JPMorgan Diversified Return U.S. Small Cap Equity ETF (JPSE) Exchange: NYSE ARCA
Data as of May 2, 2025
$41.74 ($-0.01) -0.02%
JPMorgan Diversified Return U.S. Small Cap Equity ETF - Daily Information
Click for more stock information on JPMorgan Diversified Return U.S. Small Cap Equity ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $41.61 |
Previous Close | $41.74 |
High | $41.81 |
Low | $41.38 |
Adjusted Open | $41.61 |
Previous Adjusted Close | $41.74 |
Adjusted High | $41.81 |
Adjusted Low | $41.38 |
About JPMorgan Diversified Return U.S. Small Cap Equity ETF (JPSE)
The Fund seeks investment results that closely correspond, before fees and expenses, to the performance of the JP Morgan Diversified Factor US Small Cap Equity Index (the Underlying Index). The Fund will invest at least 80% of its Assets in securities included in the Underlying Index. “Assets” means net assets, plus the amount of borrowing for investment purposes. The Underlying Index is comprised of U.S. equity securities selected to represent a diversified set of factor characteristics, as described below. The Fund’s adviser is a sponsor of the Underlying Index and developed the proprietary factors on which the Underlying Index is based. FTSE International Limited, the Benchmark Administrator, administers, calculates and governs the Underlying Index. Holdings in the Underlying Index are selected primarily from the constituents of the Russell 2000 Index, a broader Russell index, which is comprised of small cap equity securities in the United States. Through diversification, the Underlying Index is designed to more evenly distribute risk across sectors and individual securities. In the Underlying Index, weightings to sectors are adjusted based on their historical volatility to attempt to balance risk across sectors in the overall portfolio. The Underlying Index is diversified across the following sectors: basic materials, consumer services, consumer goods, financials, health care, industrials, oil & gas, technology, telecommunications and utilities. The rules based proprietary multi-factor selection process utilizes the following characteristics: value, momentum and quality. The Underlying Index is designed so that each of the individual characteristics is given equal input in security selection. Over time, the factors will have varying degrees of influence on the performance of the Underlying Index. The Fund’s securities are small cap equity securities of U.S. companies, including common stock, preferred stock and real estate investment trusts. As of January 31, 2020, the market capitalizations of the companies in the Underlying Index ranged from $58.09 million to $8.00 billion. UNDERLYING INDEX CHARACTERISTICS Value — Targets equity securities with attractive prices relative to their sector peers based on fundamental characteristics of book yield, earnings yield, dividend yield and cash flow yield. Momentum — A tendency that stocks that are rising in price tend to continue to rise, while those that are falling tend to continue to fall. Targets equity securities which have higher risk-adjusted returns relative to those of their sector peers over a twelve month period. The twelve month returns are divided by the twelve month volatility of the returns to get the risk-adjusted returns. Quality — Targets equity securities with higher quality characteristics relative to their sector peers as measured by profitability, earnings quality and solvency/financial risk. The Fund, using a “passive” or indexing investment approach, attempts to closely correspond to the performance of the Underlying Index. The adviser expects that, over time, the correlation between the Fund’s performance before fees and expenses and that of the Underlying Index will be 95% or better. A figure of 100% would indicate perfect correlation. Unlike many investment companies, the Fund does not seek to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund’s intention is to replicate the constituent securities of the Underlying Index as closely as possible. “Replication” is a passive indexing strategy in which a fund invests in substantially all of the securities in its underlying index in approximately the same proportions as the underlying index. However, under various circumstances, it may not be possible or practicable to purchase or hold all of, or only, the constituent securities in their respective weightings in the Underlying Index. In these circumstances, the Fund may utilize a “representative sampling” strategy whereby securities are chosen in order to attempt to approximate the investment characteristics of the constituent securities. To the extent the Fund uses a representative sampling strategy, it would hold a significant number of the constituent securities of the Underlying Index, but may not track the Underlying Index with the same degree of accuracy as would an investment vehicle replicating the entire Underlying Index. Even when the Fund is utilizing representative sampling, it must invest at least 80% of its Assets in securities included in the Underlying Index. The Fund’s portfolio will be rebalanced quarterly in accordance with the quarterly rebalancing of the Underlying Index. The Fund may invest up to 20% of its assets in exchange-traded futures contracts to seek performance that corresponds to the Underlying Index. To the extent that the securities in the Underlying Index are concentrated in one or more industries or groups of industries, the Fund may concentrate in such industries or groups of industries.
Invest in JPMorgan Diversified Return U.S. Small Cap Equity ETF (JPSE)
Historical Stock Data for JPMorgan Diversified Return U.S. Small Cap Equity ETF (JPSE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $41.61 | $41.81 | $41.38 | $41.74 | $41.74 | 14,509 |
2025-04-24 | $41.23 | $41.85 | $41.19 | $41.75 | $41.75 | 18,684 |
