Wedbush ETFMG Global Cloud Technology ETF (IVES) Exchange: NYSE ARCA
Data as of March 29, 2024
$47.39 ($0.49) 1.05%
Wedbush ETFMG Global Cloud Technology ETF - Daily Information
Click for more stock information on Wedbush ETFMG Global Cloud Technology ETF.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $47.05 |
Previous Close | $47.39 |
High | $47.61 |
Low | $46.55 |
Adjusted Open | $47.05 |
Previous Adjusted Close | $47.39 |
Adjusted High | $47.61 |
Adjusted Low | $46.55 |
About Wedbush ETFMG Global Cloud Technology ETF (IVES)
The Fund uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund uses a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Index in approximately the same proportions as in the Index. However, the Fund may utilize a representative sampling strategy with respect to the Index when a replication strategy might be detrimental to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to follow the Index, in instances in which a security in the Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Index. The Fund rebalances its portfolio in accordance with the Index, and, therefore, any changes to the Index’s rebalance schedule will result in corresponding changes to the Fund’s rebalance schedule.The Fund invests at least 80% of its total assets, exclusive of collateral held from securities lending, in the component securities of the Index and in ADRs and GDRs based on the component securities in the Index. The Fund may invest up to 20% of its total assets in securities that are not in the Fund’s Index to the extent that the Fund’s adviser believes such investments should help the Fund’s overall portfolio track the Index. The Fund may also invest in other investment companies that principally invest in the types of instruments allowed by the investment strategies of the Fund.The Fund may lend its portfolio securities to brokers, dealers, and other financial organizations. These loans, if and when made, may not exceed 33 1/3% of the total asset value of the Fund (including the loan collateral). By lending its securities, the Fund may increase its income by receiving payments from the borrower.Dan Ives Global Cloud Technology Prime IndexThe Index tracks the performance of the exchange-listed equity securities (or corresponding American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) of companies across the globe that are: i) engaged in providing infrastructure, equipment, connectivity, data back-up and storage services, and data center management for enterprise-based software applications, or ii) engaged in providing cloud-based software platforms that enable businesses to move data and software applications onto the cloud - cloud-enabling Software as a Service (SaaS) technologies. These companies are known collectively as “Cloud Technology Companies”). Companies that are simply engaged in distributing software or services via the cloud, rather than enabling other companies to become cloud-based, are not included.Cloud Technology Companies are identified by Prime Indexes (the “Index Provider”), an independent index provider that is not affiliated with the Fund’s investment adviser. The Index Provider utilizes issuer financial statements and other public filings and reports, as well as third-party industry research, reports, and analyses, to identify Cloud Technology Companies around the world that meet the Index’s criteria for inclusion which requires that the company derives more than 50% of its revenue from Cloud Technology Companies. Cloud Technology Companies are then screened for investibility. Each company must i) be an equity security of an operating company or an ADR or GDR of an operating company; ii) have a minimum market capitalization of $200 million and a maximum market capitalization of $10 billion; iii) have an initial liquidity requirement with an average daily trading volume of $1,000,000 or greater and maintenance liquidity requirement requires an average daily trading volume of $750,000 or greater and iv) be on an exchange in a country that does not employ restrictions on foreign capital investment.The Index has a maintenance capitalization requirement that each component that was previously added to the index must have a U.S.D market capitalization between $150 million and $15 billion. In addition, the Index has a maintenance liquidity requirement that each component that was previously added to the index must have an average daily trading volume greater than $750,000.The Index includes stocks of companies that have their primary places of business located in the following countries: Australia, Canada, Chile, France, Germany, Israel, Italy, Japan, Netherlands, South Korea, Spain, Turkey, Sweden, United Kingdom/Ireland.The Index has a quarterly review in March, June, September, and December of each year at which times the Index is reconstituted and rebalanced by the Index Provider. The composition of the Index and the constituent weights are determined on the second Friday of each March, June, September, and December (or the next business day if the second Friday is not a business day) (the “Selection Day”). Component changes are made after the market close on the third Friday of March, June, September, and December (or the next business day if the third Friday is not a business day) and become effective at the market opening on the next trading day. At the time of reconstitution, the companies in the Index are weighted using a proprietary weighting methodology that weights the securities based on market capitalization and average daily value traded.The Index is developed and owned by Prime Indexes, and the Index is calculated and maintained by Solactive AG. The Index Provider is independent of Solactive AG, the Fund, and the Fund’s investment adviser.As of the date of this Prospectus, there are 48 components to the Index.Correlation: Correlation is the extent to which the values of different types of investments move in tandem with one another in response to changing economic and market conditions. An index is a theoretical financial calculation, while the Fund is an actual investment portfolio. The performance of the Fund and the Index may vary somewhat due to transaction costs, asset valuations, foreign currency valuations, market impact, corporate actions (such as mergers and spin-offs), legal restrictions or limitations, illiquid or unavailable securities, and timing variances.The Fund’s investment adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Index than if it uses a representative sampling strategy.Industry Concentration Policy: The Fund will concentrate its investments (i.e., hold more than 25% of its net assets) in a particular industry or group of related industries to approximately the same extent that the Index is concentrated. The Index is currently concentrated in Software Publishers and Computer Systems Design and Related Services industries.
Invest in Wedbush ETFMG Global Cloud Technology ETF (IVES)
Historical Stock Data for Wedbush ETFMG Global Cloud Technology ETF (IVES)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-25 | $47.05 | $47.61 | $46.55 | $47.39 | $47.39 | 10,444 |
2024-03-22 | $46.66 | $46.90 | $46.66 | $46.90 | $46.90 | 3,066 |
2024-03-21 | $47.35 | $47.37 | $47.07 | $47.07 | $47.07 | 3,788 |
2024-03-20 | $46.26 | $46.92 | $46.00 | $46.92 | $46.92 | 1,945 |
2024-03-19 | $45.88 | $46.18 | $45.46 | $45.98 | $45.98 | 2,440 |
2024-03-18 | $46.50 | $46.86 | $46.19 | $46.51 | $46.51 | 7,120 |
2024-03-15 | $47.01 | $47.07 | $46.64 | $46.64 | $46.64 | 1,063 |
2024-03-14 | $47.18 | $47.49 | $46.82 | $47.08 | $47.08 | 3,314 |
2024-03-13 | $47.67 | $48.29 | $45.78 | $48.14 | $48.14 | 9,963 |
2024-03-12 | $47.17 | $47.94 | $47.13 | $47.74 | $47.74 | 5,233 |
2024-03-11 | $47.26 | $47.43 | $46.71 | $47.16 | $47.16 | 2,800 |
2024-03-08 | $48.20 | $48.20 | $46.86 | $47.23 | $47.23 | 6,569 |
2024-03-07 | $46.66 | $47.32 | $46.66 | $47.32 | $47.32 | 3,486 |
2024-03-06 | $46.27 | $47.05 | $46.27 | $46.85 | $46.85 | 119,854 |
2024-03-05 | $46.50 | $46.50 | $45.36 | $45.78 | $45.78 | 3,355 |
2024-03-04 | $47.40 | $47.71 | $47.36 | $47.36 | $47.36 | 1,731 |
2024-03-01 | $45.93 | $46.71 | $45.93 | $46.71 | $46.71 | 2,171 |
2024-02-29 | $45.95 | $46.18 | $45.89 | $46.18 | $46.18 | 1,459 |
2024-02-28 | $44.83 | $45.03 | $44.83 | $44.90 | $44.90 | 1,281 |
2024-02-27 | $44.97 | $45.09 | $44.92 | $44.93 | $44.93 | 3,160 |
2024-02-26 | $44.46 | $44.78 | $44.23 | $44.78 | $44.78 | 1,075 |
2024-02-23 | $45.06 | $45.06 | $43.96 | $44.07 | $44.07 | 3,096 |
2024-02-22 | $44.30 | $44.70 | $44.01 | $44.70 | $44.70 | 3,016 |
2024-02-21 | $43.04 | $43.04 | $42.27 | $42.52 | $42.52 | 1,888 |
2024-02-20 | $43.75 | $44.00 | $43.02 | $43.48 | $43.48 | 7,906 |
2024-02-16 | $45.89 | $45.89 | $44.61 | $44.61 | $44.61 | 812 |
2024-02-15 | $45.76 | $46.63 | $45.43 | $45.80 | $45.80 | 7,206 |
2024-02-14 | $44.00 | $45.80 | $42.50 | $44.50 | $44.50 | 19,931 |
2024-02-13 | $43.62 | $44.58 | $43.00 | $43.57 | $43.57 | 12,035 |
2024-02-12 | $44.80 | $45.72 | $44.62 | $44.76 | $44.76 | 9,195 |
2024-02-09 | $44.47 | $45.08 | $44.47 | $44.93 | $44.93 | 4,482 |
2024-02-08 | $43.30 | $43.94 | $43.13 | $43.91 | $43.91 | 3,007 |
2024-02-07 | $44.15 | $44.15 | $42.65 | $42.79 | $42.79 | 3,822 |
2024-02-06 | $42.04 | $42.45 | $42.04 | $42.45 | $42.45 | 443 |
2024-02-05 | $42.16 | $42.39 | $41.89 | $42.37 | $42.37 | 5,142 |
2024-02-02 | $41.93 | $42.51 | $41.93 | $42.36 | $42.36 | 18,275 |
2024-02-01 | $41.73 | $42.08 | $41.40 | $41.95 | $41.95 | 4,188 |
2024-01-31 | $41.60 | $42.05 | $41.32 | $41.55 | $41.55 | 5,717 |
2024-01-30 | $42.40 | $42.56 | $42.00 | $42.22 | $42.22 | 2,891 |
2024-01-29 | $41.47 | $42.24 | $39.81 | $42.24 | $42.24 | 2,482 |
2023-12-01 | $38.40 | $39.28 | $38.40 | $39.28 | $39.28 | 819 |
2023-11-30 | $37.79 | $37.79 | $37.26 | $37.37 | $37.37 | 1,674 |
2023-11-29 | $37.86 | $37.96 | $37.86 | $37.90 | $37.90 | 561 |
2023-11-28 | $37.35 | $37.35 | $37.19 | $37.30 | $37.30 | 897 |
2023-11-27 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 92 |
2023-11-24 | $37.14 | $37.26 | $37.14 | $37.26 | $37.26 | 526 |
2023-11-22 | $37.15 | $37.29 | $37.15 | $37.29 | $37.29 | 679 |
2023-11-21 | $37.52 | $37.52 | $37.03 | $37.03 | $37.03 | 305 |
2023-11-20 | $35.13 | $37.53 | $35.13 | $37.41 | $37.41 | 2,366 |
2023-11-17 | $36.82 | $37.01 | $36.82 | $37.01 | $37.01 | 685 |
2023-11-16 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 46 |
2023-11-15 | $36.82 | $36.83 | $36.82 | $36.83 | $36.83 | 161 |
2023-11-14 | $36.34 | $36.95 | $36.34 | $36.95 | $36.95 | 1,274 |
2023-11-13 | $35.44 | $35.44 | $35.30 | $35.30 | $35.30 | 451 |
2023-11-10 | $35.08 | $35.42 | $35.00 | $35.42 | $35.42 | 1,036 |
2023-11-09 | $35.27 | $35.42 | $34.88 | $34.88 | $34.88 | 805 |
2023-11-08 | $35.50 | $35.50 | $35.03 | $35.18 | $35.18 | 605 |
2023-11-07 | $34.91 | $35.33 | $34.91 | $35.33 | $35.33 | 1,253 |
2023-11-06 | $34.26 | $34.26 | $34.05 | $34.22 | $34.22 | 489 |
2023-11-03 | $34.33 | $34.77 | $34.33 | $34.66 | $34.66 | 1,877 |
2023-11-02 | $33.83 | $33.83 | $33.37 | $33.51 | $33.51 | 2,158 |
2023-11-01 | $33.46 | $33.46 | $33.16 | $33.27 | $33.27 | 546 |
2023-10-31 | $33.42 | $33.42 | $33.32 | $33.33 | $33.33 | 360 |
2023-10-30 | $33.22 | $33.22 | $32.80 | $33.07 | $33.07 | 391 |
2023-10-27 | $32.84 | $32.84 | $32.71 | $32.74 | $32.74 | 3,403 |
2023-10-26 | $32.67 | $32.67 | $32.49 | $32.56 | $32.56 | 982 |
2023-10-25 | $33.77 | $33.77 | $32.91 | $32.96 | $32.96 | 690 |
2023-10-24 | $33.95 | $34.17 | $33.95 | $34.17 | $34.17 | 388 |
2023-10-23 | $33.51 | $33.51 | $33.19 | $33.41 | $33.41 | 1,810 |
2023-10-20 | $34.15 | $34.15 | $33.51 | $33.51 | $33.51 | 2,019 |
2023-10-19 | $34.39 | $34.77 | $34.36 | $34.36 | $34.36 | 10,743 |
2023-10-18 | $34.72 | $34.72 | $34.54 | $34.59 | $34.59 | 1,065 |
2023-10-17 | $34.71 | $35.33 | $34.45 | $35.33 | $35.33 | 3,156 |
2023-10-16 | $34.44 | $35.23 | $34.43 | $35.23 | $35.23 | 8,754 |
2023-10-13 | $34.74 | $35.08 | $34.24 | $34.62 | $34.62 | 15,016 |
2023-10-12 | $35.54 | $35.94 | $35.12 | $35.26 | $35.26 | 6,079 |
2023-10-11 | $35.92 | $35.92 | $35.92 | $35.92 | $35.92 | 265 |
2023-10-10 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 149 |
2023-10-09 | $34.82 | $35.32 | $34.82 | $35.32 | $35.32 | 387 |
2023-10-06 | $34.30 | $35.45 | $34.30 | $35.39 | $35.39 | 3,662 |
2023-10-05 | $34.25 | $34.53 | $34.00 | $34.53 | $34.53 | 2,797 |
2023-10-04 | $34.43 | $34.51 | $34.10 | $34.51 | $34.51 | 15,657 |
2023-10-03 | $34.73 | $34.73 | $34.06 | $34.24 | $34.24 | 97,000 |
2023-10-02 | $35.03 | $35.04 | $35.03 | $35.04 | $35.04 | 227 |
2023-09-29 | $35.62 | $35.62 | $35.02 | $35.13 | $35.13 | 706 |
2023-09-28 | $34.45 | $34.84 | $34.41 | $34.84 | $34.84 | 948 |
2023-09-27 | $34.50 | $34.66 | $34.50 | $34.66 | $34.66 | 663 |
2023-09-26 | $34.40 | $34.75 | $34.14 | $34.18 | $34.18 | 5,677 |
2023-09-25 | $34.72 | $34.86 | $34.65 | $34.77 | $34.77 | 3,804 |
2023-09-22 | $34.78 | $34.95 | $34.78 | $34.80 | $34.80 | 2,174 |
2023-09-21 | $34.80 | $34.81 | $34.40 | $34.40 | $34.40 | 3,924 |
2023-09-20 | $35.47 | $35.64 | $35.11 | $35.19 | $35.19 | 3,639 |
2023-09-19 | $35.39 | $35.48 | $35.39 | $35.46 | $35.46 | 2,291 |
2023-09-18 | $35.80 | $35.90 | $35.34 | $35.63 | $35.63 | 8,485 |
2023-09-15 | $35.75 | $35.99 | $35.75 | $35.99 | $35.99 | 325 |
2023-09-14 | $36.52 | $36.52 | $36.08 | $36.34 | $36.34 | 5,811 |
2023-09-13 | $36.45 | $36.75 | $36.44 | $36.49 | $36.49 | 11,202 |
2023-09-12 | $36.85 | $37.03 | $36.57 | $36.57 | $36.57 | 6,774 |
2023-09-11 | $36.75 | $37.13 | $36.75 | $37.13 | $37.13 | 6,465 |
2023-09-08 | $36.82 | $37.15 | $36.64 | $36.78 | $36.78 | 9,348 |
2023-09-07 | $36.40 | $36.80 | $36.34 | $36.80 | $36.80 | 9,992 |
2023-09-06 | $37.20 | $37.20 | $37.12 | $37.15 | $37.15 | 1,809 |
2023-09-05 | $37.22 | $37.37 | $37.03 | $37.19 | $37.19 | 3,451 |
2023-09-01 | $37.47 | $37.49 | $37.30 | $37.30 | $37.30 | 1,298 |
2023-08-31 | $36.12 | $36.62 | $36.12 | $36.50 | $36.50 | 2,365 |
2023-08-30 | $35.88 | $36.04 | $35.88 | $36.04 | $36.04 | 933 |
2023-08-29 | $35.74 | $35.88 | $35.74 | $35.75 | $35.75 | 3,339 |
2023-08-28 | $35.58 | $35.58 | $35.18 | $35.23 | $35.23 | 3,424 |
2023-08-25 | $35.18 | $35.45 | $34.64 | $35.27 | $35.27 | 959 |
2023-08-24 | $35.88 | $35.88 | $35.09 | $35.09 | $35.09 | 104,722 |
2023-08-23 | $35.92 | $35.92 | $35.76 | $35.76 | $35.76 | 538 |
2023-08-22 | $35.19 | $35.39 | $35.05 | $35.05 | $35.05 | 632 |
2023-08-21 | $34.73 | $34.95 | $34.73 | $34.88 | $34.88 | 932 |
2023-08-18 | $34.06 | $34.77 | $34.06 | $34.64 | $34.64 | 1,942 |
2023-08-17 | $35.05 | $35.17 | $34.36 | $34.39 | $34.39 | 10,423 |
2023-08-16 | $35.35 | $36.22 | $34.64 | $34.93 | $34.93 | 13,571 |
2023-08-15 | $35.59 | $35.77 | $35.31 | $35.31 | $35.31 | 2,497 |
2023-08-14 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 149 |
2023-08-11 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 46 |
2023-08-10 | $35.95 | $36.03 | $35.35 | $35.41 | $35.41 | 3,470 |
2023-08-09 | $36.03 | $36.05 | $35.39 | $35.49 | $35.49 | 7,175 |
2023-08-08 | $36.18 | $36.27 | $35.91 | $36.17 | $36.17 | 3,055 |
2023-08-07 | $37.11 | $37.11 | $36.70 | $37.03 | $37.03 | 378 |
2023-08-04 | $37.61 | $37.61 | $36.97 | $36.97 | $36.97 | 204 |
2023-08-03 | $36.83 | $36.96 | $36.57 | $36.96 | $36.96 | 565 |
2023-08-02 | $36.90 | $37.15 | $36.44 | $36.44 | $36.44 | 3,378 |
2023-08-01 | $37.51 | $37.64 | $37.47 | $37.53 | $37.53 | 625 |
2023-07-31 | $37.81 | $37.88 | $37.80 | $37.80 | $37.80 | 556 |
2023-07-28 | $37.36 | $37.60 | $37.10 | $37.40 | $37.40 | 8,041 |
2023-07-27 | $37.52 | $37.52 | $36.60 | $36.70 | $36.70 | 1,807 |
2023-07-26 | $37.04 | $37.11 | $36.69 | $36.94 | $36.94 | 1,233 |
2023-07-25 | $37.24 | $37.24 | $37.06 | $37.17 | $37.17 | 1,247 |
2023-07-24 | $36.97 | $36.97 | $36.45 | $36.48 | $36.48 | 1,778 |
2023-07-21 | $37.20 | $37.22 | $36.60 | $36.60 | $36.60 | 2,379 |
2023-07-20 | $37.81 | $37.81 | $37.08 | $37.17 | $37.17 | 739 |
2023-07-19 | $37.95 | $38.40 | $37.95 | $38.11 | $38.11 | 3,089 |
2023-07-18 | $36.01 | $37.90 | $36.01 | $37.90 | $37.90 | 630 |
2023-07-17 | $37.24 | $37.59 | $37.24 | $37.59 | $37.59 | 496 |
2023-07-14 | $37.78 | $37.78 | $37.23 | $37.23 | $37.23 | 2,326 |
2023-07-13 | $37.17 | $37.78 | $37.17 | $37.78 | $37.78 | 742 |
2023-07-12 | $36.75 | $36.75 | $36.50 | $36.71 | $36.71 | 1,517 |
2023-07-11 | $36.34 | $36.34 | $36.04 | $36.24 | $36.24 | 1,144 |
2023-07-10 | $35.19 | $35.76 | $35.01 | $35.74 | $35.74 | 1,640 |
2023-07-07 | $35.38 | $35.38 | $35.04 | $35.04 | $35.04 | 2,078 |
2023-07-06 | $34.79 | $34.79 | $34.65 | $34.69 | $34.69 | 565 |
2023-07-05 | $35.27 | $35.31 | $35.18 | $35.31 | $35.31 | 1,215 |
2023-07-03 | $35.48 | $35.51 | $35.42 | $35.51 | $35.51 | 479 |
2023-06-30 | $35.67 | $35.71 | $35.58 | $35.58 | $35.58 | 588 |
2023-06-29 | $35.09 | $35.09 | $34.89 | $35.01 | $35.01 | 988 |
2023-06-28 | $35.15 | $35.21 | $35.11 | $35.11 | $35.11 | 473 |
2023-06-27 | $34.45 | $34.84 | $34.35 | $34.78 | $34.78 | 5,566 |
2023-06-26 | $34.60 | $34.60 | $34.29 | $34.29 | $34.29 | 812 |
2023-06-23 | $34.66 | $34.77 | $34.66 | $34.77 | $34.77 | 310 |
2023-06-22 | $35.20 | $35.33 | $35.00 | $35.33 | $35.33 | 3,380 |
2023-06-21 | $35.15 | $35.28 | $35.15 | $35.28 | $35.28 | 245 |
