022-08-02 | $40.72 | $41.22 | $40.72 | $40.93 | $40.93 | 1,786 |
2022-08-01 | $40.67 | $40.88 | $40.67 | $40.87 | $40.87 | 3,521 |
2022-07-29 | $40.73 | $40.93 | $40.73 | $40.93 | $40.93 | 270 |
2022-07-28 | $40.22 | $40.49 | $39.86 | $40.49 | $40.49 | 810 |
2022-07-27 | $39.62 | $40.18 | $39.59 | $40.05 | $40.05 | 20,086 |
2022-07-26 | $38.55 | $38.56 | $38.47 | $38.56 | $38.56 | 852 |
2022-07-25 | $39.29 | $39.35 | $39.29 | $39.35 | $39.35 | 203 |
2022-07-22 | $40.26 | $40.26 | $39.34 | $39.46 | $39.46 | 3,759 |
2022-07-21 | $40.17 | $40.17 | $40.14 | $40.15 | $40.15 | 393 |
2022-07-20 | $39.73 | $39.79 | $39.73 | $39.79 | $39.79 | 1,142 |
2022-07-19 | $39.06 | $39.06 | $39.06 | $39.06 | $39.06 | 129 |
2022-07-18 | $38.24 | $38.24 | $38.13 | $38.13 | $38.13 | 969 |
2022-07-15 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 167 |
2022-07-14 | $37.16 | $37.38 | $37.10 | $37.38 | $37.38 | 385 |
2022-07-13 | $37.86 | $38.03 | $37.86 | $37.86 | $37.86 | 516 |
2022-07-12 | $38.07 | $38.07 | $37.53 | $37.53 | $37.53 | 2,796 |
2022-07-11 | $38.18 | $38.18 | $37.89 | $37.89 | $37.89 | 321 |
2022-07-08 | $38.03 | $38.72 | $38.03 | $38.60 | $38.60 | 434 |
2022-07-07 | $38.23 | $38.49 | $38.23 | $38.49 | $38.49 | 8,303 |
2022-07-06 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 303 |
2022-07-05 | $36.92 | $37.68 | $36.92 | $37.68 | $37.68 | 674 |
2022-07-01 | $37.19 | $37.46 | $37.19 | $37.46 | $37.46 | 1,449 |
2022-06-30 | $37.29 | $37.29 | $37.24 | $37.24 | $37.24 | 213 |
2022-06-29 | $37.96 | $38.03 | $37.85 | $38.03 | $38.03 | 1,548 |
2022-06-28 | $38.83 | $38.83 | $38.08 | $38.08 | $38.08 | 780 |
2022-06-27 | $38.63 | $38.90 | $38.63 | $38.89 | $38.89 | 408 |
2022-06-24 | $38.19 | $38.87 | $38.19 | $38.87 | $38.87 | 3,066 |
2022-06-23 | $37.50 | $37.96 | $37.50 | $37.93 | $37.93 | 1,713 |
2022-06-22 | $37.70 | $37.70 | $37.53 | $37.53 | $37.53 | 2,174 |
2022-06-21 | $37.63 | $38.01 | $37.63 | $37.73 | $37.73 | 6,270 |
2022-06-17 | $36.04 | $36.68 | $36.02 | $36.60 | $36.60 | 6,760 |
2022-06-16 | $36.79 | $36.79 | $35.77 | $35.83 | $35.83 | 2,645 |
2022-06-15 | $37.03 | $37.46 | $37.03 | $37.46 | $37.46 | 1,444 |
2022-06-14 | $36.64 | $36.64 | $36.49 | $36.49 | $36.49 | 2,160 |
2022-06-13 | $36.86 | $36.89 | $36.14 | $36.16 | $36.16 | 10,416 |
2022-06-10 | $38.52 | $38.66 | $38.47 | $38.55 | $38.55 | 4,888 |
2022-06-09 | $40.49 | $40.49 | $39.53 | $39.56 | $39.56 | 8,047 |
2022-06-08 | $40.63 | $40.64 | $40.62 | $40.64 | $40.64 | 363 |
2022-06-07 | $40.85 | $41.07 | $40.85 | $41.07 | $41.07 | 615 |
2022-06-06 | $41.36 | $41.36 | $41.01 | $41.01 | $41.01 | 277 |
2022-06-03 | $40.90 | $41.15 | $40.90 | $40.98 | $40.98 | 1,697 |
2022-06-02 | $40.95 | $41.66 | $40.95 | $41.57 | $41.57 | 2,758 |
2022-06-01 | $40.39 | $40.76 | $40.30 | $40.65 | $40.65 | 1,475 |
2022-05-31 | $40.30 | $40.57 | $40.30 | $40.57 | $40.57 | 333 |
2022-05-27 | $40.56 | $40.80 | $40.56 | $40.80 | $40.80 | 329 |
2022-05-26 | $39.74 | $40.16 | $39.73 | $39.88 | $39.88 | 3,216 |
2022-05-25 | $38.53 | $39.08 | $38.53 | $39.08 | $39.08 | 2,097 |
2022-05-24 | $39.07 | $39.09 | $38.90 | $39.09 | $39.09 | 3,071 |
2022-05-23 | $39.97 | $40.11 | $39.97 | $40.11 | $40.11 | 415 |
2022-05-20 | $38.67 | $39.39 | $38.64 | $39.39 | $39.39 | 741 |
2022-05-19 | $39.44 | $39.58 | $39.38 | $39.38 | $39.38 | 1,338 |
2022-05-18 | $39.26 | $39.41 | $39.01 | $39.01 | $39.01 | 1,124 |
2022-05-17 | $40.10 | $40.25 | $40.10 | $40.25 | $40.25 | 337 |
2022-05-16 | $39.01 | $39.03 | $38.92 | $38.92 | $38.92 | 1,093 |
2022-05-13 | $38.23 | $39.20 | $38.23 | $39.09 | $39.09 | 1,170 |
2022-05-12 | $36.97 | $37.45 | $36.97 | $37.45 | $37.45 | 11,223 |
2022-05-11 | $38.01 | $38.25 | $37.14 | $37.14 | $37.14 | 6,601 |
2022-05-10 | $37.50 | $37.96 | $37.50 | $37.96 | $37.96 | 508 |
2022-05-09 | $38.86 | $38.86 | $37.76 | $37.77 | $37.77 | 1,680 |
2022-05-06 | $40.00 | $40.19 | $39.73 | $39.89 | $39.89 | 1,158 |
2022-05-05 | $42.01 | $42.01 | $40.47 | $40.50 | $40.50 | 1,067 |
2022-05-04 | $41.67 | $42.53 | $41.67 | $42.53 | $42.53 | 945 |
2022-05-03 | $41.64 | $41.81 | $41.57 | $41.81 | $41.81 | 1,876 |
2022-05-02 | $41.48 | $41.81 | $41.04 | $41.81 | $41.81 | 2,246 |
2022-04-29 | $43.40 | $43.53 | $42.33 | $42.33 | $42.33 | 1,541 |
2022-04-28 | $42.89 | $43.53 | $42.60 | $43.43 | $43.43 | 566 |
2022-04-27 | $42.71 | $42.80 | $42.59 | $42.60 | $42.60 | 2,356 |
2022-04-26 | $43.75 | $43.75 | $42.91 | $42.91 | $42.91 | 1,427 |
2022-04-25 | $43.56 | $43.99 | $43.45 | $43.99 | $43.99 | 2,131 |
2022-04-22 | $44.00 | $44.00 | $43.50 | $43.50 | $43.50 | 1,319 |
2022-04-21 | $45.92 | $45.92 | $45.00 | $45.00 | $45.00 | 1,565 |
2022-04-20 | $45.72 | $45.72 | $45.72 | $45.72 | $45.72 | 236 |
2022-04-19 | $46.13 | $46.16 | $46.04 | $46.16 | $46.16 | 1,383 |
2022-04-18 | $45.51 | $45.51 | $45.38 | $45.38 | $45.38 | 1,217 |
2022-04-14 | $45.90 | $45.90 | $45.51 | $45.51 | $45.51 | 524 |
2022-04-13 | $45.40 | $46.17 | $45.40 | $46.16 | $46.16 | 269 |
2022-04-12 | $45.97 | $46.05 | $45.41 | $45.45 | $45.45 | 2,080 |
2022-04-11 | $45.51 | $45.51 | $45.21 | $45.41 | $45.41 | 863 |
2022-04-08 | $45.84 | $45.86 | $45.77 | $45.77 | $45.77 | 666 |
2022-04-07 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 141 |
2022-04-06 | $46.53 | $46.53 | $46.00 | $46.05 | $46.05 | 1,448 |
2022-04-05 | $47.01 | $47.01 | $46.85 | $46.85 | $46.85 | 505 |
2022-04-04 | $47.32 | $47.56 | $47.32 | $47.46 | $47.46 | 989 |
2022-04-01 | $46.60 | $46.71 | $46.60 | $46.71 | $46.71 | 1,221 |
2022-03-31 | $46.74 | $46.80 | $46.46 | $46.46 | $46.46 | 1,192 |
2022-03-30 | $47.25 | $47.25 | $46.80 | $46.80 | $46.80 | 2,458 |
2022-03-29 | $46.88 | $47.17 | $46.88 | $47.17 | $47.17 | 899 |
2022-03-28 | $46.24 | $46.27 | $46.24 | $46.27 | $46.27 | 177 |
2022-03-25 | $46.32 | $46.59 | $46.32 | $46.59 | $46.59 | 1,912 |
2022-03-24 | $46.06 | $46.65 | $46.06 | $46.65 | $46.65 | 1,596 |
2022-03-23 | $46.20 | $46.30 | $46.06 | $46.18 | $46.18 | 1,653 |
2022-03-22 | $45.59 | $46.35 | $45.59 | $46.35 | $46.35 | 730 |
2022-03-21 | $45.62 | $45.62 | $45.33 | $45.55 | $45.55 | 3,022 |
2022-03-18 | $44.60 | $45.48 | $44.60 | $45.48 | $45.48 | 616 |
2022-03-17 | $44.29 | $44.92 | $44.29 | $44.92 | $44.92 | 1,236 |
2022-03-16 | $43.27 | $44.47 | $43.27 | $44.37 | $44.37 | 1,848 |
2022-03-15 | $42.14 | $42.93 | $42.14 | $42.93 | $42.93 | 2,340 |
2022-03-14 | $42.90 | $42.90 | $41.90 | $41.90 | $41.90 | 924 |
2022-03-11 | $43.85 | $43.85 | $42.91 | $42.91 | $42.91 | 1,058 |
2022-03-10 | $43.67 | $43.83 | $43.67 | $43.83 | $43.83 | 1,396 |
2022-03-09 | $44.10 | $44.44 | $44.10 | $44.43 | $44.43 | 1,678 |
2022-03-08 | $42.67 | $43.37 | $42.67 | $42.83 | $42.83 | 1,400 |
2022-03-07 | $43.01 | $43.06 | $42.79 | $42.79 | $42.79 | 2,330 |
2022-03-04 | $43.52 | $43.54 | $43.52 | $43.54 | $43.54 | 1,416 |
2022-03-03 | $45.43 | $45.43 | $44.53 | $44.53 | $44.53 | 902 |
2022-03-02 | $45.81 | $45.81 | $45.74 | $45.74 | $45.74 | 340 |
2022-03-01 | $45.05 | $45.24 | $44.90 | $45.11 | $45.11 | 1,613 |
2022-02-28 | $44.94 | $46.10 | $44.94 | $46.10 | $46.10 | 2,821 |
2022-02-25 | $44.91 | $45.27 | $44.80 | $45.19 | $45.19 | 4,967 |
2022-02-24 | $41.63 | $44.45 | $41.43 | $44.45 | $44.45 | 2,923 |
2022-02-23 | $44.47 | $44.47 | $43.37 | $43.37 | $43.37 | 1,020 |
2022-02-22 | $44.47 | $44.47 | $44.16 | $44.21 | $44.21 | 2,285 |
2022-02-18 | $45.27 | $45.27 | $44.65 | $44.74 | $44.74 | 7,643 |
2022-02-17 | $46.22 | $46.22 | $45.03 | $45.19 | $45.19 | 7,052 |
2022-02-16 | $46.20 | $46.36 | $45.87 | $46.36 | $46.36 | 7,013 |
2022-02-15 | $45.85 | $46.21 | $45.85 | $46.21 | $46.21 | 1,100 |
2022-02-14 | $45.10 | $45.10 | $44.94 | $44.98 | $44.98 | 1,973 |
2022-02-11 | $46.16 | $46.27 | $45.15 | $45.15 | $45.15 | 1,124 |
2022-02-10 | $45.66 | $46.10 | $45.66 | $46.10 | $46.10 | 496 |
2022-02-09 | $45.88 | $46.49 | $45.88 | $46.49 | $46.49 | 1,007 |
2022-02-08 | $44.76 | $45.17 | $44.76 | $45.17 | $45.17 | 8,395 |
2022-02-07 | $44.80 | $44.97 | $44.80 | $44.84 | $44.84 | 1,813 |
2022-02-04 | $44.25 | $44.54 | $44.19 | $44.54 | $44.54 | 3,393 |
2022-02-03 | $44.71 | $44.71 | $43.95 | $43.99 | $43.99 | 2,292 |
2022-02-02 | $45.25 | $45.27 | $45.23 | $45.27 | $45.27 | 648 |
2022-02-01 | $45.18 | $45.42 | $45.18 | $45.42 | $45.42 | 767 |
2022-01-31 | $43.55 | $45.00 | $43.55 | $45.00 | $45.00 | 2,502 |
2022-01-28 | $42.95 | $43.26 | $42.73 | $43.26 | $43.26 | 1,487 |
2022-01-27 | $43.64 | $43.64 | $42.63 | $42.68 | $42.68 | 1,438 |
2022-01-26 | $44.36 | $44.36 | $43.10 | $43.17 | $43.17 | 6,217 |
2022-01-25 | $43.62 | $43.62 | $43.13 | $43.24 | $43.24 | 1,532 |
2022-01-24 | $43.21 | $44.23 | $42.30 | $44.23 | $44.23 | 14,167 |
2022-01-21 | $45.69 | $45.69 | $44.74 | $44.74 | $44.74 | 6,640 |
2022-01-20 | $46.04 | $46.87 | $45.59 | $45.74 | $45.74 | 4,272 |
2022-01-19 | $46.75 | $46.75 | $45.94 | $45.94 | $45.94 | 3,334 |
2022-01-18 | $46.74 | $46.74 | $46.16 | $46.16 | $46.16 | 2,388 |
2022-01-14 | $47.52 | $47.80 | $47.31 | $47.62 | $47.62 | 3,189 |
2022-01-13 | $48.70 | $48.70 | $47.69 | $47.70 | $47.70 | 9,259 |
2022-01-12 | $48.66 | $48.66 | $48.07 | $48.32 | $48.32 | 2,685 |
2022-01-11 | $47.51 | $48.27 | $47.51 | $48.16 | $48.16 | 1,958 |
2022-01-10 | $46.93 | $47.14 | $46.15 | $47.14 | $47.14 | 9,644 |
2022-01-07 | $47.55 | $47.55 | $47.39 | $47.39 | $47.39 | 169 |
2022-01-06 | $47.40 | $47.83 | $47.26 | $47.55 | $47.55 | 3,463 |
2022-01-05 | $48.76 | $48.76 | $47.33 | $47.33 | $47.33 | 3,761 |
2022-01-04 | $49.56 | $49.56 | $48.38 | $48.64 | $48.64 | 3,886 |
2022-01-03 | $49.25 | $49.25 | $48.87 | $49.15 | $49.15 | 3,122 |
2021-12-31 | $48.94 | $49.01 | $48.71 | $48.71 | $48.71 | 994 |
2021-12-30 | $49.19 | $49.19 | $48.83 | $48.83 | $48.83 | 303 |
2021-12-29 | $48.82 | $48.94 | $48.53 | $48.65 | $48.65 | 6,878 |
2021-12-28 | $49.20 | $49.32 | $48.95 | $48.95 | $48.95 | 2,719 |
2021-12-27 | $48.47 | $48.83 | $48.47 | $48.83 | $48.83 | 1,817 |
2021-12-23 | $47.83 | $48.32 | $47.83 | $48.18 | $48.18 | 1,687 |
2021-12-22 | $47.22 | $47.77 | $47.22 | $47.68 | $47.68 | 3,041 |
2021-12-21 | $46.25 | $47.29 | $46.22 | $47.22 | $47.22 | 2,550 |
2021-12-20 | $45.91 | $46.06 | $45.65 | $46.06 | $46.06 | 11,378 |
2021-12-17 | $47.65 | $47.65 | $47.40 | $47.57 | $46.94 | 626 |
2021-12-16 | $48.51 | $48.51 | $47.59 | $47.59 | $46.96 | 774 |
2021-12-15 | $47.46 | $48.07 | $47.10 | $48.07 | $47.43 | 677 |
2021-12-14 | $47.30 | $47.33 | $46.99 | $47.33 | $46.70 | 3,199 |
2021-12-13 | $48.30 | $48.31 | $47.80 | $47.80 | $47.17 | 862 |
2021-12-10 | $48.44 | $48.47 | $48.27 | $48.31 | $47.67 | 2,272 |
2021-12-09 | $48.92 | $48.94 | $48.40 | $48.58 | $47.93 | 2,441 |
2021-12-08 | $48.94 | $49.56 | $48.94 | $49.26 | $48.60 | 1,470 |
2021-12-07 | $48.81 | $48.95 | $48.81 | $48.86 | $48.21 | 1,573 |
2021-12-06 | $47.11 | $47.37 | $46.48 | $47.37 | $46.74 | 2,779 |
2021-12-03 | $47.55 | $47.55 | $46.38 | $46.80 | $46.17 | 1,645 |
2021-12-02 | $47.78 | $47.94 | $47.47 | $47.78 | $47.14 | 6,341 |
2021-12-01 | $48.60 | $48.73 | $47.42 | $47.42 | $46.79 | 4,191 |
2021-11-30 | $48.30 | $48.30 | $47.97 | $48.05 | $47.41 | 3,219 |
2021-11-29 | $48.61 | $49.01 | $48.61 | $48.92 | $48.27 | 1,354 |
2021-11-26 | $48.37 | $48.78 | $48.29 | $48.36 | $47.71 | 4,715 |
2021-11-24 | $48.90 | $49.47 | $48.90 | $49.37 | $48.71 | 1,340 |
2021-11-23 | $49.87 | $49.87 | $48.95 | $49.19 | $48.54 | 3,200 |
2021-11-22 | $51.02 | $51.09 | $50.09 | $50.09 | $49.43 | 3,483 |
2021-11-19 | $51.03 | $51.15 | $50.65 | $50.65 | $49.97 | 2,128 |
2021-11-18 | $51.44 | $51.44 | $51.00 | $51.06 | $50.38 | 3,544 |
2021-11-17 | $51.33 | $51.33 | $51.33 | $51.33 | $50.65 | 193 |
2021-11-16 | $51.52 | $51.86 | $51.52 | $51.70 | $51.01 | 2,229 |
2021-11-15 | $52.13 | $52.13 | $51.63 | $51.74 | $51.05 | 1,794 |
2021-11-12 | $51.68 | $51.89 | $51.55 | $51.80 | $51.11 | 1,057 |
2021-11-11 | $51.25 | $51.72 | $51.25 | $51.55 | $50.86 | 1,561 |
2021-11-10 | $51.40 | $51.40 | $50.72 | $50.72 | $50.04 | 536 |
2021-11-09 | $51.38 | $51.43 | $51.35 | $51.43 | $50.74 | 1,142 |
2021-11-08 | $51.30 | $51.63 | $51.18 | $51.42 | $50.74 | 1,878 |
2021-11-05 | $51.30 | $51.30 | $51.00 | $51.00 | $50.32 | 611 |
2021-11-04 | $51.12 | $51.33 | $50.89 | $51.24 | $50.55 | 2,133 |
2021-11-03 | $50.82 | $50.86 | $50.66 | $50.86 | $50.18 | 1,099 |
2021-11-02 | $51.37 | $51.37 | $51.14 | $51.19 | $50.51 | 3,003 |
2021-11-01 | $50.50 | $51.22 | $50.50 | $51.22 | $50.54 | 653 |
2021-10-29 | $50.38 | $50.38 | $50.24 | $50.29 | $49.62 | 3,437 |
2021-10-28 | $50.02 | $50.21 | $50.02 | $50.10 | $49.43 | 578 |
2021-10-27 | $50.29 | $50.29 | $49.61 | $49.66 | $49.00 | 1,234 |
2021-10-26 | $50.50 | $50.50 | $49.89 | $50.04 | $49.38 | 1,428 |
2021-10-25 | $50.12 | $50.31 | $50.12 | $50.31 | $49.64 | 367 |
2021-10-22 | $49.96 | $49.97 | $49.86 | $49.86 | $49.19 | 533 |
2021-10-21 | $50.07 | $50.13 | $49.87 | $50.05 | $49.39 | 792 |
2021-10-20 | $49.61 | $49.69 | $49.59 | $49.61 | $48.95 | 1,545 |
2021-10-19 | $49.50 | $49.81 | $49.50 | $49.67 | $49.01 | 2,526 |
2021-10-18 | $48.93 | $49.48 | $48.93 | $49.48 | $48.82 | 2,746 |
2021-10-15 | $49.22 | $49.23 | $49.22 | $49.23 | $48.58 | 362 |
2021-10-14 | $49.10 | $49.30 | $49.10 | $49.27 | $48.61 | 2,124 |
2021-10-13 | $48.28 | $48.83 | $48.21 | $48.76 | $48.11 | 9,872 |
2021-10-12 | $47.93 | $47.93 | $47.93 | $47.93 | $47.29 | 129 |
2021-10-11 | $47.09 | $47.63 | $47.09 | $47.29 | $46.66 | 5,970 |
2021-10-08 | $47.14 | $47.14 | $46.93 | $46.93 | $46.30 | 989 |
2021-10-07 | $46.94 | $47.59 | $46.94 | $47.18 | $46.55 | 2,408 |
2021-10-06 | $46.14 | $46.71 | $46.14 | $46.71 | $46.09 | 846 |
2021-10-05 | $46.77 | $46.99 | $46.67 | $46.67 | $46.05 | 1,441 |
2021-10-04 | $47.19 | $47.19 | $46.33 | $46.47 | $45.85 | 4,877 |
2021-10-01 | $47.23 | $47.72 | $47.01 | $47.38 | $46.75 | 9,213 |
2021-09-30 | $47.38 | $47.48 | $47.11 | $47.22 | $46.59 | 3,036 |
2021-09-29 | $47.83 | $47.83 | $47.28 | $47.28 | $46.65 | 2,203 |
2021-09-28 | $47.74 | $47.74 | $47.42 | $47.43 | $46.80 | 1,413 |
2021-09-27 | $47.33 | $48.62 | $47.33 | $48.61 | $47.97 | 147,214 |
2021-09-24 | $48.88 | $48.93 | $48.80 | $48.93 | $48.28 | 653 |
2021-09-23 | $49.10 | $49.10 | $49.09 | $49.10 | $48.44 | 528 |
2021-09-22 | $48.15 | $48.61 | $48.10 | $48.61 | $47.96 | 6,400 |
2021-09-21 | $47.85 | $48.02 | $47.84 | $47.84 | $47.20 | 1,189 |
2021-09-20 | $47.84 | $47.84 | $47.07 | $47.61 | $46.97 | 5,355 |
2021-09-17 | $48.43 | $48.50 | $48.25 | $48.50 | $47.86 | 1,165 |