2025-04-23 | $41.72 | $42.20 | $40.97 | $41.19 | $41.19 | 42,700 |
2025-04-22 | $40.41 | $40.88 | $40.27 | $40.67 | $40.67 | 42,934 |
2025-04-21 | $40.32 | $40.32 | $39.44 | $39.85 | $39.85 | 33,751 |
2025-04-17 | $40.44 | $40.89 | $40.36 | $40.61 | $40.61 | 53,233 |
2025-04-16 | $40.38 | $40.75 | $39.95 | $40.21 | $40.21 | 62,139 |
2025-04-15 | $40.62 | $40.90 | $40.44 | $40.49 | $40.49 | 51,344 |
2025-04-14 | $40.96 | $40.96 | $40.00 | $40.67 | $40.67 | 37,782 |
2025-04-11 | $39.53 | $40.33 | $39.12 | $40.29 | $40.29 | 36,209 |
2025-04-10 | $40.15 | $40.15 | $38.85 | $39.61 | $39.61 | 60,572 |
2025-04-09 | $37.80 | $41.61 | $37.66 | $41.09 | $41.09 | 635,456 |
2025-04-08 | $40.45 | $40.45 | $37.72 | $38.20 | $38.20 | 58,081 |
2025-04-07 | $38.60 | $41.01 | $38.07 | $39.12 | $39.12 | 291,310 |
2025-04-04 | $40.16 | $40.28 | $38.92 | $39.74 | $39.74 | 161,366 |
2025-04-03 | $42.69 | $42.70 | $41.39 | $41.51 | $41.51 | 314,850 |
2025-04-02 | $43.19 | $44.22 | $43.19 | $44.12 | $44.12 | 21,848 |
2025-04-01 | $43.49 | $43.90 | $43.21 | $43.62 | $43.62 | 25,413 |
2025-03-31 | $43.06 | $43.76 | $42.81 | $43.59 | $43.59 | 35,229 |
2025-03-28 | $44.13 | $44.13 | $43.22 | $43.45 | $43.45 | 47,310 |
2025-03-27 | $44.22 | $44.41 | $44.00 | $44.20 | $44.20 | 24,669 |
2025-03-26 | $44.42 | $44.66 | $44.07 | $44.29 | $44.29 | 28,615 |
2025-03-25 | $44.53 | $44.62 | $44.28 | $44.45 | $44.45 | 48,744 |
2025-03-24 | $44.20 | $44.74 | $44.20 | $44.66 | $44.66 | 18,847 |
2025-03-21 | $43.71 | $43.81 | $43.45 | $43.69 | $43.69 | 14,388 |
2025-03-20 | $44.03 | $44.51 | $44.03 | $44.13 | $44.13 | 26,266 |
2025-03-19 | $43.94 | $44.58 | $43.92 | $44.32 | $44.32 | 25,463 |
2025-03-18 | $43.90 | $43.95 | $43.68 | $43.90 | $43.90 | 14,078 |
2025-03-17 | $43.58 | $44.15 | $43.58 | $44.08 | $44.08 | 19,068 |
2025-03-14 | $43.19 | $43.63 | $42.91 | $43.62 | $43.62 | 22,068 |
2025-03-13 | $43.33 | $43.43 | $42.48 | $42.78 | $42.78 | 22,491 |
2025-03-12 | $43.87 | $43.87 | $43.12 | $43.32 | $43.32 | 23,316 |
2025-03-11 | $43.60 | $43.89 | $43.14 | $43.39 | $43.39 | 25,177 |
2025-03-10 | $43.92 | $44.16 | $43.20 | $43.55 | $43.55 | 99,027 |
2025-03-07 | $44.09 | $44.61 | $43.66 | $44.33 | $44.33 | 29,983 |
2025-03-06 | $44.02 | $44.39 | $43.81 | $44.15 | $44.15 | 19,442 |
2025-03-05 | $44.24 | $44.57 | $43.89 | $44.54 | $44.54 | 16,482 |
2025-03-04 | $44.21 | $44.71 | $43.72 | $44.14 | $44.14 | 33,594 |
2025-03-03 | $45.76 | $45.80 | $44.47 | $44.54 | $44.54 | 20,436 |
2025-02-28 | $45.07 | $45.47 | $45.00 | $45.45 | $45.45 | 31,492 |
2025-02-27 | $45.81 | $45.81 | $45.19 | $45.19 | $45.19 | 25,324 |
2025-02-26 | $45.97 | $46.14 | $45.53 | $45.63 | $45.63 | 18,077 |
2025-02-25 | $45.81 | $45.99 | $45.49 | $45.78 | $45.78 | 36,760 |
2025-02-24 | $46.11 | $46.11 | $45.64 | $45.75 | $45.75 | 12,845 |
2025-02-21 | $47.11 | $47.12 | $45.72 | $45.93 | $45.93 | 25,509 |
2025-02-20 | $47.02 | $47.02 | $46.59 | $46.83 | $46.83 | 41,661 |
2025-02-19 | $47.06 | $47.29 | $46.95 | $47.12 | $47.12 | 26,765 |
2025-02-18 | $47.15 | $47.35 | $46.98 | $47.25 | $47.25 | 30,850 |
2025-02-14 | $47.50 | $47.51 | $46.99 | $47.01 | $47.01 | 20,919 |
2025-02-13 | $47.02 | $47.39 | $46.82 | $47.37 | $47.37 | 19,794 |
2025-02-12 | $46.66 | $46.94 | $46.47 | $46.76 | $46.76 | 15,088 |
2025-02-11 | $46.86 | $47.31 | $46.81 | $47.20 | $47.20 | 28,236 |
2025-02-10 | $47.29 | $47.32 | $46.98 | $47.25 | $47.25 | 19,423 |
2025-02-07 | $47.51 | $47.52 | $46.86 | $47.00 | $47.00 | 19,956 |
2025-02-06 | $47.80 | $47.80 | $47.25 | $47.48 | $47.48 | 21,870 |
2025-02-05 | $47.37 | $47.61 | $47.16 | $47.60 | $47.60 | 14,625 |
2025-02-04 | $46.63 | $47.26 | $46.45 | $47.15 | $47.15 | 38,209 |
2025-02-03 | $46.43 | $47.05 | $46.24 | $46.85 | $46.85 | 30,090 |
2025-01-31 | $47.90 | $48.04 | $47.10 | $47.39 | $47.39 | 17,814 |
2025-01-30 | $47.84 | $48.18 | $47.76 | $47.94 | $47.94 | 13,374 |
2025-01-29 | $47.47 | $47.62 | $47.10 | $47.42 | $47.42 | 20,730 |
2025-01-28 | $47.73 | $47.74 | $47.37 | $47.55 | $47.55 | 18,431 |
2025-01-27 | $47.41 | $48.20 | $47.41 | $47.66 | $47.66 | 18,253 |
2025-01-24 | $48.01 | $48.14 | $47.77 | $47.95 | $47.95 | 52,613 |
2025-01-23 | $47.77 | $48.20 | $47.61 | $48.20 | $48.20 | 87,981 |
2025-01-22 | $48.40 | $48.40 | $47.93 | $47.98 | $47.98 | 18,012 |
2025-01-21 | $48.09 | $48.52 | $48.09 | $48.51 | $48.51 | 54,893 |
2025-01-17 | $47.96 | $47.96 | $47.50 | $47.69 | $47.69 | 35,078 |
2025-01-16 | $47.35 | $47.62 | $47.29 | $47.59 | $47.59 | 139,118 |
2025-01-15 | $47.78 | $47.78 | $47.18 | $47.34 | $47.34 | 21,011 |
2025-01-14 | $46.38 | $46.64 | $46.08 | $46.64 | $46.64 | 17,608 |
2025-01-13 | $45.37 | $46.08 | $45.34 | $45.99 | $45.99 | 15,214 |
2025-01-10 | $46.17 | $46.17 | $45.39 | $45.67 | $45.67 | 36,535 |
2025-01-08 | $46.27 | $46.61 | $45.92 | $46.59 | $46.59 | 17,299 |
2025-01-07 | $47.00 | $47.05 | $46.32 | $46.52 | $46.52 | 16,156 |
2025-01-06 | $47.40 | $47.49 | $46.83 | $46.89 | $46.89 | 32,247 |
2025-01-03 | $46.94 | $47.17 | $46.77 | $47.15 | $47.15 | 19,429 |
2025-01-02 | $47.44 | $47.44 | $46.49 | $46.75 | $46.75 | 40,847 |
2024-12-31 | $46.94 | $47.10 | $46.77 | $46.81 | $46.81 | 14,688 |
2024-12-30 | $46.98 | $46.98 | $46.18 | $46.78 | $46.78 | 39,884 |
2024-12-27 | $47.45 | $47.45 | $46.55 | $46.98 | $46.98 | 50,722 |
2024-12-26 | $47.22 | $47.65 | $47.02 | $47.58 | $47.58 | 20,697 |
2024-12-24 | $47.09 | $47.37 | $46.74 | $47.37 | $47.37 | 9,309 |
2024-12-23 | $47.06 | $47.15 | $46.75 | $47.13 | $46.84 | 41,727 |
2024-12-20 | $46.71 | $47.67 | $46.71 | $47.09 | $46.80 | 32,663 |
2024-12-19 | $47.60 | $47.81 | $46.88 | $46.89 | $46.60 | 19,895 |
2024-12-18 | $49.27 | $49.39 | $46.81 | $47.21 | $46.92 | 23,327 |
2024-12-17 | $49.42 | $49.59 | $49.00 | $49.17 | $48.87 | 29,433 |
2024-12-16 | $49.73 | $49.99 | $49.60 | $49.83 | $49.52 | 15,039 |
2024-12-13 | $50.08 | $50.08 | $49.49 | $49.63 | $49.33 | 33,919 |