2023-06-20 | $36.25 | $36.25 | $35.80 | $35.80 | $35.80 | 259 |
2023-06-16 | $37.23 | $37.23 | $36.38 | $36.50 | $36.50 | 775 |
2023-06-15 | $36.45 | $36.84 | $36.45 | $36.84 | $36.84 | 384 |
2023-06-14 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 176 |
2023-06-13 | $33.47 | $36.73 | $33.47 | $36.73 | $36.73 | 7,736 |
2023-06-12 | $35.83 | $35.97 | $35.78 | $35.97 | $35.97 | 932 |
2023-06-09 | $35.36 | $36.64 | $35.03 | $35.34 | $35.34 | 11,972 |
2023-06-08 | $34.39 | $35.01 | $34.23 | $35.01 | $35.01 | 3,740 |
2023-06-07 | $35.99 | $35.99 | $34.77 | $35.06 | $35.06 | 2,802 |
2023-06-06 | $35.53 | $35.77 | $35.53 | $35.77 | $35.77 | 429 |
2023-06-05 | $35.00 | $35.11 | $34.92 | $35.11 | $35.11 | 3,045 |
2023-06-02 | $34.93 | $35.50 | $34.93 | $35.18 | $35.18 | 4,448 |
2023-06-01 | $33.82 | $34.17 | $33.29 | $34.17 | $34.17 | 6,673 |
2023-05-31 | $33.64 | $33.81 | $33.54 | $33.81 | $33.81 | 551 |
2023-05-30 | $33.42 | $33.49 | $33.05 | $33.49 | $33.49 | 725 |
2023-05-26 | $32.50 | $33.11 | $32.50 | $32.96 | $32.96 | 5,205 |
2023-05-25 | $32.32 | $32.70 | $32.18 | $32.25 | $32.25 | 9,089 |
2023-05-24 | $32.30 | $32.30 | $31.23 | $32.10 | $32.10 | 10,686 |
2023-05-23 | $32.49 | $32.49 | $32.41 | $32.41 | $32.41 | 454 |
2023-05-22 | $32.49 | $32.80 | $32.07 | $32.79 | $32.79 | 4,738 |
2023-05-19 | $32.32 | $32.32 | $32.18 | $32.18 | $32.18 | 1,577 |
2023-05-18 | $32.23 | $32.54 | $32.07 | $32.54 | $32.54 | 1,825 |
2023-05-17 | $31.62 | $32.16 | $31.62 | $32.16 | $32.16 | 429 |
2023-05-16 | $31.64 | $31.64 | $31.59 | $31.59 | $31.59 | 1,884 |
2023-05-15 | $31.46 | $31.98 | $31.46 | $31.98 | $31.98 | 373 |
2023-05-12 | $31.46 | $31.46 | $31.04 | $31.17 | $31.17 | 7,293 |
2023-05-11 | $31.55 | $31.55 | $31.35 | $31.44 | $31.44 | 4,776 |
2023-05-10 | $31.76 | $31.76 | $31.64 | $31.68 | $31.68 | 8,805 |
2023-05-09 | $31.01 | $31.43 | $31.01 | $31.36 | $31.36 | 4,182 |
2023-05-08 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 45 |
2023-05-05 | $31.13 | $31.14 | $31.11 | $31.12 | $31.12 | 924 |
2023-05-04 | $30.11 | $30.50 | $30.11 | $30.50 | $30.50 | 352 |
2023-05-03 | $30.05 | $30.23 | $29.89 | $30.03 | $30.03 | 1,390 |
2023-05-02 | $30.48 | $30.48 | $30.02 | $30.05 | $30.05 | 4,152 |
2023-05-01 | $30.71 | $30.71 | $30.55 | $30.60 | $30.60 | 1,228 |
2023-04-28 | $30.76 | $30.87 | $30.76 | $30.82 | $30.82 | 685 |
2023-04-27 | $30.83 | $30.95 | $30.66 | $30.95 | $30.95 | 3,802 |
2023-04-26 | $30.76 | $30.95 | $30.60 | $30.62 | $30.62 | 2,140 |
2023-04-25 | $30.58 | $30.61 | $30.29 | $30.29 | $30.29 | 6,127 |
2023-04-24 | $31.14 | $31.16 | $31.14 | $31.16 | $31.16 | 227 |
2023-04-21 | $31.45 | $31.67 | $31.41 | $31.51 | $31.51 | 2,180 |
2023-04-20 | $31.65 | $31.96 | $31.58 | $31.58 | $31.58 | 712 |
2023-04-19 | $32.09 | $32.13 | $31.98 | $31.98 | $31.98 | 2,394 |
2023-04-18 | $32.34 | $32.48 | $32.34 | $32.48 | $32.48 | 4,916 |
2023-04-17 | $32.11 | $32.23 | $32.11 | $32.23 | $32.23 | 208 |
2023-04-14 | $31.92 | $32.07 | $31.83 | $32.07 | $32.07 | 364 |
2023-04-13 | $32.09 | $32.52 | $32.09 | $32.31 | $32.31 | 1,576 |
2023-04-12 | $31.91 | $31.91 | $31.73 | $31.73 | $31.73 | 258 |
2023-04-11 | $31.49 | $31.81 | $31.45 | $31.69 | $31.69 | 3,236 |
2023-04-10 | $31.10 | $31.54 | $31.10 | $31.54 | $31.54 | 249 |
2023-04-06 | $31.50 | $31.62 | $31.48 | $31.62 | $31.62 | 1,210 |
2023-04-05 | $31.58 | $31.58 | $31.19 | $31.43 | $31.43 | 895 |
2023-04-04 | $32.29 | $32.29 | $32.15 | $32.24 | $32.24 | 3,519 |
2023-04-03 | $32.36 | $32.52 | $32.10 | $32.47 | $32.47 | 23,868 |
2023-03-31 | $31.78 | $32.44 | $31.51 | $32.44 | $32.44 | 3,526 |
2023-03-30 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 14 |
2023-03-29 | $31.30 | $31.49 | $31.30 | $31.49 | $31.49 | 448 |
2023-03-28 | $30.58 | $30.82 | $30.33 | $30.82 | $30.82 | 1,307 |
2023-03-27 | $30.80 | $30.94 | $30.75 | $30.87 | $30.87 | 2,716 |
2023-03-24 | $30.74 | $30.77 | $30.52 | $30.77 | $30.77 | 356 |
2023-03-23 | $31.25 | $31.46 | $31.02 | $31.05 | $31.05 | 650 |
2023-03-22 | $30.94 | $31.00 | $30.52 | $30.52 | $30.52 | 608 |
2023-03-21 | $30.89 | $31.23 | $30.87 | $31.23 | $31.23 | 1,424 |
2023-03-20 | $30.38 | $30.39 | $30.36 | $30.37 | $30.37 | 1,054 |
2023-03-17 | $30.82 | $30.82 | $30.55 | $30.55 | $30.55 | 661 |
2023-03-16 | $29.55 | $30.62 | $29.55 | $30.62 | $30.62 | 3,572 |
2023-03-15 | $29.45 | $31.08 | $29.45 | $29.98 | $29.98 | 7,840 |
2023-03-14 | $30.32 | $30.51 | $29.57 | $29.93 | $29.93 | 21,487 |
2023-03-13 | $29.02 | $31.77 | $27.90 | $29.93 | $29.93 | 29,537 |
2023-03-10 | $30.41 | $30.41 | $29.66 | $29.66 | $29.66 | 1,373 |
2023-03-09 | $31.54 | $31.87 | $30.66 | $30.66 | $30.66 | 17,932 |
2023-03-08 | $31.72 | $31.97 | $31.72 | $31.84 | $31.84 | 975 |
2023-03-07 | $32.40 | $32.40 | $31.64 | $31.64 | $31.64 | 2,305 |
2023-03-06 | $32.62 | $32.77 | $32.33 | $32.33 | $32.33 | 3,956 |
2023-03-03 | $31.91 | $32.59 | $31.38 | $32.59 | $32.59 | 25,160 |
2023-03-02 | $30.97 | $31.53 | $30.97 | $31.51 | $31.51 | 1,513 |
2023-03-01 | $31.63 | $31.63 | $31.34 | $31.38 | $31.38 | 652 |
2023-02-28 | $31.41 | $31.50 | $31.41 | $31.44 | $31.44 | 1,331 |
2023-02-27 | $31.49 | $32.32 | $30.95 | $31.30 | $31.30 | 13,965 |
2023-02-24 | $31.21 | $31.21 | $30.95 | $31.01 | $31.01 | 2,173 |
2023-02-23 | $32.16 | $32.16 | $31.40 | $31.79 | $31.79 | 2,661 |
2023-02-22 | $31.03 | $33.22 | $31.03 | $31.83 | $31.83 | 11,027 |
2023-02-21 | $32.14 | $32.14 | $31.73 | $31.89 | $31.89 | 21,452 |
2023-02-17 | $32.84 | $32.85 | $32.18 | $32.48 | $32.48 | 22,988 |
2023-02-16 | $33.17 | $33.31 | $31.30 | $33.07 | $33.07 | 8,369 |
2023-02-15 | $33.50 | $33.98 | $32.83 | $33.76 | $33.76 | 6,537 |
2023-02-14 | $32.83 | $33.53 | $32.80 | $33.49 | $33.49 | 7,547 |
2023-02-13 | $32.76 | $33.09 | $31.83 | $33.08 | $33.08 | 12,340 |
2023-02-10 | $32.87 | $34.95 | $32.31 | $32.92 | $32.92 | 24,420 |
2023-02-09 | $34.58 | $34.58 | $33.20 | $33.20 | $33.20 | 8,662 |
2023-02-08 | $32.45 | $33.67 | $32.45 | $33.35 | $33.35 | 3,997 |
2023-02-07 | $32.44 | $33.41 | $31.18 | $33.21 | $33.21 | 16,885 |
2023-02-06 | $33.19 | $34.10 | $32.50 | $32.55 | $32.55 | 23,187 |
2023-02-03 | $33.36 | $34.05 | $33.30 | $33.43 | $33.43 | 10,702 |
2023-02-02 | $34.36 | $34.63 | $33.52 | $34.45 | $34.45 | 5,170 |
2023-02-01 | $32.42 | $33.33 | $31.93 | $33.33 | $33.33 | 3,967 |
2023-01-31 | $31.97 | $32.41 | $31.93 | $32.28 | $32.28 | 2,173 |
2023-01-30 | $32.40 | $32.47 | $31.86 | $31.86 | $31.86 | 870 |
2023-01-27 | $32.53 | $32.95 | $32.39 | $32.86 | $32.86 | 2,365 |
2023-01-26 | $32.38 | $32.38 | $31.96 | $32.27 | $32.27 | 1,804 |
2023-01-25 | $31.30 | $31.67 | $30.85 | $31.62 | $31.62 | 1,440 |
2023-01-24 | $32.11 | $32.11 | $31.61 | $31.61 | $31.61 | 688 |
2023-01-23 | $31.37 | $32.08 | $31.35 | $32.08 | $32.08 | 1,321 |
2023-01-20 | $30.65 | $31.18 | $30.65 | $31.18 | $31.18 | 1,330 |
2023-01-19 | $31.16 | $31.23 | $30.54 | $30.54 | $30.54 | 3,215 |
2023-01-18 | $31.75 | $31.84 | $31.02 | $31.02 | $31.02 | 2,098 |
2023-01-17 | $30.85 | $31.31 | $30.66 | $31.20 | $31.20 | 2,291 |
2023-01-13 | $30.36 | $31.04 | $30.36 | $31.04 | $31.04 | 1,788 |
2023-01-12 | $30.27 | $30.48 | $29.95 | $30.48 | $30.48 | 4,724 |
2023-01-11 | $29.86 | $30.21 | $29.86 | $30.21 | $30.21 | 822 |
2023-01-10 | $29.78 | $30.00 | $29.48 | $29.80 | $29.80 | 7,911 |
2023-01-09 | $30.10 | $30.21 | $29.81 | $29.85 | $29.85 | 2,725 |
2023-01-06 | $29.17 | $29.35 | $28.92 | $29.34 | $29.34 | 3,824 |
2023-01-05 | $29.75 | $29.75 | $29.08 | $29.08 | $29.08 | 4,836 |
2023-01-04 | $30.21 | $30.21 | $30.02 | $30.02 | $30.02 | 966 |
2023-01-03 | $30.36 | $30.69 | $29.51 | $29.72 | $29.72 | 8,374 |
2022-12-30 | $29.20 | $29.66 | $29.08 | $29.54 | $29.54 | 3,513 |
2022-12-29 | $29.07 | $29.75 | $29.00 | $29.75 | $29.75 | 1,836 |
2022-12-28 | $29.14 | $29.14 | $28.54 | $28.54 | $28.54 | 1,941 |
2022-12-27 | $29.25 | $29.25 | $26.33 | $28.80 | $28.80 | 2,691 |
2022-12-23 | $29.23 | $29.31 | $28.85 | $29.31 | $29.31 | 4,323 |
2022-12-22 | $29.67 | $29.67 | $29.02 | $29.37 | $29.37 | 2,423 |
2022-12-21 | $29.63 | $29.94 | $29.40 | $29.91 | $29.91 | 939 |
2022-12-20 | $29.33 | $29.71 | $28.66 | $29.53 | $29.53 | 5,136 |
2022-12-19 | $29.96 | $29.96 | $29.40 | $29.50 | $29.50 | 1,126 |
2022-12-16 | $30.57 | $30.57 | $30.15 | $30.15 | $30.15 | 682 |
2022-12-15 | $30.93 | $31.17 | $29.80 | $30.30 | $30.30 | 6,223 |
2022-12-14 | $30.98 | $31.63 | $29.06 | $31.44 | $31.44 | 2,305 |
2022-12-13 | $32.11 | $32.11 | $30.95 | $31.18 | $31.18 | 1,921 |
2022-12-12 | $30.26 | $30.54 | $30.26 | $30.54 | $30.54 | 994 |
2022-12-09 | $29.90 | $30.12 | $29.79 | $29.86 | $29.86 | 4,927 |
2022-12-08 | $29.26 | $29.95 | $29.23 | $29.90 | $29.90 | 1,065 |
2022-12-07 | $28.64 | $29.01 | $28.58 | $28.85 | $28.85 | 7,628 |
2022-12-06 | $29.19 | $29.21 | $28.63 | $28.85 | $28.85 | 7,265 |
2022-12-05 | $29.91 | $29.91 | $29.10 | $29.10 | $29.10 | 2,353 |
2022-12-02 | $29.23 | $30.00 | $29.23 | $30.00 | $30.00 | 2,478 |
2022-12-01 | $29.32 | $29.91 | $28.10 | $29.91 | $29.91 | 7,710 |
2022-11-30 | $28.24 | $29.16 | $28.24 | $29.16 | $29.16 | 4,544 |
2022-11-29 | $28.55 | $28.73 | $28.34 | $28.34 | $28.34 | 1,409 |
2022-11-28 | $28.58 | $28.88 | $27.83 | $28.45 | $28.45 | 2,811 |
2022-11-25 | $28.74 | $28.79 | $28.39 | $28.52 | $28.52 | 4,544 |
2022-11-23 | $28.36 | $29.01 | $27.50 | $28.57 | $28.57 | 14,864 |
2022-11-22 | $28.14 | $28.22 | $27.56 | $28.02 | $28.02 | 36,327 |
2022-11-21 | $28.43 | $28.43 | $27.50 | $28.09 | $28.09 | 28,852 |
2022-11-18 | $29.05 | $29.06 | $27.77 | $28.28 | $28.28 | 31,372 |
2022-11-17 | $28.65 | $29.07 | $28.53 | $28.79 | $28.79 | 3,645 |
2022-11-16 | $30.17 | $30.17 | $29.21 | $29.30 | $29.30 | 2,115 |
2022-11-15 | $29.13 | $30.62 | $29.13 | $30.34 | $30.34 | 1,189 |
2022-11-14 | $29.51 | $29.69 | $29.42 | $29.43 | $29.43 | 1,928 |
2022-11-11 | $29.18 | $29.99 | $29.18 | $29.99 | $29.99 | 971 |
2022-11-10 | $26.69 | $28.42 | $26.69 | $28.35 | $28.35 | 5,653 |
2022-11-09 | $26.66 | $26.66 | $26.17 | $26.17 | $26.17 | 698 |
2022-11-08 | $26.90 | $26.90 | $26.68 | $26.89 | $26.89 | 2,596 |
2022-11-07 | $26.95 | $26.95 | $26.42 | $26.54 | $26.54 | 5,614 |
2022-11-04 | $27.17 | $27.17 | $26.58 | $26.65 | $26.65 | 984 |
2022-11-03 | $27.39 | $27.57 | $26.87 | $27.08 | $27.08 | 1,970 |
2022-11-02 | $28.00 | $28.00 | $27.51 | $27.51 | $27.51 | 350 |
2022-11-01 | $28.08 | $29.12 | $28.08 | $28.30 | $28.30 | 937 |
2022-10-31 | $28.22 | $28.45 | $28.13 | $28.20 | $28.20 | 2,787 |
2022-10-28 | $28.55 | $28.62 | $28.50 | $28.57 | $28.57 | 2,506 |
2022-10-27 | $29.20 | $29.20 | $28.44 | $28.44 | $28.44 | 1,057 |
2022-10-26 | $28.99 | $29.57 | $28.87 | $28.87 | $28.87 | 1,077 |
2022-10-25 | $28.32 | $29.18 | $28.32 | $29.05 | $29.05 | 3,203 |
2022-10-24 | $27.84 | $27.99 | $27.21 | $27.99 | $27.99 | 4,639 |
2022-10-21 | $27.90 | $28.35 | $27.90 | $28.34 | $28.34 | 1,936 |
2022-10-20 | $28.67 | $28.67 | $27.90 | $27.90 | $27.90 | 4,026 |
2022-10-19 | $28.11 | $28.17 | $27.56 | $27.56 | $27.56 | 762 |
2022-10-18 | $28.95 | $28.95 | $28.11 | $28.34 | $28.34 | 2,932 |
2022-10-17 | $27.25 | $28.11 | $27.25 | $27.97 | $27.97 | 10,444 |
2022-10-14 | $27.72 | $28.02 | $26.89 | $26.89 | $26.89 | 774 |
2022-10-13 | $26.75 | $27.53 | $26.71 | $27.19 | $27.19 | 5,132 |
2022-10-12 | $27.47 | $27.47 | $27.14 | $27.39 | $27.39 | 942 |
2022-10-11 | $27.64 | $27.75 | $27.14 | $27.15 | $27.15 | 1,218 |
2022-10-10 | $28.44 | $28.44 | $27.54 | $27.75 | $27.75 | 3,315 |
2022-10-07 | $29.06 | $29.06 | $28.49 | $28.60 | $28.60 | 1,592 |
2022-10-06 | $30.56 | $30.57 | $29.80 | $29.96 | $29.96 | 1,070 |
2022-10-05 | $30.19 | $30.23 | $29.78 | $30.23 | $30.23 | 3,402 |
2022-10-04 | $30.06 | $30.17 | $29.85 | $30.08 | $30.08 | 1,729 |
2022-10-03 | $28.88 | $28.91 | $28.36 | $28.84 | $28.84 | 1,860 |
2022-09-30 | $29.02 | $29.02 | $28.59 | $28.61 | $28.61 | 1,738 |
2022-09-29 | $28.87 | $28.87 | $28.51 | $28.51 | $28.51 | 800 |
2022-09-28 | $28.66 | $29.13 | $28.66 | $29.13 | $29.13 | 1,556 |
2022-09-27 | $28.94 | $28.94 | $28.39 | $28.40 | $28.40 | 733 |
2022-09-26 | $28.85 | $28.85 | $28.12 | $28.28 | $28.28 | 5,208 |
2022-09-23 | $28.89 | $28.89 | $28.30 | $28.47 | $28.47 | 1,486 |
2022-09-22 | $30.11 | $30.11 | $29.02 | $29.14 | $29.14 | 2,039 |
2022-09-21 | $30.13 | $30.33 | $29.72 | $29.72 | $29.72 | 1,049 |
2022-09-20 | $30.64 | $30.64 | $30.04 | $30.08 | $30.08 | 2,612 |
2022-09-19 | $30.66 | $30.70 | $30.31 | $30.49 | $30.49 | 984 |
2022-09-16 | $30.86 | $30.86 | $30.29 | $30.70 | $30.70 | 2,188 |
2022-09-15 | $31.57 | $31.64 | $31.16 | $31.16 | $31.16 | 666 |
2022-09-14 | $31.23 | $31.62 | $31.23 | $31.47 | $31.47 | 1,219 |
2022-09-13 | $31.86 | $31.86 | $31.31 | $31.31 | $31.31 | 1,479 |
2022-09-12 | $32.61 | $32.85 | $32.28 | $32.76 | $32.76 | 2,831 |
2022-09-09 | $31.61 | $32.40 | $31.61 | $32.27 | $32.27 | 760 |
2022-09-08 | $30.97 | $31.05 | $30.74 | $31.05 | $31.05 | 2,222 |
2022-09-07 | $30.68 | $31.10 | $30.59 | $31.10 | $31.10 | 808 |
2022-09-06 | $30.94 | $31.03 | $30.40 | $30.40 | $30.40 | 2,064 |
2022-09-02 | $31.43 | $31.44 | $30.80 | $30.90 | $30.90 | 978 |
2022-09-01 | $31.85 | $31.85 | $30.82 | $31.09 | $31.09 | 4,018 |
2022-08-31 | $33.09 | $33.17 | $32.33 | $32.46 | $32.46 | 694 |
2022-08-30 | $33.24 | $33.29 | $32.31 | $32.38 | $32.38 | 2,308 |
2022-08-29 | $32.81 | $33.14 | $32.39 | $32.63 | $32.63 | 2,773 |
2022-08-26 | $34.20 | $34.20 | $33.17 | $33.24 | $33.24 | 867 |
2022-08-25 | $33.72 | $33.95 | $33.26 | $33.75 | $33.75 | 16,431 |
2022-08-24 | $32.91 | $33.42 | $32.81 | $33.26 | $33.26 | 6,805 |
2022-08-23 | $33.04 | $33.17 | $32.80 | $32.80 | $32.80 | 1,574 |
2022-08-22 | $33.02 | $33.06 | $32.81 | $32.85 | $32.85 | 1,534 |
2022-08-19 | $34.05 | $34.05 | $32.96 | $33.32 | $33.32 | 2,745 |
2022-08-18 | $34.48 | $34.48 | $33.96 | $34.34 | $34.34 | 9,982 |
2022-08-17 | $34.73 | $34.84 | $34.03 | $34.48 | $34.48 | 1,137 |
2022-08-16 | $35.30 | $35.30 | $34.49 | $34.99 | $34.99 | 1,979 |
2022-08-15 | $35.47 | $35.56 | $35.16 | $35.53 | $35.53 | 2,171 |
2022-08-12 | $35.12 | $35.38 | $35.06 | $35.38 | $35.38 | 2,098 |
2022-08-11 | $35.76 | $35.79 | $34.89 | $34.90 | $34.90 | 1,074 |
2022-08-10 | $35.22 | $35.38 | $35.13 | $35.26 | $35.26 | 2,599 |
2022-08-09 | $34.45 | $34.62 | $33.98 | $34.19 | $34.19 | 6,801 |
2022-08-08 | $35.00 | $35.26 | $34.85 | $34.85 | $34.85 | 1,387 |
2022-08-05 | $34.28 | $34.60 | $34.17 | $34.60 | $34.60 | 1,226 |
2022-08-04 | $34.27 | $34.41 | $34.13 | $34.41 | $34.41 | 1,285 |
2022-08-03 | $33.30 | $34.39 | $33.30 | $34.37 | $34.37 | 3,711 |
2022-08-02 | $33.12 | $33.37 | $33.12 | $33.37 | $33.37 | 617 |
2022-08-01 | $33.36 | $33.36 | $33.00 | $33.14 | $33.14 | 1,265 |
2022-07-29 | $32.59 | $33.11 | $32.59 | $33.11 | $33.11 | 1,945 |
2022-07-28 | $32.48 | $32.88 | $32.41 | $32.88 | $32.88 | 1,249 |
2022-07-27 | $32.06 | $32.68 | $32.06 | $32.68 | $32.68 | 569 |
2022-07-26 | $32.04 | $32.04 | $31.44 | $31.44 | $31.44 | 1,118 |
2022-07-25 | $32.69 | $32.69 | $32.49 | $32.49 | $32.49 | 887 |
2022-07-22 | $33.58 | $33.58 | $32.60 | $32.71 | $32.71 | 2,536 |
2022-07-21 | $33.22 | $33.49 | $33.22 | $33.49 | $33.49 | 878 |
2022-07-20 | $32.49 | $32.99 | $32.49 | $32.99 | $32.99 | 817 |
2022-07-19 | $31.66 | $31.80 | $31.27 | $31.80 | $31.80 | 20,280 |
2022-07-18 | $31.54 | $32.09 | $31.28 | $31.28 | $31.28 | 1,296 |
2022-07-15 | $30.79 | $31.09 | $30.79 | $31.09 | $31.09 | 1,650 |
2022-07-14 | $30.80 | $30.80 | $30.28 | $30.66 | $30.66 | 13,677 |
2022-07-13 | $31.13 | $31.45 | $31.13 | $31.33 | $31.33 | 955 |
2022-07-12 | $32.10 | $32.10 | $31.20 | $31.36 | $31.36 | 6,604 |
2022-07-11 | $32.71 | $32.71 | $32.15 | $32.16 | $32.16 | 555 |
2022-07-08 | $33.13 | $33.55 | $33.13 | $33.33 | $33.33 | 901 |
2022-07-07 | $32.72 | $33.44 | $32.72 | $33.44 | $33.44 | 4,246 |
2022-07-06 | $33.03 | $33.03 | $32.68 | $32.73 | $32.73 | 468 |
2022-07-05 | $31.55 | $32.88 | $31.55 | $32.88 | $32.88 | 1,185 |
2022-07-01 | $31.53 | $32.07 | $31.53 | $32.07 | $32.07 | 1,817 |
2022-06-30 | $31.53 | $31.53 | $30.91 | $31.40 | $31.40 | 2,775 |
2022-06-29 | $31.91 | $32.04 | $31.91 | $32.04 | $32.04 | 2,012 |
2022-06-28 | $33.24 | $33.25 | $32.07 | $32.07 | $32.07 | 1,415 |
2022-06-27 | $33.69 | $33.69 | $33.01 | $33.03 | $33.03 | 3,191 |
2022-06-24 | $33.08 | $33.50 | $33.08 | $33.50 | $33.50 | 730 |
2022-06-23 | $31.17 | $32.03 | $31.05 | $32.03 | $32.03 | 12,242 |
2022-06-22 | $31.03 | $31.03 | $31.00 | $31.00 | $31.00 | 789 |
2022-06-21 | $31.02 | $31.26 | $31.01 | $31.01 | $31.01 | 838 |
2022-06-17 | $29.57 | $30.27 | $29.57 | $30.27 | $30.27 | 955 |
2022-06-16 | $29.99 | $29.99 | $29.33 | $29.37 | $29.37 | 3,507 |
2022-06-15 | $30.38 | $30.97 | $30.23 | $30.82 | $30.82 | 2,928 |
2022-06-14 | $30.20 | $30.20 | $29.75 | $30.02 | $30.02 | 1,111 |
2022-06-13 | $30.74 | $30.74 | $29.91 | $30.08 | $30.08 | 6,559 |
2022-06-10 | $32.20 | $32.20 | $31.53 | $31.76 | $31.76 | 4,652 |
2022-06-09 | $33.41 | $33.41 | $32.90 | $32.90 | $32.90 | 2,707 |
2022-06-08 | $33.96 | $34.26 | $33.94 | $33.94 | $33.94 | 1,695 |
2022-06-07 | $32.93 | $34.17 | $32.93 | $34.17 | $34.17 | 2,521 |
2022-06-06 | $33.93 | $33.93 | $33.38 | $33.42 | $33.42 | 10,962 |
2022-06-03 | $33.57 | $33.57 | $33.35 | $33.49 | $33.49 | 1,986 |
2022-06-02 | $33.51 | $34.38 | $33.51 | $34.31 | $34.31 | 687 |
2022-06-01 | $33.47 | $33.47 | $32.74 | $32.85 | $32.85 | 3,033 |