2021-09-16 | $48.41 | $48.45 | $48.31 | $48.42 | $47.77 | 1,727 |
2021-09-15 | $48.32 | $48.44 | $48.25 | $48.44 | $47.80 | 5,018 |
2021-09-14 | $48.30 | $48.41 | $48.15 | $48.15 | $47.51 | 1,122 |
2021-09-13 | $48.04 | $48.17 | $48.04 | $48.16 | $47.52 | 1,586 |
2021-09-10 | $48.90 | $48.90 | $48.26 | $48.26 | $47.62 | 1,214 |
2021-09-09 | $48.90 | $48.90 | $48.67 | $48.79 | $48.14 | 1,461 |
2021-09-08 | $48.58 | $48.59 | $48.35 | $48.35 | $47.71 | 1,757 |
2021-09-07 | $48.70 | $48.73 | $48.59 | $48.72 | $48.07 | 17,542 |
2021-09-03 | $48.73 | $48.98 | $48.73 | $48.85 | $48.20 | 983 |
2021-09-02 | $48.85 | $48.85 | $48.74 | $48.74 | $48.09 | 270 |
2021-09-01 | $48.63 | $48.63 | $48.54 | $48.54 | $47.89 | 585 |
2021-08-31 | $48.32 | $48.49 | $48.23 | $48.32 | $47.67 | 1,505 |
2021-08-30 | $48.51 | $48.51 | $48.38 | $48.49 | $47.84 | 1,035 |
2021-08-27 | $48.21 | $48.39 | $48.21 | $48.21 | $47.57 | 764 |
2021-08-26 | $47.83 | $48.01 | $47.71 | $47.71 | $47.07 | 902 |
2021-08-25 | $47.74 | $48.19 | $47.74 | $48.05 | $47.41 | 1,507 |
2021-08-24 | $47.52 | $47.84 | $47.51 | $47.82 | $47.18 | 1,562 |
2021-08-23 | $46.60 | $47.22 | $46.60 | $47.22 | $46.60 | 949 |
2021-08-20 | $46.22 | $46.52 | $46.22 | $46.52 | $45.90 | 515 |
2021-08-19 | $45.70 | $46.20 | $45.70 | $46.03 | $45.42 | 1,862 |
2021-08-18 | $45.90 | $46.07 | $45.90 | $45.90 | $45.29 | 830 |
2021-08-17 | $45.41 | $45.85 | $45.24 | $45.62 | $45.01 | 2,380 |
2021-08-16 | $46.22 | $46.27 | $46.14 | $46.14 | $45.53 | 711 |
2021-08-13 | $46.54 | $46.54 | $46.49 | $46.49 | $45.87 | 1,025 |
2021-08-12 | $46.51 | $46.70 | $46.51 | $46.57 | $45.95 | 1,223 |
2021-08-11 | $46.12 | $46.20 | $45.95 | $46.14 | $45.53 | 1,084 |
2021-08-10 | $46.54 | $46.54 | $46.54 | $46.54 | $45.92 | 216 |
2021-08-09 | $47.04 | $47.04 | $46.73 | $46.73 | $46.11 | 1,858 |
2021-08-06 | $47.42 | $47.42 | $46.90 | $46.90 | $46.28 | 735 |
2021-08-05 | $47.29 | $47.29 | $47.27 | $47.27 | $46.64 | 572 |
2021-08-04 | $47.90 | $47.90 | $47.70 | $47.72 | $47.08 | 418 |
2021-08-03 | $47.95 | $48.00 | $47.72 | $47.83 | $47.19 | 1,151 |
2021-08-02 | $47.94 | $47.94 | $47.55 | $47.55 | $46.91 | 799 |
2021-07-30 | $47.59 | $47.74 | $47.34 | $47.34 | $46.71 | 1,437 |
2021-07-29 | $47.69 | $47.69 | $47.69 | $47.69 | $47.05 | 171 |
2021-07-28 | $47.55 | $47.63 | $47.55 | $47.63 | $47.00 | 538 |
2021-07-27 | $46.72 | $46.72 | $46.72 | $46.72 | $46.10 | 53 |
2021-07-26 | $47.19 | $47.19 | $47.08 | $47.08 | $46.46 | 340 |
2021-07-23 | $46.76 | $47.13 | $46.76 | $47.13 | $46.50 | 349 |
2021-07-22 | $46.75 | $46.94 | $46.70 | $46.94 | $46.31 | 1,891 |
2021-07-21 | $46.32 | $46.92 | $46.32 | $46.92 | $46.29 | 1,252 |
2021-07-20 | $45.91 | $46.21 | $45.85 | $46.21 | $45.60 | 1,484 |
2021-07-19 | $44.87 | $45.31 | $44.64 | $45.25 | $44.65 | 2,276 |
2021-07-16 | $45.81 | $45.91 | $45.56 | $45.56 | $44.96 | 1,573 |
2021-07-15 | $46.00 | $46.00 | $45.74 | $45.77 | $45.16 | 833 |
2021-07-14 | $46.70 | $46.70 | $46.32 | $46.32 | $45.70 | 603 |
2021-07-13 | $47.14 | $47.23 | $46.87 | $46.87 | $46.24 | 1,439 |
2021-07-12 | $47.45 | $47.52 | $47.20 | $47.22 | $46.60 | 2,737 |
2021-07-09 | $46.91 | $47.25 | $46.91 | $47.25 | $46.62 | 483 |
2021-07-08 | $46.42 | $46.66 | $46.42 | $46.58 | $45.96 | 1,527 |
2021-07-07 | $47.24 | $47.24 | $47.12 | $47.12 | $46.50 | 1,376 |
2021-07-06 | $47.37 | $47.57 | $47.37 | $47.39 | $46.76 | 2,555 |
2021-07-02 | $47.36 | $47.36 | $47.36 | $47.36 | $46.73 | 57 |
2021-07-01 | $47.74 | $47.74 | $47.24 | $47.45 | $46.82 | 2,741 |
2021-06-30 | $48.24 | $48.24 | $47.62 | $47.86 | $47.23 | 940 |
2021-06-29 | $48.42 | $48.42 | $48.24 | $48.31 | $47.67 | 1,229 |
2021-06-28 | $48.23 | $48.35 | $48.23 | $48.35 | $47.71 | 1,467 |
2021-06-25 | $48.12 | $48.41 | $48.12 | $48.22 | $47.58 | 785 |
2021-06-24 | $48.08 | $48.33 | $48.08 | $48.15 | $47.51 | 1,501 |
2021-06-23 | $47.67 | $47.96 | $47.67 | $47.80 | $47.17 | 1,491 |
2021-06-22 | $47.63 | $47.63 | $47.63 | $47.63 | $47.00 | 201 |
2021-06-21 | $47.43 | $47.43 | $47.18 | $47.27 | $46.64 | 1,357 |
2021-06-18 | $47.36 | $47.59 | $47.29 | $47.29 | $46.66 | 685 |
2021-06-17 | $47.26 | $47.76 | $47.20 | $47.73 | $47.10 | 1,633 |
2021-06-16 | $47.40 | $47.78 | $46.85 | $47.35 | $46.72 | 1,312 |
2021-06-15 | $47.55 | $47.86 | $47.34 | $47.34 | $46.71 | 2,377 |
2021-06-14 | $47.80 | $48.14 | $47.74 | $47.87 | $47.24 | 815 |
2021-06-11 | $47.42 | $47.61 | $47.42 | $47.61 | $46.97 | 607 |
2021-06-10 | $47.01 | $47.46 | $47.01 | $47.46 | $46.82 | 291 |
2021-06-09 | $47.21 | $47.21 | $47.00 | $47.08 | $46.45 | 29,315 |
2021-06-08 | $47.00 | $47.20 | $46.95 | $47.20 | $46.57 | 1,410 |
2021-06-07 | $46.76 | $46.97 | $46.76 | $46.97 | $46.34 | 484 |
2021-06-04 | $46.53 | $46.57 | $46.53 | $46.57 | $45.95 | 404 |
2021-06-03 | $46.39 | $46.39 | $46.17 | $46.17 | $45.56 | 1,334 |
2021-06-02 | $46.74 | $46.84 | $46.65 | $46.65 | $46.03 | 1,460 |
2021-06-01 | $46.91 | $46.91 | $46.12 | $46.49 | $45.87 | 1,729 |
2021-05-28 | $47.04 | $47.08 | $46.76 | $46.76 | $46.13 | 1,755 |
2021-05-27 | $46.35 | $46.85 | $46.35 | $46.71 | $46.09 | 598 |
2021-05-26 | $46.44 | $46.51 | $46.44 | $46.51 | $45.89 | 523 |
2021-05-25 | $46.29 | $46.29 | $46.16 | $46.16 | $45.55 | 3,012 |
2021-05-24 | $46.25 | $46.41 | $46.05 | $46.24 | $45.62 | 889 |
2021-05-21 | $45.74 | $46.00 | $45.74 | $45.82 | $45.21 | 15,809 |
2021-05-20 | $44.99 | $45.76 | $44.99 | $45.76 | $45.15 | 2,218 |
2021-05-19 | $43.90 | $44.73 | $43.90 | $44.66 | $44.07 | 2,413 |
2021-05-18 | $44.18 | $44.82 | $44.18 | $44.55 | $43.96 | 4,840 |
2021-05-17 | $44.24 | $44.25 | $43.73 | $44.02 | $43.44 | 2,864 |
2021-05-14 | $44.14 | $44.47 | $44.14 | $44.30 | $43.71 | 1,738 |
2021-05-13 | $43.65 | $43.79 | $43.32 | $43.34 | $42.76 | 5,356 |
2021-05-12 | $44.11 | $44.11 | $43.33 | $43.37 | $42.79 | 38,002 |
2021-05-11 | $43.69 | $44.67 | $43.33 | $44.42 | $43.83 | 2,679 |
2021-05-10 | $45.80 | $45.80 | $44.82 | $44.83 | $44.23 | 2,559 |
2021-05-07 | $45.53 | $45.89 | $45.53 | $45.78 | $45.17 | 533 |
2021-05-06 | $45.30 | $45.47 | $45.25 | $45.41 | $44.80 | 2,158 |
2021-05-05 | $46.02 | $46.02 | $45.62 | $45.73 | $45.12 | 400 |
2021-05-04 | $45.72 | $45.76 | $45.72 | $45.76 | $45.15 | 327 |
2021-05-03 | $47.12 | $47.12 | $47.12 | $47.12 | $46.49 | 420 |
2021-04-30 | $47.38 | $47.38 | $46.98 | $46.98 | $46.35 | 832 |
2021-04-29 | $47.34 | $47.44 | $47.33 | $47.42 | $46.79 | 1,057 |
2021-04-28 | $47.38 | $47.56 | $46.92 | $47.49 | $46.86 | 2,089 |
2021-04-27 | $47.80 | $47.87 | $47.70 | $47.70 | $47.07 | 1,260 |
2021-04-26 | $47.14 | $47.79 | $47.14 | $47.79 | $47.16 | 1,678 |
2021-04-23 | $46.86 | $47.22 | $46.86 | $47.05 | $46.42 | 1,469 |
2021-04-22 | $46.50 | $46.96 | $46.36 | $46.56 | $45.95 | 3,324 |
2021-04-21 | $45.82 | $46.38 | $45.82 | $46.38 | $45.77 | 2,722 |
2021-04-20 | $46.02 | $46.02 | $45.71 | $45.95 | $45.34 | 5,351 |
2021-04-19 | $46.70 | $46.78 | $45.95 | $46.03 | $45.41 | 3,880 |
2021-04-16 | $46.79 | $46.79 | $46.58 | $46.58 | $45.96 | 627 |
2021-04-15 | $46.56 | $46.71 | $46.56 | $46.66 | $46.04 | 2,158 |
2021-04-14 | $46.33 | $46.80 | $45.99 | $46.13 | $45.51 | 2,282 |
2021-04-13 | $46.07 | $46.38 | $46.07 | $46.38 | $45.76 | 654 |
2021-04-12 | $45.50 | $45.50 | $45.21 | $45.42 | $44.81 | 2,659 |
2021-04-09 | $45.45 | $45.49 | $45.35 | $45.43 | $44.83 | 7,162 |
2021-04-08 | $45.45 | $45.83 | $45.45 | $45.79 | $45.18 | 2,893 |
2021-04-07 | $45.61 | $45.61 | $45.12 | $45.25 | $44.65 | 10,049 |
2021-04-06 | $45.39 | $45.64 | $45.39 | $45.49 | $44.89 | 858 |
2021-04-05 | $45.81 | $45.81 | $45.03 | $45.03 | $44.43 | 1,548 |
2021-04-01 | $44.88 | $44.95 | $44.81 | $44.90 | $44.30 | 1,134 |
2021-03-31 | $44.48 | $44.48 | $44.25 | $44.25 | $43.66 | 301 |
2021-03-30 | $43.70 | $43.71 | $43.35 | $43.71 | $43.13 | 3,589 |
2021-03-29 | $44.10 | $44.10 | $43.81 | $43.81 | $43.23 | 546 |
2021-03-26 | $43.91 | $44.19 | $43.72 | $44.19 | $43.60 | 2,059 |
2021-03-25 | $43.65 | $43.91 | $43.09 | $43.82 | $43.24 | 2,478 |
2021-03-24 | $44.76 | $44.76 | $43.97 | $43.97 | $43.39 | 764 |
2021-03-23 | $45.75 | $45.75 | $44.94 | $44.94 | $44.34 | 945 |
2021-03-22 | $45.41 | $45.86 | $45.41 | $45.69 | $45.08 | 2,085 |
2021-03-19 | $44.87 | $45.02 | $44.87 | $44.98 | $44.38 | 366 |
2021-03-18 | $45.14 | $45.14 | $44.72 | $44.72 | $44.13 | 420 |
2021-03-17 | $45.15 | $46.31 | $45.15 | $45.88 | $45.27 | 793 |
2021-03-16 | $46.11 | $46.16 | $45.78 | $45.78 | $45.17 | 1,712 |
2021-03-15 | $45.57 | $45.93 | $45.56 | $45.93 | $45.31 | 914 |
2021-03-12 | $45.39 | $45.57 | $44.85 | $45.56 | $44.95 | 5,591 |
2021-03-11 | $45.18 | $45.92 | $45.18 | $45.63 | $45.02 | 2,049 |
2021-03-10 | $45.19 | $45.19 | $44.40 | $44.40 | $43.81 | 1,668 |
2021-03-09 | $43.63 | $44.68 | $43.63 | $44.51 | $43.92 | 3,315 |
2021-03-08 | $43.00 | $43.00 | $42.55 | $42.55 | $41.98 | 429 |
2021-03-05 | $42.76 | $43.48 | $41.94 | $43.48 | $42.90 | 1,601 |
2021-03-04 | $44.62 | $44.62 | $42.78 | $43.30 | $42.72 | 11,158 |
2021-03-03 | $45.43 | $45.43 | $44.52 | $44.59 | $43.99 | 2,734 |
2021-03-02 | $46.60 | $46.60 | $45.95 | $45.95 | $45.34 | 2,167 |
2021-03-01 | $46.06 | $46.36 | $46.06 | $46.36 | $45.74 | 1,840 |
2021-02-26 | $45.46 | $45.72 | $45.01 | $45.43 | $44.83 | 6,223 |
2021-02-25 | $47.04 | $47.04 | $45.33 | $45.33 | $44.73 | 4,095 |
2021-02-24 | $46.22 | $47.25 | $46.22 | $47.21 | $46.59 | 2,599 |
2021-02-23 | $45.43 | $46.75 | $45.43 | $46.63 | $46.01 | 2,562 |
2021-02-22 | $48.19 | $48.19 | $47.43 | $47.43 | $46.80 | 3,525 |
2021-02-19 | $48.56 | $48.73 | $48.28 | $48.50 | $47.85 | 3,851 |
2021-02-18 | $47.82 | $48.31 | $47.37 | $48.09 | $47.45 | 3,259 |
2021-02-17 | $48.25 | $48.51 | $48.00 | $48.49 | $47.85 | 13,675 |
2021-02-16 | $49.02 | $49.02 | $48.50 | $48.62 | $47.97 | 2,680 |
2021-02-12 | $48.38 | $48.76 | $48.38 | $48.73 | $48.08 | 1,990 |
2021-02-11 | $48.58 | $48.64 | $48.31 | $48.31 | $47.67 | 3,029 |
2021-02-10 | $49.35 | $49.36 | $48.55 | $48.55 | $47.90 | 13,072 |
2021-02-09 | $48.20 | $49.02 | $48.20 | $48.79 | $48.14 | 5,826 |
2021-02-08 | $47.71 | $48.25 | $47.71 | $48.22 | $47.58 | 5,889 |
2021-02-05 | $47.46 | $47.63 | $47.35 | $47.45 | $46.82 | 3,258 |
2021-02-04 | $47.33 | $47.33 | $46.95 | $47.18 | $46.55 | 5,411 |
2021-02-03 | $47.21 | $47.26 | $47.07 | $47.07 | $46.44 | 1,072 |
2021-02-02 | $46.81 | $47.48 | $46.81 | $47.34 | $46.71 | 11,098 |
2021-02-01 | $46.09 | $46.67 | $45.91 | $46.67 | $46.05 | 3,674 |
2021-01-29 | $46.25 | $46.26 | $45.30 | $45.59 | $44.99 | 3,247 |
2021-01-28 | $46.25 | $46.60 | $46.25 | $46.41 | $45.79 | 1,514 |
2021-01-27 | $46.40 | $46.59 | $46.00 | $46.20 | $45.58 | 3,981 |
2021-01-26 | $46.95 | $46.98 | $46.70 | $46.77 | $46.14 | 4,354 |
2021-01-25 | $46.94 | $47.57 | $46.61 | $46.89 | $46.27 | 7,831 |
2021-01-22 | $46.74 | $47.36 | $46.74 | $47.26 | $46.63 | 9,124 |
2021-01-21 | $46.73 | $47.20 | $46.73 | $47.07 | $46.44 | 4,667 |
2021-01-20 | $47.27 | $47.32 | $47.08 | $47.08 | $46.46 | 5,192 |
2021-01-19 | $46.69 | $46.95 | $46.69 | $46.94 | $46.31 | 5,301 |
2021-01-15 | $46.84 | $46.84 | $46.07 | $46.12 | $45.51 | 2,036 |
2021-01-14 | $47.38 | $47.84 | $47.38 | $47.42 | $46.79 | 6,295 |
2021-01-13 | $47.88 | $47.99 | $47.61 | $47.73 | $47.09 | 8,542 |
2021-01-12 | $47.37 | $47.83 | $47.37 | $47.70 | $47.06 | 4,215 |
2021-01-11 | $46.40 | $47.45 | $46.40 | $47.25 | $46.62 | 3,227 |
2021-01-08 | $46.30 | $46.85 | $46.30 | $46.55 | $45.93 | 7,181 |
2021-01-07 | $45.42 | $46.36 | $45.42 | $46.27 | $45.65 | 4,870 |
2021-01-06 | $44.75 | $45.24 | $44.75 | $44.75 | $44.15 | 3,065 |
2021-01-05 | $44.10 | $44.80 | $44.10 | $44.80 | $44.20 | 6,712 |
2021-01-04 | $44.93 | $44.93 | $43.78 | $44.24 | $43.66 | 10,684 |
2020-12-31 | $44.95 | $44.95 | $44.78 | $44.85 | $44.25 | 3,014 |
2020-12-30 | $44.99 | $45.20 | $44.91 | $44.91 | $44.31 | 5,866 |
2020-12-29 | $44.78 | $44.78 | $44.29 | $44.29 | $43.70 | 2,183 |
2020-12-28 | $45.19 | $45.19 | $44.53 | $44.74 | $44.14 | 3,131 |
2020-12-24 | $44.61 | $44.62 | $44.46 | $44.55 | $43.96 | 1,882 |
2020-12-23 | $44.39 | $44.58 | $44.19 | $44.38 | $43.79 | 7,366 |
2020-12-22 | $43.47 | $44.01 | $43.46 | $44.01 | $43.43 | 22,873 |
2020-12-21 | $42.79 | $43.52 | $42.73 | $43.26 | $42.69 | 40,784 |
2020-12-18 | $43.11 | $43.68 | $43.11 | $43.68 | $43.02 | 5,486 |
2020-12-17 | $42.97 | $43.21 | $42.97 | $43.09 | $42.45 | 2,877 |
2020-12-16 | $42.94 | $43.04 | $42.86 | $42.86 | $42.22 | 1,109 |
2020-12-15 | $42.80 | $43.02 | $42.71 | $42.94 | $42.29 | 2,678 |
2020-12-14 | $43.03 | $43.03 | $42.81 | $42.81 | $42.17 | 6,238 |
2020-12-11 | $42.35 | $42.41 | $41.90 | $42.19 | $41.56 | 2,516 |
2020-12-10 | $42.07 | $42.10 | $41.87 | $42.10 | $41.47 | 2,416 |
2020-12-09 | $42.18 | $42.26 | $41.59 | $41.73 | $41.11 | 3,324 |
2020-12-08 | $41.79 | $42.02 | $41.77 | $42.02 | $41.39 | 2,466 |
2020-12-07 | $41.52 | $41.74 | $41.48 | $41.48 | $40.85 | 1,609 |
2020-12-04 | $40.80 | $41.33 | $40.80 | $41.28 | $40.66 | 3,835 |
2020-12-03 | $41.03 | $41.03 | $40.75 | $40.75 | $40.14 | 647 |
2020-12-02 | $40.08 | $40.35 | $39.95 | $40.28 | $39.67 | 3,403 |
2020-12-01 | $40.62 | $40.66 | $40.43 | $40.47 | $39.87 | 2,804 |
2020-11-30 | $40.63 | $40.63 | $40.51 | $40.55 | $39.94 | 2,501 |
2020-11-27 | $41.00 | $41.28 | $40.98 | $41.21 | $40.59 | 2,811 |
2020-11-25 | $40.44 | $40.48 | $40.22 | $40.35 | $39.74 | 1,042 |
2020-11-24 | $40.25 | $40.39 | $40.12 | $40.22 | $39.62 | 2,471 |
2020-11-23 | $40.00 | $40.13 | $39.97 | $40.13 | $39.52 | 5,193 |
2020-11-20 | $39.64 | $39.78 | $39.51 | $39.54 | $38.95 | 77,571 |
2020-11-19 | $39.22 | $39.46 | $39.22 | $39.36 | $38.77 | 1,507 |
2020-11-18 | $39.10 | $39.10 | $38.78 | $38.78 | $38.20 | 1,508 |
2020-11-17 | $38.57 | $38.89 | $38.57 | $38.89 | $38.30 | 1,766 |
2020-11-16 | $38.79 | $38.79 | $38.63 | $38.70 | $38.11 | 1,673 |
2020-11-13 | $38.54 | $38.54 | $38.37 | $38.39 | $37.81 | 1,011 |
2020-11-12 | $38.74 | $38.74 | $38.24 | $38.24 | $37.66 | 2,921 |
2020-11-11 | $38.48 | $39.04 | $38.48 | $38.86 | $38.27 | 2,037 |
2020-11-10 | $38.15 | $38.15 | $37.62 | $37.82 | $37.26 | 1,047 |
2020-11-09 | $39.76 | $39.76 | $38.45 | $38.45 | $37.87 | 8,434 |
2020-11-06 | $38.24 | $38.45 | $38.24 | $38.45 | $37.87 | 946 |
2020-11-05 | $37.91 | $38.23 | $37.91 | $38.17 | $37.59 | 1,611 |
2020-11-04 | $37.36 | $38.25 | $37.36 | $37.49 | $36.92 | 4,537 |
2020-11-03 | $36.41 | $36.46 | $36.30 | $36.38 | $35.84 | 1,563 |
2020-11-02 | $36.81 | $36.81 | $36.66 | $36.66 | $36.11 | 1,312 |
2020-10-30 | $36.70 | $36.70 | $36.11 | $36.29 | $35.74 | 2,689 |