2024-12-12 | $50.58 | $50.58 | $50.03 | $50.03 | $49.72 | 22,374 |
2024-12-11 | $50.73 | $50.85 | $50.38 | $50.55 | $50.24 | 22,913 |
2024-12-10 | $50.43 | $50.82 | $50.16 | $50.37 | $50.07 | 14,830 |
2024-12-09 | $50.90 | $51.10 | $50.50 | $50.57 | $50.26 | 39,591 |
2024-12-06 | $51.00 | $51.00 | $50.29 | $50.56 | $50.56 | 37,681 |
2024-12-05 | $51.14 | $51.14 | $50.63 | $50.68 | $50.68 | 39,673 |
2024-12-04 | $51.25 | $51.27 | $50.81 | $51.04 | $51.04 | 15,848 |
2024-12-03 | $51.52 | $51.52 | $50.92 | $51.17 | $51.17 | 59,293 |
2024-12-02 | $51.46 | $51.61 | $51.00 | $51.50 | $51.50 | 16,486 |
2024-11-29 | $51.52 | $51.63 | $51.29 | $51.32 | $51.32 | 4,528 |
2024-11-27 | $51.47 | $51.81 | $51.12 | $51.12 | $51.12 | 19,275 |
2024-11-26 | $51.59 | $51.59 | $51.09 | $51.25 | $51.25 | 22,595 |
2024-11-25 | $51.49 | $52.05 | $51.49 | $51.70 | $51.70 | 11,220 |
2024-11-22 | $50.52 | $51.02 | $50.46 | $50.87 | $50.87 | 13,867 |
2024-11-21 | $49.74 | $50.39 | $49.68 | $50.39 | $50.39 | 31,490 |
2024-11-20 | $49.41 | $49.55 | $49.08 | $49.46 | $49.46 | 10,930 |
2024-11-19 | $48.95 | $49.44 | $48.74 | $49.44 | $49.44 | 25,050 |
2024-11-18 | $49.23 | $49.51 | $49.18 | $49.21 | $49.21 | 17,299 |
2024-11-15 | $49.60 | $49.66 | $48.89 | $48.98 | $48.98 | 18,214 |
2024-11-14 | $50.15 | $50.18 | $49.32 | $49.47 | $49.47 | 103,588 |
2024-11-13 | $50.66 | $50.86 | $49.88 | $49.94 | $49.94 | 61,453 |
2024-11-12 | $51.08 | $51.30 | $50.35 | $50.52 | $50.52 | 30,127 |
2024-11-11 | $51.06 | $51.39 | $50.95 | $51.32 | $51.32 | 77,854 |
2024-11-08 | $50.35 | $50.73 | $50.35 | $50.73 | $50.73 | 18,839 |
2024-11-07 | $50.69 | $50.78 | $50.23 | $50.46 | $50.46 | 41,890 |
2024-11-06 | $50.17 | $50.86 | $49.92 | $50.76 | $50.76 | 37,400 |
2024-11-05 | $47.12 | $47.98 | $47.12 | $47.98 | $47.98 | 13,825 |
2024-11-04 | $46.94 | $47.48 | $46.77 | $47.12 | $47.12 | 13,175 |
2024-11-01 | $47.10 | $47.12 | $46.77 | $46.88 | $46.88 | 37,386 |
2024-10-31 | $47.36 | $47.36 | $46.77 | $46.77 | $46.77 | 253,668 |
2024-10-30 | $47.37 | $48.03 | $47.37 | $47.45 | $47.45 | 44,341 |
2024-10-29 | $47.30 | $47.59 | $47.16 | $47.59 | $47.59 | 27,674 |
2024-10-28 | $47.25 | $47.78 | $47.25 | $47.67 | $47.67 | 24,423 |
2024-10-25 | $47.58 | $47.63 | $46.93 | $47.05 | $47.05 | 14,194 |
2024-10-24 | $47.40 | $47.40 | $46.97 | $47.28 | $47.28 | 23,751 |
2024-10-23 | $47.32 | $47.42 | $46.80 | $47.18 | $47.18 | 74,490 |
2024-10-22 | $47.72 | $47.73 | $47.54 | $47.58 | $47.58 | 54,704 |
2024-10-21 | $48.74 | $48.74 | $47.85 | $47.89 | $47.89 | 31,474 |
2024-10-18 | $49.09 | $49.09 | $48.69 | $48.69 | $48.69 | 25,189 |
2024-10-17 | $49.08 | $49.08 | $48.59 | $48.89 | $48.89 | 27,340 |
2024-10-16 | $48.57 | $49.10 | $48.54 | $48.90 | $48.90 | 85,311 |
2024-10-15 | $48.16 | $48.67 | $48.16 | $48.19 | $48.19 | 16,146 |
2024-10-14 | $47.98 | $48.23 | $47.84 | $48.15 | $48.15 | 15,373 |
2024-10-11 | $47.29 | $47.97 | $47.29 | $47.97 | $47.97 | 11,290 |
2024-10-10 | $47.07 | $47.20 | $46.87 | $47.20 | $47.20 | 26,827 |
2024-10-09 | $47.29 | $47.67 | $47.22 | $47.41 | $47.41 | 17,659 |
2024-10-08 | $47.27 | $47.33 | $46.98 | $47.25 | $47.25 | 12,793 |
2024-10-07 | $47.47 | $47.47 | $47.00 | $47.30 | $47.30 | 12,534 |
2024-10-04 | $47.73 | $47.74 | $47.29 | $47.64 | $47.64 | 12,365 |
2024-10-03 | $47.13 | $47.23 | $46.55 | $47.08 | $47.08 | 26,923 |
2024-10-02 | $47.51 | $47.74 | $47.29 | $47.31 | $47.31 | 24,468 |
2024-10-01 | $47.95 | $47.95 | $47.28 | $47.59 | $47.59 | 21,960 |
2024-09-30 | $47.89 | $48.10 | $47.66 | $48.03 | $48.03 | 33,431 |
2024-09-27 | $47.99 | $48.37 | $47.81 | $48.02 | $48.02 | 53,627 |
2024-09-26 | $47.84 | $48.09 | $47.58 | $47.67 | $47.67 | 21,142 |
2024-09-25 | $47.76 | $47.76 | $47.27 | $47.29 | $47.29 | 22,472 |
2024-09-24 | $47.82 | $47.98 | $47.69 | $47.83 | $47.83 | 12,232 |
2024-09-23 | $48.00 | $48.18 | $47.75 | $47.83 | $47.63 | 9,193 |
2024-09-20 | $48.17 | $48.20 | $47.79 | $47.79 | $47.59 | 10,970 |
2024-09-19 | $48.51 | $48.51 | $47.98 | $48.29 | $48.09 | 24,280 |
2024-09-18 | $47.48 | $48.49 | $47.35 | $47.45 | $47.25 | 15,945 |
2024-09-17 | $47.50 | $47.92 | $47.35 | $47.43 | $47.23 | 16,532 |
2024-09-16 | $46.99 | $47.17 | $46.81 | $47.07 | $46.87 | 18,722 |
2024-09-13 | $46.16 | $46.92 | $46.16 | $46.85 | $46.85 | 13,755 |
2024-09-12 | $45.23 | $45.98 | $45.11 | $45.68 | $45.68 | 188,053 |
2024-09-11 | $44.94 | $45.08 | $44.13 | $45.06 | $45.06 | 11,227 |
2024-09-10 | $45.05 | $45.06 | $44.60 | $44.99 | $44.99 | 13,843 |
2024-09-09 | $45.36 | $45.37 | $44.98 | $45.00 | $45.00 | 19,040 |
2024-09-06 | $45.91 | $45.99 | $45.09 | $45.18 | $45.18 | 10,139 |
2024-09-05 | $46.16 | $46.23 | $45.73 | $45.80 | $45.80 | 18,461 |
2024-09-04 | $45.89 | $46.39 | $45.84 | $45.98 | $45.98 | 50,523 |
2024-09-03 | $46.95 | $47.03 | $45.99 | $46.14 | $46.14 | 35,244 |
2024-08-30 | $47.22 | $47.38 | $46.90 | $47.38 | $47.38 | 6,052 |
2024-08-29 | $47.15 | $47.40 | $46.75 | $47.14 | $47.14 | 62,530 |
2024-08-28 | $46.83 | $47.12 | $46.65 | $46.81 | $46.81 | 21,261 |
2024-08-27 | $47.19 | $47.22 | $46.98 | $47.22 | $47.22 | 11,775 |
2024-08-26 | $47.73 | $47.77 | $47.36 | $47.36 | $47.36 | 14,934 |
2024-08-23 | $46.38 | $47.50 | $46.37 | $47.31 | $47.31 | 20,876 |
2024-08-22 | $46.36 | $46.36 | $45.96 | $45.96 | $45.96 | 9,681 |
2024-08-21 | $46.05 | $46.37 | $45.94 | $46.36 | $46.36 | 13,444 |
2024-08-20 | $46.21 | $46.21 | $45.74 | $45.80 | $45.80 | 535,775 |
2024-08-19 | $45.84 | $46.25 | $45.84 | $46.21 | $46.21 | 10,569 |
2024-08-16 | $45.62 | $45.89 | $45.60 | $45.79 | $45.79 | 15,416 |
2024-08-15 | $45.56 | $45.97 | $45.41 | $45.65 | $45.65 | 13,774 |
2024-08-14 | $45.01 | $45.01 | $44.61 | $44.80 | $44.80 | 9,610 |
2024-08-13 | $44.47 | $44.93 | $44.38 | $44.91 | $44.91 | 12,306 |
2024-08-12 | $44.84 | $44.84 | $44.12 | $44.18 | $44.18 | 17,781 |