2022-05-31 | $33.28 | $33.28 | $33.00 | $33.00 | $33.00 | 1,837 |
2022-05-27 | $32.86 | $33.39 | $32.86 | $33.39 | $33.39 | 1,179 |
2022-05-26 | $31.35 | $32.47 | $31.35 | $32.47 | $32.47 | 1,325 |
2022-05-25 | $31.56 | $31.81 | $31.36 | $31.81 | $31.81 | 2,170 |
2022-05-24 | $31.47 | $31.47 | $30.92 | $31.12 | $31.12 | 1,642 |
2022-05-23 | $32.28 | $32.40 | $32.20 | $32.40 | $32.40 | 970 |
2022-05-20 | $32.60 | $32.60 | $31.32 | $32.18 | $32.18 | 4,129 |
2022-05-19 | $32.13 | $32.79 | $32.05 | $32.37 | $32.37 | 2,258 |
2022-05-18 | $32.21 | $32.21 | $31.17 | $31.34 | $31.34 | 2,824 |
2022-05-17 | $32.75 | $32.75 | $32.06 | $32.43 | $32.43 | 1,214 |
2022-05-16 | $32.53 | $32.53 | $32.00 | $32.11 | $32.11 | 2,301 |
2022-05-13 | $31.64 | $32.78 | $31.64 | $32.78 | $32.78 | 1,578 |
2022-05-12 | $29.91 | $31.09 | $29.87 | $30.73 | $30.73 | 6,578 |
2022-05-11 | $31.12 | $31.50 | $30.40 | $30.46 | $30.46 | 3,147 |
2022-05-10 | $31.83 | $31.83 | $30.67 | $31.26 | $31.26 | 1,271 |
2022-05-09 | $32.17 | $32.40 | $30.96 | $30.99 | $30.99 | 8,151 |
2022-05-06 | $33.27 | $33.44 | $33.10 | $33.12 | $33.12 | 6,452 |
2022-05-05 | $35.47 | $35.47 | $34.17 | $34.17 | $34.17 | 1,021 |
2022-05-04 | $35.07 | $36.36 | $34.35 | $36.36 | $36.36 | 1,552 |
2022-05-03 | $35.85 | $35.85 | $35.32 | $35.40 | $35.40 | 4,032 |
2022-05-02 | $35.12 | $35.71 | $34.93 | $35.71 | $35.71 | 2,917 |
2022-04-29 | $36.44 | $36.76 | $35.25 | $35.25 | $35.25 | 3,080 |
2022-04-28 | $35.79 | $36.14 | $35.18 | $36.14 | $36.14 | 4,808 |
2022-04-27 | $36.23 | $36.23 | $35.53 | $35.58 | $35.58 | 3,236 |
2022-04-26 | $36.29 | $36.29 | $35.55 | $35.55 | $35.55 | 1,330 |
2022-04-25 | $35.80 | $36.31 | $35.80 | $36.31 | $36.31 | 1,368 |
2022-04-22 | $37.09 | $37.09 | $36.11 | $36.11 | $36.11 | 1,077 |
2022-04-21 | $38.50 | $38.61 | $36.54 | $36.68 | $36.68 | 12,943 |
2022-04-20 | $38.43 | $38.44 | $38.26 | $38.26 | $38.26 | 1,330 |
2022-04-19 | $38.49 | $39.05 | $38.49 | $39.05 | $39.05 | 1,144 |
2022-04-18 | $37.88 | $38.04 | $37.63 | $38.04 | $38.04 | 1,973 |
2022-04-14 | $39.64 | $39.64 | $38.94 | $38.94 | $38.94 | 572 |
2022-04-13 | $38.76 | $39.84 | $38.76 | $39.84 | $39.84 | 1,188 |
2022-04-12 | $39.81 | $39.82 | $38.60 | $38.74 | $38.74 | 4,314 |
2022-04-11 | $38.40 | $38.87 | $38.01 | $38.71 | $38.71 | 5,207 |
2022-04-08 | $38.86 | $38.86 | $38.85 | $38.85 | $38.85 | 643 |
2022-04-07 | $39.54 | $39.93 | $39.31 | $39.61 | $39.61 | 1,031 |
2022-04-06 | $40.39 | $40.39 | $39.75 | $39.93 | $39.93 | 1,530 |
2022-04-05 | $41.62 | $41.62 | $40.94 | $41.12 | $41.12 | 509 |
2022-04-04 | $41.78 | $42.40 | $41.74 | $42.40 | $42.40 | 1,089 |
2022-04-01 | $41.04 | $41.31 | $40.83 | $41.18 | $41.18 | 3,092 |
2022-03-31 | $40.72 | $41.00 | $40.56 | $40.56 | $40.56 | 11,381 |
2022-03-30 | $41.95 | $42.28 | $41.37 | $41.37 | $41.37 | 2,234 |
2022-03-29 | $41.95 | $42.27 | $41.95 | $42.13 | $42.13 | 2,772 |
2022-03-28 | $40.37 | $40.74 | $40.08 | $40.74 | $40.74 | 893 |
2022-03-25 | $40.97 | $40.97 | $40.14 | $40.31 | $40.31 | 1,034 |
2022-03-24 | $40.71 | $41.21 | $40.27 | $41.21 | $41.21 | 3,208 |
2022-03-23 | $40.52 | $40.74 | $40.52 | $40.74 | $40.74 | 309 |
2022-03-22 | $40.08 | $40.99 | $40.08 | $40.98 | $40.98 | 8,473 |
2022-03-21 | $40.25 | $40.41 | $39.47 | $39.88 | $39.88 | 8,049 |
2022-03-18 | $39.15 | $40.50 | $39.15 | $40.20 | $40.20 | 4,254 |
2022-03-17 | $38.69 | $38.82 | $38.31 | $38.82 | $38.82 | 2,063 |
2022-03-16 | $37.29 | $38.09 | $37.01 | $38.09 | $38.09 | 2,737 |
2022-03-15 | $34.91 | $35.37 | $34.84 | $35.37 | $35.37 | 4,852 |
2022-03-14 | $36.02 | $36.02 | $34.64 | $34.64 | $34.64 | 4,559 |
2022-03-11 | $38.53 | $38.53 | $36.25 | $36.33 | $36.33 | 2,958 |
2022-03-10 | $37.87 | $38.03 | $37.42 | $38.03 | $38.03 | 3,510 |
2022-03-09 | $37.99 | $38.74 | $37.99 | $38.64 | $38.64 | 4,674 |
2022-03-08 | $36.86 | $37.52 | $36.58 | $36.98 | $36.98 | 1,044 |
2022-03-07 | $38.12 | $38.12 | $36.89 | $37.01 | $37.01 | 3,098 |
2022-03-04 | $38.87 | $38.87 | $37.86 | $38.03 | $38.03 | 4,022 |
2022-03-03 | $40.37 | $40.37 | $38.88 | $38.92 | $38.92 | 3,714 |
2022-03-02 | $40.11 | $40.52 | $40.02 | $40.52 | $40.52 | 6,366 |
2022-03-01 | $40.54 | $40.82 | $40.11 | $40.11 | $40.11 | 12,313 |
2022-02-28 | $39.80 | $40.21 | $39.64 | $40.21 | $40.21 | 3,695 |
2022-02-25 | $39.50 | $39.93 | $39.38 | $39.93 | $39.93 | 1,516 |
2022-02-24 | $36.21 | $39.34 | $36.21 | $39.27 | $39.27 | 5,647 |
2022-02-23 | $39.14 | $39.14 | $37.87 | $37.93 | $37.93 | 3,584 |
2022-02-22 | $38.78 | $39.56 | $38.78 | $38.81 | $38.81 | 2,092 |
2022-02-18 | $40.15 | $40.15 | $39.24 | $39.35 | $39.35 | 1,626 |
2022-02-17 | $41.47 | $41.47 | $40.14 | $40.26 | $40.26 | 1,603 |
2022-02-16 | $42.47 | $42.67 | $42.47 | $42.67 | $42.67 | 764 |
2022-02-15 | $42.37 | $42.97 | $42.19 | $42.92 | $42.92 | 3,332 |
2022-02-14 | $42.05 | $42.05 | $41.40 | $41.51 | $41.51 | 1,734 |
2022-02-11 | $43.42 | $43.45 | $41.81 | $41.81 | $41.81 | 1,689 |
2022-02-10 | $43.58 | $43.68 | $42.92 | $43.09 | $43.09 | 1,183 |
2022-02-09 | $42.17 | $43.20 | $42.17 | $43.20 | $43.20 | 3,274 |
2022-02-08 | $40.81 | $41.71 | $40.81 | $41.71 | $41.71 | 1,201 |
2022-02-07 | $41.51 | $41.89 | $40.85 | $40.96 | $40.96 | 2,442 |
2022-02-04 | $40.32 | $41.19 | $40.32 | $40.98 | $40.98 | 3,334 |
2022-02-03 | $40.97 | $41.13 | $40.32 | $40.32 | $40.32 | 2,000 |
2022-02-02 | $42.58 | $42.58 | $41.81 | $41.81 | $41.81 | 1,001 |
2022-02-01 | $41.93 | $42.41 | $41.93 | $42.41 | $42.41 | 3,835 |
2022-01-31 | $40.53 | $41.85 | $40.53 | $41.85 | $41.85 | 6,616 |
2022-01-28 | $38.67 | $39.71 | $38.63 | $39.71 | $39.71 | 4,483 |
2022-01-27 | $39.87 | $39.88 | $38.85 | $38.85 | $38.85 | 4,895 |
2022-01-26 | $40.67 | $40.88 | $39.38 | $39.38 | $39.38 | 4,055 |
2022-01-25 | $40.76 | $40.76 | $39.66 | $39.85 | $39.85 | 10,887 |
2022-01-24 | $39.85 | $41.10 | $38.88 | $41.10 | $41.10 | 3,872 |
2022-01-21 | $41.75 | $41.81 | $40.50 | $40.63 | $40.63 | 4,603 |
2022-01-20 | $43.15 | $43.23 | $41.75 | $41.85 | $41.85 | 11,358 |
2022-01-19 | $42.64 | $42.81 | $41.87 | $41.98 | $41.98 | 16,090 |
2022-01-18 | $42.52 | $42.53 | $42.21 | $42.23 | $42.23 | 4,064 |
2022-01-14 | $43.78 | $43.83 | $42.90 | $43.49 | $43.49 | 2,499 |
2022-01-13 | $45.04 | $45.09 | $43.53 | $43.53 | $43.53 | 2,285 |
2022-01-12 | $46.45 | $46.45 | $45.36 | $45.51 | $45.51 | 2,458 |
2022-01-11 | $44.45 | $45.64 | $44.45 | $45.64 | $45.64 | 1,597 |
2022-01-10 | $43.65 | $44.64 | $43.21 | $44.64 | $44.64 | 8,368 |
2022-01-07 | $45.07 | $45.07 | $44.32 | $44.34 | $44.34 | 2,023 |
2022-01-06 | $44.98 | $44.98 | $43.99 | $44.72 | $44.72 | 2,658 |
2022-01-05 | $46.02 | $46.15 | $44.62 | $44.80 | $44.80 | 18,427 |
2022-01-04 | $47.67 | $47.67 | $46.01 | $46.51 | $46.51 | 3,551 |
2022-01-03 | $48.26 | $48.39 | $47.40 | $47.80 | $47.80 | 2,512 |
2021-12-31 | $48.93 | $48.93 | $48.35 | $48.35 | $48.35 | 627 |
2021-12-30 | $48.03 | $48.98 | $48.03 | $48.64 | $48.64 | 3,756 |
2021-12-29 | $48.44 | $48.44 | $48.00 | $48.23 | $48.23 | 1,440 |
2021-12-28 | $49.04 | $49.04 | $48.49 | $48.49 | $48.49 | 1,578 |
2021-12-27 | $48.99 | $49.13 | $48.91 | $48.99 | $48.99 | 1,143 |
2021-12-23 | $48.52 | $48.91 | $48.48 | $48.91 | $48.91 | 1,658 |
2021-12-22 | $48.33 | $48.66 | $48.33 | $48.59 | $48.59 | 1,049 |
2021-12-21 | $47.13 | $48.53 | $47.13 | $48.53 | $48.53 | 1,690 |
2021-12-20 | $46.19 | $46.75 | $46.19 | $46.57 | $46.57 | 2,902 |
2021-12-17 | $46.06 | $47.24 | $45.63 | $47.24 | $47.24 | 1,764 |
2021-12-16 | $47.75 | $47.88 | $46.63 | $46.63 | $46.63 | 2,537 |
2021-12-15 | $46.61 | $47.56 | $46.55 | $47.52 | $47.52 | 2,483 |
2021-12-14 | $46.87 | $46.95 | $46.18 | $46.76 | $46.76 | 2,806 |
2021-12-13 | $48.43 | $48.67 | $47.66 | $47.93 | $47.93 | 2,882 |
2021-12-10 | $49.65 | $49.65 | $48.30 | $48.39 | $48.39 | 523 |
2021-12-09 | $50.27 | $50.27 | $49.23 | $49.23 | $49.23 | 1,468 |
2021-12-08 | $49.31 | $50.25 | $49.31 | $50.25 | $50.25 | 2,507 |
2021-12-07 | $48.51 | $49.47 | $48.51 | $49.26 | $49.26 | 802 |
2021-12-06 | $45.98 | $47.10 | $45.98 | $47.10 | $47.10 | 1,664 |
2021-12-03 | $48.71 | $48.71 | $46.22 | $47.17 | $47.17 | 3,223 |
2021-12-02 | $48.44 | $48.75 | $47.63 | $48.60 | $48.60 | 3,971 |
2021-12-01 | $51.41 | $51.41 | $48.69 | $48.69 | $48.69 | 3,280 |
2021-11-30 | $51.32 | $51.96 | $50.45 | $50.93 | $50.93 | 2,594 |
2021-11-29 | $51.43 | $51.70 | $51.39 | $51.65 | $51.65 | 1,810 |
2021-11-26 | $50.87 | $51.66 | $50.87 | $51.03 | $51.03 | 1,444 |
2021-11-24 | $50.42 | $51.50 | $50.01 | $51.50 | $51.50 | 1,226 |
2021-11-23 | $51.23 | $51.65 | $50.37 | $51.03 | $51.03 | 4,675 |
2021-11-22 | $53.24 | $53.29 | $51.58 | $51.90 | $51.90 | 27,763 |
2021-11-19 | $54.50 | $54.50 | $53.54 | $53.54 | $53.54 | 1,330 |
2021-11-18 | $54.93 | $54.93 | $54.26 | $54.44 | $54.44 | 628 |
2021-11-17 | $55.74 | $55.74 | $54.92 | $55.10 | $55.10 | 1,032 |
2021-11-16 | $55.03 | $55.71 | $55.03 | $55.71 | $55.71 | 2,662 |
2021-11-15 | $55.82 | $55.82 | $55.03 | $55.15 | $55.15 | 1,171 |
2021-11-12 | $54.87 | $55.26 | $54.87 | $55.26 | $55.26 | 1,573 |
2021-11-11 | $54.31 | $54.87 | $54.31 | $54.62 | $54.62 | 1,653 |
2021-11-10 | $55.42 | $55.42 | $53.73 | $53.80 | $53.80 | 1,811 |
2021-11-09 | $55.26 | $55.58 | $55.17 | $55.58 | $55.58 | 844 |
2021-11-08 | $54.82 | $55.12 | $54.82 | $54.95 | $54.95 | 1,272 |
2021-11-05 | $55.22 | $55.22 | $53.96 | $54.14 | $54.14 | 5,723 |
2021-11-04 | $54.18 | $54.45 | $54.11 | $54.45 | $54.45 | 1,030 |
2021-11-03 | $53.51 | $53.95 | $53.43 | $53.95 | $53.95 | 1,129 |
2021-11-02 | $53.91 | $53.91 | $53.32 | $53.69 | $53.69 | 2,940 |
2021-11-01 | $54.10 | $54.41 | $54.10 | $54.41 | $54.41 | 1,302 |
2021-10-29 | $53.88 | $54.00 | $53.60 | $54.00 | $54.00 | 1,161 |
2021-10-28 | $53.59 | $54.10 | $53.56 | $54.10 | $54.10 | 3,778 |
2021-10-27 | $54.77 | $54.81 | $53.67 | $53.67 | $53.67 | 8,856 |
2021-10-26 | $55.54 | $55.54 | $54.40 | $54.42 | $54.42 | 1,193 |
2021-10-25 | $55.23 | $55.24 | $54.81 | $55.24 | $55.24 | 1,326 |
2021-10-22 | $55.43 | $55.43 | $55.00 | $55.09 | $55.09 | 1,454 |
2021-10-21 | $55.15 | $55.27 | $55.10 | $55.27 | $55.27 | 1,614 |
2021-10-20 | $55.11 | $55.11 | $54.69 | $54.96 | $54.96 | 1,397 |
2021-10-19 | $54.28 | $54.92 | $54.26 | $54.84 | $54.84 | 1,706 |
2021-10-18 | $53.57 | $54.11 | $53.39 | $54.03 | $54.03 | 3,928 |
2021-10-15 | $53.97 | $54.21 | $53.90 | $54.04 | $54.04 | 1,860 |
2021-10-14 | $53.83 | $54.12 | $53.74 | $53.76 | $53.76 | 1,828 |
2021-10-13 | $52.32 | $53.11 | $52.32 | $53.11 | $53.11 | 3,446 |
2021-10-12 | $51.38 | $51.83 | $51.33 | $51.68 | $51.68 | 1,614 |
2021-10-11 | $51.31 | $51.77 | $51.22 | $51.30 | $51.30 | 2,313 |
2021-10-08 | $52.03 | $52.03 | $51.51 | $51.51 | $51.51 | 586 |
2021-10-07 | $51.73 | $52.23 | $51.73 | $51.92 | $51.92 | 1,186 |
2021-10-06 | $50.56 | $51.03 | $50.11 | $50.94 | $50.94 | 1,011 |
2021-10-05 | $50.03 | $50.73 | $50.03 | $50.68 | $50.68 | 816 |
2021-10-04 | $51.15 | $51.28 | $49.79 | $50.11 | $50.11 | 1,803 |
2021-10-01 | $51.57 | $51.86 | $51.08 | $51.86 | $51.86 | 3,000 |
2021-09-30 | $51.42 | $51.82 | $51.42 | $51.48 | $51.48 | 1,866 |
2021-09-29 | $52.02 | $52.02 | $51.23 | $51.23 | $51.23 | 806 |
2021-09-28 | $52.71 | $52.71 | $51.70 | $51.73 | $51.73 | 4,232 |
2021-09-27 | $54.07 | $54.07 | $53.57 | $53.69 | $53.69 | 1,414 |
2021-09-24 | $54.47 | $54.60 | $54.16 | $54.50 | $54.50 | 1,235 |
2021-09-23 | $54.91 | $55.11 | $54.73 | $55.11 | $55.11 | 1,347 |
2021-09-22 | $53.82 | $54.54 | $53.82 | $54.54 | $54.54 | 1,206 |
2021-09-21 | $53.78 | $53.90 | $53.50 | $53.63 | $53.63 | 1,337 |
2021-09-20 | $53.41 | $53.49 | $52.99 | $53.17 | $53.17 | 3,696 |
2021-09-17 | $55.17 | $55.17 | $54.50 | $54.62 | $54.62 | 2,514 |
2021-09-16 | $54.27 | $54.97 | $54.27 | $54.97 | $54.97 | 1,088 |
2021-09-15 | $54.28 | $54.53 | $54.01 | $54.53 | $54.53 | 2,882 |
2021-09-14 | $54.33 | $54.61 | $54.31 | $54.31 | $54.31 | 1,236 |
2021-09-13 | $54.85 | $54.85 | $54.00 | $54.34 | $54.34 | 2,347 |
2021-09-10 | $55.57 | $55.57 | $54.65 | $54.65 | $54.65 | 724 |
2021-09-09 | $54.81 | $55.16 | $54.81 | $55.16 | $55.16 | 1,420 |
2021-09-08 | $55.84 | $55.84 | $54.95 | $55.07 | $55.07 | 4,258 |
2021-09-07 | $56.42 | $56.64 | $56.13 | $56.18 | $56.18 | 3,788 |
2021-09-03 | $55.79 | $56.38 | $55.56 | $56.38 | $56.38 | 2,020 |
2021-09-02 | $54.83 | $55.09 | $54.75 | $54.85 | $54.85 | 1,752 |
2021-09-01 | $53.82 | $54.49 | $53.82 | $54.49 | $54.49 | 2,073 |
2021-08-31 | $53.29 | $53.45 | $53.27 | $53.45 | $53.45 | 3,340 |
2021-08-30 | $52.47 | $53.20 | $52.47 | $53.20 | $53.20 | 1,965 |
2021-08-27 | $52.07 | $52.59 | $52.07 | $52.59 | $52.59 | 1,208 |
2021-08-26 | $52.63 | $52.73 | $52.26 | $52.26 | $52.26 | 1,216 |
2021-08-25 | $52.34 | $52.49 | $52.18 | $52.49 | $52.49 | 954 |
2021-08-24 | $51.71 | $52.15 | $51.71 | $52.12 | $52.12 | 2,727 |
2021-08-23 | $50.79 | $51.37 | $50.79 | $51.37 | $51.37 | 3,450 |
2021-08-20 | $49.76 | $50.31 | $49.76 | $50.31 | $50.31 | 4,204 |
2021-08-19 | $49.77 | $49.84 | $49.73 | $49.82 | $49.82 | 1,762 |
2021-08-18 | $50.14 | $50.35 | $50.13 | $50.13 | $50.13 | 1,210 |
2021-08-17 | $49.75 | $50.19 | $49.75 | $49.93 | $49.93 | 3,920 |
2021-08-16 | $51.07 | $51.07 | $50.61 | $50.80 | $50.80 | 1,374 |
2021-08-13 | $51.50 | $51.54 | $51.38 | $51.38 | $51.38 | 1,030 |
2021-08-12 | $51.05 | $51.44 | $51.05 | $51.44 | $51.44 | 1,159 |
2021-08-11 | $51.53 | $51.53 | $51.25 | $51.25 | $51.25 | 715 |
2021-08-10 | $52.10 | $52.10 | $51.30 | $51.49 | $51.49 | 1,470 |
2021-08-09 | $51.63 | $52.03 | $51.63 | $51.92 | $51.92 | 1,083 |
2021-08-06 | $51.75 | $51.75 | $51.47 | $51.59 | $51.59 | 573 |
2021-08-05 | $51.32 | $51.86 | $51.32 | $51.86 | $51.86 | 1,316 |
2021-08-04 | $51.00 | $51.50 | $51.00 | $51.25 | $51.25 | 2,822 |
2021-08-03 | $51.37 | $51.41 | $50.91 | $51.23 | $51.23 | 2,792 |
2021-08-02 | $51.27 | $51.66 | $51.12 | $51.39 | $51.39 | 2,794 |
2021-07-30 | $50.99 | $51.12 | $50.85 | $50.85 | $50.85 | 1,528 |
2021-07-29 | $51.62 | $51.62 | $51.47 | $51.47 | $51.47 | 822 |
2021-07-28 | $50.97 | $51.30 | $50.94 | $51.30 | $51.30 | 2,072 |
2021-07-27 | $50.76 | $50.76 | $49.88 | $50.06 | $50.06 | 998 |
2021-07-26 | $51.12 | $51.22 | $50.96 | $51.13 | $51.13 | 1,434 |
2021-07-23 | $51.23 | $51.43 | $51.03 | $51.43 | $51.43 | 828 |
2021-07-22 | $51.59 | $51.59 | $51.49 | $51.49 | $51.49 | 1,361 |
2021-07-21 | $50.56 | $51.20 | $50.56 | $51.20 | $51.20 | 1,342 |
2021-07-20 | $49.90 | $50.71 | $49.90 | $50.71 | $50.71 | 702 |
2021-07-19 | $49.32 | $49.72 | $48.90 | $49.72 | $49.72 | 2,198 |
2021-07-16 | $50.41 | $50.41 | $49.85 | $49.85 | $49.85 | 1,100 |
2021-07-15 | $50.26 | $50.27 | $49.50 | $49.85 | $49.85 | 5,385 |
2021-07-14 | $51.61 | $51.61 | $50.52 | $50.63 | $50.63 | 1,135 |
2021-07-13 | $51.19 | $51.74 | $51.19 | $51.19 | $51.19 | 1,279 |
2021-07-12 | $51.35 | $51.35 | $51.20 | $51.31 | $51.31 | 514 |
2021-07-09 | $51.35 | $51.68 | $51.24 | $51.68 | $51.68 | 1,743 |
2021-07-08 | $50.67 | $51.20 | $50.67 | $50.99 | $50.99 | 2,211 |
2021-07-07 | $52.15 | $52.38 | $51.56 | $51.76 | $51.76 | 2,852 |
2021-07-06 | $51.60 | $52.17 | $51.60 | $51.94 | $51.94 | 3,759 |
2021-07-02 | $51.44 | $51.64 | $51.36 | $51.51 | $51.51 | 8,941 |
2021-07-01 | $51.68 | $51.82 | $51.40 | $51.40 | $51.40 | 1,391 |
2021-06-30 | $52.32 | $52.32 | $51.89 | $51.94 | $51.94 | 1,648 |
2021-06-29 | $52.64 | $52.72 | $52.38 | $52.64 | $52.64 | 1,242 |
2021-06-28 | $52.39 | $52.74 | $52.39 | $52.61 | $52.61 | 2,191 |
2021-06-25 | $52.40 | $52.40 | $51.72 | $52.17 | $52.17 | 1,633 |
2021-06-24 | $51.88 | $52.24 | $51.88 | $52.01 | $52.01 | 1,676 |
2021-06-23 | $51.27 | $51.92 | $51.27 | $51.55 | $51.55 | 2,970 |
2021-06-22 | $50.97 | $51.26 | $50.97 | $51.15 | $51.15 | 2,601 |
2021-06-21 | $50.85 | $51.28 | $50.85 | $50.88 | $50.88 | 2,870 |
2021-06-18 | $50.88 | $51.15 | $50.85 | $51.07 | $51.07 | 2,232 |
2021-06-17 | $50.03 | $50.99 | $50.02 | $50.83 | $50.83 | 3,082 |
2021-06-16 | $50.37 | $50.44 | $49.74 | $50.16 | $50.16 | 3,754 |
2021-06-15 | $50.65 | $51.02 | $50.06 | $50.16 | $50.16 | 3,912 |
2021-06-14 | $50.52 | $51.02 | $50.52 | $50.90 | $50.90 | 2,720 |
2021-06-11 | $50.16 | $50.50 | $50.16 | $50.50 | $50.50 | 1,468 |
2021-06-10 | $49.79 | $50.24 | $49.79 | $50.15 | $50.15 | 3,400 |
2021-06-09 | $49.65 | $49.88 | $49.59 | $49.59 | $49.59 | 2,666 |
2021-06-08 | $49.55 | $49.66 | $49.45 | $49.55 | $49.55 | 1,586 |
2021-06-07 | $48.42 | $49.10 | $48.40 | $49.00 | $49.00 | 2,154 |
2021-06-04 | $47.92 | $48.25 | $47.92 | $48.16 | $48.16 | 3,407 |
2021-06-03 | $47.89 | $48.14 | $47.32 | $47.57 | $47.57 | 3,298 |
2021-06-02 | $47.92 | $48.01 | $47.83 | $48.01 | $48.01 | 1,214 |
2021-06-01 | $48.27 | $48.27 | $47.66 | $47.96 | $47.96 | 2,950 |
2021-05-28 | $48.45 | $48.45 | $47.81 | $47.81 | $47.81 | 1,863 |
2021-05-27 | $47.67 | $48.08 | $47.41 | $47.92 | $47.92 | 3,416 |
2021-05-26 | $48.00 | $48.00 | $47.56 | $47.76 | $47.76 | 1,928 |
2021-05-25 | $47.08 | $47.35 | $47.08 | $47.16 | $47.15 | 1,582 |
2021-05-24 | $46.48 | $47.14 | $46.45 | $46.89 | $46.89 | 2,839 |
2021-05-21 | $46.64 | $46.83 | $46.28 | $46.28 | $46.28 | 2,668 |
2021-05-20 | $45.86 | $46.61 | $45.86 | $46.42 | $46.42 | 2,076 |
2021-05-19 | $44.75 | $45.40 | $44.75 | $45.40 | $45.39 | 1,759 |
2021-05-18 | $45.49 | $46.00 | $45.46 | $45.74 | $45.74 | 4,397 |
2021-05-17 | $44.74 | $45.35 | $44.73 | $45.09 | $45.09 | 5,684 |