2020-10-29 | $36.42 | $37.04 | $36.42 | $37.04 | $36.48 | 778 |
2020-10-28 | $36.64 | $36.64 | $36.39 | $36.52 | $35.97 | 2,098 |
2020-10-27 | $37.82 | $37.82 | $37.37 | $37.37 | $36.81 | 1,702 |
2020-10-26 | $38.00 | $38.00 | $37.47 | $37.66 | $37.09 | 5,677 |
2020-10-23 | $38.06 | $38.08 | $38.06 | $38.08 | $37.51 | 489 |
2020-10-22 | $38.16 | $38.16 | $37.78 | $37.95 | $37.38 | 2,351 |
2020-10-21 | $38.42 | $38.42 | $38.03 | $38.03 | $37.46 | 1,517 |
2020-10-20 | $38.86 | $38.86 | $38.65 | $38.65 | $38.07 | 276 |
2020-10-19 | $39.04 | $39.38 | $38.72 | $38.96 | $38.37 | 3,047 |
2020-10-16 | $38.99 | $39.08 | $38.98 | $39.08 | $38.49 | 729 |
2020-10-15 | $38.80 | $38.89 | $38.60 | $38.89 | $38.31 | 1,583 |
2020-10-14 | $39.00 | $39.03 | $38.98 | $39.03 | $38.45 | 1,471 |
2020-10-13 | $39.38 | $39.38 | $38.87 | $39.13 | $38.54 | 953 |
2020-10-12 | $39.38 | $39.38 | $39.12 | $39.12 | $38.53 | 1,568 |
2020-10-09 | $39.20 | $39.24 | $38.93 | $39.24 | $38.65 | 5,461 |
2020-10-08 | $38.46 | $38.55 | $38.37 | $38.55 | $37.97 | 553 |
2020-10-07 | $37.67 | $38.45 | $37.67 | $38.36 | $37.78 | 2,917 |
2020-10-06 | $37.48 | $37.67 | $37.06 | $37.08 | $36.52 | 10,232 |
2020-10-05 | $36.80 | $37.36 | $36.73 | $37.36 | $36.80 | 3,280 |
2020-10-02 | $36.04 | $36.04 | $36.04 | $36.04 | $35.49 | 42 |
2020-10-01 | $36.15 | $36.42 | $36.15 | $36.42 | $35.87 | 1,159 |
2020-09-30 | $35.62 | $36.23 | $35.62 | $36.09 | $35.55 | 9,241 |
2020-09-29 | $35.18 | $35.38 | $35.01 | $35.32 | $34.79 | 1,274 |
2020-09-28 | $34.92 | $35.35 | $34.85 | $35.12 | $34.59 | 3,688 |
2020-09-25 | $34.54 | $34.57 | $34.28 | $34.48 | $33.96 | 1,118 |
2020-09-24 | $33.75 | $34.01 | $33.75 | $33.94 | $33.43 | 1,544 |
2020-09-23 | $34.83 | $34.83 | $34.11 | $34.11 | $33.60 | 1,421 |
2020-09-22 | $35.00 | $35.40 | $34.41 | $35.09 | $34.56 | 3,366 |
2020-09-21 | $34.80 | $34.91 | $34.34 | $34.76 | $34.23 | 3,228 |
2020-09-18 | $34.88 | $35.10 | $34.88 | $35.10 | $34.57 | 339 |
2020-09-17 | $35.05 | $35.13 | $35.02 | $35.13 | $34.60 | 1,170 |
2020-09-16 | $35.88 | $36.30 | $35.31 | $35.40 | $34.87 | 22,055 |
2020-09-15 | $35.53 | $35.62 | $35.41 | $35.46 | $34.92 | 745 |
2020-09-14 | $34.79 | $35.31 | $34.69 | $35.16 | $34.63 | 6,903 |
2020-09-11 | $34.21 | $34.21 | $33.87 | $34.07 | $33.56 | 2,636 |
2020-09-10 | $35.18 | $35.18 | $34.33 | $34.33 | $33.81 | 1,483 |
2020-09-09 | $35.20 | $35.20 | $34.88 | $34.98 | $34.45 | 1,567 |
2020-09-08 | $34.88 | $34.88 | $34.44 | $34.53 | $34.02 | 375 |
2020-09-04 | $34.38 | $35.01 | $34.38 | $35.00 | $34.47 | 929 |
2020-09-03 | $37.09 | $37.09 | $35.53 | $35.53 | $35.00 | 2,344 |
2020-09-02 | $37.40 | $37.62 | $37.39 | $37.62 | $37.05 | 653 |
2020-09-01 | $37.26 | $37.73 | $37.26 | $37.43 | $36.87 | 1,593 |
2020-08-31 | $37.28 | $37.53 | $37.27 | $37.53 | $36.96 | 2,964 |
2020-08-28 | $37.83 | $37.83 | $37.46 | $37.54 | $36.97 | 1,928 |
2020-08-27 | $37.44 | $37.46 | $37.24 | $37.24 | $36.68 | 533 |
2020-08-26 | $37.54 | $37.54 | $37.12 | $37.45 | $36.89 | 3,659 |
2020-08-25 | $37.19 | $37.30 | $36.98 | $36.99 | $36.43 | 1,116 |
2020-08-24 | $36.90 | $36.97 | $36.60 | $36.60 | $36.05 | 1,881 |
2020-08-21 | $36.33 | $36.35 | $36.33 | $36.35 | $35.80 | 831 |
2020-08-20 | $36.55 | $37.04 | $36.55 | $36.70 | $36.14 | 1,833 |
2020-08-19 | $37.23 | $37.23 | $36.90 | $36.90 | $36.34 | 945 |
2020-08-18 | $37.49 | $37.49 | $37.26 | $37.26 | $36.70 | 567 |
2020-08-17 | $37.17 | $37.17 | $36.77 | $37.14 | $36.58 | 1,457 |
2020-08-14 | $37.00 | $37.00 | $36.79 | $36.79 | $36.24 | 584 |
2020-08-13 | $37.03 | $37.09 | $36.90 | $36.90 | $36.34 | 1,378 |
2020-08-12 | $36.48 | $37.11 | $36.48 | $36.66 | $36.11 | 37,627 |
2020-08-11 | $36.64 | $36.64 | $36.00 | $36.00 | $35.46 | 3,123 |
2020-08-10 | $36.46 | $36.50 | $36.03 | $36.41 | $35.86 | 3,638 |
2020-08-07 | $36.76 | $36.76 | $36.24 | $36.59 | $36.04 | 2,236 |
2020-08-06 | $36.42 | $36.88 | $36.41 | $36.88 | $36.33 | 1,480 |
2020-08-05 | $36.72 | $36.80 | $36.72 | $36.80 | $36.25 | 320 |
2020-08-04 | $35.81 | $36.02 | $35.81 | $36.02 | $35.47 | 258 |
2020-08-03 | $35.63 | $35.76 | $35.56 | $35.76 | $35.22 | 2,863 |
2020-07-31 | $35.33 | $35.54 | $35.33 | $35.44 | $34.90 | 614 |
2020-07-30 | $34.57 | $35.54 | $34.57 | $35.19 | $34.66 | 1,632 |
2020-07-29 | $34.84 | $35.39 | $34.67 | $35.25 | $34.72 | 1,121 |
2020-07-28 | $35.00 | $35.00 | $34.64 | $34.71 | $34.19 | 1,643 |
2020-07-27 | $34.70 | $34.85 | $34.64 | $34.85 | $34.33 | 2,007 |
2020-07-24 | $34.62 | $34.77 | $34.44 | $34.54 | $34.02 | 1,016 |
2020-07-23 | $35.15 | $35.15 | $34.87 | $34.87 | $34.34 | 399 |
2020-07-22 | $34.95 | $35.48 | $34.95 | $35.28 | $34.74 | 1,295 |
2020-07-21 | $35.76 | $35.76 | $35.19 | $35.19 | $34.66 | 2,664 |
2020-07-20 | $34.76 | $35.75 | $34.70 | $35.42 | $34.89 | 3,815 |
2020-07-17 | $34.73 | $34.73 | $34.73 | $34.73 | $34.21 | 300 |
2020-07-16 | $34.59 | $34.69 | $34.00 | $34.41 | $33.89 | 11,349 |
2020-07-15 | $34.84 | $35.00 | $34.74 | $34.89 | $34.37 | 40,582 |
2020-07-14 | $33.63 | $34.01 | $33.53 | $34.01 | $33.50 | 2,190 |
2020-07-13 | $34.29 | $34.30 | $33.73 | $33.73 | $33.22 | 1,931 |
2020-07-10 | $33.84 | $33.84 | $33.84 | $33.84 | $33.33 | 320 |
2020-07-09 | $33.83 | $33.83 | $33.83 | $33.83 | $33.32 | 249 |
2020-07-08 | $33.50 | $33.80 | $33.50 | $33.80 | $33.29 | 1,568 |
2020-07-07 | $33.87 | $33.99 | $33.37 | $33.69 | $33.18 | 3,433 |
2020-07-06 | $33.50 | $33.98 | $33.50 | $33.82 | $33.31 | 8,413 |
2020-07-02 | $33.85 | $33.87 | $33.80 | $33.80 | $33.29 | 1,350 |
2020-07-01 | $33.16 | $33.45 | $33.11 | $33.28 | $32.78 | 1,100 |
2020-06-30 | $32.60 | $32.90 | $32.60 | $32.89 | $32.40 | 1,882 |
2020-06-29 | $32.18 | $32.46 | $32.18 | $32.41 | $31.93 | 868 |
2020-06-26 | $33.15 | $33.15 | $32.52 | $32.77 | $32.28 | 1,546 |
2020-06-25 | $32.89 | $33.23 | $32.40 | $33.23 | $32.73 | 3,950 |
2020-06-24 | $33.58 | $33.58 | $32.97 | $33.03 | $32.53 | 1,799 |
2020-06-23 | $34.16 | $34.16 | $33.90 | $33.90 | $33.39 | 996 |
2020-06-22 | $33.54 | $33.82 | $33.44 | $33.78 | $33.27 | 12,643 |
2020-06-19 | $34.24 | $34.79 | $33.84 | $34.17 | $33.66 | 6,303 |
2020-06-18 | $34.00 | $34.19 | $33.93 | $33.93 | $33.42 | 3,878 |
2020-06-17 | $33.90 | $34.13 | $33.90 | $33.98 | $33.47 | 2,065 |
2020-06-16 | $34.26 | $34.26 | $34.03 | $34.09 | $33.58 | 1,081 |
2020-06-15 | $32.72 | $33.53 | $32.70 | $33.51 | $33.01 | 1,319 |
2020-06-12 | $33.26 | $33.26 | $32.62 | $33.09 | $32.59 | 1,081 |
2020-06-11 | $33.93 | $33.93 | $32.96 | $32.96 | $32.46 | 1,357 |
2020-06-10 | $34.76 | $34.76 | $34.59 | $34.61 | $34.09 | 1,679 |
2020-06-09 | $34.78 | $34.88 | $34.64 | $34.64 | $34.12 | 1,067 |
2020-06-08 | $34.43 | $34.76 | $34.43 | $34.76 | $34.24 | 1,188 |
2020-06-05 | $34.29 | $34.47 | $33.98 | $34.34 | $33.82 | 4,131 |
2020-06-04 | $34.07 | $34.07 | $33.83 | $33.95 | $33.44 | 1,966 |
2020-06-03 | $34.09 | $34.11 | $33.65 | $34.06 | $33.55 | 5,798 |
2020-06-02 | $33.84 | $33.86 | $33.75 | $33.83 | $33.32 | 2,070 |
2020-06-01 | $33.38 | $33.73 | $33.38 | $33.73 | $33.22 | 1,358 |
2020-05-29 | $33.43 | $33.98 | $33.14 | $33.98 | $33.47 | 2,384 |
2020-05-28 | $33.66 | $33.99 | $33.52 | $33.52 | $33.02 | 5,666 |
2020-05-27 | $33.40 | $33.59 | $33.05 | $33.41 | $32.91 | 12,944 |
2020-05-26 | $33.63 | $33.91 | $33.25 | $33.25 | $32.75 | 2,028 |
2020-05-22 | $32.75 | $32.85 | $32.50 | $32.85 | $32.36 | 2,820 |
2020-05-21 | $32.92 | $32.92 | $32.62 | $32.74 | $32.25 | 2,260 |
2020-05-20 | $32.88 | $32.90 | $32.66 | $32.90 | $32.40 | 3,716 |
2020-05-19 | $32.24 | $32.47 | $32.24 | $32.40 | $31.91 | 1,305 |
2020-05-18 | $32.23 | $32.23 | $32.17 | $32.17 | $31.69 | 437 |
2020-05-15 | $30.87 | $31.20 | $30.87 | $31.20 | $30.73 | 406 |
2020-05-14 | $30.62 | $30.76 | $30.27 | $30.76 | $30.30 | 2,935 |
2020-05-13 | $31.76 | $31.76 | $31.06 | $31.16 | $30.69 | 3,000 |
2020-05-12 | $32.48 | $32.48 | $32.07 | $32.07 | $31.59 | 1,188 |
2020-05-11 | $32.22 | $32.59 | $32.22 | $32.59 | $32.10 | 1,256 |
2020-05-08 | $31.85 | $32.40 | $31.85 | $32.40 | $31.91 | 746 |
2020-05-07 | $32.37 | $32.37 | $31.90 | $32.09 | $31.61 | 1,406 |
2020-05-06 | $31.25 | $31.54 | $31.21 | $31.21 | $30.74 | 2,912 |
2020-05-05 | $30.84 | $31.11 | $30.78 | $30.95 | $30.48 | 1,269 |
2020-05-04 | $30.07 | $30.36 | $30.07 | $30.36 | $29.90 | 512 |
2020-05-01 | $30.52 | $30.59 | $30.48 | $30.59 | $30.13 | 790 |
2020-04-30 | $32.00 | $32.00 | $31.33 | $31.37 | $30.90 | 1,039 |
2020-04-29 | $31.47 | $32.22 | $31.47 | $32.21 | $31.73 | 4,231 |
2020-04-28 | $31.94 | $31.94 | $31.35 | $31.48 | $31.01 | 3,697 |
2020-04-27 | $31.03 | $31.47 | $31.03 | $31.46 | $30.99 | 4,783 |
2020-04-24 | $30.29 | $30.29 | $30.29 | $30.29 | $29.83 | 38 |
2020-04-23 | $30.07 | $30.50 | $30.07 | $30.29 | $29.83 | 609 |
2020-04-22 | $29.94 | $30.09 | $29.80 | $30.09 | $29.64 | 1,436 |
2020-04-21 | $29.75 | $30.03 | $29.07 | $29.33 | $28.89 | 8,110 |
2020-04-20 | $29.93 | $30.70 | $29.93 | $30.22 | $29.77 | 7,246 |
2020-04-17 | $29.69 | $29.89 | $29.25 | $29.89 | $29.44 | 4,494 |
2020-04-16 | $29.00 | $30.00 | $28.64 | $29.12 | $28.68 | 2,109 |
2020-04-15 | $28.99 | $29.07 | $28.97 | $28.97 | $28.53 | 1,236 |
2020-04-14 | $29.70 | $29.83 | $29.41 | $29.62 | $29.17 | 4,283 |
2020-04-13 | $29.24 | $29.24 | $29.20 | $29.20 | $28.76 | 375 |
2020-04-09 | $29.80 | $29.80 | $29.21 | $29.37 | $28.93 | 646 |
2020-04-08 | $28.40 | $29.05 | $28.40 | $29.05 | $28.61 | 1,576 |
2020-04-07 | $28.48 | $28.96 | $28.34 | $28.34 | $27.91 | 2,591 |
2020-04-06 | $27.47 | $28.18 | $27.45 | $28.14 | $27.72 | 2,012 |
2020-04-03 | $25.71 | $26.58 | $25.71 | $26.58 | $26.18 | 649 |
2020-04-02 | $26.45 | $26.87 | $26.45 | $26.87 | $26.47 | 1,184 |
2020-04-01 | $27.00 | $27.02 | $26.55 | $26.76 | $26.36 | 1,837 |
2020-03-31 | $28.12 | $28.48 | $27.88 | $27.99 | $27.57 | 3,701 |
2020-03-30 | $27.46 | $27.70 | $27.15 | $27.67 | $27.25 | 5,240 |
2020-03-27 | $26.87 | $27.32 | $26.87 | $27.32 | $26.91 | 1,544 |
2020-03-26 | $26.85 | $27.66 | $26.45 | $27.66 | $27.24 | 5,567 |
2020-03-25 | $26.34 | $26.85 | $26.10 | $26.85 | $26.45 | 2,198 |
2020-03-24 | $25.77 | $26.31 | $25.77 | $26.31 | $25.91 | 2,803 |
2020-03-23 | $24.02 | $24.36 | $23.40 | $23.92 | $23.56 | 5,057 |
2020-03-20 | $25.51 | $25.99 | $24.59 | $24.59 | $24.22 | 6,893 |
2020-03-19 | $23.86 | $25.39 | $23.86 | $25.39 | $25.01 | 5,490 |
2020-03-18 | $24.00 | $24.00 | $23.05 | $23.34 | $22.99 | 4,929 |
2020-03-17 | $24.10 | $25.01 | $24.10 | $24.96 | $24.58 | 6,222 |
2020-03-16 | $25.23 | $25.23 | $23.79 | $23.79 | $23.43 | 7,961 |
2020-03-13 | $27.01 | $27.01 | $25.79 | $26.75 | $26.35 | 6,652 |
2020-03-12 | $26.39 | $26.98 | $25.68 | $25.84 | $25.45 | 12,504 |
2020-03-11 | $28.98 | $29.01 | $28.15 | $28.22 | $27.80 | 3,918 |
2020-03-10 | $29.72 | $29.84 | $29.02 | $29.78 | $29.33 | 9,837 |
2020-03-09 | $28.27 | $29.72 | $28.27 | $29.09 | $28.65 | 10,302 |
2020-03-06 | $32.05 | $32.36 | $31.91 | $32.15 | $31.67 | 3,271 |
2020-03-05 | $32.87 | $33.00 | $32.69 | $32.88 | $32.39 | 2,341 |
2020-03-04 | $33.83 | $34.00 | $33.66 | $34.00 | $33.49 | 707 |
2020-03-03 | $34.35 | $34.50 | $33.65 | $33.65 | $33.14 | 3,627 |
2020-03-02 | $33.56 | $34.27 | $33.41 | $34.27 | $33.75 | 5,304 |
2020-02-28 | $33.05 | $33.48 | $32.85 | $33.41 | $32.91 | 4,585 |
2020-02-27 | $34.62 | $34.76 | $33.83 | $34.13 | $33.62 | 5,096 |
2020-02-26 | $35.80 | $35.80 | $35.15 | $35.20 | $34.67 | 15,278 |
2020-02-25 | $35.77 | $35.77 | $35.25 | $35.37 | $34.84 | 3,044 |
2020-02-24 | $35.96 | $36.15 | $35.47 | $35.77 | $35.23 | 5,553 |
2020-02-21 | $37.24 | $37.26 | $37.18 | $37.18 | $36.62 | 1,331 |
2020-02-20 | $37.71 | $37.71 | $37.13 | $37.37 | $36.81 | 8,672 |
2020-02-19 | $37.35 | $37.83 | $37.35 | $37.68 | $37.11 | 3,160 |
2020-02-18 | $36.95 | $37.09 | $36.95 | $37.06 | $36.50 | 1,457 |
2020-02-14 | $37.17 | $37.17 | $36.91 | $36.96 | $36.40 | 3,038 |
2020-02-13 | $37.32 | $37.35 | $37.16 | $37.16 | $36.60 | 14,158 |
2020-02-12 | $37.35 | $37.40 | $37.35 | $37.40 | $36.84 | 11,331 |
2020-02-11 | $37.16 | $37.25 | $37.11 | $37.13 | $36.57 | 2,764 |
2020-02-10 | $36.55 | $36.97 | $36.55 | $36.85 | $36.30 | 8,162 |
2020-02-07 | $36.86 | $36.89 | $36.86 | $36.89 | $36.33 | 404 |
2020-02-06 | $37.07 | $37.07 | $36.88 | $37.00 | $36.44 | 2,019 |
2020-02-05 | $36.95 | $37.03 | $36.77 | $36.80 | $36.24 | 2,166 |
2020-02-04 | $36.00 | $36.42 | $36.00 | $36.41 | $35.86 | 3,397 |
2020-02-03 | $35.46 | $35.72 | $35.46 | $35.69 | $35.15 | 1,502 |
2020-01-31 | $36.08 | $36.08 | $35.71 | $35.83 | $35.29 | 2,158 |
2020-01-30 | $36.08 | $36.16 | $36.08 | $36.16 | $35.62 | 1,460 |
2020-01-29 | $36.16 | $36.16 | $36.13 | $36.14 | $35.60 | 537 |
2020-01-28 | $36.02 | $36.07 | $35.97 | $36.04 | $35.50 | 1,951 |
2020-01-27 | $35.79 | $36.04 | $35.63 | $35.91 | $35.37 | 2,586 |
2020-01-24 | $36.76 | $36.76 | $36.64 | $36.64 | $36.09 | 1,247 |
2020-01-23 | $36.88 | $36.89 | $36.84 | $36.87 | $36.32 | 672 |
2020-01-22 | $36.78 | $36.98 | $36.78 | $36.88 | $36.33 | 2,076 |
2020-01-21 | $36.52 | $36.70 | $36.52 | $36.66 | $36.11 | 2,072 |
2020-01-17 | $36.81 | $36.81 | $36.52 | $36.54 | $35.99 | 3,049 |
2020-01-16 | $36.30 | $36.60 | $36.30 | $36.60 | $36.05 | 3,693 |
2020-01-15 | $36.02 | $36.25 | $36.02 | $36.16 | $35.62 | 4,026 |
2020-01-14 | $35.69 | $35.88 | $35.63 | $35.84 | $35.30 | 4,454 |
2020-01-13 | $35.47 | $35.75 | $35.47 | $35.75 | $35.21 | 3,934 |
2020-01-10 | $35.62 | $35.71 | $35.62 | $35.65 | $35.11 | 5,447 |
2020-01-09 | $35.35 | $35.45 | $35.34 | $35.45 | $34.92 | 1,425 |
2020-01-08 | $35.13 | $35.40 | $35.13 | $35.34 | $34.81 | 5,007 |
2020-01-07 | $35.09 | $35.25 | $35.09 | $35.24 | $34.71 | 10,401 |
2020-01-06 | $34.81 | $35.01 | $34.81 | $35.01 | $34.48 | 2,521 |
2020-01-03 | $34.95 | $35.34 | $34.95 | $35.03 | $34.50 | 1,934 |
2020-01-02 | $35.32 | $35.45 | $35.31 | $35.44 | $34.91 | 6,321 |
2019-12-31 | $35.03 | $35.16 | $35.03 | $35.04 | $34.51 | 6,500 |
2019-12-30 | $35.10 | $35.10 | $34.91 | $34.91 | $34.38 | 1,351 |
2019-12-27 | $35.29 | $35.34 | $34.95 | $35.10 | $34.57 | 2,205 |
2019-12-26 | $35.15 | $35.22 | $35.10 | $35.13 | $34.60 | 3,226 |
2019-12-24 | $34.92 | $35.10 | $34.92 | $35.08 | $34.55 | 2,491 |
2019-12-23 | $35.11 | $35.12 | $34.78 | $34.90 | $34.37 | 9,136 |
2019-12-20 | $35.41 | $35.47 | $35.40 | $35.40 | $34.39 | 928 |
2019-12-19 | $35.20 | $35.34 | $35.19 | $35.34 | $34.33 | 2,849 |
2019-12-18 | $35.18 | $35.24 | $35.07 | $35.19 | $34.19 | 2,668 |