2024-08-09 | $44.77 | $44.82 | $44.46 | $44.62 | $44.62 | 30,605 |
2024-08-08 | $44.60 | $44.85 | $44.44 | $44.78 | $44.78 | 17,689 |
2024-08-07 | $45.16 | $45.20 | $44.02 | $44.18 | $44.18 | 23,254 |
2024-08-06 | $43.88 | $44.93 | $43.83 | $44.48 | $44.48 | 21,641 |
2024-08-05 | $43.21 | $44.29 | $43.07 | $43.90 | $43.90 | 36,886 |
2024-08-02 | $45.60 | $45.84 | $45.12 | $45.45 | $45.45 | 22,150 |
2024-08-01 | $48.39 | $48.46 | $46.60 | $46.92 | $46.92 | 33,089 |
2024-07-31 | $48.38 | $48.92 | $48.08 | $48.26 | $48.26 | 29,089 |
2024-07-30 | $47.75 | $48.12 | $47.71 | $48.07 | $48.07 | 23,208 |
2024-07-29 | $48.01 | $48.03 | $47.41 | $47.61 | $47.61 | 21,781 |
2024-07-26 | $47.82 | $47.91 | $47.37 | $47.88 | $47.88 | 50,132 |
2024-07-25 | $46.74 | $47.71 | $46.74 | $47.21 | $47.21 | 39,847 |
2024-07-24 | $47.11 | $47.60 | $46.56 | $46.58 | $46.58 | 49,776 |
2024-07-23 | $46.97 | $47.71 | $46.91 | $47.47 | $47.47 | 51,143 |
2024-07-22 | $46.69 | $47.11 | $46.15 | $47.11 | $47.11 | 23,591 |
2024-07-19 | $46.82 | $46.82 | $46.40 | $46.40 | $46.40 | 18,882 |
2024-07-18 | $47.32 | $47.88 | $46.61 | $46.71 | $46.71 | 28,125 |
2024-07-17 | $47.16 | $48.10 | $47.16 | $47.41 | $47.41 | 25,394 |
2024-07-16 | $46.45 | $47.65 | $46.45 | $47.64 | $47.64 | 19,818 |
2024-07-15 | $45.85 | $46.44 | $45.80 | $46.06 | $46.06 | 64,277 |
2024-07-12 | $45.41 | $45.85 | $45.41 | $45.52 | $45.52 | 28,071 |
2024-07-11 | $44.36 | $45.13 | $44.36 | $45.05 | $45.05 | 21,388 |
2024-07-10 | $43.29 | $43.65 | $43.29 | $43.65 | $43.65 | 21,615 |
2024-07-09 | $43.35 | $43.36 | $43.01 | $43.03 | $43.03 | 37,616 |
2024-07-08 | $43.38 | $43.62 | $43.31 | $43.37 | $43.37 | 25,681 |
2024-07-05 | $43.43 | $43.43 | $43.09 | $43.20 | $43.20 | 10,073 |
2024-07-03 | $43.56 | $43.76 | $43.52 | $43.52 | $43.52 | 8,438 |
2024-07-02 | $43.27 | $43.53 | $43.27 | $43.53 | $43.53 | 21,303 |
2024-07-01 | $43.81 | $43.81 | $43.15 | $43.29 | $43.29 | 24,086 |
2024-06-28 | $43.62 | $43.83 | $43.37 | $43.60 | $43.60 | 247,820 |
2024-06-27 | $43.23 | $43.31 | $43.03 | $43.27 | $43.27 | 179,170 |
2024-06-26 | $42.85 | $43.17 | $42.85 | $43.06 | $43.06 | 83,913 |
2024-06-25 | $43.40 | $43.40 | $42.96 | $43.09 | $43.09 | 33,802 |
2024-06-24 | $43.35 | $43.88 | $43.35 | $43.67 | $43.47 | 24,628 |
2024-06-21 | $43.39 | $43.39 | $43.15 | $43.28 | $43.09 | 14,187 |
2024-06-20 | $43.42 | $43.63 | $43.21 | $43.36 | $43.16 | 26,757 |
2024-06-18 | $43.44 | $43.61 | $43.39 | $43.44 | $43.24 | 19,604 |
2024-06-17 | $43.03 | $43.41 | $42.83 | $43.33 | $43.33 | 81,311 |
2024-06-14 | $43.29 | $43.29 | $42.90 | $43.07 | $43.07 | 61,204 |
2024-06-13 | $43.89 | $43.89 | $43.38 | $43.57 | $43.57 | 27,458 |
2024-06-12 | $44.43 | $44.78 | $43.93 | $44.09 | $44.09 | 20,451 |
2024-06-11 | $43.41 | $43.54 | $43.11 | $43.48 | $43.48 | 23,117 |
2024-06-10 | $43.49 | $43.69 | $43.41 | $43.60 | $43.60 | 85,090 |
2024-06-07 | $43.87 | $44.03 | $43.70 | $43.75 | $43.75 | 111,766 |
2024-06-06 | $44.40 | $44.45 | $44.17 | $44.23 | $44.23 | 19,862 |
2024-06-05 | $44.37 | $44.54 | $44.11 | $44.48 | $44.48 | 12,452 |
2024-06-04 | $44.56 | $44.56 | $44.11 | $44.12 | $44.12 | 16,989 |
2024-06-03 | $45.31 | $45.31 | $44.62 | $44.82 | $44.82 | 14,448 |
2024-05-31 | $44.63 | $44.89 | $44.47 | $44.88 | $44.88 | 23,522 |
2024-05-30 | $44.14 | $44.52 | $44.14 | $44.47 | $44.47 | 19,033 |
2024-05-29 | $43.98 | $44.15 | $43.84 | $43.89 | $43.89 | 209,373 |
2024-05-28 | $44.91 | $44.91 | $44.40 | $44.49 | $44.49 | 26,159 |
2024-05-24 | $44.53 | $44.70 | $44.48 | $44.64 | $44.64 | 8,926 |
2024-05-23 | $45.07 | $45.07 | $44.14 | $44.28 | $44.28 | 20,640 |
2024-05-22 | $45.11 | $45.14 | $44.73 | $44.97 | $44.97 | 23,025 |
2024-05-21 | $45.13 | $45.30 | $45.13 | $45.21 | $45.21 | 23,801 |
2024-05-20 | $45.33 | $45.56 | $45.25 | $45.29 | $45.29 | 26,258 |
2024-05-17 | $45.36 | $45.36 | $45.20 | $45.20 | $45.20 | 15,523 |
2024-05-16 | $45.39 | $45.39 | $45.25 | $45.34 | $45.34 | 24,488 |
2024-05-15 | $45.65 | $45.65 | $45.26 | $45.34 | $45.34 | 121,908 |
2024-05-14 | $45.06 | $45.39 | $45.01 | $45.21 | $45.21 | 47,788 |
2024-05-13 | $44.96 | $45.10 | $44.77 | $44.77 | $44.77 | 19,209 |
2024-05-10 | $44.94 | $44.94 | $44.53 | $44.67 | $44.67 | 17,780 |
2024-05-09 | $44.34 | $44.88 | $44.34 | $44.77 | $44.77 | 48,831 |
2024-05-08 | $44.14 | $44.38 | $44.11 | $44.36 | $44.36 | 37,059 |
2024-05-07 | $44.37 | $44.74 | $44.37 | $44.45 | $44.45 | 17,297 |
2024-05-06 | $44.21 | $44.32 | $44.19 | $44.29 | $44.29 | 35,843 |
2024-05-03 | $44.31 | $44.39 | $43.73 | $43.79 | $43.79 | 35,296 |
2024-05-02 | $43.30 | $43.65 | $43.04 | $43.65 | $43.65 | 20,670 |
2024-05-01 | $42.87 | $43.63 | $42.78 | $42.93 | $42.93 | 20,080 |
2024-04-30 | $43.22 | $43.33 | $42.79 | $42.84 | $42.84 | 31,928 |
2024-04-29 | $43.55 | $43.66 | $43.39 | $43.63 | $43.63 | 26,673 |
2024-04-26 | $43.17 | $43.46 | $43.10 | $43.36 | $43.36 | 21,972 |
2024-04-25 | $42.92 | $43.09 | $42.69 | $43.05 | $43.05 | 33,329 |
2024-04-24 | $43.48 | $43.48 | $43.08 | $43.38 | $43.38 | 69,022 |
2024-04-23 | $42.87 | $43.57 | $42.79 | $43.53 | $43.53 | 35,811 |
2024-04-22 | $42.57 | $42.97 | $42.38 | $42.78 | $42.78 | 19,506 |
2024-04-19 | $41.87 | $42.50 | $41.87 | $42.35 | $42.35 | 31,552 |
2024-04-18 | $42.23 | $42.58 | $42.02 | $42.09 | $42.09 | 268,705 |
2024-04-17 | $42.66 | $42.69 | $42.03 | $42.08 | $42.08 | 53,096 |
2024-04-16 | $42.41 | $42.50 | $42.11 | $42.34 | $42.34 | 18,901 |
2024-04-15 | $43.23 | $43.27 | $42.47 | $42.67 | $42.67 | 22,814 |
2024-04-12 | $43.32 | $43.53 | $42.82 | $42.93 | $42.93 | 36,147 |
2024-04-11 | $43.55 | $43.71 | $43.27 | $43.56 | $43.56 | 18,001 |
2024-04-10 | $43.82 | $43.82 | $43.11 | $43.39 | $43.39 | 23,225 |
2024-04-09 | $44.57 | $44.65 | $44.25 | $44.55 | $44.55 | 65,546 |
2024-04-08 | $44.52 | $44.55 | $44.29 | $44.40 | $44.40 | 21,550 |
2024-04-05 | $44.06 | $44.37 | $43.89 | $44.22 | $44.22 | 22,406 |