2021-05-14 | $44.25 | $45.58 | $44.25 | $45.58 | $45.58 | 1,075 |
2021-05-13 | $44.82 | $44.85 | $43.43 | $43.86 | $43.86 | 3,051 |
2021-05-12 | $45.05 | $45.24 | $44.39 | $44.51 | $44.51 | 5,239 |
2021-05-11 | $43.84 | $45.72 | $43.65 | $45.50 | $45.50 | 6,152 |
2021-05-10 | $45.98 | $45.98 | $45.51 | $45.51 | $45.51 | 4,485 |
2021-05-07 | $46.36 | $46.86 | $46.36 | $46.43 | $46.43 | 4,402 |
2021-05-06 | $46.61 | $46.61 | $45.58 | $45.96 | $45.96 | 30,074 |
2021-05-05 | $47.75 | $47.86 | $46.99 | $47.21 | $47.21 | 3,900 |
2021-05-04 | $48.08 | $48.08 | $46.82 | $47.36 | $47.36 | 5,299 |
2021-05-03 | $49.68 | $49.68 | $48.67 | $48.72 | $48.72 | 1,928 |
2021-04-30 | $50.00 | $50.01 | $49.42 | $49.42 | $49.41 | 1,177 |
2021-04-29 | $51.30 | $51.30 | $49.89 | $50.13 | $50.13 | 1,509 |
2021-04-28 | $50.91 | $51.45 | $50.91 | $51.23 | $51.23 | 2,097 |
2021-04-27 | $51.53 | $51.54 | $51.51 | $51.54 | $51.54 | 1,356 |
2021-04-26 | $50.81 | $51.64 | $50.81 | $51.64 | $51.64 | 2,138 |
2021-04-23 | $50.17 | $50.90 | $50.17 | $50.89 | $50.88 | 2,550 |
2021-04-22 | $50.15 | $50.71 | $49.96 | $49.96 | $49.96 | 3,205 |
2021-04-21 | $49.10 | $49.69 | $49.10 | $49.62 | $49.61 | 3,779 |
2021-04-20 | $49.74 | $50.00 | $49.11 | $49.25 | $49.25 | 4,244 |
2021-04-19 | $50.44 | $50.44 | $50.05 | $50.05 | $50.05 | 739 |
2021-04-16 | $51.30 | $51.30 | $50.62 | $50.69 | $50.68 | 11,934 |
2021-04-15 | $50.91 | $51.21 | $50.91 | $51.21 | $51.21 | 1,518 |
2021-04-14 | $51.27 | $51.35 | $50.66 | $50.66 | $50.66 | 3,488 |
2021-04-13 | $50.19 | $51.18 | $50.19 | $51.05 | $51.05 | 2,463 |
2021-04-12 | $49.34 | $49.69 | $49.15 | $49.67 | $49.67 | 2,142 |
2021-04-09 | $49.78 | $49.96 | $49.69 | $49.96 | $49.96 | 2,633 |
2021-04-08 | $50.27 | $50.27 | $49.78 | $50.07 | $50.07 | 5,895 |
2021-04-07 | $49.73 | $49.73 | $49.25 | $49.29 | $49.29 | 1,455 |
2021-04-06 | $49.36 | $50.08 | $49.25 | $49.82 | $49.82 | 1,926 |
2021-04-05 | $49.97 | $49.97 | $49.01 | $49.37 | $49.37 | 6,196 |
2021-04-01 | $48.35 | $49.28 | $48.35 | $49.16 | $49.16 | 3,456 |
2021-03-31 | $47.47 | $48.26 | $47.47 | $48.08 | $48.08 | 4,831 |
2021-03-30 | $46.65 | $46.91 | $46.03 | $46.81 | $46.81 | 3,539 |
2021-03-29 | $47.68 | $48.11 | $46.82 | $46.82 | $46.82 | 3,841 |
2021-03-26 | $47.72 | $47.76 | $47.09 | $47.55 | $47.55 | 1,490 |
2021-03-25 | $46.63 | $47.50 | $46.39 | $47.50 | $47.49 | 5,761 |
2021-03-24 | $48.59 | $48.59 | $47.65 | $47.65 | $47.65 | 4,509 |
2021-03-23 | $49.59 | $49.88 | $49.34 | $49.34 | $49.34 | 784 |
2021-03-22 | $49.40 | $49.98 | $49.40 | $49.84 | $49.84 | 2,869 |
2021-03-19 | $48.68 | $49.74 | $48.47 | $49.27 | $49.27 | 2,809 |
2021-03-18 | $49.48 | $50.08 | $48.82 | $48.82 | $48.81 | 3,857 |
2021-03-17 | $49.64 | $50.50 | $49.09 | $50.26 | $50.25 | 7,769 |
2021-03-16 | $50.98 | $51.31 | $50.10 | $50.53 | $50.52 | 6,964 |
2021-03-15 | $50.27 | $50.50 | $50.17 | $50.50 | $50.50 | 8,012 |
2021-03-12 | $50.05 | $50.50 | $49.26 | $50.30 | $50.30 | 3,852 |
2021-03-11 | $50.11 | $51.16 | $50.11 | $50.89 | $50.89 | 5,589 |
2021-03-10 | $49.91 | $49.95 | $48.80 | $48.87 | $48.87 | 5,090 |
2021-03-09 | $47.45 | $49.32 | $47.45 | $49.12 | $49.12 | 10,397 |
2021-03-08 | $48.09 | $48.40 | $46.47 | $46.51 | $46.51 | 6,441 |
2021-03-05 | $49.08 | $49.08 | $46.50 | $48.57 | $48.57 | 8,315 |
2021-03-04 | $50.51 | $50.51 | $48.15 | $48.82 | $48.82 | 15,281 |
2021-03-03 | $51.89 | $52.11 | $51.14 | $51.29 | $51.29 | 3,684 |
2021-03-02 | $53.86 | $53.86 | $53.17 | $53.17 | $53.17 | 5,251 |
2021-03-01 | $53.87 | $54.10 | $53.77 | $53.97 | $53.97 | 5,023 |
2021-02-26 | $52.33 | $53.25 | $52.33 | $52.94 | $52.94 | 4,283 |
2021-02-25 | $54.78 | $54.78 | $52.52 | $52.52 | $52.52 | 8,955 |
2021-02-24 | $54.26 | $55.27 | $53.67 | $55.14 | $55.13 | 6,484 |
2021-02-23 | $54.05 | $54.84 | $52.10 | $54.69 | $54.69 | 16,667 |
2021-02-22 | $57.08 | $57.08 | $55.80 | $55.80 | $55.80 | 4,913 |
2021-02-19 | $57.89 | $58.73 | $57.89 | $58.08 | $58.08 | 10,415 |
2021-02-18 | $57.37 | $57.84 | $57.00 | $57.65 | $57.64 | 4,647 |
2021-02-17 | $58.50 | $58.50 | $57.80 | $58.12 | $58.11 | 2,296 |
2021-02-16 | $59.74 | $59.74 | $58.28 | $58.62 | $58.62 | 10,762 |
2021-02-12 | $59.01 | $59.37 | $58.63 | $59.22 | $59.22 | 2,934 |
2021-02-11 | $59.38 | $59.66 | $58.90 | $59.35 | $59.35 | 2,704 |
2021-02-10 | $59.79 | $60.00 | $58.76 | $58.76 | $58.76 | 5,125 |
2021-02-09 | $58.95 | $59.82 | $58.95 | $59.63 | $59.63 | 9,256 |
2021-02-08 | $58.66 | $59.03 | $58.65 | $58.84 | $58.84 | 4,235 |
2021-02-05 | $57.23 | $57.98 | $57.23 | $57.80 | $57.80 | 5,137 |
2021-02-04 | $56.49 | $56.87 | $56.49 | $56.67 | $56.67 | 2,291 |
2021-02-03 | $56.60 | $56.60 | $55.75 | $56.20 | $56.20 | 5,733 |
2021-02-02 | $55.06 | $55.76 | $55.06 | $55.57 | $55.57 | 2,712 |
2021-02-01 | $54.09 | $54.80 | $53.95 | $54.55 | $54.54 | 4,149 |
2021-01-29 | $53.70 | $53.70 | $52.83 | $53.41 | $53.41 | 2,958 |
2021-01-28 | $53.01 | $54.18 | $53.01 | $53.79 | $53.78 | 4,253 |
2021-01-27 | $53.33 | $54.30 | $52.99 | $53.25 | $53.25 | 4,026 |
2021-01-26 | $54.35 | $54.44 | $53.97 | $54.22 | $54.22 | 13,635 |
2021-01-25 | $54.91 | $55.89 | $54.18 | $54.60 | $54.59 | 5,064 |
2021-01-22 | $53.65 | $54.80 | $53.65 | $54.80 | $54.80 | 2,304 |
2021-01-21 | $53.65 | $53.98 | $53.32 | $53.84 | $53.84 | 1,876 |
2021-01-20 | $53.50 | $53.99 | $53.41 | $53.99 | $53.99 | 7,599 |
2021-01-19 | $53.21 | $53.23 | $52.78 | $53.11 | $53.11 | 4,681 |
2021-01-15 | $52.72 | $52.72 | $52.28 | $52.28 | $52.28 | 1,976 |
2021-01-14 | $52.62 | $53.20 | $52.62 | $52.81 | $52.81 | 3,558 |
2021-01-13 | $52.09 | $52.44 | $51.92 | $52.26 | $52.25 | 4,218 |
2021-01-12 | $51.94 | $52.29 | $51.71 | $52.29 | $52.29 | 3,613 |
2021-01-11 | $51.95 | $52.40 | $51.80 | $52.01 | $52.00 | 2,482 |
2021-01-08 | $51.72 | $52.85 | $51.72 | $52.52 | $52.52 | 5,587 |
2021-01-07 | $51.05 | $51.50 | $50.82 | $51.31 | $51.30 | 10,529 |
2021-01-06 | $50.91 | $51.07 | $50.02 | $50.46 | $50.46 | 3,065 |
2021-01-05 | $50.85 | $51.45 | $50.85 | $51.17 | $51.16 | 3,824 |
2021-01-04 | $52.26 | $52.26 | $50.20 | $50.89 | $50.89 | 5,226 |
2020-12-31 | $51.70 | $52.12 | $51.70 | $52.12 | $52.12 | 1,227 |
2020-12-30 | $51.91 | $52.34 | $51.91 | $52.08 | $52.08 | 4,416 |
2020-12-29 | $52.15 | $52.15 | $51.29 | $51.60 | $51.59 | 4,974 |
2020-12-28 | $53.00 | $53.28 | $51.76 | $51.81 | $51.81 | 6,698 |
2020-12-24 | $52.90 | $53.14 | $52.40 | $52.62 | $52.62 | 1,834 |
2020-12-23 | $53.42 | $53.46 | $52.68 | $52.87 | $52.87 | 9,317 |
2020-12-22 | $52.79 | $52.91 | $52.50 | $52.82 | $52.82 | 2,781 |
2020-12-21 | $51.11 | $52.33 | $51.11 | $52.05 | $52.05 | 3,829 |
2020-12-18 | $52.06 | $52.41 | $51.95 | $52.26 | $52.26 | 3,155 |
2020-12-17 | $51.84 | $52.26 | $51.70 | $52.14 | $52.13 | 3,740 |
2020-12-16 | $50.28 | $50.78 | $50.28 | $50.67 | $50.66 | 4,198 |
2020-12-15 | $50.43 | $50.43 | $49.97 | $50.11 | $50.11 | 2,176 |
2020-12-14 | $51.83 | $51.83 | $50.25 | $50.39 | $50.39 | 4,613 |
2020-12-11 | $50.10 | $50.45 | $49.67 | $50.40 | $50.27 | 1,604 |
2020-12-10 | $49.58 | $50.12 | $49.37 | $50.12 | $49.99 | 4,033 |
2020-12-09 | $49.80 | $49.80 | $48.53 | $48.69 | $48.57 | 7,921 |
2020-12-08 | $49.72 | $49.82 | $49.49 | $49.82 | $49.70 | 1,700 |
2020-12-07 | $48.93 | $49.49 | $48.93 | $49.26 | $49.14 | 3,272 |
2020-12-04 | $48.56 | $49.24 | $48.55 | $49.23 | $49.11 | 2,511 |
2020-12-03 | $48.49 | $48.49 | $48.19 | $48.19 | $48.07 | 1,374 |
2020-12-02 | $47.35 | $47.40 | $46.94 | $47.40 | $47.28 | 3,692 |
2020-12-01 | $48.00 | $48.00 | $47.52 | $47.62 | $47.50 | 1,647 |
2020-11-30 | $48.00 | $48.40 | $47.01 | $47.67 | $47.55 | 4,413 |
2020-11-27 | $47.32 | $48.06 | $47.32 | $47.94 | $47.82 | 5,480 |
2020-11-25 | $45.59 | $46.44 | $45.59 | $46.44 | $46.33 | 1,013 |
2020-11-24 | $45.96 | $45.96 | $45.34 | $45.75 | $45.63 | 3,039 |
2020-11-23 | $45.68 | $45.68 | $45.47 | $45.47 | $45.36 | 1,693 |
2020-11-20 | $45.28 | $45.69 | $45.22 | $45.52 | $45.40 | 4,141 |
2020-11-19 | $44.26 | $45.30 | $44.26 | $45.14 | $45.02 | 2,221 |
2020-11-18 | $44.56 | $44.61 | $44.17 | $44.43 | $44.32 | 6,019 |
2020-11-17 | $43.96 | $44.45 | $43.96 | $44.45 | $44.34 | 1,893 |
2020-11-16 | $44.54 | $44.65 | $44.08 | $44.46 | $44.34 | 12,007 |
2020-11-13 | $44.58 | $44.58 | $44.50 | $44.55 | $44.44 | 779 |
2020-11-12 | $44.03 | $44.69 | $44.03 | $44.27 | $44.16 | 2,395 |
2020-11-11 | $43.22 | $44.10 | $43.20 | $43.98 | $43.87 | 2,236 |
2020-11-10 | $43.84 | $43.84 | $42.51 | $43.24 | $43.13 | 3,551 |
2020-11-09 | $45.80 | $45.80 | $44.56 | $44.56 | $44.45 | 10,499 |
2020-11-06 | $45.41 | $45.78 | $45.07 | $45.78 | $45.66 | 3,995 |
2020-11-05 | $44.85 | $45.20 | $44.85 | $45.06 | $44.95 | 4,048 |
2020-11-04 | $43.08 | $44.03 | $43.08 | $43.86 | $43.75 | 4,243 |
2020-11-03 | $40.91 | $41.64 | $40.91 | $41.64 | $41.54 | 3,374 |
2020-11-02 | $40.91 | $40.91 | $40.17 | $40.43 | $40.33 | 3,394 |
2020-10-30 | $41.44 | $41.44 | $40.44 | $40.71 | $40.61 | 5,193 |
2020-10-29 | $41.66 | $41.79 | $41.32 | $41.79 | $41.68 | 4,898 |
2020-10-28 | $42.04 | $42.04 | $41.55 | $41.65 | $41.55 | 3,874 |
2020-10-27 | $42.67 | $42.99 | $42.67 | $42.88 | $42.77 | 1,764 |
2020-10-26 | $42.97 | $43.45 | $42.12 | $42.55 | $42.44 | 3,869 |
2020-10-23 | $43.19 | $43.57 | $42.96 | $43.54 | $43.43 | 2,224 |
2020-10-22 | $43.95 | $44.21 | $43.32 | $43.76 | $43.65 | 3,739 |
2020-10-21 | $44.40 | $44.40 | $43.97 | $44.10 | $43.98 | 1,307 |
2020-10-20 | $44.82 | $44.97 | $44.67 | $44.67 | $44.56 | 2,321 |
2020-10-19 | $45.00 | $45.29 | $44.54 | $44.74 | $44.63 | 3,347 |
2020-10-16 | $45.19 | $45.29 | $45.00 | $45.14 | $45.03 | 3,407 |
2020-10-15 | $44.53 | $45.06 | $43.99 | $44.87 | $44.76 | 5,878 |
2020-10-14 | $46.40 | $46.40 | $45.78 | $45.79 | $45.68 | 2,747 |
2020-10-13 | $45.74 | $46.36 | $45.74 | $46.23 | $46.11 | 2,685 |
2020-10-12 | $45.77 | $45.98 | $45.77 | $45.90 | $45.78 | 1,185 |
2020-10-09 | $44.97 | $45.55 | $44.97 | $45.40 | $45.29 | 6,239 |
2020-10-08 | $44.48 | $44.50 | $44.10 | $44.29 | $44.18 | 2,135 |
2020-10-07 | $43.75 | $44.29 | $43.75 | $44.18 | $44.07 | 3,354 |
2020-10-06 | $43.19 | $43.80 | $43.19 | $43.44 | $43.33 | 5,778 |
2020-10-05 | $42.63 | $43.00 | $42.63 | $42.95 | $42.84 | 4,679 |
2020-10-02 | $42.57 | $42.98 | $42.26 | $42.42 | $42.31 | 4,428 |
2020-10-01 | $42.74 | $42.96 | $42.61 | $42.71 | $42.60 | 3,790 |
2020-09-30 | $42.36 | $42.70 | $42.27 | $42.30 | $42.19 | 3,958 |
2020-09-29 | $42.16 | $42.47 | $42.16 | $42.37 | $42.26 | 1,895 |
2020-09-28 | $42.00 | $42.10 | $41.98 | $41.98 | $41.88 | 1,812 |
2020-09-25 | $40.50 | $41.54 | $40.50 | $41.51 | $41.41 | 4,721 |
2020-09-24 | $40.54 | $41.06 | $40.54 | $40.74 | $40.63 | 7,721 |
2020-09-23 | $41.93 | $42.10 | $41.18 | $41.18 | $41.08 | 3,822 |
2020-09-22 | $41.19 | $41.73 | $40.91 | $41.63 | $41.53 | 5,595 |
2020-09-21 | $40.14 | $41.56 | $40.14 | $41.56 | $41.46 | 9,762 |
2020-09-18 | $41.24 | $41.31 | $40.85 | $41.21 | $41.11 | 2,161 |
2020-09-17 | $40.88 | $41.19 | $40.80 | $41.07 | $40.97 | 1,734 |
2020-09-16 | $41.61 | $41.64 | $41.41 | $41.48 | $41.38 | 2,688 |
2020-09-15 | $40.91 | $41.40 | $40.91 | $41.19 | $41.08 | 2,940 |
2020-09-14 | $40.12 | $40.91 | $40.12 | $40.67 | $40.57 | 4,877 |
2020-09-11 | $40.21 | $40.21 | $39.72 | $39.79 | $39.70 | 2,306 |
2020-09-10 | $40.61 | $41.22 | $40.06 | $40.06 | $39.96 | 3,498 |
2020-09-09 | $40.58 | $40.82 | $40.23 | $40.73 | $40.63 | 16,964 |
2020-09-08 | $39.49 | $40.74 | $39.43 | $40.26 | $40.16 | 13,696 |
2020-09-04 | $41.60 | $41.80 | $39.76 | $41.29 | $41.19 | 21,502 |
2020-09-03 | $43.60 | $43.60 | $41.63 | $41.93 | $41.82 | 14,305 |
2020-09-02 | $44.93 | $44.93 | $43.83 | $44.43 | $44.32 | 3,946 |
2020-09-01 | $43.85 | $44.57 | $43.85 | $44.53 | $44.42 | 6,812 |
2020-08-31 | $43.52 | $43.71 | $43.52 | $43.63 | $43.52 | 2,567 |
2020-08-28 | $43.54 | $43.86 | $43.54 | $43.63 | $43.52 | 3,363 |
2020-08-27 | $43.64 | $43.65 | $43.40 | $43.40 | $43.29 | 1,923 |
2020-08-26 | $42.75 | $43.64 | $42.31 | $43.34 | $43.23 | 10,392 |
2020-08-25 | $41.73 | $41.94 | $41.73 | $41.94 | $41.83 | 1,396 |
2020-08-24 | $42.23 | $42.50 | $41.65 | $41.77 | $41.67 | 3,936 |
2020-08-21 | $42.10 | $42.10 | $41.75 | $41.88 | $41.77 | 2,011 |
2020-08-20 | $41.46 | $42.13 | $41.46 | $42.13 | $42.02 | 2,150 |
2020-08-19 | $41.55 | $41.59 | $41.08 | $41.44 | $41.34 | 2,448 |
2020-08-18 | $41.45 | $41.45 | $40.96 | $40.98 | $40.88 | 8,594 |
2020-08-17 | $40.48 | $41.27 | $40.48 | $41.25 | $41.15 | 3,653 |
2020-08-14 | $40.76 | $40.95 | $40.42 | $40.42 | $40.32 | 2,012 |
2020-08-13 | $40.82 | $40.88 | $40.46 | $40.57 | $40.47 | 2,903 |
2020-08-12 | $39.94 | $40.50 | $39.90 | $40.33 | $40.22 | 3,291 |
2020-08-11 | $40.11 | $40.44 | $39.88 | $39.90 | $39.80 | 7,204 |
2020-08-10 | $41.00 | $41.13 | $39.88 | $40.40 | $40.30 | 15,437 |
2020-08-07 | $42.24 | $42.24 | $40.78 | $40.98 | $40.87 | 10,588 |
2020-08-06 | $43.20 | $43.20 | $42.76 | $42.92 | $42.81 | 4,782 |
2020-08-05 | $43.53 | $43.53 | $43.19 | $43.42 | $43.31 | 10,275 |
2020-08-04 | $43.19 | $43.42 | $43.18 | $43.25 | $43.14 | 5,697 |
2020-08-03 | $42.67 | $43.38 | $42.67 | $43.19 | $43.08 | 9,217 |
2020-07-31 | $41.60 | $42.16 | $41.60 | $42.16 | $42.05 | 3,863 |
2020-07-30 | $41.48 | $42.33 | $41.46 | $42.16 | $42.05 | 6,761 |
2020-07-29 | $41.50 | $42.06 | $41.50 | $41.91 | $41.80 | 2,257 |
2020-07-28 | $41.00 | $41.46 | $41.00 | $41.01 | $40.91 | 5,050 |
2020-07-27 | $40.74 | $41.09 | $40.68 | $40.94 | $40.83 | 2,192 |
2020-07-24 | $40.00 | $40.48 | $40.00 | $40.28 | $40.18 | 4,012 |
2020-07-23 | $41.36 | $41.66 | $40.50 | $40.87 | $40.77 | 4,179 |
2020-07-22 | $41.95 | $41.95 | $41.21 | $41.42 | $41.31 | 4,035 |
2020-07-21 | $42.00 | $42.15 | $41.52 | $41.67 | $41.57 | 8,209 |
2020-07-20 | $40.53 | $41.79 | $40.53 | $41.72 | $41.61 | 2,827 |
2020-07-17 | $39.80 | $40.73 | $39.80 | $40.53 | $40.43 | 4,154 |
2020-07-16 | $39.60 | $39.90 | $39.60 | $39.80 | $39.70 | 2,900 |
2020-07-15 | $40.75 | $40.90 | $40.00 | $40.50 | $40.40 | 7,936 |
2020-07-14 | $40.11 | $40.53 | $39.13 | $40.34 | $40.24 | 17,751 |
2020-07-13 | $42.65 | $42.65 | $40.22 | $40.32 | $40.22 | 28,314 |
2020-07-10 | $42.92 | $42.97 | $42.41 | $42.52 | $42.41 | 6,374 |
2020-07-09 | $43.01 | $43.35 | $42.27 | $42.93 | $42.82 | 30,649 |
2020-07-08 | $41.82 | $42.89 | $41.82 | $42.73 | $42.62 | 8,145 |
2020-07-07 | $41.47 | $41.88 | $41.47 | $41.61 | $41.50 | 8,165 |
2020-07-06 | $41.69 | $41.98 | $41.36 | $41.56 | $41.46 | 3,946 |
2020-07-02 | $41.53 | $41.53 | $41.05 | $41.05 | $40.95 | 14,003 |
2020-07-01 | $40.22 | $41.18 | $40.18 | $41.16 | $41.06 | 8,000 |
2020-06-30 | $39.92 | $40.18 | $39.75 | $40.18 | $40.08 | 4,868 |
2020-06-29 | $39.17 | $39.70 | $39.12 | $39.50 | $39.41 | 7,530 |
2020-06-26 | $40.20 | $40.38 | $39.45 | $40.03 | $39.93 | 19,713 |
2020-06-25 | $39.32 | $40.21 | $39.23 | $40.14 | $40.04 | 10,890 |
2020-06-24 | $39.92 | $40.40 | $39.07 | $39.34 | $39.25 | 11,623 |
2020-06-23 | $40.40 | $40.96 | $40.19 | $40.19 | $40.09 | 10,665 |
2020-06-22 | $39.25 | $39.90 | $39.25 | $39.87 | $39.77 | 10,956 |
2020-06-19 | $39.45 | $39.70 | $38.73 | $38.97 | $38.87 | 23,624 |
2020-06-18 | $39.14 | $39.16 | $38.85 | $39.00 | $38.90 | 9,616 |
2020-06-17 | $38.37 | $39.05 | $38.34 | $38.70 | $38.60 | 9,372 |
2020-06-16 | $38.15 | $38.25 | $37.94 | $38.03 | $37.94 | 14,169 |
2020-06-15 | $36.27 | $37.60 | $36.27 | $37.49 | $37.40 | 21,588 |
2020-06-12 | $36.40 | $36.70 | $35.87 | $36.52 | $36.43 | 12,094 |
2020-06-11 | $36.20 | $36.84 | $35.57 | $35.80 | $35.71 | 14,625 |
2020-06-10 | $36.89 | $37.66 | $36.89 | $37.57 | $37.48 | 13,862 |
2020-06-09 | $36.61 | $37.00 | $36.61 | $36.94 | $36.85 | 5,447 |
2020-06-08 | $36.46 | $36.95 | $36.02 | $36.82 | $36.72 | 9,791 |
2020-06-05 | $36.99 | $36.99 | $36.34 | $36.34 | $36.25 | 13,299 |
2020-06-04 | $37.48 | $37.48 | $36.50 | $36.65 | $36.56 | 12,751 |
2020-06-03 | $37.55 | $37.92 | $37.55 | $37.77 | $37.68 | 15,685 |
2020-06-02 | $37.63 | $37.63 | $36.94 | $37.50 | $37.41 | 13,265 |
2020-06-01 | $36.91 | $37.51 | $36.88 | $37.37 | $37.28 | 10,940 |
2020-05-29 | $35.78 | $36.71 | $35.78 | $36.68 | $36.58 | 12,008 |
2020-05-28 | $35.86 | $36.05 | $35.51 | $35.79 | $35.70 | 12,144 |
2020-05-27 | $36.17 | $36.17 | $34.40 | $35.55 | $35.46 | 10,751 |
2020-05-26 | $37.14 | $37.14 | $35.99 | $36.13 | $36.04 | 15,702 |
2020-05-22 | $35.27 | $35.89 | $35.14 | $35.78 | $35.69 | 9,283 |
2020-05-21 | $35.21 | $35.62 | $34.67 | $35.24 | $35.15 | 51,873 |
2020-05-20 | $35.07 | $35.49 | $35.07 | $35.45 | $35.36 | 20,381 |
2020-05-19 | $34.25 | $34.93 | $34.25 | $34.60 | $34.51 | 11,710 |
2020-05-18 | $34.45 | $34.74 | $34.33 | $34.42 | $34.33 | 30,936 |
2020-05-15 | $33.00 | $33.88 | $33.00 | $33.68 | $33.60 | 9,800 |
2020-05-14 | $32.63 | $33.22 | $32.24 | $33.07 | $32.99 | 11,627 |
2020-05-13 | $33.60 | $34.11 | $33.10 | $33.35 | $33.27 | 12,730 |
2020-05-12 | $34.05 | $34.44 | $33.72 | $33.72 | $33.63 | 18,983 |
2020-05-11 | $33.29 | $34.01 | $33.29 | $33.91 | $33.83 | 12,204 |
2020-05-08 | $33.39 | $33.47 | $33.16 | $33.47 | $33.39 | 12,001 |
2020-05-07 | $32.68 | $33.30 | $32.68 | $33.10 | $33.02 | 19,324 |
2020-05-06 | $31.50 | $32.32 | $31.50 | $31.82 | $31.74 | 10,065 |
2020-05-05 | $30.95 | $31.50 | $30.95 | $31.15 | $31.07 | 6,530 |
2020-05-04 | $30.22 | $30.49 | $30.05 | $30.47 | $30.40 | 9,596 |