2019-12-17 | $35.24 | $35.24 | $35.20 | $35.20 | $34.20 | 1,024 |
2019-12-16 | $35.13 | $35.20 | $35.11 | $35.20 | $34.20 | 2,146 |
2019-12-13 | $34.99 | $35.08 | $34.99 | $35.08 | $34.08 | 679 |
2019-12-12 | $35.00 | $35.00 | $34.96 | $34.96 | $33.96 | 1,487 |
2019-12-11 | $34.89 | $35.01 | $34.89 | $34.92 | $33.92 | 1,237 |
2019-12-10 | $35.00 | $35.00 | $34.84 | $34.84 | $33.85 | 1,392 |
2019-12-09 | $34.96 | $34.96 | $34.94 | $34.94 | $33.94 | 937 |
2019-12-06 | $35.00 | $35.13 | $34.94 | $34.94 | $33.94 | 8,134 |
2019-12-05 | $35.03 | $35.06 | $34.86 | $34.86 | $33.86 | 5,287 |
2019-12-04 | $35.01 | $35.01 | $34.94 | $34.96 | $33.96 | 3,015 |
2019-12-03 | $34.81 | $34.81 | $34.72 | $34.81 | $33.82 | 2,296 |
2019-12-02 | $35.00 | $35.15 | $34.90 | $34.99 | $33.99 | 2,592 |
2019-11-29 | $35.55 | $35.55 | $35.46 | $35.46 | $34.45 | 1,185 |
2019-11-27 | $35.32 | $35.45 | $35.32 | $35.45 | $34.44 | 1,205 |
2019-11-26 | $35.48 | $35.48 | $35.29 | $35.29 | $34.28 | 1,377 |
2019-11-25 | $35.14 | $35.40 | $35.13 | $35.25 | $34.24 | 5,735 |
2019-11-22 | $34.69 | $34.90 | $34.69 | $34.89 | $33.89 | 397 |
2019-11-21 | $34.90 | $35.00 | $34.90 | $34.95 | $33.95 | 1,409 |
2019-11-20 | $35.01 | $35.14 | $34.84 | $34.94 | $33.94 | 1,777 |
2019-11-19 | $35.02 | $35.13 | $35.02 | $35.10 | $34.10 | 1,725 |
2019-11-18 | $34.96 | $34.98 | $34.96 | $34.98 | $33.98 | 1,926 |
2019-11-15 | $34.73 | $34.94 | $34.73 | $34.94 | $33.94 | 2,826 |
2019-11-14 | $34.56 | $34.59 | $34.54 | $34.59 | $33.60 | 992 |
2019-11-13 | $34.35 | $34.52 | $34.35 | $34.52 | $33.53 | 3,323 |
2019-11-12 | $34.23 | $34.46 | $34.23 | $34.40 | $33.42 | 2,921 |
2019-11-11 | $34.32 | $34.40 | $34.31 | $34.37 | $33.39 | 1,385 |
2019-11-08 | $34.26 | $34.42 | $34.26 | $34.42 | $33.44 | 1,944 |
2019-11-07 | $34.44 | $34.55 | $34.24 | $34.24 | $33.26 | 4,334 |
2019-11-06 | $34.36 | $34.44 | $34.30 | $34.30 | $33.32 | 2,464 |
2019-11-05 | $34.24 | $34.26 | $34.22 | $34.26 | $33.28 | 445 |
2019-11-04 | $34.08 | $34.12 | $34.06 | $34.12 | $33.15 | 2,693 |
2019-11-01 | $33.93 | $33.97 | $33.91 | $33.97 | $33.00 | 2,176 |
2019-10-31 | $33.86 | $33.86 | $33.68 | $33.74 | $32.78 | 1,236 |
2019-10-30 | $33.73 | $33.80 | $33.69 | $33.79 | $32.83 | 2,113 |
2019-10-29 | $33.93 | $33.97 | $33.88 | $33.88 | $32.91 | 1,340 |
2019-10-28 | $33.52 | $33.68 | $33.52 | $33.68 | $32.72 | 2,949 |
2019-10-25 | $33.43 | $33.43 | $33.41 | $33.41 | $32.46 | 172 |
2019-10-24 | $33.15 | $33.35 | $33.15 | $33.33 | $32.38 | 1,586 |
2019-10-23 | $32.99 | $33.16 | $32.99 | $33.11 | $32.16 | 1,775 |
2019-10-22 | $33.33 | $33.33 | $33.11 | $33.11 | $32.16 | 1,358 |
2019-10-21 | $33.10 | $33.35 | $33.10 | $33.35 | $32.40 | 1,204 |
2019-10-18 | $32.95 | $32.95 | $32.95 | $32.95 | $32.01 | 298 |
2019-10-17 | $33.09 | $33.13 | $33.04 | $33.13 | $32.18 | 1,346 |
2019-10-16 | $33.21 | $33.21 | $33.19 | $33.19 | $32.24 | 489 |
2019-10-15 | $33.21 | $33.21 | $33.14 | $33.14 | $32.19 | 260 |
2019-10-14 | $33.11 | $33.11 | $33.00 | $33.00 | $32.06 | 397 |
2019-10-11 | $33.01 | $33.25 | $33.01 | $33.25 | $32.30 | 1,294 |
2019-10-10 | $32.79 | $32.86 | $32.76 | $32.80 | $31.86 | 1,905 |
2019-10-09 | $32.73 | $32.73 | $32.61 | $32.61 | $31.68 | 446 |
2019-10-08 | $32.77 | $32.77 | $32.59 | $32.59 | $31.66 | 569 |
2019-10-07 | $33.01 | $33.01 | $32.94 | $32.96 | $32.02 | 821 |
2019-10-04 | $32.95 | $33.01 | $32.95 | $33.01 | $32.07 | 1,730 |
2019-10-03 | $32.42 | $32.62 | $32.42 | $32.62 | $31.69 | 992 |
2019-10-02 | $32.43 | $32.43 | $32.27 | $32.31 | $31.39 | 873 |
2019-10-01 | $32.92 | $32.92 | $32.63 | $32.63 | $31.70 | 407 |
2019-09-30 | $32.91 | $32.91 | $32.89 | $32.89 | $31.95 | 232 |
2019-09-27 | $33.01 | $33.01 | $32.68 | $32.71 | $31.78 | 3,727 |
2019-09-26 | $32.95 | $33.04 | $32.89 | $32.89 | $31.95 | 2,667 |
2019-09-25 | $32.79 | $32.85 | $32.71 | $32.82 | $31.88 | 4,976 |
2019-09-24 | $32.99 | $33.06 | $32.59 | $32.66 | $31.73 | 2,398 |
2019-09-23 | $32.98 | $33.01 | $32.94 | $32.94 | $32.00 | 5,423 |
2019-09-20 | $33.09 | $33.09 | $32.95 | $32.96 | $32.02 | 723 |
2019-09-19 | $33.29 | $33.32 | $33.11 | $33.11 | $32.16 | 3,777 |
2019-09-18 | $32.97 | $33.00 | $32.69 | $32.94 | $32.00 | 840 |
2019-09-17 | $32.77 | $32.77 | $32.77 | $32.77 | $31.83 | 163 |
2019-09-16 | $32.71 | $32.71 | $32.71 | $32.71 | $31.78 | 317 |
2019-09-13 | $32.89 | $32.92 | $32.84 | $32.84 | $31.90 | 815 |
2019-09-12 | $32.88 | $32.88 | $32.81 | $32.81 | $31.87 | 347 |
2019-09-11 | $32.70 | $32.78 | $32.70 | $32.78 | $31.84 | 758 |
2019-09-10 | $32.50 | $32.68 | $32.34 | $32.53 | $31.60 | 794 |
2019-09-09 | $32.62 | $32.72 | $32.60 | $32.60 | $31.67 | 771 |
2019-09-06 | $32.94 | $32.94 | $32.82 | $32.82 | $31.88 | 752 |
2019-09-05 | $32.84 | $32.84 | $32.75 | $32.79 | $31.85 | 1,023 |
2019-09-04 | $32.83 | $32.89 | $32.76 | $32.77 | $31.83 | 617 |
2019-09-03 | $32.53 | $32.53 | $32.37 | $32.38 | $31.46 | 1,243 |
2019-08-30 | $32.73 | $32.79 | $32.73 | $32.79 | $31.85 | 796 |
2019-08-29 | $32.83 | $32.83 | $32.81 | $32.81 | $31.87 | 714 |
2019-08-28 | $32.48 | $32.55 | $32.48 | $32.55 | $31.62 | 269 |
2019-08-27 | $32.92 | $32.92 | $32.48 | $32.48 | $31.55 | 863 |
2019-08-26 | $33.11 | $33.11 | $32.94 | $33.01 | $32.07 | 4,437 |
2019-08-23 | $33.52 | $33.52 | $33.05 | $33.05 | $32.11 | 1,167 |
2019-08-22 | $33.56 | $33.58 | $33.51 | $33.51 | $32.55 | 820 |
2019-08-21 | $33.52 | $33.59 | $33.52 | $33.55 | $32.59 | 2,084 |
2019-08-20 | $33.15 | $33.25 | $33.14 | $33.14 | $32.19 | 2,562 |
2019-08-19 | $33.11 | $33.24 | $33.11 | $33.15 | $32.20 | 658 |
2019-08-16 | $32.66 | $32.81 | $32.66 | $32.75 | $31.81 | 446 |
2019-08-15 | $32.43 | $32.51 | $32.27 | $32.33 | $31.41 | 1,539 |
2019-08-14 | $32.92 | $32.92 | $32.53 | $32.53 | $31.60 | 2,190 |
2019-08-13 | $33.89 | $33.89 | $33.74 | $33.74 | $32.78 | 2,574 |
2019-08-12 | $33.55 | $33.60 | $33.47 | $33.47 | $32.51 | 1,600 |
2019-08-09 | $33.80 | $33.84 | $33.80 | $33.84 | $32.87 | 406 |
2019-08-08 | $33.33 | $34.00 | $33.33 | $33.90 | $32.93 | 2,087 |
2019-08-07 | $32.76 | $33.23 | $32.76 | $33.23 | $32.28 | 3,075 |
2019-08-06 | $32.93 | $32.96 | $32.93 | $32.96 | $32.02 | 441 |
2019-08-05 | $33.00 | $33.00 | $32.60 | $32.70 | $31.77 | 1,646 |
2019-08-02 | $33.37 | $33.37 | $33.33 | $33.33 | $32.38 | 263 |
2019-08-01 | $33.47 | $33.93 | $33.35 | $33.42 | $32.47 | 2,187 |
2019-07-31 | $33.69 | $33.84 | $33.47 | $33.47 | $32.51 | 892 |
2019-07-30 | $33.47 | $33.65 | $33.47 | $33.55 | $32.59 | 3,166 |
2019-07-29 | $33.53 | $33.53 | $33.14 | $33.44 | $32.49 | 3,199 |
2019-07-26 | $33.42 | $33.49 | $33.34 | $33.34 | $32.39 | 2,785 |
2019-07-25 | $33.23 | $33.36 | $33.22 | $33.22 | $32.27 | 2,785 |
2019-07-24 | $32.96 | $33.23 | $32.96 | $33.23 | $32.28 | 2,218 |
2019-07-23 | $32.85 | $32.85 | $32.84 | $32.84 | $31.90 | 4,024 |
2019-07-22 | $32.79 | $32.79 | $32.76 | $32.76 | $31.82 | 732 |
2019-07-19 | $32.89 | $32.93 | $32.74 | $32.74 | $31.81 | 2,204 |
2019-07-18 | $32.49 | $32.72 | $32.49 | $32.72 | $31.79 | 4,189 |
2019-07-17 | $32.69 | $32.82 | $32.69 | $32.82 | $31.88 | 320 |
2019-07-16 | $32.95 | $32.95 | $32.78 | $32.78 | $31.84 | 1,026 |
2019-07-15 | $33.06 | $33.06 | $32.95 | $32.95 | $32.01 | 620 |
2019-07-12 | $32.97 | $33.07 | $32.97 | $33.07 | $32.13 | 948 |
2019-07-11 | $32.95 | $32.95 | $32.95 | $32.95 | $32.01 | 86 |
2019-07-10 | $32.90 | $32.93 | $32.82 | $32.93 | $31.99 | 13,542 |
2019-07-09 | $32.72 | $32.88 | $32.72 | $32.82 | $31.88 | 1,143 |
2019-07-08 | $32.64 | $32.70 | $32.64 | $32.70 | $31.77 | 658 |
2019-07-05 | $32.84 | $32.86 | $32.72 | $32.78 | $31.84 | 720 |
2019-07-03 | $32.82 | $32.90 | $32.82 | $32.86 | $31.92 | 4,321 |
2019-07-02 | $32.67 | $32.77 | $32.65 | $32.65 | $31.72 | 1,544 |
2019-07-01 | $32.64 | $32.89 | $32.54 | $32.56 | $31.63 | 3,601 |
2019-06-28 | $32.20 | $32.42 | $32.20 | $32.42 | $31.49 | 5,961 |
2019-06-27 | $32.05 | $32.16 | $32.05 | $32.16 | $31.24 | 2,936 |
2019-06-26 | $31.83 | $31.83 | $31.75 | $31.83 | $30.92 | 805 |
2019-06-25 | $31.87 | $31.87 | $31.80 | $31.80 | $30.89 | 653 |
2019-06-24 | $31.85 | $31.94 | $31.85 | $31.89 | $30.98 | 1,433 |
2019-06-21 | $31.91 | $31.91 | $31.61 | $31.85 | $30.94 | 1,480 |
2019-06-20 | $32.18 | $32.26 | $31.91 | $32.04 | $31.13 | 2,932 |
2019-06-19 | $31.69 | $31.89 | $31.69 | $31.89 | $30.98 | 546 |
2019-06-18 | $31.66 | $31.66 | $31.56 | $31.62 | $30.72 | 626 |
2019-06-17 | $31.53 | $31.53 | $31.45 | $31.46 | $30.56 | 1,433 |
2019-06-14 | $31.51 | $31.51 | $31.43 | $31.46 | $30.56 | 759 |
2019-06-13 | $31.59 | $31.64 | $31.55 | $31.58 | $30.68 | 450 |
2019-06-12 | $31.50 | $31.51 | $31.47 | $31.47 | $30.57 | 395 |
2019-06-11 | $31.72 | $31.75 | $31.58 | $31.58 | $30.68 | 1,548 |
2019-06-10 | $31.72 | $31.89 | $31.72 | $31.80 | $30.89 | 1,604 |
2019-06-07 | $31.65 | $31.74 | $31.65 | $31.74 | $30.83 | 260 |
2019-06-06 | $31.41 | $31.53 | $31.41 | $31.53 | $30.63 | 574 |
2019-06-05 | $31.51 | $31.51 | $31.51 | $31.51 | $30.61 | 91 |
2019-06-04 | $30.98 | $31.34 | $30.98 | $31.34 | $30.44 | 986 |
2019-06-03 | $30.80 | $30.80 | $30.73 | $30.73 | $29.85 | 198 |
2019-05-31 | $30.88 | $30.96 | $30.77 | $30.91 | $30.03 | 1,817 |
2019-05-30 | $31.11 | $31.19 | $31.11 | $31.19 | $30.30 | 1,319 |
2019-05-29 | $31.37 | $31.37 | $31.04 | $31.23 | $30.34 | 1,941 |
2019-05-28 | $31.69 | $31.77 | $31.43 | $31.43 | $30.53 | 4,394 |
2019-05-24 | $31.69 | $31.69 | $31.54 | $31.61 | $30.71 | 5,854 |
2019-05-23 | $31.81 | $31.81 | $31.47 | $31.47 | $30.57 | 2,112 |
2019-05-22 | $32.13 | $32.14 | $32.13 | $32.14 | $31.22 | 590 |
2019-05-21 | $32.02 | $32.12 | $32.02 | $32.09 | $31.17 | 1,848 |
2019-05-20 | $32.10 | $32.10 | $32.02 | $32.02 | $31.11 | 1,661 |
2019-05-17 | $32.24 | $32.38 | $32.24 | $32.32 | $31.40 | 2,284 |
2019-05-16 | $32.35 | $32.35 | $32.31 | $32.32 | $31.40 | 525 |
2019-05-15 | $31.58 | $32.02 | $31.58 | $31.96 | $31.05 | 5,383 |
2019-05-14 | $31.61 | $31.84 | $31.61 | $31.84 | $30.93 | 1,131 |
2019-05-13 | $31.88 | $31.88 | $31.38 | $31.38 | $30.48 | 1,096 |
2019-05-10 | $32.24 | $32.48 | $32.24 | $32.48 | $31.55 | 2,522 |
2019-05-09 | $32.20 | $32.35 | $32.20 | $32.35 | $31.43 | 231 |
2019-05-08 | $32.52 | $32.52 | $32.35 | $32.38 | $31.46 | 13,728 |
2019-05-07 | $32.30 | $32.34 | $32.21 | $32.21 | $31.29 | 1,017 |
2019-05-06 | $32.35 | $32.52 | $32.35 | $32.43 | $31.50 | 1,759 |
2019-05-03 | $32.42 | $32.63 | $32.42 | $32.63 | $31.70 | 2,978 |
2019-05-02 | $32.28 | $32.36 | $32.25 | $32.28 | $31.36 | 3,550 |
2019-05-01 | $32.60 | $32.60 | $32.45 | $32.45 | $31.52 | 658 |
2019-04-30 | $32.66 | $32.68 | $32.62 | $32.62 | $31.69 | 866 |
2019-04-29 | $32.66 | $32.68 | $32.66 | $32.68 | $31.75 | 925 |
2019-04-26 | $32.40 | $32.58 | $32.28 | $32.57 | $31.64 | 1,562 |
2019-04-25 | $32.37 | $32.39 | $32.28 | $32.38 | $31.46 | 3,854 |
2019-04-24 | $32.57 | $32.60 | $32.47 | $32.51 | $31.58 | 1,763 |
2019-04-23 | $32.37 | $32.46 | $32.37 | $32.46 | $31.53 | 715 |
2019-04-22 | $31.89 | $32.11 | $31.89 | $32.11 | $31.19 | 630 |
2019-04-18 | $32.13 | $32.13 | $31.82 | $31.96 | $31.05 | 1,549 |
2019-04-17 | $32.48 | $32.48 | $32.35 | $32.35 | $31.43 | 106 |
2019-04-16 | $32.79 | $32.92 | $32.69 | $32.70 | $31.77 | 1,343 |
2019-04-15 | $32.77 | $32.88 | $32.61 | $32.70 | $31.77 | 2,484 |
2019-04-12 | $32.43 | $32.53 | $32.43 | $32.53 | $31.60 | 203 |
2019-04-11 | $32.38 | $32.49 | $32.36 | $32.36 | $31.44 | 815 |
2019-04-10 | $32.18 | $32.28 | $32.18 | $32.28 | $31.36 | 454 |
2019-04-09 | $31.93 | $32.10 | $31.93 | $31.93 | $31.02 | 7,009 |
2019-04-08 | $32.06 | $32.06 | $32.03 | $32.05 | $31.14 | 429 |
2019-04-05 | $31.94 | $32.01 | $31.94 | $32.01 | $31.10 | 1,825 |
2019-04-04 | $31.81 | $31.81 | $31.78 | $31.78 | $30.87 | 1,676 |
2019-04-03 | $32.09 | $32.17 | $31.99 | $31.99 | $31.08 | 1,886 |
2019-04-02 | $31.83 | $31.88 | $31.83 | $31.88 | $30.97 | 310 |
2019-04-01 | $31.84 | $31.84 | $31.79 | $31.84 | $30.93 | 828 |
2019-03-29 | $31.40 | $31.55 | $31.36 | $31.55 | $30.65 | 924 |
2019-03-28 | $31.26 | $31.34 | $31.11 | $31.34 | $30.45 | 2,761 |
2019-03-27 | $31.60 | $31.60 | $31.18 | $31.22 | $30.33 | 1,688 |
2019-03-26 | $31.50 | $31.50 | $31.39 | $31.50 | $30.60 | 582 |
2019-03-25 | $31.36 | $31.36 | $31.20 | $31.20 | $30.31 | 444 |
2019-03-22 | $31.90 | $31.90 | $31.62 | $31.62 | $30.72 | 1,779 |
2019-03-21 | $31.98 | $32.18 | $31.98 | $32.18 | $31.26 | 900 |
2019-03-20 | $31.82 | $32.02 | $31.80 | $31.96 | $31.05 | 3,042 |
2019-03-19 | $31.96 | $31.97 | $31.91 | $31.97 | $31.05 | 509 |
2019-03-18 | $31.91 | $31.93 | $31.83 | $31.88 | $30.97 | 3,624 |
2019-03-15 | $31.81 | $31.81 | $31.76 | $31.77 | $30.86 | 278 |
2019-03-14 | $31.55 | $31.72 | $31.55 | $31.63 | $30.73 | 2,611 |
2019-03-13 | $31.52 | $31.68 | $31.52 | $31.61 | $30.71 | 1,938 |
2019-03-12 | $31.17 | $31.37 | $31.17 | $31.35 | $30.46 | 4,116 |
2019-03-11 | $31.18 | $31.25 | $31.11 | $31.25 | $30.36 | 1,464 |
2019-03-08 | $30.97 | $30.97 | $30.97 | $30.97 | $30.09 | 373 |
2019-03-07 | $31.14 | $31.14 | $30.99 | $30.99 | $30.11 | 957 |
2019-03-06 | $31.39 | $31.39 | $31.28 | $31.35 | $30.46 | 368 |
2019-03-05 | $31.79 | $31.79 | $31.55 | $31.59 | $30.69 | 3,620 |
2019-03-04 | $32.13 | $32.13 | $31.62 | $31.62 | $30.72 | 902 |
2019-03-01 | $31.80 | $31.80 | $31.68 | $31.71 | $30.80 | 1,395 |
2019-02-28 | $31.71 | $31.71 | $31.71 | $31.71 | $30.80 | 600 |
2019-02-27 | $31.69 | $31.78 | $31.69 | $31.75 | $30.84 | 416 |
2019-02-26 | $31.93 | $31.93 | $31.81 | $31.81 | $30.90 | 113 |
2019-02-25 | $32.01 | $32.12 | $32.01 | $32.11 | $31.19 | 2,758 |
2019-02-22 | $31.71 | $31.91 | $31.71 | $31.81 | $30.90 | 2,046 |
2019-02-21 | $31.59 | $31.62 | $31.43 | $31.55 | $30.65 | 4,115 |
2019-02-20 | $31.72 | $31.72 | $31.66 | $31.66 | $30.76 | 289 |
2019-02-19 | $31.61 | $31.64 | $31.55 | $31.64 | $30.74 | 3,884 |
2019-02-15 | $31.36 | $31.63 | $31.35 | $31.56 | $30.66 | 796 |
2019-02-14 | $31.14 | $31.33 | $31.14 | $31.33 | $30.44 | 4,357 |
2019-02-13 | $31.16 | $31.20 | $31.16 | $31.20 | $30.31 | 727 |
2019-02-12 | $31.33 | $31.34 | $31.27 | $31.30 | $30.41 | 1,727 |
2019-02-11 | $31.08 | $31.15 | $31.08 | $31.11 | $30.22 | 406 |
2019-02-08 | $30.90 | $30.95 | $30.90 | $30.92 | $30.04 | 454 |
2019-02-07 | $31.02 | $31.02 | $30.87 | $30.93 | $30.05 | 2,383 |
2019-02-06 | $31.59 | $31.59 | $31.27 | $31.45 | $30.55 | 3,601 |
2019-02-05 | $31.63 | $31.72 | $31.63 | $31.72 | $30.81 | 472 |
2019-02-04 | $31.31 | $31.45 | $31.31 | $31.45 | $30.55 | 648 |
2019-02-01 | $31.12 | $31.30 | $31.10 | $31.20 | $30.31 | 1,775 |