2024-04-04 | $44.86 | $44.86 | $43.89 | $44.06 | $44.06 | 29,585 |
2024-04-03 | $44.05 | $44.52 | $44.05 | $44.35 | $44.35 | 62,347 |
2024-04-02 | $44.38 | $44.38 | $43.93 | $44.08 | $44.08 | 31,613 |
2024-04-01 | $45.31 | $45.31 | $44.78 | $44.87 | $44.87 | 56,933 |
2024-03-28 | $45.06 | $45.42 | $45.06 | $45.20 | $45.20 | 100,690 |
2024-03-27 | $44.28 | $44.98 | $44.28 | $44.98 | $44.98 | 47,056 |
2024-03-26 | $44.45 | $44.45 | $43.93 | $44.05 | $44.05 | 22,597 |
2024-03-25 | $44.30 | $44.42 | $44.16 | $44.20 | $44.20 | 24,374 |
2024-03-22 | $44.71 | $44.77 | $44.16 | $44.23 | $44.23 | 19,954 |
2024-03-21 | $44.41 | $44.79 | $44.41 | $44.71 | $44.71 | 61,949 |
2024-03-20 | $43.43 | $44.33 | $43.39 | $44.26 | $44.26 | 145,246 |
2024-03-19 | $42.95 | $43.54 | $42.95 | $43.54 | $43.54 | 61,394 |
2024-03-18 | $43.51 | $43.52 | $43.22 | $43.29 | $43.20 | 28,387 |
2024-03-15 | $43.37 | $43.54 | $43.17 | $43.47 | $43.47 | 31,690 |
2024-03-14 | $43.87 | $43.87 | $43.03 | $43.37 | $43.37 | 114,559 |
2024-03-13 | $43.86 | $44.18 | $43.86 | $43.94 | $43.94 | 36,722 |
2024-03-12 | $43.95 | $44.06 | $43.66 | $43.88 | $43.88 | 22,396 |
2024-03-11 | $43.89 | $44.00 | $43.73 | $43.98 | $43.98 | 18,576 |
2024-03-08 | $44.38 | $44.69 | $43.96 | $44.16 | $44.16 | 32,185 |
2024-03-07 | $43.95 | $44.15 | $43.95 | $44.12 | $44.12 | 26,668 |
2024-03-06 | $43.90 | $43.90 | $43.58 | $43.72 | $43.72 | 43,022 |
2024-03-05 | $43.63 | $43.85 | $43.38 | $43.56 | $43.56 | 24,260 |
2024-03-04 | $44.04 | $44.14 | $43.77 | $43.87 | $43.87 | 23,481 |
2024-03-01 | $43.84 | $43.96 | $43.42 | $43.85 | $43.85 | 28,651 |
2024-02-29 | $43.72 | $43.93 | $43.40 | $43.69 | $43.69 | 31,022 |
2024-02-28 | $43.24 | $43.47 | $43.09 | $43.27 | $43.27 | 29,319 |
2024-02-27 | $43.32 | $43.57 | $43.32 | $43.53 | $43.53 | 29,345 |
2024-02-26 | $43.11 | $43.31 | $42.99 | $43.13 | $43.13 | 33,994 |
2024-02-23 | $43.12 | $43.32 | $42.89 | $43.19 | $43.19 | 26,511 |
2024-02-22 | $42.91 | $43.08 | $42.75 | $43.00 | $43.00 | 57,208 |
2024-02-21 | $42.77 | $42.86 | $42.55 | $42.79 | $42.79 | 23,679 |
2024-02-20 | $42.96 | $43.03 | $42.74 | $42.82 | $42.82 | 50,825 |
2024-02-16 | $43.50 | $43.72 | $43.31 | $43.37 | $43.37 | 61,006 |
2024-02-15 | $43.20 | $43.93 | $43.20 | $43.93 | $43.93 | 35,689 |
2024-02-14 | $42.73 | $42.93 | $42.27 | $42.82 | $42.82 | 31,268 |
2024-02-13 | $42.57 | $42.72 | $41.83 | $42.06 | $42.06 | 35,132 |
2024-02-12 | $43.22 | $43.91 | $43.22 | $43.78 | $43.78 | 40,204 |
2024-02-09 | $42.62 | $43.11 | $42.49 | $43.11 | $43.11 | 36,422 |
2024-02-08 | $42.12 | $42.53 | $41.89 | $42.51 | $42.51 | 33,132 |
2024-02-07 | $42.32 | $42.32 | $41.92 | $42.06 | $42.06 | 62,171 |
2024-02-06 | $41.87 | $42.25 | $41.87 | $42.10 | $42.10 | 36,353 |
2024-02-05 | $42.21 | $42.21 | $41.63 | $41.96 | $41.96 | 47,758 |
2024-02-02 | $42.44 | $42.78 | $42.18 | $42.59 | $42.59 | 180,428 |
2024-02-01 | $42.64 | $42.88 | $42.10 | $42.83 | $42.83 | 40,196 |
2024-01-31 | $43.14 | $43.45 | $42.34 | $42.36 | $42.36 | 31,379 |
2024-01-30 | $43.31 | $43.41 | $43.18 | $43.32 | $43.32 | 18,924 |
2024-01-29 | $42.95 | $43.49 | $42.92 | $43.44 | $43.44 | 62,565 |
2024-01-26 | $43.12 | $43.35 | $42.87 | $43.02 | $43.02 | 38,226 |
2024-01-25 | $43.10 | $43.25 | $42.66 | $42.93 | $42.93 | 609,263 |
2024-01-24 | $43.42 | $43.42 | $42.58 | $42.70 | $42.70 | 35,242 |
2024-01-23 | $43.41 | $43.48 | $42.84 | $43.06 | $43.06 | 60,574 |
2024-01-22 | $42.70 | $43.24 | $42.70 | $43.12 | $43.12 | 58,128 |
2024-01-19 | $42.29 | $42.49 | $41.76 | $42.37 | $42.37 | 92,162 |
2024-01-18 | $41.97 | $42.07 | $41.59 | $42.01 | $42.01 | 35,694 |
2024-01-17 | $41.64 | $41.93 | $41.56 | $41.74 | $41.74 | 49,189 |
2024-01-16 | $42.42 | $42.42 | $42.01 | $42.17 | $42.17 | 37,795 |
2024-01-12 | $43.10 | $43.10 | $42.46 | $42.54 | $42.54 | 93,044 |
2024-01-11 | $42.85 | $42.85 | $42.07 | $42.55 | $42.55 | 67,813 |
2024-01-10 | $42.84 | $42.94 | $42.56 | $42.90 | $42.90 | 27,874 |
2024-01-09 | $42.68 | $42.84 | $42.52 | $42.75 | $42.75 | 29,785 |
2024-01-08 | $42.56 | $43.26 | $42.56 | $43.19 | $43.19 | 201,117 |
2024-01-05 | $42.71 | $43.07 | $42.46 | $42.70 | $42.70 | 35,659 |
2024-01-04 | $43.00 | $43.13 | $42.80 | $42.80 | $42.80 | 23,914 |
2024-01-03 | $43.66 | $43.66 | $42.93 | $43.04 | $43.04 | 57,045 |
2024-01-02 | $43.80 | $44.23 | $43.65 | $43.96 | $43.96 | 30,420 |
2023-12-29 | $44.55 | $44.61 | $44.03 | $44.06 | $44.06 | 19,088 |
2023-12-28 | $44.61 | $44.77 | $44.44 | $44.62 | $44.62 | 27,997 |
2023-12-27 | $44.69 | $44.88 | $44.52 | $44.74 | $44.74 | 53,111 |
2023-12-26 | $44.29 | $44.83 | $44.25 | $44.73 | $44.73 | 21,703 |
2023-12-22 | $44.16 | $44.50 | $44.10 | $44.15 | $44.15 | 31,711 |
2023-12-21 | $43.89 | $43.96 | $43.49 | $43.85 | $43.85 | 80,734 |
2023-12-20 | $43.95 | $44.35 | $43.30 | $43.37 | $43.37 | 40,107 |
2023-12-19 | $43.56 | $44.04 | $43.56 | $44.04 | $44.04 | 50,390 |
2023-12-18 | $43.87 | $43.87 | $43.41 | $43.42 | $43.10 | 30,048 |
2023-12-15 | $43.86 | $43.99 | $43.30 | $43.42 | $43.10 | 59,911 |
2023-12-14 | $43.44 | $44.16 | $43.44 | $43.79 | $43.47 | 36,680 |
2023-12-13 | $41.64 | $42.85 | $41.27 | $42.77 | $42.46 | 66,772 |
2023-12-12 | $41.69 | $41.69 | $41.30 | $41.51 | $41.21 | 34,698 |
2023-12-11 | $41.58 | $41.67 | $41.40 | $41.67 | $41.37 | 37,495 |
2023-12-08 | $41.39 | $41.54 | $41.26 | $41.44 | $41.14 | 24,425 |
2023-12-07 | $41.07 | $41.36 | $40.80 | $41.36 | $41.06 | 35,971 |
2023-12-06 | $41.29 | $41.73 | $40.88 | $41.00 | $40.70 | 39,925 |
2023-12-05 | $41.31 | $41.36 | $40.96 | $40.98 | $40.68 | 82,194 |
2023-12-04 | $41.06 | $41.60 | $41.05 | $41.57 | $41.27 | 35,979 |
2023-12-01 | $39.95 | $41.24 | $39.95 | $41.11 | $41.11 | 26,837 |
2023-11-30 | $40.20 | $40.20 | $39.81 | $40.07 | $40.07 | 31,980 |
2023-11-29 | $40.21 | $40.39 | $39.88 | $39.90 | $39.90 | 30,356 |
2023-11-28 | $39.95 | $40.11 | $39.78 | $39.78 | $39.78 | 48,488 |