2020-05-01 | $30.45 | $30.81 | $30.10 | $30.32 | $30.24 | 15,814 |
2020-04-30 | $31.18 | $31.59 | $31.11 | $31.20 | $31.12 | 11,026 |
2020-04-29 | $31.40 | $32.00 | $31.29 | $31.82 | $31.74 | 12,810 |
2020-04-28 | $31.74 | $31.74 | $30.60 | $30.81 | $30.73 | 12,485 |
2020-04-27 | $30.73 | $31.17 | $30.73 | $31.03 | $30.95 | 12,826 |
2020-04-24 | $30.12 | $30.73 | $29.00 | $30.58 | $30.50 | 14,332 |
2020-04-23 | $29.90 | $30.44 | $29.90 | $30.07 | $29.99 | 12,700 |
2020-04-22 | $29.80 | $30.17 | $29.52 | $29.91 | $29.84 | 10,827 |
2020-04-21 | $30.00 | $30.01 | $29.00 | $29.39 | $29.32 | 11,119 |
2020-04-20 | $29.96 | $31.02 | $29.96 | $30.55 | $30.47 | 28,164 |
2020-04-17 | $30.38 | $30.38 | $29.93 | $30.29 | $30.21 | 29,299 |
2020-04-16 | $29.61 | $29.70 | $29.44 | $29.59 | $29.52 | 16,594 |
2020-04-15 | $28.92 | $29.35 | $28.74 | $29.20 | $29.13 | 33,249 |
2020-04-14 | $29.19 | $29.76 | $29.14 | $29.38 | $29.30 | 55,686 |
2020-04-13 | $28.39 | $28.81 | $28.25 | $28.45 | $28.38 | 75,951 |
2020-04-09 | $29.26 | $31.13 | $28.25 | $28.38 | $28.31 | 115,873 |
2020-04-08 | $27.75 | $28.00 | $27.22 | $27.87 | $27.80 | 20,976 |
2020-04-07 | $27.86 | $28.28 | $27.21 | $27.21 | $27.14 | 2,763 |
2020-04-06 | $26.00 | $27.14 | $26.00 | $27.09 | $27.02 | 5,527 |
2020-04-03 | $26.07 | $26.37 | $25.36 | $25.73 | $25.66 | 7,451 |
2020-04-02 | $25.85 | $26.47 | $25.85 | $26.18 | $26.11 | 1,157 |
2020-04-01 | $26.39 | $26.39 | $25.49 | $25.76 | $25.69 | 7,977 |
2020-03-31 | $27.50 | $27.81 | $27.07 | $27.07 | $27.01 | 7,539 |
2020-03-30 | $26.98 | $27.31 | $26.43 | $27.28 | $27.21 | 4,810 |
2020-03-27 | $27.23 | $27.90 | $26.69 | $27.41 | $27.34 | 6,368 |
2020-03-26 | $26.96 | $28.23 | $26.96 | $28.23 | $28.15 | 6,610 |
2020-03-25 | $25.89 | $26.97 | $25.40 | $26.64 | $26.57 | 15,948 |
2020-03-24 | $24.83 | $25.18 | $24.76 | $25.04 | $24.98 | 4,295 |
2020-03-23 | $23.20 | $23.27 | $22.11 | $23.14 | $23.08 | 10,984 |
2020-03-20 | $24.27 | $24.63 | $23.51 | $23.62 | $23.56 | 6,031 |
2020-03-19 | $23.08 | $24.21 | $23.08 | $23.79 | $23.73 | 4,144 |
2020-03-18 | $23.23 | $24.24 | $22.46 | $23.16 | $23.10 | 13,950 |
2020-03-17 | $24.75 | $25.29 | $24.00 | $25.23 | $25.17 | 14,160 |
2020-03-16 | $24.76 | $25.84 | $24.01 | $24.53 | $24.39 | 6,048 |
2020-03-13 | $27.50 | $28.95 | $26.37 | $27.50 | $27.34 | 5,804 |
2020-03-12 | $28.06 | $28.06 | $26.09 | $26.38 | $26.23 | 8,551 |
2020-03-11 | $31.02 | $31.27 | $29.68 | $29.85 | $29.68 | 7,481 |
2020-03-10 | $31.76 | $32.25 | $31.07 | $31.84 | $31.66 | 7,782 |
2020-03-09 | $30.94 | $31.77 | $30.00 | $30.60 | $30.43 | 13,914 |
2020-03-06 | $33.42 | $33.88 | $33.03 | $33.46 | $33.27 | 7,295 |
2020-03-05 | $34.26 | $34.74 | $34.05 | $34.16 | $33.97 | 7,176 |
2020-03-04 | $34.82 | $35.30 | $34.82 | $35.30 | $35.10 | 1,094 |
2020-03-03 | $35.00 | $37.07 | $34.20 | $34.30 | $34.11 | 4,769 |
2020-03-02 | $34.05 | $34.76 | $33.55 | $34.76 | $34.57 | 7,355 |
2020-02-28 | $33.03 | $34.02 | $32.75 | $33.58 | $33.39 | 13,528 |
2020-02-27 | $34.77 | $35.34 | $34.23 | $34.31 | $34.12 | 22,206 |
2020-02-26 | $36.28 | $36.58 | $35.85 | $35.85 | $35.64 | 3,660 |
2020-02-25 | $37.28 | $37.40 | $35.74 | $35.97 | $35.76 | 11,809 |
2020-02-24 | $37.22 | $37.57 | $36.95 | $37.24 | $37.03 | 10,489 |
2020-02-21 | $38.61 | $38.81 | $38.50 | $38.53 | $38.31 | 3,233 |
2020-02-20 | $38.95 | $39.06 | $38.53 | $38.79 | $38.57 | 2,260 |
2020-02-19 | $39.00 | $39.16 | $39.00 | $39.14 | $38.91 | 894 |
2020-02-18 | $38.98 | $39.08 | $38.91 | $38.92 | $38.70 | 907 |
2020-02-14 | $39.70 | $39.70 | $39.20 | $39.23 | $39.00 | 4,348 |
2020-02-13 | $39.42 | $39.79 | $39.42 | $39.63 | $39.40 | 4,320 |
2020-02-12 | $39.66 | $39.75 | $39.47 | $39.75 | $39.53 | 9,880 |
2020-02-11 | $39.32 | $39.55 | $39.22 | $39.41 | $39.19 | 15,210 |
2020-02-10 | $38.61 | $39.18 | $38.61 | $39.18 | $38.95 | 1,618 |
2020-02-07 | $39.11 | $39.11 | $38.88 | $38.97 | $38.74 | 2,336 |
2020-02-06 | $39.20 | $39.40 | $39.14 | $39.20 | $38.98 | 1,882 |
2020-02-05 | $38.86 | $39.23 | $38.86 | $39.07 | $38.84 | 1,409 |
2020-02-04 | $38.54 | $38.89 | $38.54 | $38.89 | $38.67 | 2,889 |
2020-02-03 | $38.04 | $38.45 | $38.04 | $38.08 | $37.86 | 2,432 |
2020-01-31 | $38.61 | $38.61 | $37.99 | $37.99 | $37.77 | 1,238 |
2020-01-30 | $38.42 | $38.59 | $38.42 | $38.59 | $38.37 | 4,086 |
2020-01-29 | $39.05 | $39.19 | $38.76 | $38.81 | $38.59 | 4,680 |
2020-01-28 | $38.60 | $38.96 | $38.44 | $38.95 | $38.73 | 18,607 |
2020-01-27 | $38.56 | $38.67 | $38.37 | $38.48 | $38.26 | 6,441 |
2020-01-24 | $39.19 | $39.46 | $39.00 | $39.15 | $38.93 | 3,739 |
2020-01-23 | $39.02 | $39.46 | $38.91 | $39.09 | $38.86 | 6,877 |
2020-01-22 | $39.15 | $39.50 | $39.04 | $39.11 | $38.89 | 6,819 |
2020-01-21 | $39.20 | $39.25 | $39.02 | $39.17 | $38.95 | 3,013 |
2020-01-17 | $39.50 | $39.50 | $39.07 | $39.45 | $39.23 | 4,686 |
2020-01-16 | $39.10 | $39.25 | $39.10 | $39.25 | $39.03 | 2,281 |
2020-01-15 | $39.19 | $39.25 | $38.98 | $38.98 | $38.76 | 2,273 |
2020-01-14 | $39.16 | $39.25 | $39.15 | $39.21 | $38.98 | 2,022 |
2020-01-13 | $38.70 | $39.09 | $38.70 | $39.05 | $38.82 | 4,603 |
2020-01-10 | $38.76 | $39.00 | $38.65 | $38.65 | $38.43 | 4,961 |
2020-01-09 | $38.69 | $38.75 | $38.65 | $38.75 | $38.53 | 4,186 |
2020-01-08 | $38.74 | $38.75 | $38.50 | $38.60 | $38.39 | 4,780 |
2020-01-07 | $38.13 | $38.61 | $38.13 | $38.54 | $38.32 | 3,631 |
2020-01-06 | $38.00 | $38.21 | $37.89 | $38.20 | $37.98 | 2,522 |
2020-01-03 | $37.71 | $37.98 | $37.71 | $37.89 | $37.68 | 1,456 |
2020-01-02 | $37.15 | $37.65 | $37.15 | $37.53 | $37.31 | 2,465 |
2019-12-31 | $37.02 | $37.44 | $36.77 | $37.06 | $36.85 | 4,634 |
2019-12-30 | $37.24 | $37.30 | $36.91 | $36.97 | $36.76 | 3,333 |
2019-12-27 | $37.70 | $37.70 | $37.34 | $37.43 | $37.06 | 2,819 |
2019-12-26 | $37.54 | $37.58 | $37.53 | $37.58 | $37.21 | 500 |
2019-12-24 | $37.46 | $37.56 | $37.38 | $37.56 | $37.19 | 903 |
2019-12-23 | $37.29 | $37.54 | $37.29 | $37.46 | $37.10 | 977 |
2019-12-20 | $37.14 | $37.33 | $37.06 | $37.21 | $36.85 | 2,282 |
2019-12-19 | $36.93 | $37.01 | $36.90 | $37.01 | $36.65 | 3,466 |
2019-12-18 | $37.11 | $37.32 | $36.94 | $36.95 | $36.59 | 1,244 |
2019-12-17 | $36.88 | $37.22 | $36.75 | $37.14 | $36.78 | 4,079 |
2019-12-16 | $36.90 | $37.03 | $36.73 | $37.02 | $36.66 | 29,382 |
2019-12-13 | $36.60 | $36.90 | $36.60 | $36.87 | $36.51 | 3,301 |
2019-12-12 | $36.75 | $36.79 | $36.61 | $36.75 | $36.39 | 2,204 |
2019-12-11 | $36.34 | $36.53 | $36.00 | $36.53 | $36.18 | 9,284 |
2019-12-10 | $36.28 | $36.28 | $36.08 | $36.16 | $35.81 | 1,444 |
2019-12-09 | $36.31 | $36.31 | $36.22 | $36.26 | $35.90 | 1,671 |
2019-12-06 | $36.36 | $36.54 | $36.22 | $36.42 | $36.07 | 1,692 |
2019-12-05 | $36.09 | $36.28 | $35.97 | $36.11 | $35.76 | 785 |
2019-12-04 | $36.15 | $36.26 | $36.15 | $36.18 | $35.83 | 1,102 |
2019-12-03 | $35.80 | $35.88 | $35.52 | $35.85 | $35.50 | 3,172 |
2019-12-02 | $36.61 | $36.61 | $36.28 | $36.29 | $35.93 | 1,643 |
2019-11-29 | $36.58 | $36.58 | $36.54 | $36.54 | $36.19 | 189 |
2019-11-27 | $36.60 | $36.78 | $36.59 | $36.78 | $36.42 | 610 |
2019-11-26 | $36.57 | $36.83 | $36.24 | $36.67 | $36.31 | 2,141 |
2019-11-25 | $36.48 | $36.60 | $36.36 | $36.46 | $36.11 | 2,220 |
2019-11-22 | $36.12 | $36.26 | $36.12 | $36.19 | $35.84 | 1,238 |
2019-11-21 | $36.35 | $36.35 | $36.10 | $36.14 | $35.79 | 995 |
2019-11-20 | $36.43 | $36.55 | $36.43 | $36.47 | $36.12 | 939 |
2019-11-19 | $36.72 | $36.76 | $36.64 | $36.64 | $36.29 | 823 |
2019-11-18 | $36.90 | $36.90 | $36.57 | $36.75 | $36.39 | 1,219 |
2019-11-15 | $36.61 | $36.90 | $36.61 | $36.88 | $36.52 | 1,730 |
2019-11-14 | $36.38 | $36.69 | $36.28 | $36.69 | $36.34 | 2,254 |
2019-11-13 | $36.42 | $36.42 | $36.22 | $36.36 | $36.01 | 2,485 |
2019-11-12 | $36.50 | $36.56 | $36.50 | $36.56 | $36.21 | 903 |
2019-11-11 | $36.62 | $36.62 | $36.48 | $36.51 | $36.15 | 5,378 |
2019-11-08 | $36.62 | $36.67 | $36.31 | $36.67 | $36.32 | 4,547 |
2019-11-07 | $36.48 | $36.64 | $36.33 | $36.62 | $36.27 | 2,883 |
2019-11-06 | $36.37 | $36.37 | $36.25 | $36.31 | $35.96 | 1,197 |
2019-11-05 | $36.19 | $36.27 | $36.17 | $36.27 | $35.92 | 570 |
2019-11-04 | $36.35 | $36.37 | $36.15 | $36.32 | $35.97 | 3,690 |
2019-11-01 | $35.81 | $36.21 | $35.81 | $36.18 | $35.83 | 2,685 |
2019-10-31 | $35.78 | $35.78 | $35.67 | $35.67 | $35.32 | 854 |
2019-10-30 | $35.73 | $35.95 | $35.70 | $35.95 | $35.60 | 3,718 |
2019-10-29 | $35.97 | $36.01 | $35.95 | $35.95 | $35.60 | 1,949 |
2019-10-28 | $35.82 | $35.95 | $35.66 | $35.95 | $35.60 | 1,793 |
2019-10-25 | $35.42 | $35.76 | $35.42 | $35.63 | $35.28 | 4,972 |
2019-10-24 | $35.24 | $35.55 | $35.18 | $35.50 | $35.15 | 2,669 |
2019-10-23 | $35.21 | $35.31 | $35.16 | $35.31 | $34.97 | 2,067 |
2019-10-22 | $35.30 | $35.53 | $35.15 | $35.17 | $34.83 | 4,623 |
2019-10-21 | $35.25 | $35.46 | $35.25 | $35.27 | $34.93 | 4,059 |
2019-10-18 | $35.40 | $35.56 | $35.13 | $35.14 | $34.80 | 4,077 |
2019-10-17 | $35.58 | $35.72 | $35.44 | $35.48 | $35.14 | 6,507 |
2019-10-16 | $35.27 | $35.59 | $35.10 | $35.44 | $35.10 | 15,356 |
2019-10-15 | $35.03 | $35.36 | $35.03 | $35.33 | $34.98 | 2,072 |
2019-10-14 | $34.98 | $35.15 | $34.98 | $35.07 | $34.73 | 2,462 |
2019-10-11 | $34.81 | $35.29 | $34.81 | $35.24 | $34.90 | 3,367 |
2019-10-10 | $34.75 | $34.86 | $34.64 | $34.77 | $34.43 | 6,631 |
2019-10-09 | $34.59 | $34.61 | $34.55 | $34.61 | $34.27 | 2,064 |
2019-10-08 | $34.60 | $34.68 | $34.43 | $34.51 | $34.18 | 2,579 |
2019-10-07 | $34.93 | $35.16 | $34.65 | $35.04 | $34.70 | 3,302 |
2019-10-04 | $34.70 | $35.18 | $34.70 | $34.94 | $34.60 | 2,089 |
2019-10-03 | $34.75 | $34.75 | $34.75 | $34.75 | $34.41 | 232 |
2019-10-02 | $34.86 | $34.87 | $34.61 | $34.74 | $34.40 | 7,807 |
2019-10-01 | $35.85 | $35.94 | $34.11 | $35.30 | $34.96 | 3,009 |
2019-09-30 | $35.73 | $36.05 | $35.73 | $36.03 | $35.68 | 23,071 |
2019-09-27 | $35.84 | $35.84 | $35.57 | $35.70 | $35.35 | 1,318 |
2019-09-26 | $35.80 | $35.84 | $35.75 | $35.81 | $35.46 | 1,461 |
2019-09-25 | $35.75 | $35.86 | $35.75 | $35.86 | $35.51 | 851 |
2019-09-24 | $36.32 | $36.32 | $35.80 | $35.80 | $35.45 | 901 |
2019-09-23 | $35.88 | $35.88 | $35.88 | $35.88 | $35.53 | 161 |
2019-09-20 | $36.55 | $36.55 | $36.20 | $36.35 | $36.00 | 1,010 |
2019-09-19 | $36.68 | $36.75 | $36.58 | $36.75 | $36.26 | 516 |
2019-09-18 | $36.67 | $36.69 | $36.51 | $36.69 | $36.20 | 500 |
2019-09-17 | $36.51 | $36.74 | $36.44 | $36.74 | $36.26 | 4,750 |
2019-09-16 | $36.64 | $36.89 | $36.34 | $36.84 | $36.35 | 2,265 |
2019-09-13 | $36.82 | $36.87 | $36.52 | $36.84 | $36.35 | 1,563 |
2019-09-12 | $36.38 | $36.75 | $36.38 | $36.59 | $36.11 | 3,492 |
2019-09-11 | $36.00 | $36.42 | $35.94 | $36.37 | $35.89 | 5,098 |
2019-09-10 | $35.88 | $35.88 | $35.87 | $35.88 | $35.41 | 2,300 |
2019-09-09 | $35.85 | $35.98 | $35.85 | $35.94 | $35.47 | 1,668 |
2019-09-06 | $35.71 | $35.85 | $35.62 | $35.85 | $35.37 | 988 |
2019-09-05 | $35.43 | $35.81 | $35.43 | $35.77 | $35.29 | 2,881 |
2019-09-04 | $34.77 | $35.01 | $34.75 | $35.01 | $34.55 | 2,214 |
2019-09-03 | $34.32 | $34.42 | $34.29 | $34.42 | $33.96 | 2,300 |
2019-08-30 | $34.63 | $34.65 | $34.47 | $34.65 | $34.20 | 3,412 |
2019-08-29 | $34.11 | $34.27 | $33.85 | $34.25 | $33.79 | 1,789 |
2019-08-28 | $33.75 | $33.84 | $33.75 | $33.83 | $33.38 | 700 |
2019-08-27 | $33.80 | $33.97 | $33.65 | $33.70 | $33.26 | 1,048 |
2019-08-26 | $33.91 | $33.91 | $33.69 | $33.77 | $33.32 | 19,193 |
2019-08-23 | $33.76 | $33.76 | $33.76 | $33.76 | $33.31 | 296 |
2019-08-22 | $34.37 | $34.39 | $34.30 | $34.39 | $33.94 | 746 |
2019-08-21 | $34.33 | $34.51 | $34.21 | $34.36 | $33.91 | 1,888 |
2019-08-20 | $34.00 | $34.13 | $33.88 | $34.04 | $33.59 | 1,334 |
2019-08-19 | $34.00 | $34.24 | $34.00 | $34.12 | $33.67 | 2,496 |
2019-08-16 | $33.37 | $33.69 | $33.20 | $33.69 | $33.25 | 5,679 |
2019-08-15 | $33.09 | $33.15 | $32.90 | $33.15 | $32.71 | 4,203 |
2019-08-14 | $33.56 | $33.56 | $32.93 | $33.04 | $32.61 | 4,287 |
2019-08-13 | $33.52 | $34.20 | $33.52 | $33.98 | $33.53 | 2,374 |
2019-08-12 | $33.82 | $33.86 | $33.69 | $33.69 | $33.25 | 1,900 |
2019-08-09 | $34.27 | $34.27 | $34.20 | $34.25 | $33.80 | 323 |
2019-08-08 | $34.27 | $34.53 | $34.27 | $34.53 | $34.07 | 728 |
2019-08-07 | $33.69 | $34.00 | $33.51 | $34.00 | $33.55 | 1,112 |
2019-08-06 | $33.55 | $33.76 | $33.42 | $33.76 | $33.31 | 1,405 |
2019-08-05 | $33.76 | $33.76 | $33.23 | $33.23 | $32.79 | 3,060 |
2019-08-02 | $34.33 | $34.34 | $33.79 | $33.93 | $33.48 | 3,015 |
2019-08-01 | $34.89 | $35.11 | $34.27 | $34.36 | $33.91 | 1,855 |
2019-07-31 | $35.16 | $35.40 | $34.63 | $34.63 | $34.17 | 2,786 |
2019-07-30 | $35.21 | $35.21 | $35.10 | $35.13 | $34.66 | 1,186 |
2019-07-29 | $35.25 | $35.30 | $35.13 | $35.25 | $34.78 | 1,729 |
2019-07-26 | $35.32 | $35.43 | $35.25 | $35.36 | $34.89 | 2,702 |
2019-07-25 | $35.44 | $35.44 | $35.24 | $35.27 | $34.81 | 1,888 |
2019-07-24 | $35.05 | $35.34 | $35.02 | $35.34 | $34.87 | 1,069 |
2019-07-23 | $34.97 | $35.04 | $34.89 | $35.03 | $34.56 | 595 |
2019-07-22 | $34.61 | $34.71 | $34.61 | $34.71 | $34.25 | 2,243 |
2019-07-19 | $34.54 | $34.80 | $34.54 | $34.62 | $34.16 | 1,420 |
2019-07-18 | $34.33 | $34.52 | $34.25 | $34.52 | $34.06 | 2,290 |
2019-07-17 | $34.71 | $34.72 | $34.57 | $34.57 | $34.11 | 2,529 |
2019-07-16 | $34.49 | $34.83 | $34.49 | $34.80 | $34.34 | 1,155 |
2019-07-15 | $34.90 | $34.90 | $34.75 | $34.75 | $34.29 | 1,649 |
2019-07-12 | $34.68 | $34.86 | $34.68 | $34.86 | $34.40 | 1,176 |
2019-07-11 | $34.68 | $34.83 | $34.68 | $34.83 | $34.37 | 1,271 |
2019-07-10 | $34.71 | $34.80 | $34.64 | $34.64 | $34.18 | 1,412 |
2019-07-09 | $34.64 | $34.64 | $34.44 | $34.61 | $34.15 | 3,030 |
2019-07-08 | $34.73 | $34.80 | $34.68 | $34.79 | $34.33 | 1,154 |
2019-07-05 | $35.06 | $35.06 | $34.83 | $35.05 | $34.59 | 2,740 |
2019-07-03 | $35.23 | $35.23 | $35.12 | $35.21 | $34.74 | 882 |
2019-07-02 | $35.19 | $35.19 | $35.11 | $35.15 | $34.69 | 802 |
2019-07-01 | $35.70 | $35.70 | $35.15 | $35.17 | $34.70 | 6,760 |
2019-06-28 | $34.73 | $35.10 | $34.73 | $35.10 | $34.64 | 2,708 |
2019-06-27 | $34.92 | $34.92 | $34.74 | $34.87 | $34.29 | 1,091 |
2019-06-26 | $34.85 | $34.97 | $34.71 | $34.78 | $34.20 | 1,519 |
2019-06-25 | $34.93 | $34.95 | $34.79 | $34.79 | $34.21 | 1,103 |
2019-06-24 | $35.25 | $35.25 | $35.04 | $35.08 | $34.49 | 1,670 |
2019-06-21 | $35.25 | $35.25 | $35.00 | $35.11 | $34.52 | 2,546 |
2019-06-20 | $34.97 | $35.20 | $34.77 | $35.20 | $34.62 | 2,053 |
2019-06-19 | $34.40 | $34.88 | $34.40 | $34.76 | $34.18 | 3,825 |
2019-06-18 | $34.08 | $34.55 | $34.08 | $34.47 | $33.89 | 1,634 |
2019-06-17 | $33.89 | $33.93 | $33.89 | $33.92 | $33.36 | 1,143 |
2019-06-14 | $34.02 | $34.05 | $33.98 | $33.98 | $33.42 | 651 |
2019-06-13 | $34.18 | $34.18 | $34.03 | $34.03 | $33.46 | 683 |
2019-06-12 | $34.11 | $34.11 | $33.75 | $33.82 | $33.26 | 1,621 |
2019-06-11 | $34.32 | $34.52 | $33.92 | $34.02 | $33.46 | 4,369 |
2019-06-10 | $34.42 | $34.50 | $34.26 | $34.26 | $33.69 | 1,433 |
2019-06-07 | $34.01 | $34.17 | $33.82 | $34.14 | $33.57 | 2,934 |
2019-06-06 | $33.77 | $33.81 | $33.55 | $33.68 | $33.13 | 6,984 |
2019-06-05 | $33.20 | $33.85 | $33.20 | $33.78 | $33.22 | 3,541 |
2019-06-04 | $33.24 | $33.59 | $33.24 | $33.59 | $33.03 | 1,454 |
2019-06-03 | $32.74 | $33.04 | $32.74 | $32.91 | $32.37 | 2,249 |
2019-05-31 | $32.69 | $32.81 | $32.69 | $32.80 | $32.26 | 1,135 |
2019-05-30 | $32.99 | $33.12 | $32.84 | $33.07 | $32.52 | 2,347 |
2019-05-29 | $32.69 | $32.93 | $32.66 | $32.93 | $32.38 | 1,404 |
2019-05-28 | $33.49 | $33.49 | $33.11 | $33.13 | $32.58 | 3,150 |
2019-05-24 | $33.15 | $33.32 | $33.15 | $33.25 | $32.69 | 1,293 |
2019-05-23 | $33.00 | $33.06 | $32.83 | $32.92 | $32.37 | 5,716 |
2019-05-22 | $33.44 | $33.66 | $33.44 | $33.53 | $32.97 | 1,215 |
2019-05-21 | $33.79 | $33.93 | $33.65 | $33.93 | $33.37 | 2,199 |
2019-05-20 | $33.35 | $33.61 | $33.35 | $33.58 | $33.02 | 1,324 |
2019-05-17 | $34.05 | $34.05 | $33.72 | $33.79 | $33.23 | 2,297 |
2019-05-16 | $34.08 | $34.13 | $33.94 | $34.13 | $33.56 | 2,601 |
2019-05-15 | $33.85 | $34.07 | $33.85 | $34.07 | $33.50 | 1,509 |
2019-05-14 | $33.30 | $34.03 | $33.30 | $34.03 | $33.47 | 2,625 |
2019-05-13 | $33.63 | $33.63 | $33.07 | $33.11 | $32.56 | 2,340 |
2019-05-10 | $33.81 | $34.16 | $33.70 | $34.16 | $33.60 | 1,117 |
2019-05-09 | $33.77 | $34.00 | $33.29 | $33.86 | $33.30 | 1,819 |
2019-05-08 | $33.84 | $34.03 | $33.60 | $34.03 | $33.47 | 2,494 |
2019-05-07 | $34.60 | $34.60 | $34.09 | $34.16 | $33.59 | 1,528 |
2019-05-06 | $34.41 | $34.70 | $34.19 | $34.70 | $34.12 | 831 |
2019-05-03 | $35.10 | $35.10 | $34.80 | $35.08 | $34.50 | 3,739 |
2019-05-02 | $34.97 | $34.97 | $34.78 | $34.88 | $34.30 | 1,075 |
2019-05-01 | $35.29 | $35.37 | $35.26 | $35.26 | $34.68 | 709 |
2019-04-30 | $35.17 | $35.34 | $35.04 | $35.13 | $34.55 | 1,571 |
2019-04-29 | $35.18 | $35.41 | $35.18 | $35.28 | $34.70 | 2,653 |
2019-04-26 | $35.03 | $35.19 | $34.99 | $35.15 | $34.57 | 2,222 |
2019-04-25 | $35.33 | $35.33 | $35.00 | $35.12 | $34.53 | 2,293 |
2019-04-24 | $35.37 | $35.53 | $35.36 | $35.36 | $34.77 | 12,850 |
2019-04-23 | $35.15 | $35.50 | $35.09 | $35.44 | $34.85 | 3,613 |
2019-04-22 | $34.66 | $34.99 | $34.66 | $34.99 | $34.41 | 1,208 |
2019-04-18 | $34.80 | $35.01 | $34.69 | $35.01 | $34.43 | 1,815 |
2019-04-17 | $35.14 | $35.14 | $34.86 | $34.96 | $34.38 | 2,614 |