2019-01-31 | $31.09 | $31.09 | $31.08 | $31.08 | $30.19 | 440 |
2019-01-30 | $30.73 | $30.80 | $30.73 | $30.79 | $29.91 | 655 |
2019-01-29 | $30.36 | $30.40 | $30.36 | $30.37 | $29.50 | 1,113 |
2019-01-28 | $30.15 | $30.25 | $30.15 | $30.25 | $29.39 | 884 |
2019-01-25 | $30.25 | $30.25 | $30.25 | $30.25 | $29.39 | 175 |
2019-01-24 | $29.67 | $29.96 | $29.67 | $29.90 | $29.05 | 1,214 |
2019-01-23 | $29.59 | $29.67 | $29.49 | $29.67 | $28.82 | 907 |
2019-01-22 | $29.75 | $29.80 | $29.59 | $29.59 | $28.75 | 7,111 |
2019-01-18 | $29.99 | $29.99 | $29.85 | $29.94 | $29.09 | 4,758 |
2019-01-17 | $29.56 | $29.65 | $29.56 | $29.65 | $28.80 | 2,560 |
2019-01-16 | $29.46 | $29.56 | $29.42 | $29.54 | $28.70 | 5,697 |
2019-01-15 | $29.16 | $29.54 | $29.16 | $29.47 | $28.63 | 3,920 |
2019-01-14 | $29.11 | $29.29 | $29.09 | $29.27 | $28.43 | 2,363 |
2019-01-11 | $29.55 | $29.71 | $29.51 | $29.61 | $28.76 | 13,504 |
2019-01-10 | $29.42 | $29.55 | $29.40 | $29.55 | $28.71 | 6,671 |
2019-01-09 | $29.09 | $29.45 | $29.09 | $29.44 | $28.60 | 4,576 |
2019-01-08 | $29.22 | $29.22 | $29.03 | $29.10 | $28.27 | 1,313 |
2019-01-07 | $28.68 | $28.99 | $28.68 | $28.88 | $28.06 | 9,261 |
2019-01-04 | $28.20 | $28.58 | $28.20 | $28.57 | $27.75 | 1,772 |
2019-01-03 | $27.92 | $27.99 | $27.86 | $27.86 | $27.06 | 991 |
2019-01-02 | $27.87 | $28.19 | $27.87 | $28.13 | $27.33 | 1,969 |
2018-12-31 | $28.14 | $28.14 | $27.93 | $28.03 | $27.22 | 22,669 |
2018-12-28 | $27.85 | $28.13 | $27.85 | $28.01 | $27.21 | 7,259 |
2018-12-27 | $27.47 | $27.80 | $27.37 | $27.80 | $27.01 | 3,168 |
2018-12-26 | $27.37 | $28.08 | $27.37 | $28.08 | $27.28 | 3,399 |
2018-12-24 | $26.62 | $27.11 | $26.62 | $26.75 | $25.99 | 2,618 |
2018-12-21 | $28.24 | $28.25 | $27.54 | $27.64 | $26.85 | 4,715 |
2018-12-20 | $28.89 | $28.89 | $28.28 | $28.42 | $27.61 | 14,959 |
2018-12-19 | $29.93 | $29.93 | $28.93 | $29.05 | $28.01 | 28,512 |
2018-12-18 | $29.70 | $29.84 | $29.35 | $29.50 | $28.45 | 4,930 |
2018-12-17 | $30.00 | $30.00 | $29.54 | $29.59 | $28.53 | 5,961 |
2018-12-14 | $30.36 | $30.42 | $30.12 | $30.12 | $29.04 | 1,260 |
2018-12-13 | $30.70 | $30.70 | $30.48 | $30.48 | $29.39 | 765 |
2018-12-12 | $30.89 | $30.97 | $30.76 | $30.76 | $29.66 | 657 |
2018-12-11 | $30.69 | $30.69 | $30.40 | $30.58 | $29.49 | 919 |
2018-12-10 | $30.49 | $30.61 | $30.11 | $30.61 | $29.52 | 2,238 |
2018-12-07 | $30.86 | $30.86 | $30.64 | $30.64 | $29.54 | 869 |
2018-12-06 | $31.21 | $31.21 | $31.15 | $31.15 | $30.04 | 465 |
2018-12-04 | $31.92 | $31.92 | $31.29 | $31.29 | $30.17 | 1,103 |
2018-12-03 | $32.35 | $32.35 | $32.28 | $32.28 | $31.13 | 690 |
2018-11-30 | $32.08 | $32.08 | $31.92 | $31.99 | $30.85 | 20,866 |
2018-11-29 | $31.81 | $32.09 | $31.70 | $31.92 | $30.78 | 3,093 |
2018-11-28 | $31.55 | $32.13 | $31.55 | $32.13 | $30.98 | 2,105 |
2018-11-27 | $31.42 | $31.42 | $31.34 | $31.39 | $30.27 | 1,133 |
2018-11-26 | $31.37 | $31.68 | $31.37 | $31.42 | $30.30 | 5,326 |
2018-11-23 | $30.91 | $31.15 | $30.91 | $31.15 | $30.04 | 1,141 |
2018-11-21 | $31.20 | $31.33 | $31.20 | $31.25 | $30.13 | 1,528 |
2018-11-20 | $31.13 | $31.29 | $31.00 | $31.00 | $29.89 | 2,882 |
2018-11-19 | $32.10 | $32.10 | $31.51 | $31.51 | $30.38 | 97,083 |
2018-11-16 | $32.12 | $32.12 | $32.12 | $32.12 | $30.97 | 454 |
2018-11-15 | $31.69 | $32.17 | $31.69 | $32.17 | $31.02 | 3,108 |
2018-11-14 | $32.41 | $32.41 | $31.75 | $31.75 | $30.62 | 1,515 |
2018-11-13 | $32.48 | $32.48 | $32.12 | $32.17 | $31.02 | 6,395 |
2018-11-12 | $32.50 | $32.50 | $32.11 | $32.11 | $30.96 | 1,074 |
2018-11-09 | $32.43 | $32.43 | $32.28 | $32.41 | $31.25 | 2,065 |
2018-11-08 | $32.74 | $32.80 | $32.72 | $32.72 | $31.55 | 1,469 |
2018-11-07 | $32.59 | $32.97 | $32.59 | $32.97 | $31.79 | 2,837 |
2018-11-06 | $31.91 | $32.10 | $31.91 | $32.10 | $30.95 | 2,083 |
2018-11-05 | $31.99 | $31.99 | $31.70 | $31.70 | $30.57 | 2,208 |
2018-11-02 | $31.97 | $31.97 | $31.81 | $31.82 | $30.68 | 2,297 |
2018-11-01 | $31.73 | $31.73 | $31.73 | $31.73 | $30.60 | 319 |
2018-10-31 | $30.86 | $30.95 | $30.86 | $30.95 | $29.84 | 692 |
2018-10-30 | $30.34 | $30.50 | $30.26 | $30.50 | $29.41 | 932 |
2018-10-29 | $30.80 | $30.80 | $30.10 | $30.10 | $29.02 | 3,513 |
2018-10-26 | $30.22 | $30.66 | $30.22 | $30.64 | $29.54 | 1,244 |
2018-10-25 | $30.54 | $30.80 | $30.54 | $30.73 | $29.63 | 2,799 |
2018-10-24 | $31.35 | $31.35 | $30.81 | $30.81 | $29.71 | 18,514 |
2018-10-23 | $31.20 | $31.57 | $31.17 | $31.57 | $30.44 | 1,387 |
2018-10-22 | $31.87 | $31.88 | $31.77 | $31.77 | $30.63 | 3,372 |
2018-10-19 | $31.77 | $31.77 | $31.67 | $31.67 | $30.54 | 699 |
2018-10-18 | $32.07 | $32.07 | $31.80 | $31.80 | $30.66 | 5,958 |
2018-10-17 | $31.92 | $32.08 | $31.86 | $31.86 | $30.72 | 12,704 |
2018-10-16 | $31.78 | $32.20 | $31.78 | $32.20 | $31.05 | 2,204 |
2018-10-15 | $31.67 | $31.71 | $31.67 | $31.68 | $30.55 | 1,262 |
2018-10-12 | $31.45 | $31.56 | $31.21 | $31.56 | $30.43 | 29,260 |
2018-10-11 | $31.37 | $31.40 | $31.03 | $31.05 | $29.94 | 23,190 |
2018-10-10 | $32.05 | $32.05 | $31.81 | $31.81 | $30.67 | 5,839 |
2018-10-09 | $32.07 | $32.17 | $32.07 | $32.13 | $30.98 | 1,453 |
2018-10-08 | $32.47 | $32.53 | $32.04 | $32.21 | $31.06 | 4,266 |
2018-10-05 | $32.89 | $32.96 | $32.54 | $32.69 | $31.52 | 5,621 |
2018-10-04 | $33.12 | $33.12 | $32.87 | $32.87 | $31.70 | 1,897 |
2018-10-03 | $33.17 | $33.30 | $33.17 | $33.19 | $32.00 | 1,640 |
2018-10-02 | $33.06 | $33.13 | $32.96 | $33.00 | $31.82 | 21,180 |
2018-10-01 | $33.27 | $33.27 | $33.13 | $33.13 | $31.95 | 62,812 |
2018-09-28 | $33.14 | $33.23 | $33.14 | $33.23 | $32.04 | 2,002 |
2018-09-27 | $33.46 | $33.47 | $33.30 | $33.30 | $32.11 | 22,292 |
2018-09-26 | $33.89 | $33.89 | $33.53 | $33.59 | $32.39 | 15,157 |
2018-09-25 | $34.06 | $34.11 | $33.91 | $33.91 | $32.70 | 14,409 |
2018-09-24 | $33.95 | $34.01 | $33.95 | $34.01 | $32.79 | 1,168 |
2018-09-21 | $34.22 | $34.28 | $34.08 | $34.24 | $33.02 | 3,651 |
2018-09-20 | $34.20 | $34.34 | $34.20 | $34.34 | $33.11 | 25,354 |
2018-09-19 | $33.93 | $33.99 | $33.93 | $33.97 | $32.76 | 628 |
2018-09-18 | $33.91 | $34.13 | $33.82 | $34.09 | $32.87 | 9,513 |
2018-09-17 | $33.90 | $33.93 | $33.73 | $33.73 | $32.52 | 4,302 |
2018-09-14 | $33.45 | $33.54 | $33.45 | $33.50 | $32.30 | 1,382 |
2018-09-13 | $33.43 | $33.53 | $33.42 | $33.42 | $32.23 | 1,999 |
2018-09-12 | $33.16 | $33.33 | $33.16 | $33.31 | $32.12 | 2,506 |
2018-09-11 | $33.01 | $33.19 | $33.01 | $33.17 | $31.98 | 10,492 |
2018-09-10 | $33.21 | $33.21 | $33.04 | $33.04 | $31.86 | 1,960 |
2018-09-07 | $33.12 | $33.16 | $33.06 | $33.06 | $31.88 | 2,224 |
2018-09-06 | $33.35 | $33.35 | $33.22 | $33.22 | $32.03 | 1,683 |
2018-09-05 | $33.39 | $33.39 | $33.24 | $33.30 | $32.11 | 1,277 |
2018-09-04 | $33.37 | $33.62 | $33.37 | $33.55 | $32.35 | 4,440 |
2018-08-31 | $33.68 | $33.87 | $33.68 | $33.84 | $32.63 | 2,343 |
2018-08-30 | $33.86 | $33.90 | $33.79 | $33.79 | $32.58 | 3,114 |
2018-08-29 | $33.66 | $33.88 | $33.66 | $33.79 | $32.58 | 5,744 |
2018-08-28 | $33.59 | $33.59 | $33.52 | $33.59 | $32.39 | 4,738 |
2018-08-27 | $33.45 | $33.60 | $33.45 | $33.55 | $32.35 | 3,009 |
2018-08-24 | $33.39 | $33.42 | $33.31 | $33.42 | $32.23 | 4,049 |
2018-08-23 | $33.06 | $33.23 | $33.06 | $33.19 | $32.00 | 9,058 |
2018-08-22 | $32.97 | $33.15 | $32.91 | $33.05 | $31.87 | 2,856 |
2018-08-21 | $33.02 | $33.13 | $33.02 | $33.10 | $31.92 | 3,377 |
2018-08-20 | $32.72 | $32.95 | $32.70 | $32.89 | $31.71 | 2,929 |
2018-08-17 | $32.23 | $32.36 | $32.18 | $32.34 | $31.18 | 5,959 |
2018-08-16 | $31.99 | $32.26 | $31.99 | $32.26 | $31.11 | 1,920 |
2018-08-15 | $31.87 | $31.87 | $31.50 | $31.79 | $30.65 | 3,082 |
2018-08-14 | $31.95 | $31.95 | $31.85 | $31.91 | $30.77 | 1,205 |
2018-08-13 | $31.95 | $31.95 | $31.85 | $31.85 | $30.71 | 965 |
2018-08-10 | $31.98 | $32.00 | $31.84 | $32.00 | $30.86 | 5,585 |
2018-08-09 | $32.36 | $32.40 | $32.13 | $32.26 | $31.11 | 27,531 |
2018-08-08 | $32.56 | $32.56 | $32.36 | $32.45 | $31.29 | 3,262 |
2018-08-07 | $32.42 | $32.64 | $32.41 | $32.52 | $31.36 | 4,153 |
2018-08-06 | $32.08 | $32.51 | $32.08 | $32.28 | $31.13 | 3,095 |
2018-08-03 | $32.02 | $32.10 | $32.00 | $32.08 | $30.93 | 1,280 |
2018-08-02 | $31.85 | $32.12 | $31.85 | $32.12 | $30.97 | 3,597 |
2018-08-01 | $32.43 | $32.43 | $32.30 | $32.38 | $31.22 | 2,404 |
2018-07-31 | $32.13 | $32.50 | $32.12 | $32.47 | $31.31 | 3,265 |
2018-07-30 | $32.54 | $32.54 | $32.24 | $32.25 | $31.10 | 3,614 |
2018-07-27 | $32.58 | $32.58 | $32.36 | $32.36 | $31.20 | 697 |
2018-07-26 | $33.01 | $33.01 | $32.89 | $32.93 | $31.75 | 1,002 |
2018-07-25 | $32.39 | $32.88 | $32.39 | $32.78 | $31.61 | 3,006 |
2018-07-24 | $32.34 | $32.34 | $32.23 | $32.23 | $31.08 | 903 |
2018-07-23 | $32.25 | $32.34 | $32.25 | $32.34 | $31.18 | 2,718 |
2018-07-20 | $32.36 | $32.42 | $32.35 | $32.39 | $31.23 | 1,366 |
2018-07-19 | $32.14 | $32.37 | $32.14 | $32.28 | $31.13 | 2,926 |
2018-07-18 | $32.30 | $32.40 | $32.28 | $32.34 | $31.18 | 1,444 |
2018-07-17 | $32.23 | $32.47 | $32.15 | $32.40 | $31.24 | 4,044 |
2018-07-16 | $32.22 | $32.36 | $32.20 | $32.26 | $31.11 | 4,977 |
2018-07-13 | $32.21 | $32.38 | $32.20 | $32.38 | $31.22 | 9,114 |
2018-07-12 | $32.16 | $32.25 | $32.12 | $32.25 | $31.10 | 2,227 |
2018-07-11 | $31.98 | $32.13 | $31.98 | $32.06 | $30.91 | 1,128 |
2018-07-10 | $32.17 | $32.17 | $32.07 | $32.16 | $31.01 | 1,004 |
2018-07-09 | $32.18 | $32.18 | $32.00 | $32.05 | $30.90 | 4,912 |
2018-07-06 | $31.83 | $32.18 | $31.83 | $32.18 | $31.03 | 9,952 |
2018-07-05 | $31.57 | $31.65 | $31.57 | $31.63 | $30.50 | 799 |
2018-07-03 | $31.59 | $31.60 | $31.54 | $31.59 | $30.46 | 2,668 |
2018-07-02 | $30.99 | $31.45 | $30.99 | $31.45 | $30.33 | 7,972 |
2018-06-29 | $31.40 | $31.50 | $31.40 | $31.49 | $30.36 | 8,651 |
2018-06-28 | $31.01 | $31.31 | $31.01 | $31.30 | $30.18 | 12,974 |
2018-06-27 | $31.44 | $31.45 | $31.15 | $31.15 | $30.04 | 2,424 |
2018-06-26 | $31.27 | $31.39 | $31.27 | $31.39 | $30.27 | 2,944 |
2018-06-25 | $31.83 | $31.83 | $31.20 | $31.36 | $30.24 | 4,321 |
2018-06-22 | $31.88 | $31.94 | $31.88 | $31.89 | $30.75 | 872 |
2018-06-21 | $32.05 | $32.05 | $31.84 | $31.84 | $30.70 | 916 |
2018-06-20 | $32.02 | $32.20 | $32.02 | $32.13 | $30.98 | 7,075 |
2018-06-19 | $31.83 | $31.83 | $31.70 | $31.83 | $30.69 | 2,902 |
2018-06-18 | $32.04 | $32.04 | $31.93 | $31.99 | $30.85 | 3,496 |
2018-06-15 | $32.08 | $32.14 | $31.96 | $32.00 | $30.86 | 16,960 |
2018-06-14 | $32.19 | $32.23 | $32.19 | $32.20 | $31.05 | 3,658 |
2018-06-13 | $32.14 | $32.29 | $32.14 | $32.24 | $31.09 | 9,285 |
2018-06-12 | $32.08 | $32.37 | $32.08 | $32.28 | $31.13 | 6,015 |
2018-06-11 | $32.12 | $32.18 | $31.97 | $32.12 | $30.97 | 12,682 |
2018-06-08 | $31.94 | $32.22 | $31.87 | $32.22 | $31.07 | 3,336 |
2018-06-07 | $31.99 | $32.00 | $31.88 | $31.88 | $30.74 | 1,307 |
2018-06-06 | $31.96 | $32.14 | $31.91 | $32.04 | $30.89 | 24,992 |
2018-06-05 | $31.86 | $31.93 | $31.86 | $31.92 | $30.78 | 2,081 |
2018-06-04 | $31.80 | $31.83 | $31.80 | $31.83 | $30.69 | 4,568 |
2018-06-01 | $31.57 | $31.86 | $31.56 | $31.86 | $30.72 | 3,390 |
2018-05-31 | $31.53 | $31.56 | $31.35 | $31.47 | $30.35 | 27,161 |
2018-05-30 | $31.41 | $31.51 | $31.41 | $31.51 | $30.38 | 1,472 |
2018-05-29 | $31.23 | $31.31 | $31.11 | $31.25 | $30.13 | 15,963 |
2018-05-25 | $31.53 | $31.59 | $31.50 | $31.57 | $30.44 | 2,189 |
2018-05-24 | $31.43 | $31.55 | $31.35 | $31.49 | $30.36 | 4,743 |
2018-05-23 | $31.16 | $31.29 | $31.15 | $31.29 | $30.17 | 1,395 |
2018-05-22 | $31.55 | $31.55 | $31.45 | $31.52 | $30.39 | 2,442 |
2018-05-21 | $31.47 | $31.53 | $31.47 | $31.47 | $30.35 | 1,956 |
2018-05-18 | $31.29 | $31.29 | $31.15 | $31.17 | $30.06 | 2,144 |
2018-05-17 | $31.10 | $31.46 | $31.10 | $31.21 | $30.09 | 28,593 |
2018-05-16 | $30.91 | $31.11 | $30.91 | $31.01 | $29.90 | 4,669 |
2018-05-15 | $30.79 | $30.80 | $30.72 | $30.72 | $29.62 | 1,872 |
2018-05-14 | $30.87 | $30.96 | $30.82 | $30.84 | $29.74 | 1,981 |
2018-05-11 | $30.89 | $30.89 | $30.72 | $30.74 | $29.64 | 2,871 |
2018-05-10 | $30.46 | $30.82 | $30.43 | $30.82 | $29.72 | 2,617 |
2018-05-09 | $30.21 | $30.50 | $30.21 | $30.44 | $29.35 | 11,140 |
2018-05-08 | $30.24 | $30.32 | $30.10 | $30.14 | $29.06 | 6,428 |
2018-05-07 | $29.99 | $30.30 | $29.99 | $30.30 | $29.22 | 12,392 |
2018-05-04 | $29.89 | $30.21 | $29.83 | $30.21 | $29.13 | 1,506 |
2018-05-03 | $30.05 | $30.05 | $29.73 | $29.99 | $28.92 | 1,370 |
2018-05-02 | $30.11 | $30.29 | $30.02 | $30.02 | $28.95 | 4,669 |
2018-05-01 | $29.95 | $30.00 | $29.95 | $30.00 | $28.93 | 603 |
2018-04-30 | $30.00 | $30.09 | $29.99 | $29.99 | $28.92 | 1,043 |
2018-04-27 | $30.24 | $30.24 | $30.14 | $30.14 | $29.06 | 1,656 |
2018-04-26 | $29.87 | $30.22 | $29.81 | $30.13 | $29.05 | 2,826 |
2018-04-25 | $29.99 | $29.99 | $29.78 | $29.78 | $28.72 | 2,540 |
2018-04-24 | $30.55 | $30.60 | $30.50 | $30.50 | $29.41 | 2,116 |
2018-04-23 | $30.60 | $30.67 | $30.50 | $30.52 | $29.43 | 2,519 |
2018-04-20 | $30.73 | $30.73 | $30.52 | $30.52 | $29.43 | 2,261 |
2018-04-19 | $30.77 | $30.86 | $30.68 | $30.76 | $29.66 | 2,518 |
2018-04-18 | $30.79 | $30.80 | $30.75 | $30.79 | $29.69 | 3,301 |
2018-04-17 | $30.70 | $30.80 | $30.67 | $30.80 | $29.70 | 4,114 |
2018-04-16 | $30.60 | $30.65 | $30.50 | $30.65 | $29.55 | 2,268 |
2018-04-13 | $30.25 | $30.36 | $30.25 | $30.31 | $29.23 | 1,704 |
2018-04-12 | $30.28 | $30.54 | $30.28 | $30.44 | $29.35 | 2,602 |
2018-04-11 | $29.88 | $30.18 | $29.88 | $30.18 | $29.10 | 3,251 |
2018-04-10 | $29.99 | $30.24 | $29.99 | $30.24 | $29.16 | 1,420 |
2018-04-09 | $29.53 | $29.76 | $29.53 | $29.67 | $28.61 | 3,632 |
2018-04-06 | $29.59 | $29.59 | $29.25 | $29.25 | $28.20 | 623 |
2018-04-05 | $29.71 | $29.77 | $29.59 | $29.75 | $28.69 | 3,063 |
2018-04-04 | $29.00 | $29.71 | $28.97 | $29.71 | $28.65 | 2,968 |
2018-04-03 | $29.39 | $29.66 | $29.29 | $29.53 | $28.47 | 45,385 |
2018-04-02 | $29.61 | $29.61 | $29.33 | $29.39 | $28.34 | 2,062 |
2018-03-29 | $29.59 | $29.91 | $29.59 | $29.91 | $28.84 | 2,085 |
2018-03-28 | $29.50 | $29.68 | $29.50 | $29.59 | $28.53 | 1,043 |
2018-03-27 | $30.10 | $30.10 | $29.81 | $29.81 | $28.74 | 2,601 |
2018-03-26 | $29.81 | $29.91 | $29.69 | $29.91 | $28.84 | 4,744 |
2018-03-23 | $30.02 | $30.09 | $29.89 | $29.91 | $28.84 | 1,946 |
2018-03-22 | $30.48 | $30.48 | $30.32 | $30.32 | $29.24 | 1,083 |
2018-03-21 | $30.78 | $30.78 | $30.73 | $30.73 | $29.63 | 1,790 |
2018-03-20 | $30.64 | $30.74 | $30.64 | $30.74 | $29.64 | 514 |