2023-11-27 | $39.97 | $40.09 | $39.80 | $39.98 | $39.98 | 25,371 |
2023-11-24 | $40.01 | $40.18 | $40.01 | $40.06 | $40.06 | 6,794 |
2023-11-22 | $40.00 | $40.08 | $39.83 | $39.95 | $39.95 | 26,486 |
2023-11-21 | $39.97 | $39.97 | $39.69 | $39.71 | $39.71 | 30,956 |
2023-11-20 | $39.94 | $40.14 | $39.81 | $40.14 | $40.14 | 28,247 |
2023-11-17 | $39.91 | $40.07 | $39.78 | $40.01 | $40.01 | 40,356 |
2023-11-16 | $40.02 | $40.08 | $39.42 | $39.50 | $39.50 | 38,202 |
2023-11-15 | $40.11 | $40.62 | $40.05 | $40.17 | $40.17 | 41,008 |
2023-11-14 | $39.24 | $40.07 | $39.24 | $40.07 | $40.07 | 26,468 |
2023-11-13 | $38.09 | $38.34 | $37.99 | $38.16 | $38.16 | 35,215 |
2023-11-10 | $38.02 | $38.28 | $37.70 | $38.28 | $38.28 | 39,008 |
2023-11-09 | $38.33 | $38.33 | $37.66 | $37.74 | $37.74 | 55,401 |
2023-11-08 | $38.54 | $38.54 | $37.99 | $38.18 | $38.18 | 55,795 |
2023-11-07 | $38.56 | $38.64 | $38.36 | $38.52 | $38.52 | 60,912 |
2023-11-06 | $39.25 | $39.25 | $38.62 | $38.83 | $38.83 | 51,807 |
2023-11-03 | $38.95 | $39.47 | $38.95 | $39.29 | $39.29 | 74,759 |
2023-11-02 | $37.81 | $38.43 | $37.81 | $38.43 | $38.43 | 59,620 |
2023-11-01 | $37.33 | $37.56 | $37.03 | $37.56 | $37.56 | 40,698 |
2023-10-31 | $37.00 | $37.34 | $37.00 | $37.30 | $37.30 | 26,708 |
2023-10-30 | $37.12 | $37.33 | $36.78 | $37.06 | $37.06 | 21,295 |
2023-10-27 | $37.30 | $37.30 | $36.69 | $36.92 | $36.92 | 24,857 |
2023-10-26 | $37.12 | $37.45 | $37.01 | $37.22 | $37.22 | 35,502 |
2023-10-25 | $37.22 | $37.27 | $36.98 | $37.08 | $37.08 | 34,735 |
2023-10-24 | $37.45 | $37.67 | $37.31 | $37.50 | $37.50 | 28,539 |
2023-10-23 | $37.36 | $37.72 | $37.18 | $37.18 | $37.18 | 21,314 |
2023-10-20 | $37.92 | $38.01 | $37.51 | $37.51 | $37.51 | 62,791 |
2023-10-19 | $38.45 | $38.72 | $37.90 | $37.92 | $37.92 | 48,522 |
2023-10-18 | $39.12 | $39.12 | $38.53 | $38.61 | $38.61 | 58,515 |
2023-10-17 | $38.65 | $39.55 | $38.65 | $39.28 | $39.28 | 60,386 |
2023-10-16 | $38.50 | $38.93 | $38.50 | $38.82 | $38.82 | 23,848 |
2023-10-13 | $38.75 | $38.78 | $38.19 | $38.26 | $38.26 | 23,472 |
2023-10-12 | $39.28 | $39.28 | $38.33 | $38.54 | $38.54 | 67,647 |
2023-10-11 | $39.27 | $39.51 | $39.06 | $39.23 | $39.23 | 93,407 |
2023-10-10 | $38.97 | $39.45 | $38.97 | $39.20 | $39.20 | 28,313 |
2023-10-09 | $38.36 | $38.96 | $38.36 | $38.84 | $38.84 | 29,935 |
2023-10-06 | $38.22 | $38.71 | $38.02 | $38.50 | $38.50 | 31,578 |
2023-10-05 | $38.23 | $38.38 | $38.05 | $38.30 | $38.30 | 73,264 |
2023-10-04 | $38.30 | $38.35 | $37.84 | $38.25 | $38.25 | 325,472 |
2023-10-03 | $38.57 | $38.61 | $38.05 | $38.25 | $38.25 | 127,290 |
2023-10-02 | $39.23 | $39.23 | $38.58 | $38.78 | $38.78 | 59,126 |
2023-09-29 | $39.82 | $39.82 | $39.20 | $39.29 | $39.29 | 90,513 |
2023-09-28 | $39.14 | $39.69 | $39.14 | $39.50 | $39.50 | 150,787 |
2023-09-27 | $39.00 | $39.28 | $38.92 | $39.11 | $39.11 | 25,377 |
2023-09-26 | $39.15 | $39.27 | $38.77 | $38.77 | $38.77 | 44,453 |
2023-09-25 | $38.99 | $39.44 | $38.99 | $39.42 | $39.42 | 35,478 |
2023-09-22 | $39.44 | $39.48 | $39.19 | $39.21 | $39.21 | 26,705 |
2023-09-21 | $39.46 | $39.54 | $39.26 | $39.26 | $39.26 | 31,115 |
2023-09-20 | $40.19 | $40.43 | $39.79 | $39.81 | $39.81 | 27,710 |
2023-09-19 | $40.31 | $40.40 | $39.94 | $40.05 | $40.05 | 20,406 |
2023-09-18 | $40.63 | $40.63 | $40.33 | $40.43 | $40.25 | 32,018 |
2023-09-15 | $40.69 | $40.78 | $40.32 | $40.52 | $40.34 | 32,897 |
2023-09-14 | $40.62 | $40.98 | $40.62 | $40.89 | $40.70 | 37,227 |
2023-09-13 | $40.64 | $40.64 | $40.16 | $40.32 | $40.14 | 36,699 |
2023-09-12 | $40.54 | $40.61 | $40.40 | $40.41 | $40.23 | 21,061 |
2023-09-11 | $40.65 | $40.70 | $40.39 | $40.43 | $40.25 | 25,621 |
2023-09-08 | $40.54 | $40.60 | $40.36 | $40.52 | $40.52 | 49,708 |
2023-09-07 | $40.73 | $40.80 | $40.38 | $40.49 | $40.49 | 60,590 |
2023-09-06 | $41.03 | $41.19 | $40.61 | $40.81 | $40.81 | 112,174 |
2023-09-05 | $41.77 | $41.77 | $40.95 | $41.01 | $41.01 | 30,096 |
2023-09-01 | $41.97 | $42.15 | $41.93 | $42.02 | $42.02 | 14,906 |
2023-08-31 | $41.76 | $41.92 | $41.63 | $41.64 | $41.64 | 19,033 |
2023-08-30 | $41.42 | $41.80 | $41.42 | $41.61 | $41.61 | 30,040 |
2023-08-29 | $41.01 | $41.49 | $40.90 | $41.43 | $41.43 | 18,884 |
2023-08-28 | $40.75 | $41.15 | $40.75 | $40.89 | $40.89 | 23,177 |
2023-08-25 | $40.74 | $40.79 | $40.20 | $40.59 | $40.59 | 18,287 |
2023-08-24 | $40.85 | $41.02 | $40.46 | $40.47 | $40.47 | 25,794 |
2023-08-23 | $40.56 | $40.88 | $40.48 | $40.87 | $40.87 | 33,174 |
2023-08-22 | $40.72 | $40.72 | $40.41 | $40.43 | $40.43 | 17,880 |
2023-08-21 | $40.80 | $40.80 | $40.42 | $40.63 | $40.63 | 25,500 |
2023-08-18 | $40.33 | $40.89 | $40.33 | $40.79 | $40.79 | 20,544 |
2023-08-17 | $41.15 | $41.16 | $40.58 | $40.59 | $40.59 | 25,236 |
2023-08-16 | $41.35 | $41.60 | $40.89 | $40.92 | $40.92 | 251,292 |
2023-08-15 | $41.64 | $41.68 | $41.35 | $41.40 | $41.40 | 20,843 |
2023-08-14 | $41.83 | $41.91 | $41.56 | $41.84 | $41.84 | 23,818 |
2023-08-11 | $41.91 | $42.13 | $41.91 | $41.99 | $41.99 | 19,828 |
2023-08-10 | $42.44 | $42.66 | $41.88 | $41.94 | $41.94 | 34,991 |
2023-08-09 | $42.48 | $42.48 | $42.04 | $42.20 | $42.20 | 29,333 |
2023-08-08 | $42.22 | $42.46 | $41.91 | $42.44 | $42.44 | 27,359 |
2023-08-07 | $42.50 | $42.70 | $42.22 | $42.67 | $42.67 | 18,441 |
2023-08-04 | $42.54 | $42.82 | $42.33 | $42.49 | $42.49 | 68,411 |
2023-08-03 | $42.40 | $42.54 | $42.06 | $42.40 | $42.40 | 34,704 |
2023-08-02 | $42.57 | $42.58 | $42.36 | $42.47 | $42.47 | 81,007 |
2023-08-01 | $42.76 | $42.93 | $42.54 | $42.90 | $42.90 | 40,775 |
2023-07-31 | $42.78 | $43.10 | $42.78 | $43.10 | $43.10 | 38,496 |
2023-07-28 | $42.74 | $42.79 | $42.56 | $42.70 | $42.70 | 14,714 |
2023-07-27 | $43.06 | $43.06 | $42.27 | $42.35 | $42.35 | 28,816 |
2023-07-26 | $42.48 | $42.80 | $42.48 | $42.66 | $42.66 | 39,803 |
2023-07-25 | $42.41 | $42.70 | $42.41 | $42.44 | $42.44 | 317,544 |