2019-04-16 | $34.60 | $34.81 | $34.39 | $34.76 | $34.18 | 8,648 |
2019-04-15 | $34.71 | $34.71 | $34.53 | $34.57 | $34.00 | 3,120 |
2019-04-12 | $34.40 | $34.63 | $34.40 | $34.63 | $34.06 | 1,960 |
2019-04-11 | $34.16 | $34.47 | $34.16 | $34.36 | $33.79 | 1,285 |
2019-04-10 | $34.11 | $34.16 | $34.01 | $34.15 | $33.58 | 1,725 |
2019-04-09 | $34.47 | $34.47 | $34.09 | $34.18 | $33.62 | 4,423 |
2019-04-08 | $34.49 | $34.57 | $34.38 | $34.55 | $33.98 | 1,517 |
2019-04-05 | $34.46 | $34.52 | $34.39 | $34.51 | $33.93 | 2,866 |
2019-04-04 | $34.30 | $34.43 | $34.30 | $34.39 | $33.82 | 1,077 |
2019-04-03 | $34.31 | $34.45 | $34.23 | $34.33 | $33.76 | 2,829 |
2019-04-02 | $34.13 | $34.26 | $34.12 | $34.24 | $33.67 | 2,977 |
2019-04-01 | $33.91 | $34.28 | $33.91 | $34.28 | $33.71 | 5,161 |
2019-03-29 | $33.66 | $33.66 | $33.49 | $33.54 | $32.98 | 2,346 |
2019-03-28 | $33.19 | $33.32 | $33.08 | $33.32 | $32.77 | 2,486 |
2019-03-27 | $33.45 | $33.45 | $33.06 | $33.27 | $32.71 | 1,253 |
2019-03-26 | $33.75 | $33.75 | $33.43 | $33.46 | $32.91 | 3,004 |
2019-03-25 | $33.27 | $33.57 | $33.27 | $33.50 | $32.91 | 5,288 |
2019-03-22 | $33.94 | $34.07 | $33.29 | $33.31 | $32.73 | 3,104 |
2019-03-21 | $33.83 | $34.28 | $33.79 | $34.28 | $33.68 | 4,070 |
2019-03-20 | $34.15 | $34.25 | $34.07 | $34.18 | $33.58 | 3,012 |
2019-03-19 | $34.48 | $34.64 | $34.32 | $34.33 | $33.73 | 4,884 |
2019-03-18 | $34.15 | $34.20 | $34.01 | $34.09 | $33.50 | 5,760 |
2019-03-15 | $34.29 | $34.29 | $34.04 | $34.04 | $33.45 | 1,972 |
2019-03-14 | $34.38 | $34.47 | $34.04 | $34.04 | $33.45 | 2,236 |
2019-03-13 | $34.23 | $34.50 | $34.21 | $34.21 | $33.61 | 11,327 |
2019-03-12 | $34.10 | $34.11 | $34.04 | $34.11 | $33.51 | 2,758 |
2019-03-11 | $33.78 | $34.10 | $33.64 | $34.10 | $33.51 | 36,392 |
2019-03-08 | $33.82 | $33.82 | $33.58 | $33.77 | $33.18 | 3,633 |
2019-03-07 | $34.48 | $34.70 | $33.80 | $33.86 | $33.26 | 3,751 |
2019-03-06 | $35.17 | $35.23 | $34.66 | $34.76 | $34.15 | 5,941 |
2019-03-05 | $34.50 | $34.51 | $34.50 | $34.50 | $33.89 | 945 |
2019-03-04 | $34.88 | $35.04 | $34.52 | $34.61 | $34.01 | 4,137 |
2019-03-01 | $34.73 | $34.88 | $34.73 | $34.76 | $34.15 | 2,003 |
2019-02-28 | $34.64 | $34.87 | $34.63 | $34.77 | $34.16 | 3,553 |
2019-02-27 | $34.49 | $34.81 | $32.19 | $34.79 | $34.19 | 8,335 |
2019-02-26 | $34.83 | $34.88 | $34.65 | $34.65 | $34.05 | 6,259 |
2019-02-25 | $35.11 | $35.12 | $34.92 | $34.92 | $34.31 | 6,223 |
2019-02-22 | $34.70 | $34.75 | $34.70 | $34.73 | $34.12 | 3,893 |
2019-02-21 | $34.61 | $34.61 | $34.35 | $34.37 | $33.77 | 2,180 |
2019-02-20 | $34.40 | $34.66 | $34.40 | $34.60 | $34.00 | 3,886 |
2019-02-19 | $34.34 | $34.44 | $34.34 | $34.37 | $33.77 | 3,875 |
2019-02-15 | $33.99 | $34.16 | $33.94 | $34.15 | $33.56 | 6,172 |
2019-02-14 | $33.61 | $33.88 | $33.61 | $33.77 | $33.18 | 4,802 |
2019-02-13 | $33.76 | $33.76 | $33.59 | $33.59 | $33.00 | 1,174 |
2019-02-12 | $33.27 | $33.58 | $33.26 | $33.56 | $32.98 | 5,831 |
2019-02-11 | $32.86 | $32.98 | $32.86 | $32.98 | $32.40 | 1,741 |
2019-02-08 | $32.68 | $32.85 | $32.55 | $32.85 | $32.28 | 2,928 |
2019-02-07 | $33.18 | $33.18 | $32.65 | $32.72 | $32.14 | 2,080 |
2019-02-06 | $33.09 | $33.23 | $33.09 | $33.23 | $32.65 | 4,221 |
2019-02-05 | $32.90 | $33.13 | $32.90 | $33.13 | $32.55 | 7,783 |
2019-02-04 | $32.65 | $32.88 | $32.65 | $32.88 | $32.31 | 4,427 |
2019-02-01 | $32.59 | $32.59 | $32.53 | $32.53 | $31.96 | 1,138 |
2019-01-31 | $32.47 | $32.73 | $32.40 | $32.69 | $32.12 | 2,552 |
2019-01-30 | $32.30 | $32.54 | $32.13 | $32.30 | $31.74 | 4,447 |
2019-01-29 | $32.15 | $32.20 | $32.08 | $32.08 | $31.52 | 1,402 |
2019-01-28 | $32.00 | $32.00 | $31.85 | $31.92 | $31.36 | 1,877 |
2019-01-25 | $31.99 | $32.17 | $31.88 | $32.14 | $31.58 | 2,863 |
2019-01-24 | $31.72 | $31.86 | $31.72 | $31.79 | $31.24 | 2,534 |
2019-01-23 | $31.49 | $31.50 | $31.25 | $31.38 | $30.83 | 6,688 |
2019-01-22 | $31.57 | $31.57 | $31.13 | $31.13 | $30.59 | 5,365 |
2019-01-18 | $31.77 | $31.77 | $31.57 | $31.73 | $31.17 | 3,389 |
2019-01-17 | $30.93 | $31.17 | $30.90 | $31.17 | $30.63 | 5,853 |
2019-01-16 | $30.98 | $31.10 | $30.98 | $31.04 | $30.49 | 3,205 |
2019-01-15 | $31.02 | $31.02 | $30.91 | $31.01 | $30.47 | 2,182 |
2019-01-14 | $30.98 | $30.99 | $30.85 | $30.97 | $30.43 | 3,541 |
2019-01-11 | $30.79 | $31.07 | $30.79 | $31.07 | $30.53 | 3,799 |
2019-01-10 | $30.64 | $30.95 | $30.50 | $30.95 | $30.41 | 5,162 |
2019-01-09 | $30.63 | $30.83 | $30.55 | $30.80 | $30.26 | 3,440 |
2019-01-08 | $30.30 | $30.43 | $30.25 | $30.39 | $29.86 | 5,339 |
2019-01-07 | $29.98 | $30.10 | $29.76 | $30.05 | $29.53 | 3,157 |
2019-01-04 | $28.53 | $29.83 | $28.06 | $29.82 | $29.30 | 11,897 |
2019-01-03 | $29.41 | $29.41 | $28.87 | $28.87 | $28.37 | 3,206 |
2019-01-02 | $29.24 | $29.54 | $29.19 | $29.54 | $29.02 | 2,486 |
2018-12-31 | $29.29 | $29.56 | $29.28 | $29.35 | $28.84 | 5,824 |
2018-12-28 | $29.40 | $29.45 | $29.14 | $29.25 | $28.74 | 3,009 |
2018-12-27 | $28.45 | $29.19 | $28.28 | $29.12 | $28.61 | 7,418 |
2018-12-26 | $27.72 | $28.87 | $27.61 | $28.87 | $28.37 | 6,244 |
2018-12-24 | $28.20 | $28.40 | $28.00 | $28.19 | $27.69 | 8,225 |
2018-12-21 | $29.21 | $29.42 | $28.58 | $28.63 | $28.11 | 5,619 |
2018-12-20 | $29.73 | $30.00 | $27.52 | $29.38 | $28.85 | 13,591 |
2018-12-19 | $30.46 | $30.84 | $29.81 | $29.81 | $29.27 | 4,026 |
2018-12-18 | $30.46 | $30.66 | $30.40 | $30.51 | $29.95 | 5,711 |
2018-12-17 | $30.86 | $30.86 | $30.04 | $30.04 | $29.49 | 4,661 |
2018-12-14 | $30.95 | $30.95 | $30.79 | $30.79 | $30.23 | 991 |
2018-12-13 | $31.39 | $31.44 | $31.01 | $31.01 | $30.45 | 1,862 |
2018-12-12 | $31.25 | $31.50 | $31.22 | $31.22 | $30.65 | 1,816 |
2018-12-11 | $31.20 | $31.20 | $30.67 | $30.84 | $30.28 | 3,416 |
2018-12-10 | $30.57 | $30.91 | $30.55 | $30.87 | $30.31 | 3,131 |
2018-12-07 | $30.97 | $31.45 | $30.77 | $30.77 | $30.21 | 7,173 |
2018-12-06 | $30.77 | $31.16 | $30.56 | $31.16 | $30.59 | 16,762 |
2018-12-04 | $31.59 | $31.59 | $31.42 | $31.42 | $30.85 | 2,322 |
2018-12-03 | $31.89 | $32.66 | $31.89 | $32.47 | $31.88 | 4,143 |
2018-11-30 | $33.45 | $33.45 | $32.21 | $32.21 | $31.62 | 4,260 |
2018-11-29 | $32.83 | $33.34 | $32.83 | $33.34 | $32.73 | 2,867 |
2018-11-28 | $32.17 | $33.02 | $31.70 | $32.81 | $32.21 | 39,643 |
2018-11-27 | $31.55 | $31.55 | $31.16 | $31.32 | $30.75 | 5,771 |
2018-11-26 | $31.51 | $31.62 | $31.31 | $31.49 | $30.92 | 7,453 |
2018-11-23 | $31.30 | $31.38 | $30.89 | $31.27 | $30.70 | 5,310 |
2018-11-21 | $32.57 | $32.85 | $32.56 | $32.82 | $32.22 | 6,246 |
2018-11-20 | $33.44 | $33.44 | $31.72 | $32.29 | $31.70 | 6,196 |
2018-11-19 | $34.06 | $34.16 | $33.04 | $33.04 | $32.44 | 5,352 |
2018-11-16 | $34.17 | $34.27 | $34.12 | $34.27 | $33.64 | 1,369 |
2018-11-15 | $33.66 | $34.43 | $33.66 | $34.42 | $33.79 | 4,160 |
2018-11-14 | $34.14 | $34.24 | $33.95 | $34.06 | $33.44 | 4,478 |
2018-11-13 | $34.29 | $34.48 | $34.04 | $34.16 | $33.54 | 2,450 |
2018-11-12 | $35.29 | $35.29 | $34.29 | $34.41 | $33.78 | 6,583 |
2018-11-09 | $35.33 | $35.45 | $35.10 | $35.12 | $34.48 | 2,196 |
2018-11-08 | $35.99 | $35.99 | $35.61 | $35.61 | $34.96 | 1,908 |
2018-11-07 | $35.70 | $36.14 | $35.57 | $36.14 | $35.48 | 4,933 |
2018-11-06 | $34.50 | $35.18 | $34.40 | $35.18 | $34.54 | 7,307 |
2018-11-05 | $34.74 | $34.86 | $34.61 | $34.86 | $34.23 | 11,580 |
2018-11-02 | $34.91 | $35.27 | $34.71 | $34.79 | $34.16 | 5,150 |
2018-11-01 | $34.13 | $34.75 | $34.13 | $34.66 | $34.03 | 4,282 |
2018-10-31 | $33.57 | $34.23 | $33.57 | $33.86 | $33.24 | 6,528 |
2018-10-30 | $32.67 | $33.10 | $32.67 | $33.10 | $32.50 | 8,538 |
2018-10-29 | $33.85 | $33.85 | $32.51 | $32.51 | $31.92 | 3,875 |
2018-10-26 | $33.00 | $33.74 | $32.97 | $33.50 | $32.89 | 8,356 |
2018-10-25 | $33.82 | $33.90 | $33.74 | $33.79 | $33.18 | 4,737 |
2018-10-24 | $34.60 | $34.66 | $33.53 | $33.59 | $32.98 | 14,627 |
2018-10-23 | $34.59 | $34.79 | $34.20 | $34.79 | $34.16 | 12,163 |
2018-10-22 | $35.02 | $35.10 | $34.91 | $35.10 | $34.46 | 3,989 |
2018-10-19 | $35.48 | $35.48 | $35.10 | $35.11 | $34.47 | 2,019 |
2018-10-18 | $35.84 | $35.89 | $35.35 | $35.42 | $34.78 | 2,198 |
2018-10-17 | $36.25 | $36.26 | $35.97 | $36.00 | $35.34 | 3,264 |
2018-10-16 | $35.77 | $36.89 | $35.77 | $36.30 | $35.64 | 7,218 |
2018-10-15 | $35.15 | $35.51 | $35.07 | $35.45 | $34.81 | 6,212 |
2018-10-12 | $35.34 | $35.41 | $35.00 | $35.27 | $34.63 | 3,297 |
2018-10-11 | $35.35 | $35.56 | $34.67 | $35.01 | $34.37 | 15,403 |
2018-10-10 | $36.56 | $36.58 | $35.35 | $35.35 | $34.71 | 15,700 |
2018-10-09 | $37.24 | $37.24 | $36.72 | $36.85 | $36.18 | 10,642 |
2018-10-08 | $37.20 | $37.43 | $37.04 | $37.43 | $36.75 | 17,607 |
2018-10-05 | $37.99 | $37.99 | $37.15 | $37.57 | $36.89 | 2,534 |
2018-10-04 | $38.60 | $38.60 | $37.85 | $37.93 | $37.24 | 13,231 |
2018-10-03 | $39.05 | $39.05 | $38.79 | $38.79 | $38.09 | 3,857 |
2018-10-02 | $38.80 | $38.98 | $38.69 | $38.77 | $38.07 | 10,549 |
2018-10-01 | $39.25 | $39.29 | $39.07 | $39.07 | $38.36 | 4,168 |
2018-09-28 | $38.95 | $39.15 | $38.95 | $39.02 | $38.31 | 15,850 |
2018-09-27 | $38.99 | $39.37 | $38.99 | $39.16 | $38.45 | 2,832 |
2018-09-26 | $38.90 | $39.14 | $38.88 | $38.97 | $38.26 | 11,694 |
2018-09-25 | $38.54 | $38.64 | $38.47 | $38.64 | $37.93 | 6,338 |
2018-09-24 | $38.68 | $38.71 | $38.57 | $38.60 | $37.90 | 2,729 |
2018-09-21 | $38.95 | $39.00 | $38.90 | $38.90 | $38.19 | 3,891 |
2018-09-20 | $39.17 | $39.17 | $38.85 | $38.85 | $38.15 | 9,066 |
2018-09-19 | $39.39 | $39.48 | $39.07 | $39.12 | $38.41 | 6,865 |
2018-09-18 | $39.31 | $39.57 | $39.31 | $39.50 | $38.78 | 4,997 |
2018-09-17 | $39.13 | $39.13 | $38.90 | $38.97 | $38.27 | 2,785 |
2018-09-14 | $38.97 | $39.24 | $38.81 | $39.00 | $38.29 | 8,969 |
2018-09-13 | $38.30 | $38.67 | $38.29 | $38.54 | $37.84 | 7,517 |
2018-09-12 | $37.94 | $38.12 | $37.94 | $38.00 | $37.31 | 7,587 |
2018-09-11 | $37.72 | $37.99 | $37.72 | $37.94 | $37.25 | 5,631 |
2018-09-10 | $37.63 | $37.90 | $37.63 | $37.84 | $37.16 | 2,035 |
2018-09-07 | $37.38 | $37.67 | $37.37 | $37.37 | $36.69 | 2,112 |
2018-09-06 | $37.11 | $37.58 | $37.11 | $37.52 | $36.84 | 2,855 |
2018-09-05 | $36.70 | $36.86 | $36.62 | $36.62 | $35.96 | 1,409 |
2018-09-04 | $36.85 | $36.88 | $36.66 | $36.82 | $36.15 | 3,613 |
2018-08-31 | $36.72 | $36.90 | $35.90 | $36.80 | $36.13 | 2,916 |
2018-08-30 | $37.10 | $37.17 | $36.96 | $37.02 | $36.35 | 1,531 |
2018-08-29 | $36.98 | $37.24 | $36.98 | $37.24 | $36.57 | 1,953 |
2018-08-28 | $37.09 | $37.10 | $36.97 | $37.10 | $36.43 | 1,727 |
2018-08-27 | $36.76 | $37.00 | $36.76 | $36.96 | $36.29 | 3,239 |
2018-08-24 | $36.62 | $36.80 | $36.62 | $36.70 | $36.04 | 1,826 |
2018-08-23 | $36.64 | $37.00 | $36.51 | $36.65 | $35.98 | 3,416 |
2018-08-22 | $36.86 | $36.89 | $36.76 | $36.80 | $36.13 | 1,006 |
2018-08-21 | $36.39 | $36.84 | $36.39 | $36.84 | $36.17 | 6,101 |
2018-08-20 | $36.15 | $36.32 | $36.14 | $36.30 | $35.64 | 6,291 |
2018-08-17 | $35.75 | $35.75 | $35.69 | $35.75 | $35.10 | 1,702 |
2018-08-16 | $35.43 | $35.65 | $35.40 | $35.40 | $34.76 | 4,031 |
2018-08-15 | $35.08 | $35.24 | $35.08 | $35.16 | $34.52 | 948 |
2018-08-14 | $35.27 | $35.52 | $35.27 | $35.52 | $34.87 | 4,338 |
2018-08-13 | $35.12 | $35.27 | $35.12 | $35.27 | $34.62 | 1,099 |
2018-08-10 | $35.32 | $35.34 | $35.19 | $35.34 | $34.70 | 6,626 |
2018-08-09 | $35.87 | $35.96 | $35.87 | $35.89 | $35.24 | 2,142 |
2018-08-08 | $36.00 | $36.00 | $35.79 | $35.96 | $35.31 | 3,135 |
2018-08-07 | $35.84 | $36.00 | $35.84 | $36.00 | $35.35 | 2,974 |
2018-08-06 | $35.54 | $35.67 | $35.53 | $35.56 | $34.92 | 3,747 |
2018-08-03 | $35.44 | $35.86 | $35.44 | $35.73 | $35.08 | 3,647 |
2018-08-02 | $35.44 | $35.60 | $35.36 | $35.60 | $34.95 | 3,006 |
2018-08-01 | $35.62 | $35.78 | $35.56 | $35.56 | $34.91 | 1,765 |
2018-07-31 | $35.36 | $35.70 | $35.36 | $35.56 | $34.91 | 5,025 |
2018-07-30 | $35.38 | $35.43 | $35.07 | $35.07 | $34.43 | 9,759 |
2018-07-27 | $35.73 | $35.87 | $35.39 | $35.48 | $34.84 | 2,832 |
2018-07-26 | $35.57 | $35.70 | $35.50 | $35.60 | $34.95 | 3,617 |
2018-07-25 | $35.53 | $35.60 | $35.13 | $35.60 | $34.95 | 2,503 |
2018-07-24 | $35.79 | $35.83 | $35.24 | $35.36 | $34.72 | 4,030 |
2018-07-23 | $35.68 | $35.92 | $35.41 | $35.61 | $34.96 | 5,140 |
2018-07-20 | $35.78 | $35.91 | $35.78 | $35.88 | $35.23 | 1,615 |
2018-07-19 | $35.83 | $35.89 | $35.83 | $35.88 | $35.22 | 839 |
2018-07-18 | $35.84 | $35.93 | $35.84 | $35.91 | $35.26 | 4,031 |
2018-07-17 | $35.43 | $35.95 | $35.43 | $35.84 | $35.19 | 5,461 |
2018-07-16 | $35.50 | $35.69 | $35.42 | $35.57 | $34.92 | 8,691 |
2018-07-13 | $35.33 | $35.49 | $35.33 | $35.46 | $34.82 | 2,742 |
2018-07-12 | $35.08 | $35.46 | $35.08 | $35.33 | $34.69 | 4,903 |
2018-07-11 | $35.45 | $35.49 | $34.99 | $34.99 | $34.35 | 20,172 |
2018-07-10 | $35.80 | $35.80 | $35.52 | $35.67 | $35.02 | 5,867 |
2018-07-09 | $35.77 | $35.81 | $35.61 | $35.75 | $35.10 | 5,528 |
2018-07-06 | $35.27 | $35.52 | $35.27 | $35.37 | $34.73 | 6,528 |
2018-07-05 | $34.81 | $35.10 | $34.81 | $35.07 | $34.43 | 3,588 |
2018-07-03 | $34.97 | $34.97 | $34.97 | $34.97 | $34.33 | 1,060 |
2018-07-02 | $35.04 | $35.12 | $34.71 | $35.04 | $34.40 | 6,921 |
2018-06-29 | $35.16 | $35.69 | $35.16 | $35.54 | $34.89 | 3,220 |
2018-06-28 | $34.49 | $35.01 | $34.49 | $35.01 | $34.37 | 8,564 |
2018-06-27 | $34.47 | $35.31 | $34.47 | $34.85 | $34.22 | 4,958 |
2018-06-26 | $34.92 | $35.09 | $34.88 | $35.09 | $34.45 | 1,538 |
2018-06-25 | $34.98 | $34.98 | $34.70 | $34.74 | $34.11 | 3,426 |
2018-06-22 | $35.40 | $35.40 | $35.25 | $35.29 | $34.65 | 2,763 |
2018-06-21 | $35.16 | $35.31 | $35.05 | $35.05 | $34.42 | 3,805 |
2018-06-20 | $35.33 | $35.37 | $35.19 | $35.22 | $34.58 | 10,223 |
2018-06-19 | $35.43 | $35.72 | $35.34 | $35.37 | $34.72 | 6,627 |
2018-06-18 | $35.68 | $35.98 | $35.68 | $35.98 | $35.24 | 5,103 |
2018-06-15 | $35.68 | $35.82 | $35.58 | $35.79 | $35.05 | 7,125 |
2018-06-14 | $35.87 | $35.87 | $35.52 | $35.61 | $34.88 | 2,252 |
2018-06-13 | $35.89 | $35.90 | $35.68 | $35.88 | $35.14 | 2,963 |
2018-06-12 | $36.05 | $36.12 | $35.88 | $36.07 | $35.32 | 6,083 |
2018-06-11 | $35.95 | $35.99 | $35.86 | $35.99 | $35.25 | 1,564 |
2018-06-08 | $35.72 | $35.98 | $35.72 | $35.98 | $35.24 | 7,943 |
2018-06-07 | $35.92 | $35.99 | $35.78 | $35.86 | $35.12 | 5,447 |
2018-06-06 | $35.79 | $35.79 | $35.69 | $35.76 | $35.02 | 4,455 |
2018-06-05 | $35.69 | $35.79 | $35.50 | $35.66 | $34.93 | 6,761 |
2018-06-04 | $35.66 | $35.75 | $35.53 | $35.65 | $34.91 | 7,416 |
2018-06-01 | $35.07 | $35.31 | $35.07 | $35.27 | $34.54 | 3,687 |
2018-05-31 | $35.11 | $35.19 | $34.88 | $34.92 | $34.20 | 7,362 |
2018-05-30 | $35.10 | $35.10 | $34.92 | $35.04 | $34.32 | 5,673 |
2018-05-29 | $34.69 | $35.03 | $34.51 | $34.67 | $33.95 | 5,770 |
2018-05-25 | $35.28 | $35.28 | $35.11 | $35.19 | $34.46 | 6,805 |
2018-05-24 | $35.11 | $35.32 | $34.98 | $35.15 | $34.42 | 7,943 |
2018-05-23 | $34.79 | $35.01 | $34.78 | $35.01 | $34.28 | 3,824 |
2018-05-22 | $35.26 | $35.26 | $34.97 | $35.21 | $34.48 | 5,518 |
2018-05-21 | $35.25 | $35.35 | $35.15 | $35.27 | $34.54 | 11,043 |
2018-05-18 | $35.07 | $35.07 | $34.94 | $34.94 | $34.22 | 5,920 |
2018-05-17 | $34.77 | $35.02 | $34.77 | $35.02 | $34.30 | 7,728 |
2018-05-16 | $34.73 | $34.99 | $34.68 | $34.88 | $34.16 | 4,349 |
2018-05-15 | $35.01 | $35.06 | $34.84 | $34.91 | $34.18 | 3,601 |
2018-05-14 | $35.79 | $35.79 | $35.32 | $35.32 | $34.59 | 6,048 |
2018-05-11 | $35.89 | $35.89 | $35.68 | $35.68 | $34.94 | 5,871 |
2018-05-10 | $35.80 | $35.88 | $35.80 | $35.88 | $35.14 | 1,274 |
2018-05-09 | $35.56 | $35.80 | $35.56 | $35.70 | $34.96 | 3,246 |
2018-05-08 | $35.28 | $35.55 | $35.26 | $35.55 | $34.81 | 3,583 |
2018-05-07 | $34.99 | $35.07 | $34.98 | $35.07 | $34.35 | 4,367 |
2018-05-04 | $34.34 | $34.99 | $34.34 | $34.85 | $34.13 | 4,428 |
2018-05-03 | $34.65 | $34.65 | $34.24 | $34.64 | $33.93 | 6,909 |
2018-05-02 | $34.32 | $34.69 | $34.32 | $34.56 | $33.85 | 8,947 |
2018-05-01 | $34.68 | $34.68 | $34.25 | $34.42 | $33.71 | 6,044 |
2018-04-30 | $34.83 | $34.87 | $34.73 | $34.73 | $34.01 | 1,230 |
2018-04-27 | $35.25 | $35.25 | $34.89 | $34.95 | $34.23 | 5,073 |
2018-04-26 | $35.26 | $35.28 | $35.02 | $35.28 | $34.55 | 3,843 |
2018-04-25 | $35.05 | $35.18 | $34.70 | $35.04 | $34.32 | 4,150 |
2018-04-24 | $36.00 | $36.00 | $35.09 | $35.16 | $34.43 | 6,019 |
2018-04-23 | $35.99 | $35.99 | $35.61 | $35.66 | $34.92 | 2,589 |
2018-04-20 | $36.04 | $36.07 | $35.84 | $35.84 | $35.10 | 1,944 |
2018-04-19 | $36.19 | $36.22 | $36.00 | $36.00 | $35.26 | 3,466 |
2018-04-18 | $36.20 | $36.20 | $36.11 | $36.16 | $35.41 | 2,716 |
2018-04-17 | $36.00 | $36.09 | $35.87 | $35.87 | $35.13 | 5,752 |
2018-04-16 | $35.66 | $35.92 | $35.63 | $35.80 | $35.06 | 4,171 |
2018-04-13 | $35.75 | $35.75 | $35.34 | $35.43 | $34.70 | 6,807 |
2018-04-12 | $35.30 | $35.46 | $35.30 | $35.41 | $34.67 | 2,530 |
2018-04-11 | $34.67 | $35.43 | $34.67 | $35.22 | $34.49 | 10,781 |
2018-04-10 | $34.51 | $34.88 | $34.51 | $34.75 | $34.03 | 2,718 |
2018-04-09 | $34.24 | $34.59 | $34.12 | $34.34 | $33.63 | 8,235 |
2018-04-06 | $34.40 | $34.66 | $33.86 | $33.86 | $33.16 | 4,199 |
2018-04-05 | $34.58 | $34.58 | $34.40 | $34.43 | $33.72 | 4,828 |
2018-04-04 | $33.73 | $34.27 | $33.54 | $34.27 | $33.56 | 8,658 |
2018-04-03 | $34.08 | $34.31 | $34.01 | $34.30 | $33.59 | 2,727 |