2018-03-19 | $31.10 | $31.10 | $30.67 | $30.67 | $29.57 | 4,187 |
2018-03-16 | $31.17 | $31.26 | $31.15 | $31.19 | $30.08 | 2,875 |
2018-03-15 | $31.37 | $31.37 | $31.12 | $31.17 | $30.06 | 5,307 |
2018-03-14 | $31.28 | $31.43 | $31.28 | $31.28 | $30.16 | 1,557 |
2018-03-13 | $31.45 | $31.56 | $31.39 | $31.40 | $30.28 | 1,801 |
2018-03-12 | $31.39 | $31.55 | $31.33 | $31.49 | $30.36 | 3,512 |
2018-03-09 | $31.10 | $31.33 | $30.98 | $31.24 | $30.12 | 5,284 |
2018-03-08 | $30.88 | $31.01 | $30.82 | $30.95 | $29.84 | 4,438 |
2018-03-07 | $30.67 | $30.80 | $30.50 | $30.80 | $29.70 | 2,025 |
2018-03-06 | $30.98 | $30.98 | $30.68 | $30.68 | $29.58 | 10,675 |
2018-03-05 | $30.39 | $30.76 | $30.39 | $30.76 | $29.66 | 1,370 |
2018-03-02 | $30.02 | $30.62 | $30.02 | $30.60 | $29.51 | 5,113 |
2018-03-01 | $30.32 | $30.43 | $30.05 | $30.09 | $29.01 | 5,752 |
2018-02-28 | $30.90 | $30.90 | $30.60 | $30.64 | $29.54 | 3,002 |
2018-02-27 | $30.94 | $31.00 | $30.88 | $30.88 | $29.78 | 2,492 |
2018-02-26 | $31.21 | $31.25 | $30.94 | $31.25 | $30.13 | 3,449 |
2018-02-23 | $30.81 | $30.91 | $30.74 | $30.85 | $29.75 | 2,587 |
2018-02-22 | $30.78 | $30.82 | $30.68 | $30.68 | $29.58 | 5,965 |
2018-02-21 | $30.75 | $30.95 | $30.62 | $30.67 | $29.57 | 7,138 |
2018-02-20 | $30.72 | $30.74 | $30.64 | $30.68 | $29.58 | 3,204 |
2018-02-16 | $30.61 | $30.77 | $30.61 | $30.75 | $29.65 | 3,742 |
2018-02-15 | $30.49 | $30.64 | $30.48 | $30.64 | $29.54 | 4,868 |
2018-02-14 | $29.75 | $30.19 | $29.75 | $30.16 | $29.08 | 5,439 |
2018-02-13 | $29.52 | $29.65 | $29.52 | $29.62 | $28.56 | 7,004 |
2018-02-12 | $29.69 | $29.97 | $29.55 | $29.97 | $28.90 | 87,472 |
2018-02-09 | $29.33 | $29.55 | $28.92 | $29.55 | $28.49 | 3,575 |
2018-02-08 | $30.03 | $30.10 | $29.21 | $29.24 | $28.19 | 6,585 |
2018-02-07 | $30.50 | $30.56 | $30.44 | $30.44 | $29.35 | 106,007 |
2018-02-06 | $29.62 | $30.68 | $29.62 | $30.65 | $29.55 | 19,756 |
2018-02-05 | $30.75 | $30.88 | $30.05 | $30.05 | $28.98 | 4,042 |
2018-02-02 | $31.47 | $31.47 | $31.29 | $31.35 | $30.23 | 1,710 |
2018-02-01 | $31.48 | $31.82 | $31.48 | $31.75 | $30.62 | 2,007 |
2018-01-31 | $31.83 | $31.85 | $31.73 | $31.76 | $30.62 | 8,988 |
2018-01-30 | $31.84 | $31.84 | $31.64 | $31.71 | $30.58 | 3,418 |
2018-01-29 | $32.09 | $32.31 | $32.08 | $32.13 | $30.98 | 5,000 |
2018-01-26 | $32.05 | $32.21 | $32.05 | $32.18 | $31.03 | 3,811 |
2018-01-25 | $31.90 | $32.16 | $31.90 | $32.06 | $30.91 | 2,746 |
2018-01-24 | $31.91 | $31.91 | $31.72 | $31.82 | $30.68 | 1,594 |
2018-01-23 | $31.88 | $31.89 | $31.87 | $31.89 | $30.75 | 3,458 |
2018-01-22 | $31.66 | $31.89 | $31.66 | $31.83 | $30.69 | 6,755 |
2018-01-19 | $31.70 | $31.79 | $31.70 | $31.74 | $30.61 | 3,070 |
2018-01-18 | $31.58 | $31.72 | $31.58 | $31.64 | $30.51 | 2,522 |
2018-01-17 | $31.58 | $31.75 | $31.39 | $31.67 | $30.54 | 3,839 |
2018-01-16 | $31.90 | $31.93 | $31.55 | $31.55 | $30.42 | 3,796 |
2018-01-12 | $31.79 | $31.95 | $31.79 | $31.95 | $30.81 | 6,592 |
2018-01-11 | $31.24 | $31.63 | $31.24 | $31.62 | $30.49 | 6,208 |
2018-01-10 | $31.01 | $31.15 | $31.01 | $31.12 | $30.01 | 2,420 |
2018-01-09 | $31.10 | $31.21 | $31.09 | $31.21 | $30.09 | 1,899 |
2018-01-08 | $31.09 | $31.09 | $30.95 | $31.09 | $29.98 | 3,179 |
2018-01-05 | $31.31 | $31.35 | $31.26 | $31.29 | $30.17 | 2,833 |
2018-01-04 | $31.09 | $31.51 | $31.04 | $31.30 | $30.18 | 10,961 |
2018-01-03 | $30.87 | $30.99 | $30.84 | $30.99 | $29.88 | 4,387 |
2018-01-02 | $30.59 | $31.00 | $30.48 | $30.95 | $29.84 | 3,535 |
2017-12-29 | $30.40 | $30.40 | $30.37 | $30.37 | $29.28 | 1,273 |
2017-12-28 | $30.34 | $30.36 | $30.32 | $30.35 | $29.27 | 2,293 |
2017-12-27 | $30.20 | $30.29 | $30.18 | $30.22 | $29.14 | 3,508 |
2017-12-26 | $30.08 | $30.18 | $30.08 | $30.14 | $29.06 | 1,864 |
2017-12-22 | $30.09 | $30.17 | $30.05 | $30.07 | $29.00 | 2,835 |
2017-12-21 | $29.93 | $30.06 | $29.93 | $30.06 | $28.99 | 1,216 |
2017-12-20 | $29.82 | $29.89 | $29.71 | $29.77 | $28.71 | 2,512 |
2017-12-19 | $29.89 | $29.89 | $29.66 | $29.66 | $28.60 | 2,514 |
2017-12-18 | $29.65 | $29.89 | $29.65 | $29.87 | $28.80 | 1,178 |
2017-12-15 | $29.81 | $30.12 | $29.79 | $30.12 | $28.59 | 3,778 |
2017-12-14 | $29.95 | $29.97 | $29.75 | $29.75 | $28.23 | 2,380 |
2017-12-13 | $29.77 | $29.84 | $29.76 | $29.77 | $28.25 | 1,286 |
2017-12-12 | $29.89 | $29.89 | $29.77 | $29.77 | $28.25 | 2,032 |
2017-12-11 | $29.85 | $29.88 | $29.83 | $29.83 | $28.31 | 2,637 |
2017-12-08 | $29.81 | $29.81 | $29.73 | $29.74 | $28.22 | 1,564 |
2017-12-07 | $29.50 | $29.52 | $29.50 | $29.52 | $28.02 | 1,935 |
2017-12-06 | $29.65 | $29.65 | $29.36 | $29.42 | $27.92 | 3,434 |
2017-12-05 | $29.76 | $29.79 | $29.76 | $29.77 | $28.25 | 946 |
2017-12-04 | $30.07 | $30.07 | $29.89 | $30.00 | $28.47 | 2,673 |
2017-12-01 | $29.91 | $29.99 | $29.77 | $29.91 | $28.39 | 3,473 |
2017-11-30 | $29.91 | $29.99 | $29.87 | $29.95 | $28.42 | 4,526 |
2017-11-29 | $29.90 | $29.92 | $29.72 | $29.78 | $28.26 | 9,519 |
2017-11-28 | $29.79 | $29.99 | $29.79 | $29.99 | $28.46 | 3,051 |
2017-11-27 | $29.58 | $29.67 | $29.58 | $29.67 | $28.16 | 3,323 |
2017-11-24 | $29.70 | $29.70 | $29.64 | $29.65 | $28.14 | 1,350 |
2017-11-22 | $29.49 | $29.49 | $29.39 | $29.41 | $27.91 | 2,006 |
2017-11-21 | $29.10 | $29.46 | $29.10 | $29.36 | $27.86 | 4,116 |
2017-11-20 | $29.04 | $29.08 | $29.00 | $29.03 | $27.55 | 3,132 |
2017-11-17 | $29.26 | $29.28 | $29.04 | $29.08 | $27.60 | 4,400 |
2017-11-16 | $29.09 | $29.09 | $28.87 | $29.02 | $27.55 | 10,282 |
2017-11-15 | $28.66 | $28.89 | $28.58 | $28.78 | $27.31 | 11,378 |
2017-11-14 | $28.65 | $28.68 | $28.65 | $28.68 | $27.22 | 630 |
2017-11-13 | $28.72 | $28.72 | $28.64 | $28.66 | $27.20 | 2,749 |
2017-11-10 | $28.64 | $28.86 | $28.64 | $28.78 | $27.31 | 11,999 |
2017-11-09 | $28.99 | $28.99 | $28.82 | $28.91 | $27.44 | 6,755 |
2017-11-08 | $29.07 | $29.24 | $28.90 | $29.24 | $27.75 | 8,561 |
2017-11-07 | $29.21 | $29.21 | $29.00 | $29.03 | $27.55 | 5,833 |
2017-11-06 | $29.19 | $29.28 | $29.19 | $29.28 | $27.79 | 3,937 |
2017-11-03 | $29.18 | $29.18 | $29.10 | $29.16 | $27.67 | 5,844 |
2017-11-02 | $29.10 | $29.13 | $28.92 | $28.96 | $27.48 | 8,686 |
2017-11-01 | $29.65 | $29.65 | $29.32 | $29.45 | $27.95 | 5,110 |
2017-10-31 | $29.57 | $29.69 | $29.57 | $29.66 | $28.15 | 3,088 |
2017-10-30 | $29.55 | $29.55 | $29.53 | $29.55 | $28.04 | 2,539 |
2017-10-27 | $29.42 | $29.51 | $29.42 | $29.50 | $28.00 | 2,862 |
2017-10-26 | $29.57 | $29.60 | $29.45 | $29.45 | $27.95 | 2,972 |
2017-10-25 | $29.85 | $29.85 | $29.45 | $29.73 | $28.22 | 3,793 |
2017-10-24 | $29.91 | $29.96 | $29.85 | $29.96 | $28.43 | 1,926 |
2017-10-23 | $30.02 | $30.02 | $29.95 | $29.97 | $28.44 | 725 |
2017-10-20 | $30.10 | $30.10 | $29.97 | $30.08 | $28.55 | 5,775 |
2017-10-19 | $29.81 | $29.91 | $29.75 | $29.91 | $28.39 | 11,137 |
2017-10-18 | $29.92 | $29.97 | $29.91 | $29.97 | $28.44 | 3,998 |
2017-10-17 | $29.82 | $29.87 | $29.79 | $29.87 | $28.35 | 1,812 |
2017-10-16 | $30.01 | $30.03 | $29.93 | $29.95 | $28.42 | 2,214 |
2017-10-13 | $29.97 | $30.00 | $29.94 | $29.97 | $28.44 | 19,227 |
2017-10-12 | $29.93 | $29.94 | $29.86 | $29.94 | $28.41 | 1,176 |
2017-10-11 | $30.02 | $30.02 | $30.01 | $30.01 | $28.48 | 341 |
2017-10-10 | $29.96 | $30.03 | $29.91 | $30.03 | $28.50 | 22,219 |
2017-10-09 | $30.01 | $30.08 | $29.87 | $30.01 | $28.48 | 2,098 |
2017-10-06 | $29.91 | $29.95 | $29.81 | $29.86 | $28.34 | 2,252 |
2017-10-05 | $29.95 | $30.00 | $29.90 | $29.90 | $28.38 | 3,679 |
2017-10-04 | $29.99 | $30.02 | $29.95 | $29.96 | $28.43 | 3,308 |
2017-10-03 | $30.16 | $30.26 | $30.16 | $30.26 | $28.72 | 3,755 |
2017-10-02 | $29.91 | $30.12 | $29.91 | $30.03 | $28.50 | 4,125 |
2017-09-29 | $29.71 | $29.93 | $29.71 | $29.77 | $28.25 | 3,533 |
2017-09-28 | $29.64 | $29.69 | $29.64 | $29.68 | $28.17 | 3,736 |
2017-09-27 | $29.51 | $29.69 | $29.51 | $29.58 | $28.07 | 3,311 |
2017-09-26 | $29.54 | $29.72 | $29.51 | $29.56 | $28.05 | 5,728 |
2017-09-25 | $29.68 | $29.69 | $29.55 | $29.56 | $28.05 | 1,881 |
2017-09-22 | $29.77 | $29.86 | $29.77 | $29.79 | $28.27 | 3,534 |
2017-09-21 | $29.64 | $29.88 | $29.60 | $29.63 | $28.12 | 2,458 |
2017-09-20 | $29.73 | $29.91 | $29.59 | $29.85 | $28.33 | 13,513 |
2017-09-19 | $29.79 | $29.79 | $29.75 | $29.76 | $28.24 | 2,303 |
2017-09-18 | $29.69 | $29.75 | $29.63 | $29.63 | $28.12 | 3,144 |
2017-09-15 | $29.53 | $29.56 | $29.45 | $29.45 | $27.95 | 4,201 |
2017-09-14 | $29.60 | $29.71 | $29.58 | $29.59 | $28.08 | 5,807 |
2017-09-13 | $29.53 | $29.69 | $29.51 | $29.69 | $28.18 | 2,314 |
2017-09-12 | $29.67 | $29.87 | $29.55 | $29.61 | $28.10 | 6,456 |
2017-09-11 | $29.30 | $29.50 | $29.30 | $29.50 | $28.00 | 3,246 |
2017-09-08 | $28.76 | $29.01 | $28.76 | $28.94 | $27.47 | 5,464 |
2017-09-07 | $28.68 | $28.87 | $28.68 | $28.87 | $27.40 | 3,829 |
2017-09-06 | $28.56 | $28.62 | $28.38 | $28.54 | $27.08 | 2,883 |
2017-09-05 | $28.56 | $28.73 | $28.48 | $28.49 | $27.04 | 3,493 |
2017-09-01 | $28.73 | $28.76 | $28.73 | $28.76 | $27.29 | 3,355 |
2017-08-31 | $28.37 | $28.62 | $28.37 | $28.62 | $27.16 | 10,824 |
2017-08-30 | $28.22 | $28.34 | $28.22 | $28.34 | $26.90 | 7,303 |
2017-08-29 | $28.13 | $28.26 | $28.13 | $28.26 | $26.82 | 8,313 |
2017-08-28 | $28.40 | $28.40 | $28.24 | $28.30 | $26.86 | 1,462 |
2017-08-25 | $28.28 | $28.38 | $28.28 | $28.34 | $26.90 | 3,262 |
2017-08-24 | $28.22 | $28.29 | $28.18 | $28.25 | $26.81 | 3,310 |
2017-08-23 | $28.18 | $28.24 | $28.15 | $28.20 | $26.76 | 5,991 |
2017-08-22 | $28.18 | $28.32 | $28.10 | $28.32 | $26.88 | 4,547 |
2017-08-21 | $28.12 | $28.12 | $27.97 | $28.08 | $26.65 | 2,103 |
2017-08-18 | $27.98 | $28.08 | $27.91 | $27.99 | $26.56 | 4,053 |
2017-08-17 | $28.16 | $28.20 | $27.97 | $27.97 | $26.55 | 6,223 |
2017-08-16 | $28.32 | $28.32 | $28.20 | $28.24 | $26.80 | 6,062 |
2017-08-15 | $28.29 | $28.29 | $28.21 | $28.21 | $26.77 | 1,428 |
2017-08-14 | $28.18 | $28.32 | $28.18 | $28.24 | $26.80 | 5,089 |
2017-08-11 | $27.78 | $27.91 | $27.63 | $27.68 | $26.27 | 17,885 |
2017-08-10 | $27.83 | $27.97 | $27.77 | $27.77 | $26.35 | 3,610 |
2017-08-09 | $28.36 | $28.36 | $28.04 | $28.04 | $26.61 | 5,958 |
2017-08-08 | $28.39 | $28.53 | $28.06 | $28.36 | $26.91 | 3,253 |
2017-08-07 | $28.45 | $28.62 | $28.23 | $28.32 | $26.88 | 19,884 |
2017-08-04 | $28.94 | $28.94 | $28.60 | $28.60 | $27.14 | 13,076 |
2017-08-03 | $29.85 | $29.85 | $29.07 | $29.09 | $27.61 | 13,304 |
2017-08-02 | $30.60 | $30.75 | $30.25 | $30.30 | $28.76 | 2,276 |
2017-08-01 | $30.70 | $30.79 | $30.70 | $30.79 | $29.22 | 713 |
2017-07-31 | $30.78 | $30.78 | $30.66 | $30.66 | $29.10 | 2,132 |
2017-07-28 | $30.84 | $30.84 | $30.81 | $30.82 | $29.25 | 2,356 |
2017-07-27 | $31.11 | $31.12 | $30.76 | $30.85 | $29.28 | 9,485 |
2017-07-26 | $31.10 | $31.11 | $30.94 | $31.09 | $29.51 | 3,378 |
2017-07-25 | $31.00 | $31.01 | $30.88 | $30.90 | $29.33 | 1,789 |
2017-07-24 | $30.83 | $30.87 | $30.83 | $30.83 | $29.26 | 1,662 |
2017-07-21 | $30.90 | $30.90 | $30.86 | $30.90 | $29.33 | 577 |
2017-07-20 | $30.95 | $30.97 | $30.92 | $30.92 | $29.34 | 1,180 |
2017-07-19 | $30.85 | $31.05 | $30.85 | $31.03 | $29.45 | 3,865 |
2017-07-18 | $30.89 | $31.00 | $30.88 | $30.94 | $29.36 | 2,922 |
2017-07-17 | $30.92 | $31.08 | $30.92 | $30.92 | $29.34 | 2,922 |
2017-07-14 | $31.28 | $31.28 | $31.11 | $31.11 | $29.52 | 2,622 |
2017-07-13 | $31.11 | $31.27 | $31.11 | $31.27 | $29.68 | 4,276 |
2017-07-12 | $30.84 | $31.00 | $30.78 | $31.00 | $29.42 | 6,198 |
2017-07-11 | $30.54 | $30.61 | $30.54 | $30.56 | $29.00 | 9,115 |
2017-07-10 | $30.71 | $30.78 | $30.66 | $30.70 | $29.14 | 5,969 |
2017-07-07 | $30.57 | $30.57 | $30.54 | $30.57 | $29.01 | 2,352 |
2017-07-06 | $30.72 | $30.72 | $30.60 | $30.60 | $29.04 | 6,849 |
2017-07-05 | $30.90 | $30.90 | $30.80 | $30.86 | $29.29 | 3,548 |
2017-07-03 | $30.96 | $30.98 | $30.88 | $30.92 | $29.34 | 1,734 |
2017-06-30 | $30.88 | $30.90 | $30.84 | $30.88 | $29.31 | 2,920 |
2017-06-29 | $31.01 | $31.06 | $30.80 | $30.90 | $29.33 | 10,085 |
2017-06-28 | $30.81 | $30.96 | $30.81 | $30.96 | $29.38 | 4,719 |
2017-06-27 | $31.00 | $31.04 | $30.83 | $30.83 | $29.26 | 9,877 |
2017-06-26 | $31.03 | $31.11 | $31.00 | $31.00 | $29.42 | 8,356 |
2017-06-23 | $30.77 | $31.00 | $30.77 | $30.98 | $29.40 | 3,068 |
2017-06-22 | $30.66 | $30.76 | $30.64 | $30.75 | $29.18 | 2,058 |
2017-06-21 | $30.96 | $30.96 | $30.57 | $30.70 | $29.14 | 3,526 |
2017-06-20 | $30.72 | $30.86 | $30.56 | $30.56 | $29.00 | 7,692 |
2017-06-19 | $30.64 | $30.97 | $30.49 | $30.79 | $29.22 | 18,823 |
2017-06-16 | $30.48 | $30.48 | $30.48 | $30.48 | $28.93 | 752 |
2017-06-15 | $30.73 | $30.73 | $30.50 | $30.60 | $29.04 | 3,033 |
2017-06-14 | $30.71 | $30.71 | $30.60 | $30.62 | $29.06 | 1,319 |
2017-06-13 | $30.47 | $30.52 | $30.34 | $30.52 | $28.96 | 3,343 |
2017-06-12 | $30.36 | $30.40 | $30.32 | $30.40 | $28.85 | 7,418 |
2017-06-09 | $30.64 | $30.72 | $30.40 | $30.42 | $28.87 | 5,359 |
2017-06-08 | $30.49 | $30.58 | $30.49 | $30.58 | $29.02 | 1,257 |
2017-06-07 | $30.56 | $30.66 | $30.53 | $30.63 | $29.07 | 19,089 |
2017-06-06 | $30.58 | $30.58 | $30.52 | $30.53 | $28.98 | 3,164 |
2017-06-05 | $30.73 | $30.73 | $30.62 | $30.66 | $29.10 | 1,379 |
2017-06-02 | $30.54 | $30.77 | $30.52 | $30.72 | $29.15 | 2,587 |
2017-06-01 | $30.32 | $30.51 | $30.32 | $30.51 | $28.96 | 2,559 |
2017-05-31 | $30.33 | $30.33 | $30.25 | $30.29 | $28.75 | 827 |
2017-05-30 | $30.33 | $30.33 | $30.22 | $30.24 | $28.70 | 1,522 |
2017-05-26 | $30.27 | $30.34 | $30.16 | $30.34 | $28.79 | 3,074 |
2017-05-25 | $30.14 | $30.30 | $30.14 | $30.30 | $28.76 | 4,426 |
2017-05-24 | $30.19 | $30.22 | $30.10 | $30.10 | $28.57 | 1,890 |
2017-05-23 | $30.31 | $30.31 | $30.18 | $30.21 | $28.67 | 4,529 |
2017-05-22 | $30.17 | $30.30 | $30.17 | $30.30 | $28.76 | 1,654 |
2017-05-19 | $30.00 | $30.16 | $30.00 | $30.12 | $28.58 | 3,833 |
2017-05-18 | $29.88 | $30.00 | $29.88 | $29.95 | $28.43 | 8,383 |
2017-05-17 | $30.32 | $30.32 | $29.85 | $29.86 | $28.34 | 5,098 |
2017-05-16 | $30.66 | $30.68 | $30.57 | $30.57 | $29.01 | 1,378 |
2017-05-15 | $30.58 | $30.71 | $30.50 | $30.63 | $29.07 | 1,634 |
2017-05-12 | $30.35 | $30.44 | $30.32 | $30.40 | $28.85 | 3,406 |
2017-05-11 | $30.40 | $30.40 | $30.31 | $30.36 | $28.81 | 2,573 |
2017-05-10 | $30.30 | $30.40 | $30.28 | $30.40 | $28.85 | 4,520 |
2017-05-09 | $30.28 | $30.29 | $30.23 | $30.26 | $28.72 | 37,082 |
2017-05-08 | $30.06 | $30.19 | $30.06 | $30.17 | $28.63 | 16,022 |
2017-05-05 | $29.78 | $29.85 | $29.78 | $29.85 | $28.33 | 1,792 |