2023-07-24 | $42.23 | $42.56 | $42.23 | $42.56 | $42.56 | 29,704 |
2023-07-21 | $42.67 | $42.67 | $42.25 | $42.26 | $42.26 | 32,763 |
2023-07-20 | $42.65 | $42.65 | $42.19 | $42.37 | $42.37 | 101,320 |
2023-07-19 | $42.61 | $42.69 | $42.43 | $42.59 | $42.59 | 29,553 |
2023-07-18 | $42.04 | $42.51 | $42.04 | $42.44 | $42.44 | 27,762 |
2023-07-17 | $41.66 | $42.09 | $41.58 | $41.99 | $41.99 | 24,537 |
2023-07-14 | $42.03 | $42.03 | $41.46 | $41.68 | $41.68 | 21,339 |
2023-07-13 | $41.89 | $42.08 | $41.89 | $42.02 | $42.02 | 13,647 |
2023-07-12 | $41.76 | $42.03 | $41.71 | $41.73 | $41.73 | 57,066 |
2023-07-11 | $40.92 | $41.43 | $40.92 | $41.32 | $41.32 | 21,988 |
2023-07-10 | $40.43 | $40.97 | $40.43 | $40.93 | $40.93 | 30,292 |
2023-07-07 | $40.17 | $40.79 | $40.17 | $40.45 | $40.45 | 24,620 |
2023-07-06 | $40.32 | $40.32 | $39.75 | $40.07 | $40.07 | 32,355 |
2023-07-05 | $41.15 | $41.15 | $40.65 | $40.74 | $40.74 | 78,940 |
2023-07-03 | $40.96 | $41.27 | $40.96 | $41.20 | $41.20 | 48,631 |
2023-06-30 | $41.30 | $41.30 | $40.96 | $40.96 | $40.96 | 51,659 |
2023-06-29 | $40.23 | $40.98 | $40.23 | $40.88 | $40.88 | 37,804 |
2023-06-28 | $40.05 | $40.28 | $39.96 | $40.23 | $40.23 | 44,475 |
2023-06-27 | $39.71 | $40.29 | $39.60 | $40.18 | $40.18 | 188,208 |
2023-06-26 | $39.34 | $39.81 | $39.32 | $39.54 | $39.54 | 32,801 |
2023-06-23 | $39.31 | $39.75 | $39.28 | $39.29 | $39.29 | 40,638 |
2023-06-22 | $40.09 | $40.09 | $39.75 | $39.89 | $39.89 | 47,064 |
2023-06-21 | $39.97 | $40.39 | $39.87 | $40.16 | $40.16 | 93,321 |
2023-06-20 | $40.23 | $40.28 | $40.03 | $40.14 | $40.14 | 40,462 |
2023-06-16 | $40.98 | $40.98 | $40.35 | $40.55 | $40.55 | 193,920 |
2023-06-15 | $40.43 | $40.81 | $40.31 | $40.73 | $40.73 | 151,694 |
2023-06-14 | $40.96 | $41.01 | $40.25 | $40.52 | $40.52 | 106,703 |
2023-06-13 | $40.68 | $41.08 | $40.60 | $40.77 | $40.77 | 38,078 |
2023-06-12 | $40.44 | $40.66 | $40.40 | $40.57 | $40.57 | 370,321 |
2023-06-09 | $40.76 | $40.76 | $40.36 | $40.38 | $40.38 | 269,322 |
2023-06-08 | $40.95 | $40.95 | $40.41 | $40.79 | $40.79 | 27,904 |
2023-06-07 | $40.32 | $41.04 | $40.32 | $40.91 | $40.91 | 31,175 |
2023-06-06 | $39.01 | $40.14 | $39.01 | $40.05 | $40.05 | 39,384 |
2023-06-05 | $39.49 | $39.49 | $38.90 | $39.08 | $39.08 | 43,200 |
2023-06-02 | $38.88 | $39.79 | $38.88 | $39.74 | $39.74 | 282,693 |
2023-06-01 | $38.12 | $38.51 | $37.91 | $38.38 | $38.38 | 35,190 |
2023-05-31 | $38.38 | $38.41 | $37.87 | $38.16 | $38.16 | 49,529 |
2023-05-30 | $38.83 | $38.84 | $38.37 | $38.54 | $38.54 | 85,630 |
2023-05-26 | $38.42 | $38.75 | $38.34 | $38.66 | $38.66 | 98,305 |
2023-05-25 | $38.44 | $38.49 | $38.00 | $38.28 | $38.28 | 31,372 |
2023-05-24 | $38.85 | $38.85 | $38.37 | $38.55 | $38.55 | 26,716 |
2023-05-23 | $39.04 | $39.53 | $38.94 | $39.02 | $39.02 | 99,226 |
2023-05-22 | $38.96 | $39.22 | $38.80 | $39.03 | $39.03 | 165,772 |
2023-05-19 | $39.28 | $39.28 | $38.71 | $38.85 | $38.85 | 75,016 |
2023-05-18 | $38.64 | $38.97 | $38.54 | $38.95 | $38.95 | 36,517 |
2023-05-17 | $38.26 | $38.80 | $38.19 | $38.70 | $38.70 | 103,285 |
2023-05-16 | $38.31 | $38.31 | $37.96 | $37.96 | $37.96 | 39,840 |
2023-05-15 | $38.33 | $38.64 | $38.21 | $38.52 | $38.52 | 21,863 |
2023-05-12 | $38.40 | $38.40 | $37.95 | $38.12 | $38.12 | 28,012 |
2023-05-11 | $38.36 | $38.36 | $38.03 | $38.20 | $38.20 | 31,124 |
2023-05-10 | $38.83 | $38.83 | $38.16 | $38.50 | $38.50 | 19,549 |
2023-05-09 | $38.19 | $38.47 | $38.10 | $38.26 | $38.26 | 31,767 |
2023-05-08 | $38.81 | $38.81 | $38.32 | $38.43 | $38.43 | 33,433 |
2023-05-05 | $38.37 | $38.68 | $38.33 | $38.56 | $38.56 | 24,309 |
2023-05-04 | $37.92 | $37.93 | $37.58 | $37.79 | $37.79 | 25,508 |
2023-05-03 | $38.47 | $38.91 | $38.22 | $38.22 | $38.22 | 54,344 |
2023-05-02 | $38.89 | $39.00 | $37.90 | $38.26 | $38.26 | 141,568 |
2023-05-01 | $39.03 | $39.31 | $38.85 | $38.89 | $38.89 | 63,338 |
2023-04-28 | $38.64 | $39.06 | $38.64 | $38.92 | $38.92 | 132,320 |
2023-04-27 | $38.30 | $38.68 | $38.09 | $38.63 | $38.63 | 154,960 |
2023-04-26 | $38.32 | $38.47 | $37.99 | $38.16 | $38.16 | 527,574 |
2023-04-25 | $39.09 | $39.09 | $38.49 | $38.52 | $38.52 | 25,222 |
2023-04-24 | $39.23 | $39.39 | $39.23 | $39.32 | $39.32 | 12,867 |
2023-04-21 | $39.47 | $39.47 | $39.06 | $39.30 | $39.30 | 29,579 |
2023-04-20 | $39.41 | $39.53 | $39.18 | $39.42 | $39.42 | 21,406 |
2023-04-19 | $39.36 | $39.61 | $39.20 | $39.50 | $39.50 | 24,399 |
2023-04-18 | $39.76 | $39.88 | $39.34 | $39.57 | $39.57 | 29,164 |
2023-04-17 | $39.58 | $39.79 | $39.39 | $39.69 | $39.69 | 34,974 |
2023-04-14 | $39.90 | $40.01 | $39.25 | $39.45 | $39.45 | 68,992 |
2023-04-13 | $39.67 | $39.84 | $39.41 | $39.74 | $39.74 | 27,957 |
2023-04-12 | $40.11 | $40.11 | $39.39 | $39.45 | $39.45 | 51,927 |
2023-04-11 | $39.59 | $39.83 | $39.45 | $39.63 | $39.63 | 27,489 |
2023-04-10 | $38.91 | $39.47 | $38.88 | $39.38 | $39.38 | 34,022 |
2023-04-06 | $39.13 | $39.13 | $38.86 | $39.04 | $39.04 | 21,843 |
2023-04-05 | $39.11 | $39.11 | $38.76 | $39.07 | $39.07 | 44,562 |
2023-04-04 | $39.96 | $39.96 | $38.98 | $39.25 | $39.25 | 45,860 |
2023-04-03 | $39.93 | $40.09 | $39.45 | $39.92 | $39.92 | 40,549 |
2023-03-31 | $39.55 | $39.88 | $39.47 | $39.86 | $39.86 | 31,422 |
2023-03-30 | $39.38 | $39.46 | $39.02 | $39.10 | $39.10 | 18,981 |
2023-03-29 | $39.28 | $39.28 | $38.94 | $39.19 | $39.19 | 20,801 |
2023-03-28 | $38.76 | $38.86 | $38.56 | $38.79 | $38.79 | 26,086 |
2023-03-27 | $38.78 | $38.93 | $38.53 | $38.74 | $38.74 | 33,228 |
2023-03-24 | $37.68 | $38.42 | $37.36 | $38.42 | $38.42 | 179,609 |
2023-03-23 | $38.33 | $38.74 | $37.71 | $37.92 | $37.92 | 34,240 |
2023-03-22 | $39.12 | $39.15 | $38.11 | $38.11 | $38.11 | 25,635 |
2023-03-21 | $39.28 | $39.49 | $38.90 | $39.08 | $39.08 | 39,978 |
2023-03-20 | $38.35 | $38.96 | $38.35 | $38.71 | $38.65 | 129,692 |