2018-04-02 | $34.61 | $34.63 | $33.60 | $33.97 | $33.27 | 14,284 |
2018-03-29 | $34.60 | $34.75 | $34.57 | $34.66 | $33.94 | 4,046 |
2018-03-28 | $34.36 | $34.64 | $34.25 | $34.43 | $33.72 | 17,871 |
2018-03-27 | $34.93 | $35.08 | $34.27 | $34.27 | $33.56 | 5,507 |
2018-03-26 | $34.57 | $34.90 | $34.38 | $34.90 | $34.18 | 8,554 |
2018-03-23 | $34.51 | $34.65 | $34.25 | $34.25 | $33.54 | 8,293 |
2018-03-22 | $35.13 | $35.20 | $34.61 | $34.68 | $33.97 | 11,240 |
2018-03-21 | $35.48 | $35.75 | $35.27 | $35.60 | $34.86 | 4,945 |
2018-03-20 | $35.57 | $35.79 | $35.50 | $35.53 | $34.80 | 4,500 |
2018-03-19 | $36.00 | $36.00 | $35.22 | $35.50 | $34.77 | 32,079 |
2018-03-16 | $36.15 | $36.15 | $36.01 | $36.01 | $35.27 | 8,175 |
2018-03-15 | $36.54 | $36.54 | $36.35 | $36.35 | $35.60 | 2,894 |
2018-03-14 | $36.60 | $36.60 | $36.18 | $36.40 | $35.65 | 6,476 |
2018-03-13 | $36.89 | $36.93 | $36.48 | $36.48 | $35.72 | 4,275 |
2018-03-12 | $36.93 | $37.00 | $36.65 | $36.69 | $35.93 | 5,338 |
2018-03-09 | $36.37 | $36.74 | $36.37 | $36.67 | $35.91 | 12,899 |
2018-03-08 | $36.18 | $36.31 | $36.00 | $36.24 | $35.49 | 8,055 |
2018-03-07 | $35.83 | $35.85 | $35.53 | $35.85 | $35.11 | 7,953 |
2018-03-06 | $36.38 | $36.51 | $36.27 | $36.46 | $35.71 | 5,120 |
2018-03-05 | $35.84 | $36.26 | $35.71 | $36.11 | $35.36 | 9,648 |
2018-03-02 | $35.61 | $36.23 | $35.38 | $36.16 | $35.41 | 7,045 |
2018-03-01 | $36.40 | $36.40 | $35.41 | $35.61 | $34.87 | 12,834 |
2018-02-28 | $36.94 | $37.02 | $36.65 | $36.65 | $35.89 | 17,761 |
2018-02-27 | $37.17 | $37.21 | $36.76 | $36.86 | $36.10 | 6,258 |
2018-02-26 | $37.16 | $37.18 | $37.00 | $37.18 | $36.41 | 4,079 |
2018-02-23 | $36.81 | $36.82 | $36.70 | $36.80 | $36.04 | 3,781 |
2018-02-22 | $36.67 | $36.81 | $36.58 | $36.58 | $35.83 | 6,962 |
2018-02-21 | $36.87 | $37.16 | $36.65 | $36.65 | $35.89 | 6,149 |
2018-02-20 | $36.97 | $37.01 | $36.70 | $36.70 | $35.94 | 4,470 |
2018-02-16 | $37.06 | $37.31 | $37.04 | $37.10 | $36.34 | 9,552 |
2018-02-15 | $36.80 | $37.01 | $36.41 | $37.01 | $36.25 | 8,612 |
2018-02-14 | $35.42 | $36.40 | $35.42 | $36.37 | $35.62 | 3,904 |
2018-02-13 | $35.55 | $35.76 | $35.55 | $35.66 | $34.92 | 6,348 |
2018-02-12 | $35.34 | $35.77 | $35.34 | $35.72 | $34.98 | 4,153 |
2018-02-09 | $35.17 | $35.31 | $34.33 | $35.31 | $34.58 | 5,950 |
2018-02-08 | $35.89 | $35.89 | $35.00 | $35.00 | $34.28 | 7,233 |
2018-02-07 | $35.63 | $36.21 | $35.63 | $35.90 | $35.16 | 6,992 |
2018-02-06 | $34.77 | $35.73 | $34.33 | $35.68 | $34.94 | 20,428 |
2018-02-05 | $36.37 | $36.43 | $35.00 | $35.18 | $34.45 | 35,269 |
2018-02-02 | $37.30 | $37.35 | $36.64 | $36.84 | $36.08 | 14,986 |
2018-02-01 | $37.29 | $37.80 | $37.20 | $37.67 | $36.89 | 3,130 |
2018-01-31 | $37.52 | $37.69 | $37.21 | $37.50 | $36.73 | 9,563 |
2018-01-30 | $37.57 | $37.57 | $37.16 | $37.44 | $36.67 | 11,286 |
2018-01-29 | $37.82 | $38.00 | $37.72 | $37.80 | $37.02 | 12,054 |
2018-01-26 | $37.68 | $37.97 | $37.68 | $37.97 | $37.19 | 10,313 |
2018-01-25 | $37.67 | $37.83 | $37.54 | $37.55 | $36.77 | 7,823 |
2018-01-24 | $37.56 | $37.68 | $37.33 | $37.61 | $36.83 | 8,021 |
2018-01-23 | $37.30 | $37.50 | $37.30 | $37.40 | $36.63 | 10,210 |
2018-01-22 | $37.40 | $37.44 | $37.20 | $37.37 | $36.60 | 9,471 |
2018-01-19 | $37.48 | $37.50 | $37.28 | $37.35 | $36.58 | 8,269 |
2018-01-18 | $37.55 | $37.77 | $37.22 | $37.34 | $36.57 | 16,669 |
2018-01-17 | $37.51 | $37.70 | $37.42 | $37.56 | $36.78 | 7,974 |
2018-01-16 | $37.50 | $37.98 | $37.11 | $37.12 | $36.35 | 32,665 |
2018-01-12 | $37.04 | $37.50 | $37.04 | $37.50 | $36.72 | 11,846 |
2018-01-11 | $36.92 | $37.17 | $36.92 | $37.11 | $36.34 | 6,029 |
2018-01-10 | $36.71 | $36.83 | $36.62 | $36.63 | $35.87 | 20,017 |
2018-01-09 | $37.03 | $37.06 | $36.86 | $36.86 | $36.10 | 6,540 |
2018-01-08 | $36.91 | $37.11 | $36.64 | $37.06 | $36.29 | 129,047 |
2018-01-05 | $37.08 | $37.10 | $36.91 | $37.06 | $36.30 | 7,291 |
2018-01-04 | $36.81 | $36.98 | $36.77 | $36.96 | $36.20 | 6,934 |
2018-01-03 | $36.68 | $36.74 | $36.64 | $36.68 | $35.92 | 11,074 |
2018-01-02 | $36.55 | $36.68 | $36.45 | $36.60 | $35.84 | 8,350 |
2017-12-29 | $36.55 | $36.62 | $36.18 | $36.18 | $35.43 | 12,452 |
2017-12-28 | $36.33 | $36.56 | $36.20 | $36.44 | $35.69 | 9,970 |
2017-12-27 | $36.21 | $36.39 | $36.10 | $36.20 | $35.45 | 10,462 |
2017-12-26 | $36.30 | $36.30 | $36.15 | $36.24 | $35.49 | 4,845 |
2017-12-22 | $36.67 | $36.67 | $36.36 | $36.52 | $35.58 | 14,809 |
2017-12-21 | $36.69 | $37.00 | $36.61 | $36.84 | $35.89 | 9,496 |
2017-12-20 | $36.71 | $36.72 | $36.42 | $36.60 | $35.65 | 22,054 |
2017-12-19 | $37.00 | $37.00 | $36.52 | $36.56 | $35.61 | 13,879 |
2017-12-18 | $36.26 | $36.77 | $36.26 | $36.73 | $35.78 | 8,591 |
2017-12-15 | $35.80 | $36.25 | $35.80 | $36.18 | $35.24 | 6,109 |
2017-12-14 | $36.10 | $36.14 | $35.66 | $35.73 | $34.80 | 6,147 |
2017-12-13 | $35.81 | $36.07 | $35.81 | $35.93 | $35.00 | 7,120 |
2017-12-12 | $35.83 | $36.00 | $35.74 | $35.74 | $34.82 | 8,133 |
2017-12-11 | $36.00 | $36.07 | $35.75 | $35.78 | $34.85 | 24,598 |
2017-12-08 | $35.94 | $35.96 | $35.80 | $35.88 | $34.95 | 7,703 |
2017-12-07 | $35.48 | $35.91 | $35.48 | $35.77 | $34.84 | 16,426 |
2017-12-06 | $35.21 | $35.80 | $35.21 | $35.39 | $34.48 | 26,180 |
2017-12-05 | $34.50 | $34.69 | $34.11 | $34.11 | $33.23 | 5,786 |
2017-12-04 | $34.99 | $35.10 | $34.47 | $34.47 | $33.58 | 16,787 |
2017-12-01 | $34.83 | $35.05 | $34.35 | $34.75 | $33.85 | 10,706 |
2017-11-30 | $35.02 | $35.06 | $34.94 | $34.94 | $34.04 | 5,848 |
2017-11-29 | $35.10 | $35.10 | $34.68 | $34.84 | $33.94 | 7,174 |
2017-11-28 | $34.96 | $35.19 | $34.90 | $35.03 | $34.12 | 10,849 |
2017-11-27 | $35.32 | $35.32 | $34.93 | $34.93 | $34.03 | 12,423 |
2017-11-24 | $35.18 | $35.47 | $34.99 | $35.01 | $34.10 | 6,582 |
2017-11-22 | $35.02 | $35.23 | $35.01 | $35.04 | $34.13 | 6,327 |
2017-11-21 | $34.64 | $34.95 | $34.64 | $34.95 | $34.05 | 8,670 |
2017-11-20 | $34.30 | $34.59 | $34.30 | $34.55 | $33.66 | 13,073 |
2017-11-17 | $34.31 | $34.58 | $34.17 | $34.17 | $33.29 | 9,727 |
2017-11-16 | $34.20 | $34.57 | $34.20 | $34.44 | $33.55 | 17,989 |
2017-11-15 | $34.40 | $34.40 | $33.98 | $34.12 | $33.24 | 20,513 |
2017-11-14 | $34.64 | $34.84 | $34.50 | $34.65 | $33.75 | 9,164 |
2017-11-13 | $34.85 | $34.85 | $34.51 | $34.63 | $33.73 | 25,927 |
2017-11-10 | $35.00 | $35.37 | $34.77 | $35.08 | $34.17 | 39,376 |
2017-11-09 | $35.70 | $35.77 | $35.01 | $35.17 | $34.26 | 63,101 |
2017-11-08 | $36.30 | $36.30 | $35.51 | $35.84 | $34.91 | 26,643 |
2017-11-07 | $36.85 | $37.00 | $36.40 | $36.40 | $35.46 | 22,182 |
2017-11-06 | $36.71 | $36.96 | $36.71 | $36.91 | $35.95 | 13,564 |
2017-11-03 | $36.80 | $36.84 | $36.55 | $36.61 | $35.67 | 7,483 |
2017-11-02 | $36.70 | $36.81 | $36.43 | $36.70 | $35.75 | 14,626 |
2017-11-01 | $36.98 | $37.03 | $36.71 | $36.85 | $35.90 | 23,749 |
2017-10-31 | $36.78 | $37.03 | $36.71 | $36.88 | $35.93 | 21,158 |
2017-10-30 | $36.62 | $36.88 | $36.47 | $36.56 | $35.61 | 12,989 |
2017-10-27 | $36.77 | $36.77 | $36.55 | $36.60 | $35.65 | 15,611 |
2017-10-26 | $36.94 | $36.94 | $36.49 | $36.49 | $35.55 | 32,293 |
2017-10-25 | $36.81 | $36.84 | $36.29 | $36.65 | $35.70 | 16,449 |
2017-10-24 | $36.54 | $36.84 | $36.54 | $36.71 | $35.76 | 15,234 |
2017-10-23 | $36.61 | $36.61 | $36.30 | $36.44 | $35.50 | 16,538 |
2017-10-20 | $36.06 | $36.44 | $36.01 | $36.41 | $35.47 | 39,602 |
2017-10-19 | $36.10 | $36.21 | $35.62 | $35.90 | $34.97 | 17,756 |
2017-10-18 | $36.20 | $36.30 | $36.03 | $36.19 | $35.25 | 18,478 |
2017-10-17 | $36.13 | $36.35 | $36.00 | $36.00 | $35.07 | 23,717 |
2017-10-16 | $36.66 | $36.67 | $36.33 | $36.37 | $35.43 | 26,662 |
2017-10-13 | $36.55 | $36.76 | $36.50 | $36.54 | $35.59 | 12,579 |
2017-10-12 | $36.53 | $36.77 | $36.23 | $36.52 | $35.58 | 10,361 |
2017-10-11 | $36.62 | $36.82 | $36.50 | $36.60 | $35.65 | 14,785 |
2017-10-10 | $36.64 | $36.73 | $36.45 | $36.62 | $35.67 | 18,867 |
2017-10-09 | $36.38 | $36.58 | $36.31 | $36.34 | $35.40 | 13,900 |
2017-10-06 | $36.26 | $36.36 | $36.20 | $36.28 | $35.34 | 9,774 |
2017-10-05 | $36.45 | $36.60 | $36.40 | $36.40 | $35.46 | 10,167 |
2017-10-04 | $36.50 | $36.62 | $36.31 | $36.35 | $35.41 | 25,665 |
2017-10-03 | $36.40 | $36.67 | $36.40 | $36.57 | $35.62 | 6,233 |
2017-10-02 | $36.37 | $36.49 | $36.20 | $36.38 | $35.44 | 16,461 |
2017-09-29 | $36.14 | $36.39 | $36.06 | $36.18 | $35.24 | 31,053 |
2017-09-28 | $36.11 | $36.40 | $36.03 | $36.03 | $35.10 | 14,815 |
2017-09-27 | $36.00 | $36.31 | $36.00 | $36.27 | $35.33 | 17,107 |
2017-09-26 | $36.00 | $36.14 | $35.80 | $36.00 | $35.07 | 18,893 |
2017-09-25 | $35.82 | $36.45 | $35.69 | $35.92 | $34.99 | 26,302 |
2017-09-22 | $35.91 | $36.20 | $35.91 | $36.05 | $35.12 | 11,258 |
2017-09-21 | $35.90 | $36.20 | $35.90 | $36.03 | $35.10 | 12,916 |
2017-09-20 | $35.96 | $36.27 | $35.94 | $36.01 | $35.08 | 13,412 |
2017-09-19 | $35.90 | $36.27 | $35.90 | $36.14 | $35.20 | 15,604 |
2017-09-18 | $35.50 | $36.85 | $35.34 | $35.98 | $35.01 | 12,131 |
2017-09-15 | $35.27 | $35.68 | $35.27 | $35.39 | $34.44 | 4,688 |
2017-09-14 | $35.45 | $35.69 | $35.00 | $35.46 | $34.50 | 20,845 |
2017-09-13 | $35.65 | $35.79 | $35.52 | $35.52 | $34.56 | 18,508 |
2017-09-12 | $37.20 | $37.20 | $35.69 | $35.69 | $34.73 | 40,192 |
2017-09-11 | $35.65 | $36.05 | $35.65 | $35.92 | $34.95 | 8,489 |
2017-09-08 | $35.27 | $35.57 | $35.23 | $35.30 | $34.35 | 10,827 |
2017-09-07 | $35.39 | $35.64 | $35.30 | $35.42 | $34.47 | 78,696 |
2017-09-06 | $35.25 | $35.47 | $35.08 | $35.12 | $34.17 | 12,556 |
2017-09-05 | $35.30 | $35.36 | $34.87 | $35.09 | $34.14 | 22,357 |
2017-09-01 | $35.38 | $36.82 | $35.30 | $35.30 | $34.35 | 17,806 |
2017-08-31 | $35.00 | $35.60 | $34.95 | $35.46 | $34.50 | 25,796 |
2017-08-30 | $34.25 | $34.94 | $34.25 | $34.80 | $33.86 | 38,932 |
2017-08-29 | $33.75 | $34.12 | $33.75 | $34.00 | $33.08 | 10,595 |
2017-08-28 | $33.97 | $34.04 | $33.86 | $33.93 | $33.02 | 25,590 |
2017-08-25 | $33.85 | $33.85 | $33.73 | $33.75 | $32.84 | 6,559 |
2017-08-24 | $33.62 | $33.89 | $33.62 | $33.88 | $32.97 | 22,776 |
2017-08-23 | $33.40 | $33.48 | $33.39 | $33.48 | $32.58 | 8,810 |
2017-08-22 | $32.95 | $33.57 | $32.95 | $33.49 | $32.58 | 13,037 |
2017-08-21 | $33.05 | $33.09 | $32.80 | $32.85 | $31.96 | 16,551 |
2017-08-18 | $33.11 | $33.26 | $33.03 | $33.08 | $32.19 | 18,094 |
2017-08-17 | $33.51 | $33.57 | $33.08 | $33.26 | $32.36 | 13,810 |
2017-08-16 | $33.59 | $33.79 | $33.59 | $33.65 | $32.74 | 13,424 |
2017-08-15 | $33.53 | $33.70 | $33.49 | $33.49 | $32.59 | 12,857 |
2017-08-14 | $33.33 | $33.53 | $33.33 | $33.47 | $32.57 | 3,963 |
2017-08-11 | $32.94 | $33.10 | $32.94 | $32.95 | $32.06 | 6,598 |
2017-08-10 | $33.30 | $33.59 | $32.87 | $32.87 | $31.98 | 20,500 |
2017-08-09 | $33.33 | $33.61 | $33.30 | $33.54 | $32.64 | 5,188 |
2017-08-08 | $33.26 | $33.81 | $33.26 | $33.35 | $32.45 | 8,153 |
2017-08-07 | $33.05 | $33.43 | $33.00 | $33.32 | $32.42 | 21,586 |
2017-08-04 | $32.66 | $32.86 | $32.65 | $32.86 | $31.97 | 2,162 |
2017-08-03 | $32.51 | $32.72 | $32.51 | $32.51 | $31.63 | 12,403 |
2017-08-02 | $32.57 | $32.71 | $32.45 | $32.59 | $31.72 | 19,994 |
2017-08-01 | $32.69 | $32.72 | $32.65 | $32.65 | $31.77 | 1,605 |
2017-07-31 | $32.63 | $32.73 | $32.50 | $32.57 | $31.69 | 13,310 |
2017-07-28 | $32.40 | $32.73 | $32.40 | $32.73 | $31.85 | 18,440 |
2017-07-27 | $32.50 | $32.77 | $32.35 | $32.50 | $31.62 | 3,919 |
2017-07-26 | $32.50 | $32.50 | $32.30 | $32.49 | $31.61 | 5,836 |
2017-07-25 | $32.25 | $32.47 | $32.22 | $32.32 | $31.45 | 8,581 |
2017-07-24 | $32.25 | $32.25 | $32.20 | $32.22 | $31.35 | 11,274 |
2017-07-21 | $32.22 | $32.48 | $32.22 | $32.48 | $31.60 | 4,564 |
2017-07-20 | $32.39 | $32.50 | $32.34 | $32.34 | $31.47 | 9,776 |
2017-07-19 | $32.34 | $32.49 | $32.34 | $32.42 | $31.55 | 4,874 |
2017-07-18 | $32.34 | $32.47 | $32.27 | $32.31 | $31.44 | 15,083 |
2017-07-17 | $32.45 | $32.86 | $32.31 | $32.31 | $31.44 | 20,395 |
2017-07-14 | $32.43 | $32.45 | $32.35 | $32.42 | $31.55 | 9,981 |
2017-07-13 | $32.34 | $32.45 | $32.31 | $32.31 | $31.44 | 15,986 |
2017-07-12 | $32.00 | $32.41 | $32.00 | $32.40 | $31.53 | 10,376 |
2017-07-11 | $31.75 | $32.08 | $31.75 | $31.90 | $31.04 | 7,542 |
2017-07-10 | $31.55 | $31.97 | $31.55 | $31.80 | $30.94 | 14,064 |
2017-07-07 | $31.36 | $31.83 | $31.36 | $31.78 | $30.92 | 9,419 |
2017-07-06 | $31.45 | $31.66 | $31.14 | $31.25 | $30.41 | 7,875 |
2017-07-05 | $31.40 | $31.78 | $31.40 | $31.75 | $30.89 | 20,527 |
2017-07-03 | $31.62 | $32.92 | $31.23 | $31.42 | $30.57 | 13,989 |
2017-06-30 | $31.22 | $31.47 | $31.11 | $31.38 | $30.54 | 11,065 |
2017-06-29 | $31.65 | $31.65 | $30.87 | $31.26 | $30.41 | 11,685 |
2017-06-28 | $30.86 | $31.43 | $30.86 | $31.42 | $30.57 | 5,346 |
2017-06-27 | $30.85 | $31.24 | $30.82 | $30.98 | $30.15 | 10,088 |
2017-06-26 | $31.01 | $31.15 | $30.82 | $30.85 | $30.02 | 13,063 |
2017-06-23 | $30.81 | $31.05 | $30.80 | $30.87 | $30.04 | 5,971 |
2017-06-22 | $30.80 | $31.11 | $30.80 | $30.90 | $30.07 | 8,644 |
2017-06-21 | $30.94 | $31.13 | $30.90 | $30.90 | $30.07 | 22,088 |
2017-06-20 | $31.40 | $31.40 | $30.99 | $30.99 | $30.15 | 6,887 |
2017-06-19 | $31.05 | $31.42 | $31.05 | $31.41 | $30.47 | 5,173 |
2017-06-16 | $31.05 | $31.05 | $30.94 | $31.01 | $30.08 | 4,232 |
2017-06-15 | $31.23 | $31.23 | $30.73 | $31.00 | $30.07 | 6,641 |
2017-06-14 | $31.34 | $31.40 | $31.30 | $31.32 | $30.38 | 7,511 |
2017-06-13 | $31.07 | $31.29 | $31.07 | $31.29 | $30.35 | 3,712 |
2017-06-12 | $31.03 | $31.04 | $30.95 | $30.99 | $30.05 | 7,079 |
2017-06-09 | $33.00 | $33.00 | $31.00 | $31.19 | $30.25 | 9,476 |
2017-06-08 | $31.33 | $31.50 | $31.33 | $31.50 | $30.55 | 3,481 |
2017-06-07 | $31.41 | $31.50 | $31.25 | $31.27 | $30.33 | 3,845 |
2017-06-06 | $32.21 | $32.21 | $31.50 | $31.50 | $30.55 | 15,771 |
2017-06-05 | $31.90 | $31.97 | $31.80 | $31.83 | $30.87 | 11,309 |
2017-06-02 | $31.69 | $32.04 | $31.69 | $31.85 | $30.89 | 7,004 |
2017-06-01 | $31.45 | $31.75 | $31.45 | $31.68 | $30.73 | 9,323 |
2017-05-31 | $31.32 | $31.32 | $31.17 | $31.25 | $30.31 | 2,561 |
2017-05-30 | $31.45 | $31.50 | $31.30 | $31.30 | $30.36 | 6,620 |
2017-05-26 | $31.40 | $31.56 | $31.40 | $31.47 | $30.52 | 12,481 |
2017-05-25 | $31.30 | $31.54 | $31.30 | $31.42 | $30.47 | 9,020 |
2017-05-24 | $31.08 | $31.23 | $31.04 | $31.23 | $30.29 | 10,963 |
2017-05-23 | $31.08 | $31.15 | $30.87 | $31.05 | $30.12 | 12,665 |
2017-05-22 | $30.79 | $31.05 | $30.79 | $30.90 | $29.97 | 14,930 |
2017-05-19 | $30.58 | $30.78 | $30.46 | $30.78 | $29.85 | 17,112 |
2017-05-18 | $29.99 | $30.30 | $29.69 | $30.17 | $29.26 | 22,610 |
2017-05-17 | $30.50 | $30.60 | $30.11 | $30.11 | $29.20 | 4,714 |
2017-05-16 | $30.64 | $30.65 | $30.58 | $30.61 | $29.69 | 2,382 |
2017-05-15 | $30.07 | $30.60 | $30.07 | $30.48 | $29.56 | 3,829 |
2017-05-12 | $29.83 | $29.90 | $29.69 | $29.84 | $28.94 | 3,017 |
2017-05-11 | $29.93 | $30.01 | $29.60 | $29.95 | $29.05 | 3,432 |
2017-05-10 | $29.95 | $29.95 | $29.85 | $29.86 | $28.96 | 7,256 |
2017-05-09 | $29.67 | $30.00 | $29.67 | $29.90 | $29.00 | 3,645 |
2017-05-08 | $29.66 | $29.84 | $29.66 | $29.84 | $28.94 | 1,425 |
2017-05-05 | $29.42 | $29.69 | $29.42 | $29.63 | $28.74 | 1,895 |
2017-05-04 | $29.36 | $29.39 | $29.28 | $29.28 | $28.40 | 8,933 |
2017-05-03 | $29.29 | $29.37 | $29.22 | $29.36 | $28.48 | 2,015 |
2017-05-02 | $29.30 | $29.40 | $29.30 | $29.32 | $28.44 | 1,412 |
2017-05-01 | $29.51 | $29.51 | $29.30 | $29.40 | $28.52 | 1,505 |
2017-04-28 | $29.49 | $29.49 | $29.25 | $29.28 | $28.40 | 4,334 |
2017-04-27 | $29.23 | $29.44 | $29.23 | $29.44 | $28.55 | 1,238 |
2017-04-26 | $28.98 | $29.19 | $28.97 | $29.01 | $28.14 | 2,698 |
2017-04-25 | $29.06 | $29.34 | $29.04 | $29.23 | $28.35 | 2,903 |
2017-04-24 | $28.82 | $29.02 | $28.82 | $28.94 | $28.07 | 2,773 |
2017-04-21 | $28.49 | $28.49 | $28.33 | $28.35 | $27.50 | 2,844 |
2017-04-20 | $28.30 | $28.50 | $28.15 | $28.37 | $27.52 | 10,768 |
2017-04-19 | $28.10 | $28.10 | $28.00 | $28.00 | $27.16 | 2,593 |
2017-04-18 | $27.73 | $27.92 | $27.73 | $27.76 | $26.92 | 2,361 |
2017-04-17 | $27.61 | $27.85 | $27.61 | $27.77 | $26.93 | 2,140 |
2017-04-13 | $27.75 | $27.80 | $27.69 | $27.69 | $26.86 | 1,590 |
2017-04-12 | $28.26 | $28.26 | $27.80 | $27.80 | $26.96 | 4,007 |
2017-04-11 | $28.03 | $28.03 | $27.88 | $27.90 | $27.06 | 1,100 |
2017-04-10 | $28.29 | $28.29 | $27.95 | $27.95 | $27.11 | 1,558 |
2017-04-07 | $27.96 | $28.25 | $27.96 | $28.02 | $27.18 | 4,147 |
2017-04-06 | $27.93 | $28.07 | $27.74 | $27.74 | $26.91 | 2,566 |
2017-04-05 | $28.00 | $28.00 | $27.63 | $27.63 | $26.80 | 2,297 |
2017-04-04 | $27.91 | $28.06 | $27.91 | $27.99 | $27.15 | 1,196 |
2017-04-03 | $28.10 | $28.30 | $28.00 | $28.00 | $27.15 | 3,778 |
2017-03-31 | $28.01 | $28.29 | $28.01 | $28.01 | $27.17 | 1,443 |
2017-03-30 | $28.06 | $28.25 | $28.00 | $28.00 | $27.16 | 2,396 |
2017-03-29 | $28.10 | $28.10 | $27.90 | $28.00 | $27.16 | 1,431 |
2017-03-28 | $27.84 | $28.00 | $27.72 | $27.93 | $27.09 | 2,604 |
2017-03-27 | $27.79 | $27.79 | $27.70 | $27.70 | $26.86 | 983 |
2017-03-24 | $27.92 | $28.00 | $27.84 | $27.84 | $27.00 | 1,038 |
2017-03-23 | $27.59 | $27.86 | $27.59 | $27.86 | $27.02 | 1,714 |
2017-03-22 | $27.91 | $27.91 | $27.52 | $27.52 | $26.69 | 3,380 |
2017-03-21 | $27.93 | $28.26 | $27.80 | $28.03 | $27.19 | 2,602 |
2017-03-20 | $28.30 | $28.55 | $28.07 | $28.07 | $27.23 | 5,368 |