2017-05-04 | $29.60 | $29.71 | $29.57 | $29.71 | $28.20 | 8,372 |
2017-05-03 | $29.60 | $29.60 | $29.56 | $29.57 | $28.06 | 5,245 |
2017-05-02 | $29.75 | $29.75 | $29.64 | $29.68 | $28.17 | 3,053 |
2017-05-01 | $29.69 | $29.69 | $29.57 | $29.63 | $28.12 | 2,011 |
2017-04-28 | $29.66 | $29.69 | $29.62 | $29.69 | $28.17 | 1,250 |
2017-04-27 | $29.56 | $29.69 | $29.55 | $29.67 | $28.16 | 7,808 |
2017-04-26 | $29.39 | $29.65 | $29.39 | $29.61 | $28.10 | 3,726 |
2017-04-25 | $29.39 | $29.39 | $29.32 | $29.36 | $27.86 | 5,744 |
2017-04-24 | $29.13 | $29.23 | $29.11 | $29.23 | $27.74 | 2,555 |
2017-04-21 | $28.95 | $29.05 | $28.95 | $28.96 | $27.48 | 2,513 |
2017-04-20 | $28.88 | $28.88 | $28.84 | $28.88 | $27.41 | 3,674 |
2017-04-19 | $28.88 | $28.88 | $28.84 | $28.86 | $27.39 | 1,951 |
2017-04-18 | $28.87 | $28.87 | $28.72 | $28.72 | $27.26 | 1,929 |
2017-04-17 | $28.92 | $28.94 | $28.81 | $28.94 | $27.47 | 3,805 |
2017-04-13 | $28.90 | $28.96 | $28.73 | $28.80 | $27.33 | 4,590 |
2017-04-12 | $29.11 | $29.11 | $28.98 | $29.03 | $27.55 | 4,635 |
2017-04-11 | $29.15 | $29.15 | $29.05 | $29.10 | $27.62 | 2,291 |
2017-04-10 | $29.12 | $29.15 | $29.09 | $29.13 | $27.65 | 2,490 |
2017-04-07 | $29.11 | $29.15 | $29.09 | $29.10 | $27.62 | 5,608 |
2017-04-06 | $29.00 | $29.11 | $29.00 | $29.09 | $27.60 | 8,059 |
2017-04-05 | $29.09 | $29.13 | $29.00 | $29.00 | $27.52 | 3,471 |
2017-04-04 | $29.12 | $29.12 | $29.04 | $29.07 | $27.59 | 3,980 |
2017-04-03 | $29.15 | $29.15 | $28.98 | $29.02 | $27.54 | 1,969 |
2017-03-31 | $29.07 | $29.10 | $29.00 | $29.09 | $27.61 | 2,061 |
2017-03-30 | $29.18 | $29.18 | $29.08 | $29.16 | $27.67 | 1,795 |
2017-03-29 | $29.11 | $29.20 | $29.11 | $29.19 | $27.70 | 1,451 |
2017-03-28 | $29.17 | $29.28 | $29.17 | $29.28 | $27.79 | 2,192 |
2017-03-27 | $28.82 | $29.21 | $28.82 | $29.17 | $27.68 | 4,954 |
2017-03-24 | $29.20 | $29.25 | $29.15 | $29.25 | $27.76 | 2,470 |
2017-03-23 | $29.07 | $29.09 | $29.07 | $29.09 | $27.61 | 310 |
2017-03-22 | $29.10 | $29.10 | $28.88 | $28.96 | $27.48 | 21,411 |
2017-03-21 | $29.51 | $29.51 | $29.09 | $29.09 | $27.61 | 2,405 |
2017-03-20 | $29.29 | $29.35 | $29.25 | $29.25 | $27.76 | 1,039 |
2017-03-17 | $29.35 | $29.35 | $29.29 | $29.29 | $27.80 | 2,228 |
2017-03-16 | $29.63 | $29.63 | $29.37 | $29.44 | $27.94 | 13,183 |
2017-03-15 | $29.31 | $29.51 | $29.22 | $29.51 | $28.01 | 5,052 |
2017-03-14 | $29.30 | $29.30 | $29.07 | $29.12 | $27.64 | 1,729 |
2017-03-13 | $28.92 | $29.17 | $28.92 | $29.17 | $27.68 | 6,434 |
2017-03-10 | $28.55 | $28.67 | $28.55 | $28.67 | $27.21 | 1,502 |
2017-03-09 | $28.54 | $28.54 | $28.42 | $28.42 | $26.97 | 1,585 |
2017-03-08 | $28.31 | $28.50 | $28.31 | $28.44 | $26.99 | 3,031 |
2017-03-07 | $28.34 | $28.40 | $28.34 | $28.36 | $26.91 | 1,249 |
2017-03-06 | $28.60 | $28.60 | $28.38 | $28.38 | $26.93 | 1,192 |
2017-03-03 | $28.64 | $28.77 | $28.58 | $28.64 | $27.18 | 1,419 |
2017-03-02 | $28.66 | $28.76 | $28.65 | $28.76 | $27.29 | 2,506 |
2017-03-01 | $28.79 | $28.88 | $28.79 | $28.81 | $27.34 | 1,552 |
2017-02-28 | $28.73 | $28.77 | $28.54 | $28.55 | $27.10 | 8,888 |
2017-02-27 | $28.85 | $28.94 | $28.82 | $28.94 | $27.46 | 932 |
2017-02-24 | $28.70 | $28.91 | $28.70 | $28.88 | $27.41 | 17,846 |
2017-02-23 | $28.96 | $28.96 | $28.94 | $28.95 | $27.47 | 985 |
2017-02-22 | $29.00 | $29.10 | $29.00 | $29.00 | $27.52 | 2,315 |
2017-02-21 | $28.93 | $29.10 | $28.93 | $29.09 | $27.61 | 13,910 |
2017-02-17 | $28.84 | $28.90 | $28.76 | $28.90 | $27.43 | 1,657 |
2017-02-16 | $28.80 | $28.80 | $28.74 | $28.77 | $27.30 | 1,040 |
2017-02-15 | $28.48 | $28.78 | $28.34 | $28.78 | $27.31 | 5,411 |
2017-02-14 | $28.17 | $28.44 | $28.17 | $28.44 | $26.99 | 6,380 |
2017-02-13 | $28.02 | $28.28 | $28.02 | $28.26 | $26.82 | 3,991 |
2017-02-10 | $27.87 | $27.87 | $27.83 | $27.86 | $26.44 | 1,767 |
2017-02-09 | $27.70 | $27.87 | $27.70 | $27.87 | $26.45 | 5,628 |
2017-02-08 | $27.57 | $27.61 | $27.53 | $27.58 | $26.17 | 1,572 |
2017-02-07 | $27.77 | $27.77 | $27.73 | $27.73 | $26.31 | 3,402 |
2017-02-06 | $27.74 | $27.84 | $27.74 | $27.83 | $26.41 | 14,023 |
2017-02-03 | $27.87 | $27.90 | $27.82 | $27.87 | $26.45 | 3,905 |
2017-02-02 | $27.49 | $27.63 | $27.49 | $27.63 | $26.22 | 557 |
2017-02-01 | $27.59 | $27.66 | $27.58 | $27.60 | $26.20 | 2,422 |
2017-01-31 | $27.37 | $27.55 | $27.37 | $27.55 | $26.15 | 4,083 |
2017-01-30 | $27.53 | $27.53 | $27.37 | $27.45 | $26.05 | 2,009 |
2017-01-27 | $27.59 | $27.65 | $27.59 | $27.64 | $26.23 | 4,460 |
2017-01-26 | $27.59 | $27.59 | $27.50 | $27.55 | $26.15 | 12,932 |
2017-01-25 | $27.22 | $27.49 | $27.22 | $27.47 | $26.07 | 16,489 |
2017-01-24 | $27.34 | $27.43 | $27.25 | $27.35 | $25.96 | 1,016 |
2017-01-23 | $27.24 | $27.24 | $27.08 | $27.17 | $25.79 | 1,898 |
2017-01-20 | $27.44 | $27.44 | $27.27 | $27.39 | $25.99 | 991 |
2017-01-19 | $27.35 | $27.37 | $27.15 | $27.37 | $25.98 | 16,063 |
2017-01-18 | $27.23 | $27.33 | $27.23 | $27.30 | $25.91 | 8,436 |
2017-01-17 | $27.58 | $27.58 | $27.33 | $27.33 | $25.94 | 5,917 |
2017-01-13 | $27.42 | $27.52 | $27.42 | $27.49 | $26.09 | 2,717 |
2017-01-12 | $27.45 | $27.45 | $27.25 | $27.28 | $25.89 | 5,399 |
2017-01-11 | $27.49 | $27.49 | $27.11 | $27.25 | $25.86 | 5,347 |
2017-01-10 | $27.49 | $27.49 | $27.37 | $27.40 | $26.01 | 3,190 |
2017-01-09 | $27.41 | $27.45 | $27.35 | $27.41 | $26.01 | 4,434 |
2017-01-06 | $27.57 | $27.63 | $27.49 | $27.49 | $26.09 | 5,815 |
2017-01-05 | $27.57 | $27.66 | $27.51 | $27.60 | $26.19 | 910 |
2017-01-04 | $27.20 | $27.55 | $27.20 | $27.49 | $26.09 | 6,113 |
2017-01-03 | $26.83 | $27.17 | $26.83 | $27.17 | $25.79 | 20,868 |
2016-12-30 | $26.81 | $26.86 | $26.80 | $26.82 | $25.45 | 3,619 |
2016-12-29 | $26.73 | $26.90 | $26.73 | $26.89 | $25.52 | 8,493 |
2016-12-28 | $27.01 | $27.01 | $26.98 | $26.98 | $25.61 | 550 |
2016-12-27 | $27.11 | $27.16 | $27.07 | $27.12 | $25.74 | 2,303 |
2016-12-23 | $27.04 | $27.04 | $26.94 | $27.03 | $25.65 | 2,078 |
2016-12-22 | $27.14 | $27.14 | $26.96 | $27.01 | $25.63 | 1,397 |
2016-12-21 | $26.83 | $27.05 | $26.83 | $27.02 | $25.65 | 14,288 |
2016-12-20 | $27.06 | $27.07 | $26.95 | $27.01 | $25.63 | 2,605 |
2016-12-19 | $27.06 | $27.09 | $26.88 | $26.92 | $25.55 | 2,309 |
2016-12-16 | $26.94 | $27.24 | $26.94 | $27.09 | $25.45 | 5,006 |
2016-12-15 | $27.40 | $27.40 | $27.28 | $27.31 | $25.66 | 3,595 |
2016-12-14 | $27.65 | $27.71 | $27.40 | $27.40 | $25.74 | 8,049 |
2016-12-13 | $27.64 | $27.85 | $27.64 | $27.85 | $26.16 | 3,928 |
2016-12-12 | $27.44 | $27.58 | $27.44 | $27.51 | $25.84 | 4,701 |
2016-12-09 | $27.39 | $27.66 | $27.39 | $27.57 | $25.90 | 18,656 |
2016-12-08 | $27.37 | $27.54 | $27.35 | $27.52 | $25.85 | 11,359 |
2016-12-07 | $27.34 | $27.53 | $27.34 | $27.52 | $25.85 | 3,924 |
2016-12-06 | $27.25 | $27.42 | $27.25 | $27.42 | $25.76 | 4,807 |
2016-12-05 | $27.33 | $27.43 | $27.29 | $27.35 | $25.69 | 1,951 |
2016-12-02 | $26.96 | $27.06 | $26.96 | $27.05 | $25.41 | 2,248 |
2016-12-01 | $27.04 | $27.04 | $26.99 | $27.00 | $25.36 | 1,711 |
2016-11-30 | $27.25 | $27.25 | $27.21 | $27.21 | $25.56 | 4,395 |
2016-11-29 | $27.43 | $27.46 | $27.37 | $27.37 | $25.71 | 1,714 |
2016-11-28 | $27.47 | $27.47 | $27.43 | $27.43 | $25.77 | 2,773 |
2016-11-25 | $27.37 | $27.45 | $27.37 | $27.45 | $25.79 | 567 |
2016-11-23 | $27.12 | $27.46 | $27.11 | $27.44 | $25.78 | 3,360 |
2016-11-22 | $27.60 | $27.60 | $27.38 | $27.38 | $25.72 | 8,288 |
2016-11-21 | $27.20 | $27.37 | $27.20 | $27.37 | $25.71 | 4,055 |
2016-11-18 | $27.15 | $27.15 | $27.11 | $27.11 | $25.47 | 773 |
2016-11-17 | $27.08 | $27.25 | $27.05 | $27.19 | $25.54 | 2,224 |
2016-11-16 | $27.03 | $27.05 | $27.00 | $27.01 | $25.37 | 6,436 |
2016-11-15 | $27.10 | $27.19 | $27.00 | $27.00 | $25.37 | 6,538 |
2016-11-14 | $27.11 | $27.26 | $27.11 | $27.26 | $25.61 | 2,658 |
2016-11-11 | $27.11 | $27.16 | $27.04 | $27.11 | $25.47 | 6,917 |
2016-11-10 | $27.06 | $27.09 | $26.89 | $27.00 | $25.36 | 4,613 |
2016-11-09 | $26.44 | $26.95 | $26.44 | $26.90 | $25.27 | 16,176 |
2016-11-08 | $26.56 | $26.76 | $26.50 | $26.71 | $25.09 | 14,076 |
2016-11-07 | $26.45 | $26.76 | $26.45 | $26.74 | $25.12 | 2,320 |
2016-11-04 | $26.36 | $26.45 | $26.36 | $26.40 | $24.80 | 12,192 |
2016-11-03 | $26.46 | $26.46 | $26.09 | $26.09 | $24.51 | 5,113 |
2016-11-02 | $26.68 | $26.68 | $26.62 | $26.63 | $25.02 | 1,184 |
2016-11-01 | $26.63 | $26.74 | $26.63 | $26.74 | $25.12 | 1,937 |
2016-10-31 | $26.76 | $26.85 | $26.68 | $26.85 | $25.22 | 2,034 |
2016-10-28 | $26.92 | $26.96 | $26.75 | $26.88 | $25.25 | 3,916 |
2016-10-27 | $27.23 | $27.23 | $27.15 | $27.15 | $25.51 | 357 |
2016-10-26 | $26.93 | $27.27 | $26.93 | $27.25 | $25.60 | 5,640 |
2016-10-25 | $27.08 | $27.19 | $27.05 | $27.15 | $25.50 | 3,785 |
2016-10-24 | $27.13 | $27.27 | $27.13 | $27.27 | $25.62 | 1,178 |
2016-10-21 | $27.25 | $27.25 | $27.13 | $27.13 | $25.49 | 1,387 |
2016-10-20 | $26.87 | $27.09 | $26.87 | $27.09 | $25.45 | 1,537 |
2016-10-19 | $27.11 | $27.20 | $27.00 | $27.01 | $25.37 | 1,954 |
2016-10-18 | $27.34 | $27.34 | $27.34 | $27.34 | $25.68 | 256 |
2016-10-17 | $26.89 | $26.95 | $26.72 | $26.95 | $25.32 | 2,823 |
2016-10-14 | $27.03 | $27.18 | $26.94 | $27.10 | $25.46 | 2,705 |
2016-10-13 | $27.07 | $27.23 | $26.90 | $27.17 | $25.52 | 5,707 |
2016-10-12 | $27.32 | $27.32 | $27.26 | $27.26 | $25.61 | 2,327 |
2016-10-11 | $27.67 | $27.67 | $27.67 | $27.67 | $25.99 | 377 |
2016-10-10 | $27.68 | $28.02 | $27.68 | $27.93 | $26.24 | 1,663 |
2016-10-07 | $27.91 | $27.91 | $27.58 | $27.58 | $25.91 | 1,015 |
2016-10-06 | $27.88 | $27.97 | $27.85 | $27.85 | $26.16 | 1,160 |
2016-10-05 | $27.69 | $28.02 | $27.69 | $27.96 | $26.27 | 6,430 |
2016-10-04 | $27.75 | $27.77 | $27.57 | $27.77 | $26.09 | 3,014 |
2016-10-03 | $27.77 | $27.85 | $27.77 | $27.78 | $26.10 | 1,080 |
2016-09-30 | $27.76 | $27.92 | $27.76 | $27.84 | $26.15 | 2,146 |
2016-09-29 | $28.12 | $28.12 | $27.77 | $27.77 | $26.09 | 2,039 |
2016-09-28 | $28.34 | $28.34 | $28.34 | $28.34 | $26.62 | 192 |
2016-09-27 | $28.34 | $28.34 | $28.18 | $28.22 | $26.51 | 2,537 |
2016-09-26 | $28.54 | $28.54 | $28.19 | $28.19 | $26.48 | 733 |
2016-09-23 | $28.58 | $28.64 | $28.40 | $28.40 | $26.68 | 3,513 |
2016-09-22 | $28.18 | $28.47 | $28.18 | $28.41 | $26.69 | 5,491 |
2016-09-21 | $28.07 | $28.08 | $27.98 | $28.06 | $26.36 | 1,099 |
2016-09-20 | $28.12 | $28.12 | $27.91 | $27.91 | $26.22 | 4,556 |
2016-09-19 | $27.99 | $28.11 | $27.96 | $28.00 | $26.30 | 2,429 |
2016-09-16 | $27.85 | $27.99 | $27.85 | $27.87 | $26.18 | 4,948 |
2016-09-15 | $27.80 | $28.00 | $27.80 | $27.90 | $26.21 | 1,110 |
2016-09-14 | $27.96 | $28.02 | $27.79 | $27.79 | $26.11 | 1,650 |
2016-09-13 | $27.97 | $27.97 | $27.83 | $27.83 | $26.14 | 1,515 |
2016-09-12 | $28.20 | $28.28 | $27.97 | $28.22 | $26.51 | 3,810 |
2016-09-09 | $28.72 | $28.72 | $28.30 | $28.30 | $26.59 | 1,511 |
2016-09-08 | $28.50 | $28.72 | $28.50 | $28.72 | $26.98 | 4,694 |
2016-09-07 | $28.81 | $28.81 | $28.64 | $28.64 | $26.90 | 1,119 |
2016-09-06 | $28.56 | $28.74 | $28.53 | $28.53 | $26.80 | 3,923 |
2016-09-02 | $28.26 | $28.48 | $28.20 | $28.40 | $26.68 | 2,500 |
2016-09-01 | $28.14 | $28.17 | $28.14 | $28.17 | $26.46 | 2,003 |
2016-08-31 | $28.08 | $28.18 | $28.04 | $28.04 | $26.34 | 1,150 |
2016-08-30 | $28.02 | $28.18 | $28.02 | $28.09 | $26.39 | 1,192 |
2016-08-29 | $28.14 | $28.16 | $28.10 | $28.11 | $26.41 | 2,370 |
2016-08-26 | $28.36 | $28.56 | $28.22 | $28.22 | $26.51 | 2,500 |
2016-08-25 | $28.11 | $28.35 | $28.11 | $28.25 | $26.54 | 5,845 |
2016-08-24 | $28.37 | $28.67 | $28.10 | $28.13 | $26.43 | 6,847 |
2016-08-23 | $28.35 | $28.68 | $28.35 | $28.42 | $26.69 | 5,590 |
2016-08-22 | $28.48 | $28.48 | $28.21 | $28.21 | $26.50 | 2,847 |
2016-08-19 | $28.15 | $28.36 | $28.15 | $28.24 | $26.53 | 3,549 |
2016-08-18 | $28.00 | $28.28 | $28.00 | $28.28 | $26.57 | 5,126 |
2016-08-17 | $27.97 | $28.08 | $27.94 | $28.02 | $26.32 | 1,857 |
2016-08-16 | $28.47 | $28.47 | $28.20 | $28.20 | $26.49 | 5,670 |
2016-08-15 | $27.94 | $28.25 | $27.94 | $28.25 | $26.54 | 2,131 |
2016-08-12 | $27.81 | $28.04 | $27.81 | $28.04 | $26.34 | 3,741 |
2016-08-11 | $27.79 | $27.90 | $27.79 | $27.88 | $26.19 | 2,237 |
2016-08-10 | $27.90 | $27.90 | $27.60 | $27.63 | $25.96 | 4,540 |
2016-08-09 | $27.87 | $27.99 | $27.87 | $27.93 | $26.24 | 5,486 |
2016-08-08 | $27.97 | $28.01 | $27.90 | $27.90 | $26.21 | 2,194 |
2016-08-05 | $27.62 | $27.95 | $27.62 | $27.95 | $26.25 | 6,352 |
2016-08-04 | $27.71 | $27.82 | $27.70 | $27.77 | $26.09 | 1,940 |
2016-08-03 | $27.60 | $27.82 | $27.59 | $27.59 | $25.92 | 7,500 |
2016-08-02 | $27.52 | $27.73 | $27.52 | $27.73 | $26.05 | 1,104 |
2016-08-01 | $27.79 | $27.96 | $27.79 | $27.96 | $26.26 | 1,133 |
2016-07-29 | $27.92 | $27.92 | $27.62 | $27.78 | $26.09 | 3,185 |
2016-07-28 | $27.87 | $27.87 | $27.74 | $27.74 | $26.06 | 1,275 |
2016-07-27 | $27.90 | $27.90 | $27.72 | $27.80 | $26.12 | 3,442 |
2016-07-26 | $27.95 | $27.95 | $27.58 | $27.65 | $25.97 | 2,266 |
2016-07-25 | $27.71 | $27.93 | $27.71 | $27.93 | $26.24 | 1,311 |
2016-07-22 | $27.76 | $27.85 | $27.63 | $27.85 | $26.16 | 3,380 |
2016-07-21 | $27.85 | $27.85 | $27.85 | $27.85 | $26.16 | 501 |
2016-07-20 | $27.54 | $27.90 | $27.54 | $27.90 | $26.21 | 2,384 |
2016-07-19 | $27.76 | $27.76 | $27.56 | $27.56 | $25.89 | 2,098 |
2016-07-18 | $27.51 | $27.76 | $27.51 | $27.63 | $25.96 | 2,605 |
2016-07-15 | $27.62 | $27.62 | $27.57 | $27.57 | $25.90 | 482 |
2016-07-14 | $27.57 | $27.67 | $27.57 | $27.63 | $25.96 | 2,215 |
2016-07-13 | $27.55 | $27.57 | $27.39 | $27.43 | $25.77 | 4,868 |
2016-07-12 | $27.47 | $27.47 | $27.34 | $27.37 | $25.71 | 35,582 |
2016-07-11 | $27.05 | $27.26 | $27.05 | $27.20 | $25.55 | 3,551 |
2016-07-08 | $26.70 | $26.93 | $26.70 | $26.89 | $25.26 | 1,680 |
2016-07-07 | $26.58 | $26.58 | $26.50 | $26.57 | $24.96 | 910 |
2016-07-06 | $26.40 | $26.46 | $26.26 | $26.46 | $24.86 | 601 |
2016-07-05 | $26.27 | $26.47 | $26.27 | $26.38 | $24.78 | 12,111 |
2016-07-01 | $26.76 | $26.76 | $26.57 | $26.57 | $24.96 | 1,377 |
2016-06-30 | $26.49 | $26.50 | $26.46 | $26.50 | $24.89 | 1,339 |
2016-06-29 | $26.24 | $26.26 | $26.10 | $26.23 | $24.64 | 3,156 |
2016-06-28 | $25.82 | $25.92 | $25.70 | $25.83 | $24.26 | 4,958 |
2016-06-27 | $25.55 | $25.55 | $25.31 | $25.33 | $23.80 | 1,772 |
2016-06-24 | $25.99 | $26.54 | $25.99 | $26.26 | $24.67 | 654 |
2016-06-23 | $26.80 | $27.09 | $26.80 | $26.97 | $25.34 | 8,137 |
2016-06-22 | $26.78 | $26.83 | $26.78 | $26.78 | $25.16 | 1,162 |