2017-03-17 | $27.96 | $28.40 | $27.96 | $28.37 | $27.52 | 2,241 |
2017-03-16 | $27.52 | $27.86 | $27.52 | $27.86 | $27.02 | 812 |
2017-03-15 | $27.40 | $27.55 | $27.40 | $27.52 | $26.69 | 1,064 |
2017-03-14 | $27.72 | $27.72 | $27.40 | $27.40 | $26.58 | 1,323 |
2017-03-13 | $27.47 | $27.79 | $27.47 | $27.64 | $26.81 | 2,588 |
2017-03-10 | $27.49 | $27.62 | $27.34 | $27.58 | $26.75 | 1,461 |
2017-03-09 | $27.35 | $27.54 | $27.29 | $27.29 | $26.47 | 2,515 |
2017-03-08 | $27.35 | $27.50 | $27.25 | $27.28 | $26.46 | 1,908 |
2017-03-07 | $27.30 | $27.35 | $27.18 | $27.35 | $26.53 | 1,020 |
2017-03-06 | $27.31 | $27.47 | $27.23 | $27.26 | $26.44 | 16,767 |
2017-03-03 | $27.50 | $27.56 | $27.42 | $27.52 | $26.70 | 3,789 |
2017-03-02 | $27.46 | $27.74 | $27.46 | $27.63 | $26.80 | 2,154 |
2017-03-01 | $27.87 | $28.00 | $27.68 | $27.68 | $26.85 | 2,665 |
2017-02-28 | $27.78 | $27.83 | $27.60 | $27.60 | $26.77 | 4,893 |
2017-02-27 | $27.45 | $27.79 | $27.29 | $27.68 | $26.84 | 4,237 |
2017-02-24 | $27.33 | $27.46 | $27.22 | $27.32 | $26.50 | 3,627 |
2017-02-23 | $27.50 | $27.50 | $27.28 | $27.42 | $26.60 | 9,339 |
2017-02-22 | $27.40 | $27.47 | $27.40 | $27.47 | $26.64 | 2,341 |
2017-02-21 | $27.26 | $27.55 | $27.26 | $27.55 | $26.72 | 3,675 |
2017-02-17 | $27.22 | $27.22 | $26.95 | $27.20 | $26.38 | 3,404 |
2017-02-16 | $27.26 | $27.37 | $26.95 | $27.20 | $26.38 | 3,313 |
2017-02-15 | $27.10 | $27.33 | $27.06 | $27.06 | $26.25 | 11,525 |
2017-02-14 | $27.18 | $27.27 | $27.17 | $27.19 | $26.37 | 2,623 |
2017-02-13 | $27.07 | $27.27 | $26.71 | $27.09 | $26.28 | 7,529 |
2017-02-10 | $26.80 | $26.90 | $26.75 | $26.90 | $26.09 | 2,193 |
2017-02-09 | $26.99 | $26.99 | $26.80 | $26.80 | $25.99 | 521 |
2017-02-08 | $27.02 | $27.02 | $26.83 | $26.84 | $26.03 | 834 |
2017-02-07 | $26.74 | $27.19 | $26.74 | $27.03 | $26.21 | 2,594 |
2017-02-06 | $26.81 | $27.01 | $26.71 | $26.71 | $25.91 | 1,895 |
2017-02-03 | $26.78 | $26.90 | $26.61 | $26.90 | $26.09 | 4,662 |
2017-02-02 | $26.99 | $26.99 | $26.71 | $26.92 | $26.11 | 2,003 |
2017-02-01 | $26.85 | $27.06 | $26.64 | $26.64 | $25.84 | 2,106 |
2017-01-31 | $26.68 | $26.88 | $26.54 | $26.87 | $26.06 | 2,073 |
2017-01-30 | $26.67 | $26.95 | $26.34 | $26.75 | $25.95 | 7,867 |
2017-01-27 | $26.97 | $27.04 | $26.76 | $26.94 | $26.13 | 4,727 |
2017-01-26 | $26.79 | $26.99 | $26.70 | $26.77 | $25.96 | 4,695 |
2017-01-25 | $26.81 | $26.95 | $26.76 | $26.93 | $26.12 | 3,528 |
2017-01-24 | $26.47 | $26.74 | $26.47 | $26.71 | $25.91 | 3,749 |
2017-01-23 | $26.49 | $26.60 | $26.30 | $26.46 | $25.66 | 6,989 |
2017-01-20 | $26.76 | $26.76 | $26.54 | $26.58 | $25.78 | 4,777 |
2017-01-19 | $26.45 | $26.61 | $26.30 | $26.61 | $25.81 | 12,696 |
2017-01-18 | $26.41 | $26.50 | $26.35 | $26.35 | $25.55 | 3,561 |
2017-01-17 | $26.63 | $26.63 | $26.46 | $26.50 | $25.70 | 3,295 |
2017-01-13 | $26.85 | $26.85 | $26.60 | $26.75 | $25.95 | 1,123 |
2017-01-12 | $26.56 | $26.80 | $26.56 | $26.79 | $25.98 | 1,520 |
2017-01-11 | $26.55 | $26.72 | $26.51 | $26.59 | $25.79 | 2,977 |
2017-01-10 | $26.98 | $26.99 | $26.70 | $26.90 | $26.09 | 5,982 |
2017-01-09 | $27.50 | $27.50 | $27.30 | $27.41 | $26.59 | 3,721 |
2017-01-06 | $27.59 | $27.67 | $27.56 | $27.57 | $26.74 | 1,381 |
2017-01-05 | $27.22 | $27.74 | $27.22 | $27.59 | $26.76 | 7,331 |
2017-01-04 | $27.09 | $27.15 | $27.09 | $27.15 | $26.34 | 1,367 |
2017-01-03 | $27.07 | $27.07 | $26.89 | $26.90 | $26.09 | 3,127 |
2016-12-30 | $26.96 | $27.08 | $26.96 | $26.97 | $26.16 | 1,834 |
2016-12-29 | $26.89 | $26.90 | $26.88 | $26.88 | $26.07 | 1,350 |
2016-12-28 | $27.24 | $27.24 | $26.86 | $26.87 | $26.06 | 2,338 |
2016-12-27 | $27.35 | $27.47 | $27.35 | $27.43 | $26.47 | 3,792 |
2016-12-23 | $27.22 | $27.23 | $27.05 | $27.10 | $26.15 | 3,616 |
2016-12-22 | $27.31 | $27.31 | $27.15 | $27.17 | $26.22 | 2,875 |
2016-12-21 | $27.38 | $27.38 | $27.13 | $27.13 | $26.19 | 1,960 |
2016-12-20 | $27.32 | $27.40 | $27.32 | $27.33 | $26.38 | 661 |
2016-12-19 | $27.21 | $27.21 | $27.15 | $27.15 | $26.20 | 430 |
2016-12-16 | $27.39 | $27.40 | $27.24 | $27.30 | $26.35 | 3,854 |
2016-12-15 | $26.50 | $27.06 | $26.17 | $26.91 | $25.97 | 6,692 |
2016-12-14 | $27.18 | $27.18 | $26.96 | $26.96 | $26.02 | 1,333 |
2016-12-13 | $27.51 | $27.51 | $27.10 | $27.32 | $26.37 | 6,779 |
2016-12-12 | $27.42 | $27.42 | $26.96 | $27.12 | $26.17 | 2,546 |
2016-12-09 | $27.31 | $27.54 | $27.29 | $27.30 | $26.35 | 2,213 |
2016-12-08 | $27.41 | $27.54 | $27.32 | $27.54 | $26.58 | 4,223 |
2016-12-07 | $27.26 | $27.56 | $27.26 | $27.53 | $26.57 | 1,942 |
2016-12-06 | $27.10 | $27.37 | $26.99 | $27.37 | $26.42 | 1,994 |
2016-12-05 | $26.82 | $27.10 | $26.82 | $27.10 | $26.16 | 1,632 |
2016-12-02 | $26.70 | $26.92 | $26.70 | $26.80 | $25.87 | 3,210 |
2016-12-01 | $26.71 | $26.86 | $26.71 | $26.83 | $25.90 | 3,331 |
2016-11-30 | $26.88 | $27.09 | $26.88 | $26.96 | $26.02 | 4,547 |
2016-11-29 | $26.82 | $27.04 | $26.79 | $27.00 | $26.06 | 4,067 |
2016-11-28 | $26.94 | $26.94 | $26.81 | $26.88 | $25.94 | 3,759 |
2016-11-25 | $26.79 | $26.85 | $26.79 | $26.83 | $25.89 | 3,191 |
2016-11-23 | $26.60 | $26.76 | $26.59 | $26.71 | $25.78 | 3,990 |
2016-11-22 | $26.30 | $26.54 | $26.30 | $26.33 | $25.41 | 2,771 |
2016-11-21 | $26.16 | $26.17 | $25.99 | $26.05 | $25.14 | 3,045 |
2016-11-18 | $26.06 | $26.07 | $25.79 | $26.04 | $25.13 | 2,517 |
2016-11-17 | $26.23 | $26.36 | $26.22 | $26.22 | $25.30 | 2,231 |
2016-11-16 | $26.30 | $26.37 | $26.05 | $26.29 | $25.37 | 2,863 |
2016-11-15 | $26.38 | $26.46 | $26.37 | $26.46 | $25.54 | 1,197 |
2016-11-14 | $26.45 | $26.69 | $26.40 | $26.61 | $25.68 | 3,184 |
2016-11-11 | $26.00 | $26.47 | $26.00 | $26.46 | $25.54 | 1,626 |
2016-11-10 | $25.97 | $26.36 | $25.97 | $26.27 | $25.35 | 3,172 |
2016-11-09 | $25.21 | $25.96 | $24.57 | $25.95 | $25.05 | 2,375 |
2016-11-08 | $25.18 | $25.42 | $25.18 | $25.38 | $24.49 | 760 |
2016-11-07 | $25.27 | $25.27 | $25.03 | $25.03 | $24.16 | 2,519 |
2016-11-04 | $25.00 | $25.16 | $24.56 | $24.70 | $23.84 | 6,892 |
2016-11-03 | $25.05 | $25.06 | $25.01 | $25.06 | $24.19 | 2,275 |
2016-11-02 | $25.25 | $25.35 | $25.05 | $25.05 | $24.18 | 3,056 |
2016-11-01 | $25.50 | $25.50 | $25.25 | $25.38 | $24.49 | 757 |
2016-10-31 | $25.53 | $25.84 | $25.50 | $25.50 | $24.61 | 3,558 |
2016-10-28 | $25.76 | $25.76 | $25.60 | $25.61 | $24.71 | 5,672 |
2016-10-27 | $25.94 | $25.95 | $25.70 | $25.80 | $24.90 | 1,979 |
2016-10-26 | $25.75 | $25.97 | $25.70 | $25.87 | $24.97 | 8,937 |
2016-10-25 | $25.76 | $25.77 | $25.70 | $25.75 | $24.85 | 1,684 |
2016-10-24 | $25.72 | $25.94 | $25.72 | $25.83 | $24.93 | 1,276 |
2016-10-21 | $25.82 | $25.98 | $25.71 | $25.77 | $24.87 | 1,510 |
2016-10-20 | $25.86 | $25.86 | $25.86 | $25.86 | $24.96 | 320 |
2016-10-19 | $25.95 | $25.98 | $25.86 | $25.86 | $24.96 | 4,102 |
2016-10-18 | $25.89 | $25.97 | $25.81 | $25.90 | $25.00 | 2,613 |
2016-10-17 | $25.65 | $25.65 | $25.53 | $25.54 | $24.65 | 3,261 |
2016-10-14 | $25.58 | $25.72 | $25.53 | $25.61 | $24.72 | 2,408 |
2016-10-13 | $25.65 | $25.67 | $25.28 | $25.59 | $24.70 | 3,859 |
2016-10-12 | $25.80 | $25.91 | $25.75 | $25.75 | $24.85 | 2,786 |
2016-10-11 | $26.27 | $26.45 | $25.91 | $25.91 | $25.01 | 3,637 |
2016-10-10 | $26.47 | $26.47 | $26.47 | $26.47 | $25.55 | 581 |
2016-10-07 | $26.59 | $26.59 | $26.31 | $26.37 | $25.45 | 1,819 |
2016-10-06 | $26.74 | $26.81 | $26.60 | $26.73 | $25.80 | 3,950 |
2016-10-05 | $26.95 | $27.10 | $26.92 | $27.10 | $26.16 | 2,346 |
2016-10-04 | $26.80 | $26.91 | $26.67 | $26.67 | $25.74 | 1,071 |
2016-10-03 | $26.81 | $26.81 | $26.70 | $26.70 | $25.77 | 10,207 |
2016-09-30 | $26.74 | $26.95 | $26.72 | $26.93 | $25.99 | 4,845 |
2016-09-29 | $26.95 | $26.98 | $26.74 | $26.85 | $25.91 | 10,817 |
2016-09-28 | $26.79 | $27.18 | $26.79 | $27.18 | $26.23 | 9,659 |
2016-09-27 | $26.95 | $26.95 | $26.69 | $26.74 | $25.81 | 10,779 |
2016-09-26 | $27.33 | $27.37 | $27.01 | $27.06 | $26.12 | 6,925 |
2016-09-23 | $27.67 | $27.80 | $27.65 | $27.71 | $26.74 | 5,848 |
2016-09-22 | $27.66 | $28.00 | $27.66 | $27.91 | $26.93 | 2,910 |
2016-09-21 | $27.24 | $27.61 | $27.24 | $27.61 | $26.65 | 3,129 |
2016-09-20 | $27.64 | $27.64 | $27.14 | $27.20 | $26.25 | 4,517 |
2016-09-19 | $27.54 | $28.05 | $27.40 | $27.50 | $26.54 | 4,893 |
2016-09-16 | $27.31 | $27.45 | $27.14 | $27.39 | $26.44 | 6,110 |
2016-09-15 | $27.28 | $27.68 | $27.28 | $27.53 | $26.57 | 1,589 |
2016-09-14 | $27.42 | $27.59 | $27.27 | $27.50 | $26.54 | 796 |
2016-09-13 | $27.14 | $27.68 | $27.14 | $27.52 | $26.56 | 5,065 |
2016-09-12 | $27.28 | $27.75 | $27.28 | $27.61 | $26.65 | 3,677 |
2016-09-09 | $27.98 | $27.98 | $27.35 | $27.43 | $26.48 | 8,930 |
2016-09-08 | $28.22 | $29.20 | $28.10 | $28.12 | $27.14 | 27,933 |
2016-09-07 | $28.71 | $28.71 | $28.09 | $28.09 | $27.11 | 13,979 |
2016-09-06 | $28.46 | $28.46 | $28.15 | $28.38 | $27.39 | 20,574 |
2016-09-02 | $28.13 | $28.18 | $28.03 | $28.08 | $27.10 | 9,872 |
2016-09-01 | $27.91 | $28.00 | $27.72 | $27.93 | $26.95 | 9,779 |
2016-08-31 | $28.45 | $28.45 | $27.55 | $27.84 | $26.87 | 19,283 |
2016-08-30 | $28.54 | $28.60 | $28.33 | $28.42 | $27.43 | 12,543 |
2016-08-29 | $28.34 | $28.46 | $28.34 | $28.46 | $27.47 | 3,559 |
2016-08-26 | $28.26 | $28.60 | $28.05 | $28.08 | $27.10 | 3,587 |
2016-08-25 | $28.44 | $28.44 | $28.38 | $28.38 | $27.39 | 1,369 |
2016-08-24 | $28.39 | $28.56 | $28.39 | $28.50 | $27.51 | 3,220 |
2016-08-23 | $28.52 | $28.52 | $28.38 | $28.48 | $27.49 | 514 |
2016-08-22 | $28.25 | $28.44 | $28.18 | $28.26 | $27.27 | 2,179 |
2016-08-19 | $28.15 | $28.23 | $28.10 | $28.23 | $27.24 | 3,940 |
2016-08-18 | $27.21 | $28.18 | $26.77 | $28.11 | $27.13 | 2,424 |
2016-08-17 | $28.00 | $28.14 | $27.98 | $28.05 | $27.07 | 3,802 |
2016-08-16 | $28.18 | $28.18 | $28.11 | $28.11 | $27.13 | 295 |
2016-08-15 | $27.89 | $28.42 | $27.89 | $28.42 | $27.43 | 4,769 |
2016-08-12 | $27.81 | $27.81 | $27.74 | $27.74 | $26.77 | 1,481 |
2016-08-11 | $27.71 | $27.82 | $27.55 | $27.55 | $26.59 | 1,442 |
2016-08-10 | $27.74 | $27.74 | $27.38 | $27.46 | $26.50 | 715 |
2016-08-09 | $27.72 | $27.79 | $27.50 | $27.50 | $26.54 | 2,970 |
2016-08-08 | $27.52 | $27.52 | $27.34 | $27.49 | $26.53 | 1,600 |
2016-08-05 | $26.81 | $27.12 | $26.81 | $27.12 | $26.17 | 1,412 |
2016-08-04 | $27.00 | $27.06 | $26.74 | $26.74 | $25.81 | 1,983 |
2016-08-03 | $26.55 | $26.67 | $26.48 | $26.60 | $25.67 | 1,835 |
2016-08-02 | $26.65 | $26.70 | $26.63 | $26.70 | $25.77 | 1,463 |
2016-08-01 | $26.87 | $26.87 | $26.63 | $26.63 | $25.70 | 782 |
2016-07-29 | $26.89 | $26.91 | $26.72 | $26.91 | $25.97 | 18,794 |
2016-07-28 | $26.78 | $26.89 | $26.68 | $26.89 | $25.95 | 3,497 |
2016-07-27 | $26.58 | $26.58 | $26.42 | $26.42 | $25.50 | 730 |
2016-07-26 | $26.25 | $26.30 | $26.06 | $26.18 | $25.27 | 1,715 |
2016-07-25 | $25.81 | $26.18 | $25.81 | $26.18 | $25.27 | 2,450 |
2016-07-22 | $26.10 | $26.10 | $25.81 | $25.81 | $24.91 | 590 |
2016-07-21 | $26.20 | $26.20 | $26.10 | $26.10 | $25.19 | 803 |
2016-07-20 | $26.12 | $26.12 | $26.12 | $26.12 | $25.21 | 1,338 |
2016-07-19 | $26.00 | $26.00 | $25.84 | $25.84 | $24.94 | 10,487 |
2016-07-18 | $25.95 | $26.12 | $25.93 | $26.12 | $25.21 | 1,700 |
2016-07-15 | $26.12 | $26.12 | $25.81 | $25.98 | $25.07 | 2,326 |
2016-07-14 | $25.86 | $26.04 | $25.86 | $26.02 | $25.11 | 1,996 |
2016-07-13 | $26.11 | $26.11 | $25.79 | $25.80 | $24.90 | 2,501 |
2016-07-12 | $25.87 | $25.96 | $25.80 | $25.90 | $25.00 | 3,460 |
2016-07-11 | $25.42 | $25.67 | $25.42 | $25.52 | $24.63 | 3,630 |
2016-07-08 | $24.87 | $25.18 | $24.87 | $25.18 | $24.30 | 3,417 |
2016-07-07 | $24.91 | $24.91 | $24.71 | $24.71 | $23.85 | 21,299 |
2016-07-06 | $24.54 | $24.75 | $24.50 | $24.75 | $23.89 | 2,012 |
2016-07-05 | $24.80 | $24.80 | $24.54 | $24.60 | $23.74 | 1,886 |
2016-07-01 | $25.00 | $25.18 | $25.00 | $25.10 | $24.22 | 1,829 |
2016-06-30 | $24.82 | $25.00 | $24.54 | $25.00 | $24.13 | 2,698 |
2016-06-29 | $24.90 | $24.93 | $24.48 | $24.74 | $23.88 | 7,138 |
2016-06-28 | $25.24 | $25.24 | $24.31 | $24.41 | $23.56 | 2,312 |
2016-06-27 | $25.97 | $25.97 | $24.00 | $24.15 | $23.31 | 10,598 |
2016-06-24 | $26.08 | $26.08 | $24.97 | $25.01 | $24.14 | 8,244 |
2016-06-23 | $26.44 | $26.57 | $26.26 | $26.57 | $25.64 | 7,912 |
2016-06-22 | $26.38 | $26.38 | $25.90 | $26.12 | $25.21 | 3,338 |
2016-06-21 | $26.09 | $26.25 | $26.09 | $26.20 | $25.29 | 9,711 |
2016-06-20 | $26.33 | $26.44 | $26.21 | $26.29 | $25.37 | 4,704 |
2016-06-17 | $25.74 | $25.99 | $25.72 | $25.99 | $25.05 | 3,183 |
2016-06-16 | $25.68 | $25.76 | $25.21 | $25.70 | $24.77 | 6,815 |
2016-06-15 | $25.80 | $25.86 | $25.72 | $25.72 | $24.79 | 21,624 |
2016-06-14 | $25.80 | $25.80 | $25.49 | $25.54 | $24.61 | 3,899 |
2016-06-13 | $26.16 | $26.16 | $25.76 | $25.78 | $24.84 | 1,948 |
2016-06-10 | $26.23 | $26.29 | $26.10 | $26.10 | $25.15 | 3,733 |
2016-06-09 | $26.85 | $28.01 | $26.50 | $26.66 | $25.69 | 4,203 |
2016-06-08 | $26.56 | $26.98 | $26.56 | $26.80 | $25.83 | 10,219 |
2016-06-07 | $26.33 | $26.48 | $26.33 | $26.48 | $25.52 | 4,915 |
2016-06-06 | $26.16 | $26.23 | $26.16 | $26.21 | $25.26 | 23,470 |
2016-06-03 | $26.27 | $26.27 | $25.93 | $26.10 | $25.15 | 3,174 |
2016-06-02 | $26.11 | $26.11 | $25.84 | $26.09 | $25.14 | 5,960 |
2016-06-01 | $25.64 | $25.99 | $25.64 | $25.99 | $25.04 | 2,841 |
2016-05-31 | $25.87 | $25.98 | $25.73 | $25.90 | $24.96 | 2,282 |
2016-05-27 | $25.78 | $25.83 | $25.78 | $25.83 | $24.89 | 1,214 |
2016-05-26 | $25.81 | $25.85 | $25.81 | $25.85 | $24.91 | 888 |
2016-05-25 | $25.70 | $25.70 | $25.67 | $25.67 | $24.74 | 320 |
2016-05-24 | $25.50 | $25.55 | $25.42 | $25.55 | $24.62 | 1,183 |
2016-05-23 | $25.24 | $25.32 | $25.18 | $25.21 | $24.29 | 4,018 |
2016-05-20 | $25.17 | $25.23 | $25.10 | $25.10 | $24.19 | 10,962 |
2016-05-19 | $25.07 | $25.07 | $24.88 | $24.93 | $24.02 | 3,138 |
2016-05-18 | $25.11 | $25.46 | $25.11 | $25.20 | $24.28 | 2,085 |
2016-05-17 | $25.43 | $25.44 | $25.15 | $25.23 | $24.31 | 21,968 |
2016-05-16 | $25.49 | $25.49 | $25.30 | $25.49 | $24.56 | 4,305 |
2016-05-13 | $25.44 | $25.50 | $25.25 | $25.25 | $24.33 | 10,262 |
2016-05-12 | $25.99 | $25.99 | $25.70 | $25.80 | $24.86 | 6,342 |
2016-05-11 | $26.00 | $26.18 | $25.83 | $25.85 | $24.91 | 13,448 |
2016-05-10 | $25.90 | $25.90 | $25.90 | $25.90 | $24.96 | 234 |
2016-05-09 | $25.50 | $25.50 | $25.50 | $25.50 | $24.57 | 36 |
2016-05-06 | $25.50 | $25.50 | $25.50 | $25.50 | $24.57 | 174 |
2016-05-05 | $25.75 | $25.79 | $25.75 | $25.79 | $24.85 | 1,272 |
2016-05-04 | $25.92 | $25.97 | $25.88 | $25.97 | $25.03 | 1,180 |
2016-05-03 | $26.39 | $26.39 | $26.06 | $26.06 | $25.11 | 438 |
2016-05-02 | $26.45 | $26.51 | $26.45 | $26.51 | $25.54 | 465 |
2016-04-29 | $26.50 | $26.50 | $26.27 | $26.27 | $25.32 | 2,304 |
2016-04-28 | $26.93 | $26.93 | $26.75 | $26.75 | $25.78 | 776 |
2016-04-27 | $26.98 | $27.19 | $26.75 | $27.19 | $26.20 | 14,044 |
2016-04-26 | $26.50 | $26.70 | $26.50 | $26.70 | $25.73 | 1,271 |
2016-04-25 | $26.43 | $26.49 | $26.43 | $26.49 | $25.53 | 417 |
2016-04-22 | $26.49 | $26.49 | $26.49 | $26.49 | $25.53 | 57 |
2016-04-21 | $26.54 | $26.57 | $26.49 | $26.49 | $25.53 | 1,023 |
2016-04-20 | $27.00 | $27.00 | $26.59 | $26.67 | $25.70 | 4,417 |
2016-04-19 | $26.80 | $26.84 | $26.70 | $26.72 | $25.75 | 2,888 |
2016-04-18 | $26.37 | $26.52 | $26.37 | $26.52 | $25.56 | 536 |
2016-04-15 | $26.33 | $26.38 | $26.33 | $26.38 | $25.42 | 837 |
2016-04-14 | $26.41 | $26.41 | $26.37 | $26.40 | $25.44 | 645 |
2016-04-13 | $26.26 | $26.57 | $26.26 | $26.54 | $25.58 | 3,828 |
2016-04-12 | $26.26 | $26.26 | $25.85 | $25.99 | $25.05 | 3,053 |
2016-04-11 | $26.20 | $26.21 | $25.98 | $26.00 | $25.06 | 3,646 |
2016-04-08 | $25.86 | $25.90 | $25.86 | $25.86 | $24.92 | 1,771 |
2016-04-07 | $25.70 | $25.70 | $25.51 | $25.51 | $24.58 | 12,357 |
2016-04-06 | $25.77 | $25.85 | $25.77 | $25.84 | $24.90 | 686 |
2016-04-05 | $26.94 | $26.94 | $25.70 | $25.71 | $24.78 | 4,057 |
2016-04-04 | $26.26 | $26.26 | $25.89 | $25.89 | $24.95 | 895 |
2016-04-01 | $26.00 | $26.00 | $25.76 | $25.96 | $25.01 | 1,236 |
2016-03-31 | $26.28 | $26.30 | $26.28 | $26.30 | $25.35 | 941 |
2016-03-30 | $26.76 | $26.76 | $26.43 | $26.53 | $25.57 | 3,367 |
2016-03-29 | $25.89 | $26.16 | $25.89 | $26.16 | $25.21 | 1,253 |
2016-03-28 | $26.50 | $26.50 | $25.87 | $25.90 | $24.96 | 2,240 |
2016-03-24 | $26.25 | $26.25 | $26.25 | $26.25 | $25.30 | 57 |
2016-03-23 | $26.25 | $26.25 | $26.25 | $26.25 | $25.30 | 104 |
2016-03-22 | $26.30 | $26.30 | $26.30 | $26.30 | $25.34 | 181 |
2016-03-21 | $27.13 | $27.13 | $26.20 | $26.30 | $25.34 | 1,749 |
2016-03-18 | $26.54 | $26.54 | $26.24 | $26.30 | $25.34 | 1,640 |
2016-03-17 | $25.75 | $26.03 | $25.75 | $26.01 | $25.06 | 1,031 |
2016-03-16 | $25.56 | $25.63 | $25.56 | $25.63 | $24.70 | 1,239 |
2016-03-15 | $25.39 | $25.42 | $25.38 | $25.38 | $24.46 | 927 |
2016-03-14 | $25.81 | $25.81 | $25.45 | $25.59 | $24.66 | 1,139 |
2016-03-11 | $25.24 | $25.24 | $25.24 | $25.24 | $24.33 | 60 |
2016-03-10 | $25.48 | $25.48 | $25.24 | $25.24 | $24.33 | 650 |
2016-03-09 | $25.11 | $25.36 | $25.11 | $25.30 | $24.38 | 500 |
Wedbush ETFMG Global Cloud Technology ETF (IVES) News Headlines
Recent Wedbush ETFMG Global Cloud Technology ETF (IVES) News
Similar Companies to Wedbush ETFMG Global Cloud Technology ETF (IVES) 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 | -- | -- | -- |