2016-06-21 | $26.81 | $26.85 | $26.70 | $26.70 | $25.08 | 2,045 |
2016-06-20 | $26.75 | $26.93 | $26.75 | $26.84 | $25.21 | 5,183 |
2016-06-17 | $26.39 | $26.56 | $26.39 | $26.42 | $24.82 | 3,918 |
2016-06-16 | $26.32 | $26.55 | $26.19 | $26.55 | $24.94 | 3,743 |
2016-06-15 | $26.75 | $26.75 | $26.44 | $26.44 | $24.84 | 6,476 |
2016-06-14 | $26.50 | $26.62 | $26.40 | $26.62 | $25.01 | 5,235 |
2016-06-13 | $26.61 | $26.61 | $26.54 | $26.56 | $24.95 | 3,792 |
2016-06-10 | $27.14 | $27.14 | $26.78 | $26.86 | $25.23 | 3,538 |
2016-06-09 | $27.27 | $27.27 | $27.15 | $27.20 | $25.55 | 2,670 |
2016-06-08 | $27.40 | $27.46 | $27.40 | $27.40 | $25.74 | 1,038 |
2016-06-07 | $27.68 | $27.68 | $27.31 | $27.43 | $25.77 | 1,302 |
2016-06-06 | $27.11 | $27.50 | $27.11 | $27.47 | $25.81 | 3,324 |
2016-06-03 | $27.22 | $27.27 | $27.00 | $27.23 | $25.58 | 5,537 |
2016-06-02 | $27.08 | $27.35 | $27.06 | $27.35 | $25.69 | 9,172 |
2016-06-01 | $27.06 | $27.23 | $27.06 | $27.22 | $25.57 | 3,103 |
2016-05-31 | $26.76 | $27.07 | $26.76 | $27.07 | $25.43 | 3,428 |
2016-05-27 | $26.88 | $26.90 | $26.80 | $26.87 | $25.24 | 4,108 |
2016-05-26 | $26.88 | $26.88 | $26.78 | $26.86 | $25.23 | 2,033 |
2016-05-25 | $26.66 | $26.87 | $26.66 | $26.87 | $25.24 | 2,812 |
2016-05-24 | $26.23 | $26.80 | $26.23 | $26.80 | $25.18 | 14,705 |
2016-05-23 | $26.33 | $26.38 | $26.24 | $26.25 | $24.66 | 3,842 |
2016-05-20 | $25.87 | $26.23 | $25.87 | $26.23 | $24.64 | 4,230 |
2016-05-19 | $26.01 | $26.09 | $25.81 | $25.88 | $24.31 | 3,641 |
2016-05-18 | $26.20 | $26.36 | $26.14 | $26.25 | $24.65 | 2,400 |
2016-05-17 | $26.36 | $26.36 | $26.18 | $26.19 | $24.60 | 1,883 |
2016-05-16 | $26.36 | $26.36 | $26.11 | $26.21 | $24.62 | 4,298 |
2016-05-13 | $26.17 | $26.17 | $26.08 | $26.08 | $24.50 | 876 |
2016-05-12 | $26.50 | $26.50 | $26.15 | $26.28 | $24.69 | 2,153 |
2016-05-11 | $26.74 | $26.74 | $26.56 | $26.56 | $24.95 | 600 |
2016-05-10 | $26.59 | $26.72 | $26.52 | $26.72 | $25.10 | 36,435 |
2016-05-09 | $26.27 | $26.59 | $26.27 | $26.59 | $24.98 | 2,342 |
2016-05-06 | $26.20 | $26.27 | $26.06 | $26.23 | $24.64 | 2,271 |
2016-05-05 | $26.56 | $26.56 | $26.48 | $26.48 | $24.88 | 804 |
2016-05-04 | $26.67 | $26.67 | $26.50 | $26.56 | $24.95 | 3,439 |
2016-05-03 | $26.87 | $27.04 | $26.87 | $26.90 | $25.27 | 1,488 |
2016-05-02 | $27.11 | $27.13 | $27.09 | $27.13 | $25.49 | 864 |
2016-04-29 | $27.34 | $27.34 | $27.00 | $27.10 | $25.46 | 4,159 |
2016-04-28 | $27.56 | $27.56 | $27.28 | $27.28 | $25.63 | 2,327 |
2016-04-27 | $27.49 | $27.55 | $27.47 | $27.52 | $25.85 | 4,531 |
2016-04-26 | $27.69 | $27.73 | $27.62 | $27.70 | $26.02 | 4,769 |
2016-04-25 | $28.12 | $28.12 | $27.62 | $27.62 | $25.95 | 5,004 |
2016-04-22 | $28.55 | $28.55 | $28.16 | $28.24 | $26.53 | 1,200 |
2016-04-21 | $28.44 | $28.60 | $28.44 | $28.56 | $26.83 | 5,313 |
2016-04-20 | $28.72 | $28.72 | $28.46 | $28.58 | $26.85 | 4,070 |
2016-04-19 | $28.60 | $28.65 | $28.60 | $28.65 | $26.91 | 1,978 |
2016-04-18 | $28.47 | $28.54 | $28.32 | $28.52 | $26.79 | 3,452 |
2016-04-15 | $28.43 | $28.43 | $28.19 | $28.29 | $26.58 | 2,921 |
2016-04-14 | $28.24 | $28.30 | $28.21 | $28.30 | $26.58 | 1,347 |
2016-04-13 | $28.00 | $28.20 | $28.00 | $28.20 | $26.49 | 1,624 |
2016-04-12 | $27.99 | $27.99 | $27.74 | $27.74 | $26.06 | 996 |
2016-04-11 | $27.99 | $27.99 | $27.99 | $27.99 | $26.29 | 650 |
2016-04-08 | $27.89 | $27.95 | $27.68 | $27.76 | $26.08 | 3,141 |
2016-04-07 | $27.75 | $27.82 | $27.70 | $27.70 | $26.02 | 2,020 |
2016-04-06 | $27.67 | $27.98 | $27.67 | $27.98 | $26.28 | 425 |
2016-04-05 | $27.38 | $27.47 | $27.38 | $27.46 | $25.80 | 1,024 |
2016-04-04 | $27.57 | $27.97 | $27.57 | $27.91 | $26.22 | 2,881 |
2016-04-01 | $27.77 | $27.77 | $27.66 | $27.77 | $26.09 | 1,100 |
2016-03-31 | $27.96 | $27.97 | $27.80 | $27.93 | $26.24 | 3,986 |
2016-03-30 | $27.86 | $27.88 | $27.68 | $27.79 | $26.11 | 2,379 |
2016-03-29 | $27.31 | $27.88 | $27.31 | $27.79 | $26.11 | 2,807 |
2016-03-28 | $27.53 | $27.53 | $27.39 | $27.45 | $25.79 | 628 |
2016-03-24 | $27.47 | $27.50 | $27.40 | $27.40 | $25.74 | 1,592 |
2016-03-23 | $27.61 | $27.61 | $27.61 | $27.61 | $25.94 | 446 |
2016-03-22 | $27.70 | $27.98 | $27.70 | $27.83 | $26.14 | 2,050 |
2016-03-21 | $27.76 | $27.76 | $27.64 | $27.66 | $25.98 | 3,504 |
2016-03-18 | $27.47 | $27.64 | $27.47 | $27.64 | $25.97 | 3,311 |
2016-03-17 | $27.85 | $27.85 | $27.43 | $27.61 | $25.94 | 7,943 |
2016-03-16 | $27.29 | $27.29 | $27.29 | $27.29 | $25.64 | 0 |
2016-03-15 | $27.00 | $27.64 | $27.00 | $27.29 | $25.64 | 780 |
2016-03-14 | $27.50 | $27.67 | $27.50 | $27.66 | $25.98 | 851 |
2016-03-11 | $27.57 | $27.69 | $27.44 | $27.61 | $25.94 | 2,676 |
2016-03-10 | $27.52 | $27.52 | $27.19 | $27.21 | $25.56 | 658 |
2016-03-09 | $27.38 | $27.38 | $27.15 | $27.20 | $25.55 | 8,619 |
2016-03-08 | $27.38 | $27.38 | $27.03 | $27.09 | $25.44 | 1,717 |
2016-03-07 | $26.95 | $27.30 | $26.95 | $27.27 | $25.62 | 1,731 |
2016-03-04 | $26.88 | $27.19 | $26.88 | $27.03 | $25.39 | 1,997 |
2016-03-03 | $27.00 | $27.02 | $26.96 | $27.02 | $25.38 | 1,055 |
2016-03-02 | $27.08 | $27.08 | $26.86 | $26.93 | $25.30 | 13,294 |
2016-03-01 | $26.70 | $26.90 | $26.70 | $26.85 | $25.22 | 6,188 |
2016-02-29 | $26.87 | $26.87 | $26.56 | $26.60 | $24.99 | 3,731 |
2016-02-26 | $26.74 | $26.76 | $26.57 | $26.63 | $25.02 | 6,137 |
2016-02-25 | $26.56 | $26.65 | $26.28 | $26.65 | $25.03 | 4,120 |
2016-02-24 | $25.95 | $26.27 | $25.95 | $26.25 | $24.66 | 615 |
2016-02-23 | $26.42 | $26.42 | $26.34 | $26.34 | $24.74 | 972 |
2016-02-22 | $26.31 | $26.32 | $26.31 | $26.32 | $24.73 | 901 |
2016-02-19 | $26.00 | $26.00 | $25.98 | $25.98 | $24.40 | 468 |
2016-02-18 | $26.02 | $26.08 | $26.02 | $26.02 | $24.44 | 533 |
2016-02-17 | $26.23 | $26.58 | $26.04 | $26.58 | $24.97 | 6,975 |
2016-02-16 | $25.55 | $26.00 | $25.53 | $26.00 | $24.42 | 5,785 |
2016-02-12 | $25.35 | $25.46 | $25.31 | $25.40 | $23.86 | 808 |
2016-02-11 | $25.15 | $25.15 | $24.94 | $25.08 | $23.56 | 2,188 |
2016-02-10 | $25.50 | $25.64 | $25.50 | $25.55 | $24.00 | 1,913 |
2016-02-09 | $25.68 | $25.80 | $25.41 | $25.41 | $23.87 | 11,014 |
2016-02-08 | $25.98 | $25.98 | $25.50 | $25.78 | $24.22 | 5,334 |
2016-02-05 | $26.32 | $26.32 | $26.32 | $26.32 | $24.73 | 237 |
2016-02-04 | $26.58 | $26.72 | $26.53 | $26.71 | $25.09 | 2,291 |
2016-02-03 | $26.90 | $26.90 | $26.36 | $26.61 | $25.00 | 1,029 |
2016-02-02 | $27.23 | $27.23 | $26.44 | $26.46 | $24.86 | 6,123 |
2016-02-01 | $26.41 | $27.00 | $26.41 | $27.00 | $25.36 | 1,896 |
2016-01-29 | $26.58 | $26.83 | $26.58 | $26.77 | $25.15 | 5,641 |
2016-01-28 | $26.62 | $26.62 | $26.17 | $26.35 | $24.75 | 5,323 |
2016-01-27 | $26.60 | $26.63 | $26.50 | $26.50 | $24.89 | 2,904 |
2016-01-26 | $26.61 | $26.66 | $26.61 | $26.66 | $25.04 | 4,557 |
2016-01-25 | $26.79 | $26.79 | $26.64 | $26.64 | $25.03 | 931 |
2016-01-22 | $26.48 | $26.78 | $26.44 | $26.70 | $25.08 | 11,821 |
2016-01-21 | $26.18 | $26.41 | $26.16 | $26.41 | $24.81 | 3,942 |
2016-01-20 | $26.41 | $26.48 | $25.92 | $26.45 | $24.85 | 11,298 |
2016-01-19 | $26.71 | $26.88 | $26.40 | $26.57 | $24.96 | 8,466 |
2016-01-15 | $26.71 | $26.73 | $26.38 | $26.62 | $25.01 | 2,465 |
2016-01-14 | $27.13 | $27.21 | $26.53 | $27.18 | $25.53 | 4,815 |
2016-01-13 | $27.99 | $27.99 | $27.12 | $27.35 | $25.69 | 4,794 |
2016-01-12 | $27.57 | $27.77 | $27.57 | $27.77 | $26.09 | 960 |
2016-01-11 | $27.88 | $27.88 | $27.32 | $27.60 | $25.92 | 2,784 |
2016-01-08 | $28.11 | $28.11 | $27.44 | $27.53 | $25.86 | 22,015 |
2016-01-07 | $28.02 | $28.02 | $27.69 | $27.92 | $26.23 | 15,388 |
2016-01-06 | $28.08 | $28.35 | $28.04 | $28.06 | $26.36 | 57,729 |
2016-01-05 | $28.46 | $28.53 | $28.40 | $28.40 | $26.68 | 7,495 |
2016-01-04 | $28.11 | $28.61 | $28.11 | $28.50 | $26.77 | 3,908 |
2015-12-31 | $28.69 | $28.77 | $28.64 | $28.76 | $27.02 | 2,876 |
2015-12-30 | $29.00 | $29.06 | $28.69 | $28.69 | $26.95 | 3,953 |
2015-12-29 | $28.97 | $29.08 | $28.97 | $29.00 | $27.24 | 4,185 |
2015-12-28 | $28.93 | $28.93 | $28.77 | $28.83 | $27.08 | 2,167 |
2015-12-24 | $28.97 | $28.98 | $28.86 | $28.92 | $27.17 | 1,323 |
2015-12-23 | $28.52 | $28.77 | $28.42 | $28.77 | $27.02 | 3,462 |
2015-12-22 | $28.56 | $28.58 | $28.37 | $28.38 | $26.66 | 28,232 |
2015-12-21 | $28.85 | $28.85 | $28.50 | $28.55 | $26.82 | 5,339 |
2015-12-18 | $29.01 | $29.01 | $28.89 | $28.94 | $26.83 | 4,371 |
2015-12-17 | $29.26 | $29.27 | $29.01 | $29.19 | $27.06 | 1,508 |
2015-12-16 | $29.29 | $29.29 | $29.02 | $29.23 | $27.10 | 4,258 |
2015-12-15 | $29.33 | $29.33 | $29.16 | $29.17 | $27.05 | 4,303 |
2015-12-14 | $29.02 | $29.05 | $28.68 | $29.05 | $26.94 | 12,407 |
2015-12-11 | $29.32 | $29.37 | $29.02 | $29.07 | $26.95 | 3,759 |
2015-12-10 | $29.37 | $29.66 | $29.37 | $29.44 | $27.30 | 6,670 |
2015-12-09 | $29.73 | $29.73 | $29.38 | $29.38 | $27.24 | 644 |
2015-12-08 | $29.17 | $29.80 | $29.17 | $29.77 | $27.60 | 4,000 |
2015-12-07 | $30.17 | $30.17 | $29.64 | $29.70 | $27.54 | 20,927 |
2015-12-04 | $29.82 | $30.26 | $29.82 | $30.10 | $27.91 | 2,480 |
2015-12-03 | $30.00 | $30.05 | $29.60 | $29.77 | $27.60 | 23,672 |
2015-12-02 | $30.24 | $30.28 | $29.79 | $30.00 | $27.82 | 4,064 |
2015-12-01 | $30.19 | $30.24 | $30.19 | $30.24 | $28.04 | 596 |
2015-11-30 | $29.76 | $29.97 | $29.76 | $29.86 | $27.69 | 1,907 |
2015-11-27 | $29.78 | $30.00 | $29.78 | $29.85 | $27.68 | 1,086 |
2015-11-25 | $29.98 | $30.03 | $29.89 | $29.96 | $27.77 | 3,818 |
2015-11-24 | $29.71 | $29.91 | $29.65 | $29.80 | $27.63 | 14,744 |
2015-11-23 | $29.93 | $30.09 | $29.85 | $29.93 | $27.75 | 10,871 |
2015-11-20 | $30.00 | $30.11 | $29.93 | $29.93 | $27.75 | 6,481 |
2015-11-19 | $29.83 | $29.99 | $29.78 | $29.99 | $27.81 | 2,213 |
2015-11-18 | $29.48 | $30.03 | $29.48 | $30.02 | $27.83 | 3,623 |
2015-11-17 | $29.15 | $29.61 | $29.15 | $29.41 | $27.27 | 9,596 |
2015-11-16 | $28.94 | $29.31 | $28.94 | $29.19 | $27.06 | 6,497 |
2015-11-13 | $29.24 | $29.24 | $28.96 | $29.04 | $26.92 | 3,895 |
2015-11-12 | $29.59 | $29.78 | $29.50 | $29.50 | $27.35 | 4,728 |
2015-11-11 | $29.95 | $30.02 | $29.68 | $29.68 | $27.52 | 2,681 |
2015-11-10 | $29.78 | $29.94 | $29.78 | $29.94 | $27.76 | 771 |
2015-11-09 | $29.96 | $30.07 | $29.82 | $29.83 | $27.66 | 3,486 |
2015-11-06 | $29.83 | $30.21 | $29.83 | $30.21 | $28.01 | 2,560 |
2015-11-05 | $30.35 | $30.36 | $30.09 | $30.27 | $28.07 | 5,101 |
2015-11-04 | $30.37 | $30.52 | $30.32 | $30.48 | $28.26 | 64,130 |
2015-11-03 | $30.06 | $30.59 | $30.06 | $30.57 | $28.35 | 5,932 |
2015-11-02 | $30.08 | $30.35 | $30.07 | $30.31 | $28.10 | 5,340 |
2015-10-30 | $30.27 | $30.27 | $30.01 | $30.02 | $27.83 | 8,650 |
2015-10-29 | $30.38 | $30.48 | $30.05 | $30.19 | $27.99 | 6,597 |
2015-10-28 | $29.78 | $30.34 | $29.78 | $30.25 | $28.05 | 8,236 |
2015-10-27 | $29.92 | $30.00 | $29.71 | $29.95 | $27.77 | 2,777 |
2015-10-26 | $30.00 | $30.00 | $29.73 | $29.94 | $27.76 | 4,674 |
2015-10-23 | $29.86 | $29.89 | $29.59 | $29.89 | $27.71 | 1,051 |
2015-10-22 | $29.62 | $29.63 | $29.35 | $29.39 | $27.25 | 19,055 |
2015-10-21 | $29.85 | $29.89 | $29.66 | $29.70 | $27.54 | 11,182 |
2015-10-20 | $30.07 | $30.08 | $29.90 | $30.06 | $27.87 | 3,337 |
2015-10-19 | $30.34 | $30.34 | $30.15 | $30.17 | $27.97 | 4,230 |
2015-10-16 | $30.13 | $30.32 | $30.13 | $30.21 | $28.01 | 2,121 |
2015-10-15 | $29.89 | $30.29 | $29.89 | $30.15 | $27.96 | 17,320 |
2015-10-14 | $29.54 | $29.62 | $29.53 | $29.58 | $27.43 | 2,906 |
2015-10-13 | $29.60 | $29.82 | $29.32 | $29.41 | $27.27 | 7,795 |
2015-10-12 | $29.96 | $30.02 | $29.87 | $30.02 | $27.83 | 1,442 |
2015-10-09 | $30.10 | $30.18 | $29.94 | $30.18 | $27.98 | 1,510 |
2015-10-08 | $30.01 | $30.01 | $29.67 | $29.92 | $27.74 | 4,680 |
2015-10-07 | $29.74 | $30.00 | $29.74 | $29.92 | $27.74 | 32,392 |
2015-10-06 | $29.82 | $29.82 | $29.54 | $29.73 | $27.57 | 3,038 |
2015-10-05 | $29.55 | $29.77 | $29.55 | $29.75 | $27.58 | 14,659 |
2015-10-02 | $28.72 | $29.45 | $28.72 | $29.45 | $27.31 | 2,978 |
2015-10-01 | $28.86 | $28.86 | $28.56 | $28.58 | $26.50 | 1,307 |
2015-09-30 | $28.49 | $28.84 | $28.42 | $28.84 | $26.74 | 33,978 |
2015-09-29 | $28.54 | $28.65 | $28.25 | $28.50 | $26.43 | 22,265 |
2015-09-28 | $29.02 | $29.02 | $28.37 | $28.48 | $26.41 | 25,033 |
2015-09-25 | $30.05 | $30.05 | $29.30 | $29.31 | $27.18 | 15,431 |
2015-09-24 | $30.22 | $30.22 | $29.65 | $29.85 | $27.68 | 12,993 |
2015-09-23 | $30.44 | $30.44 | $30.20 | $30.20 | $28.00 | 902 |
2015-09-22 | $30.24 | $30.45 | $30.22 | $30.22 | $28.02 | 3,688 |
2015-09-21 | $30.81 | $31.00 | $30.65 | $30.65 | $28.42 | 6,964 |
2015-09-18 | $30.99 | $31.05 | $30.77 | $30.77 | $28.53 | 12,419 |
2015-09-17 | $31.20 | $31.71 | $31.20 | $31.46 | $29.17 | 9,005 |
2015-09-16 | $31.35 | $31.35 | $31.27 | $31.32 | $29.04 | 2,529 |
2015-09-15 | $31.30 | $31.39 | $31.19 | $31.35 | $29.07 | 12,274 |
2015-09-14 | $30.88 | $31.02 | $30.88 | $30.97 | $28.72 | 1,032 |
2015-09-11 | $30.75 | $31.11 | $30.75 | $31.01 | $28.75 | 3,175 |
2015-09-10 | $30.77 | $31.04 | $30.77 | $30.83 | $28.59 | 5,244 |
2015-09-09 | $31.35 | $31.35 | $30.72 | $30.75 | $28.51 | 8,928 |
2015-09-08 | $31.33 | $31.33 | $30.96 | $31.10 | $28.84 | 21,472 |
2015-09-04 | $30.41 | $30.49 | $30.41 | $30.49 | $28.27 | 227 |
2015-09-03 | $30.89 | $30.96 | $30.63 | $30.67 | $28.44 | 70,176 |
2015-09-02 | $31.06 | $31.11 | $30.54 | $31.11 | $28.85 | 4,208 |
2015-09-01 | $30.85 | $30.85 | $30.14 | $30.65 | $28.42 | 6,906 |
2015-08-31 | $31.24 | $31.24 | $30.96 | $30.99 | $28.73 | 15,940 |
2015-08-28 | $31.45 | $31.56 | $31.28 | $31.38 | $29.10 | 14,707 |
2015-08-27 | $31.11 | $31.40 | $31.11 | $31.11 | $28.85 | 13,669 |
2015-08-26 | $31.13 | $31.13 | $30.35 | $31.08 | $28.82 | 41,112 |
2015-08-25 | $31.00 | $31.28 | $30.53 | $30.63 | $28.40 | 9,294 |
2015-08-24 | $30.80 | $31.12 | $29.50 | $30.19 | $27.99 | 24,630 |
2015-08-21 | $32.33 | $32.41 | $31.69 | $31.72 | $29.41 | 26,352 |
2015-08-20 | $33.06 | $33.06 | $32.43 | $32.44 | $30.08 | 27,253 |
2015-08-19 | $33.52 | $33.52 | $33.20 | $33.31 | $30.89 | 19,296 |
2015-08-18 | $33.83 | $33.95 | $33.78 | $33.78 | $31.32 | 5,545 |
2015-08-17 | $33.75 | $34.10 | $33.74 | $34.10 | $31.62 | 17,198 |
2015-08-14 | $33.78 | $33.82 | $33.60 | $33.75 | $31.29 | 7,477 |
2015-08-13 | $33.70 | $33.77 | $33.57 | $33.63 | $31.18 | 7,352 |
VanEck Israel ETF (ISRA) News Headlines
Recent VanEck Israel ETF (ISRA) News
Similar Companies to VanEck Israel ETF (ISRA) 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 | -- | -- | -- |