2023-03-17 | $38.65 | $38.66 | $37.96 | $37.96 | $37.96 | 16,698 |
2023-03-16 | $38.12 | $39.10 | $37.87 | $38.97 | $38.97 | 43,357 |
2023-03-15 | $38.36 | $38.52 | $37.85 | $38.42 | $38.42 | 28,332 |
2023-03-14 | $39.60 | $39.79 | $38.86 | $39.24 | $39.24 | 25,413 |
2023-03-13 | $38.54 | $39.16 | $38.27 | $38.63 | $38.63 | 45,715 |
2023-03-10 | $40.10 | $40.10 | $38.88 | $39.15 | $39.15 | 37,087 |
2023-03-09 | $41.22 | $41.29 | $40.16 | $40.16 | $40.16 | 34,246 |
2023-03-08 | $41.05 | $41.21 | $40.77 | $41.05 | $41.05 | 32,573 |
2023-03-07 | $41.39 | $41.45 | $40.88 | $41.04 | $41.04 | 96,765 |
2023-03-06 | $42.34 | $42.34 | $41.31 | $41.46 | $41.46 | 19,312 |
2023-03-03 | $42.07 | $42.37 | $41.80 | $42.30 | $42.30 | 80,310 |
2023-03-02 | $41.41 | $41.87 | $41.17 | $41.78 | $41.78 | 54,765 |
2023-03-01 | $41.52 | $41.71 | $41.35 | $41.58 | $41.58 | 16,047 |
2023-02-28 | $41.69 | $41.91 | $41.45 | $41.45 | $41.45 | 37,461 |
2023-02-27 | $41.89 | $42.01 | $41.51 | $41.52 | $41.52 | 23,551 |
2023-02-24 | $41.44 | $41.59 | $41.10 | $41.59 | $41.59 | 33,530 |
2023-02-23 | $41.85 | $41.94 | $41.28 | $41.86 | $41.86 | 19,357 |
2023-02-22 | $41.64 | $41.74 | $41.29 | $41.45 | $41.45 | 387,380 |
2023-02-21 | $42.13 | $42.13 | $41.32 | $41.40 | $41.40 | 20,607 |
2023-02-17 | $42.22 | $42.59 | $42.18 | $42.49 | $42.49 | 11,986 |
2023-02-16 | $42.35 | $42.87 | $42.25 | $42.48 | $42.48 | 29,327 |
2023-02-15 | $42.21 | $42.77 | $42.00 | $42.75 | $42.75 | 92,538 |
2023-02-14 | $42.40 | $42.68 | $41.99 | $42.32 | $42.32 | 41,933 |
2023-02-13 | $41.99 | $42.48 | $41.92 | $42.46 | $42.46 | 10,016 |
2023-02-10 | $41.67 | $42.06 | $41.57 | $41.97 | $41.97 | 40,518 |
2023-02-09 | $42.66 | $42.76 | $41.76 | $41.84 | $41.84 | 52,675 |
2023-02-08 | $42.71 | $42.74 | $42.22 | $42.33 | $42.33 | 60,117 |
2023-02-07 | $42.63 | $42.95 | $42.18 | $42.95 | $42.95 | 26,903 |
2023-02-06 | $42.91 | $43.04 | $42.53 | $42.76 | $42.76 | 31,335 |
2023-02-03 | $43.25 | $43.67 | $43.22 | $43.30 | $43.30 | 76,575 |
2023-02-02 | $43.09 | $43.66 | $43.09 | $43.54 | $43.54 | 48,104 |
2023-02-01 | $42.15 | $43.19 | $41.95 | $42.80 | $42.80 | 27,813 |
2023-01-31 | $41.50 | $42.32 | $41.46 | $42.32 | $42.32 | 36,139 |
2023-01-30 | $41.47 | $41.73 | $41.32 | $41.34 | $41.34 | 26,353 |
2023-01-27 | $41.65 | $41.87 | $41.45 | $41.76 | $41.76 | 45,801 |
2023-01-26 | $41.87 | $41.87 | $41.30 | $41.78 | $41.78 | 16,768 |
2023-01-25 | $41.05 | $41.44 | $40.84 | $41.44 | $41.44 | 27,723 |
2023-01-24 | $41.34 | $41.44 | $41.06 | $41.19 | $41.19 | 23,281 |
2023-01-23 | $41.12 | $41.55 | $40.93 | $41.42 | $41.42 | 27,109 |
2023-01-20 | $40.70 | $40.97 | $40.22 | $40.94 | $40.94 | 32,328 |
2023-01-19 | $40.54 | $40.58 | $40.14 | $40.42 | $40.42 | 22,031 |
2023-01-18 | $41.57 | $41.75 | $40.72 | $40.78 | $40.78 | 60,374 |
2023-01-17 | $41.48 | $41.59 | $41.24 | $41.35 | $41.35 | 47,110 |
2023-01-13 | $40.94 | $41.48 | $40.94 | $41.42 | $41.42 | 29,516 |
2023-01-12 | $40.94 | $41.24 | $40.65 | $41.22 | $41.22 | 33,189 |
2023-01-11 | $40.42 | $40.71 | $40.36 | $40.69 | $40.69 | 65,093 |
2023-01-10 | $39.73 | $40.25 | $39.54 | $40.25 | $40.25 | 25,000 |
2023-01-09 | $40.10 | $40.18 | $39.68 | $39.76 | $39.76 | 51,575 |
2023-01-06 | $39.17 | $39.79 | $39.02 | $39.70 | $39.70 | 34,734 |
2023-01-05 | $38.96 | $38.96 | $38.45 | $38.68 | $38.68 | 39,546 |
2023-01-04 | $38.98 | $39.33 | $38.94 | $39.15 | $39.15 | 28,022 |
2023-01-03 | $39.14 | $39.27 | $38.33 | $38.66 | $38.66 | 45,249 |
2022-12-30 | $38.68 | $38.81 | $38.48 | $38.74 | $38.74 | 60,834 |
2022-12-29 | $38.38 | $39.04 | $38.38 | $39.00 | $39.00 | 50,969 |
2022-12-28 | $39.00 | $39.00 | $38.13 | $38.15 | $38.15 | 31,089 |
2022-12-27 | $38.87 | $39.07 | $38.70 | $38.92 | $38.92 | 28,687 |
2022-12-23 | $38.57 | $38.93 | $38.49 | $38.91 | $38.91 | 77,761 |
2022-12-22 | $38.78 | $38.78 | $38.00 | $38.56 | $38.56 | 22,016 |
2022-12-21 | $38.86 | $39.26 | $38.82 | $39.15 | $39.15 | 29,902 |
2022-12-20 | $38.19 | $38.65 | $38.16 | $38.51 | $38.51 | 20,187 |
2022-12-19 | $38.88 | $38.98 | $38.46 | $38.63 | $38.32 | 14,690 |
2022-12-16 | $38.88 | $39.07 | $38.67 | $38.86 | $38.55 | 21,234 |
2022-12-15 | $39.75 | $39.85 | $39.19 | $39.37 | $39.06 | 38,866 |
2022-12-14 | $40.68 | $40.87 | $40.03 | $40.26 | $39.94 | 69,463 |
2022-12-13 | $41.54 | $41.72 | $40.51 | $40.59 | $40.27 | 33,702 |
2022-12-12 | $40.12 | $40.44 | $39.95 | $40.35 | $40.03 | 35,677 |
2022-12-09 | $40.31 | $40.41 | $39.90 | $39.98 | $39.66 | 184,688 |
2022-12-08 | $40.49 | $40.75 | $40.25 | $40.46 | $40.14 | 116,314 |
2022-12-07 | $40.31 | $40.57 | $40.17 | $40.22 | $39.90 | 40,140 |
2022-12-06 | $40.85 | $40.85 | $40.18 | $40.41 | $40.09 | 118,367 |
2022-12-05 | $41.66 | $41.66 | $40.64 | $40.77 | $40.45 | 42,856 |
2022-12-02 | $41.16 | $41.98 | $41.16 | $41.80 | $41.80 | 44,837 |
2022-12-01 | $42.12 | $42.12 | $41.54 | $41.62 | $41.62 | 151,274 |
2022-11-30 | $41.00 | $41.78 | $40.43 | $41.74 | $41.74 | 44,745 |
2022-11-29 | $40.71 | $40.95 | $40.68 | $40.84 | $40.84 | 44,145 |
2022-11-28 | $41.07 | $41.15 | $40.45 | $40.63 | $40.63 | 13,914 |
2022-11-25 | $41.20 | $41.53 | $41.20 | $41.38 | $41.38 | 44,205 |
2022-11-23 | $41.10 | $41.37 | $41.02 | $41.25 | $41.25 | 24,943 |
2022-11-22 | $40.90 | $41.28 | $40.87 | $41.18 | $41.18 | 37,765 |
2022-11-21 | $40.63 | $40.75 | $40.38 | $40.66 | $40.66 | 52,083 |
2022-11-18 | $41.45 | $41.45 | $40.60 | $40.84 | $40.84 | 163,420 |
2022-11-17 | $40.12 | $40.52 | $40.04 | $40.50 | $40.50 | 25,500 |
2022-11-16 | $41.03 | $41.03 | $40.64 | $40.65 | $40.65 | 31,515 |
2022-11-15 | $41.37 | $41.70 | $41.09 | $41.39 | $41.39 | 61,093 |
2022-11-14 | $40.88 | $41.28 | $40.70 | $40.70 | $40.70 | 22,395 |
2022-11-11 | $41.03 | $41.41 | $40.95 | $40.99 | $40.99 | 22,704 |
2022-11-10 | $40.15 | $40.87 | $40.15 | $40.87 | $40.87 | 27,948 |
2022-11-09 | $39.49 | $39.57 | $38.67 | $38.70 | $38.70 | 44,315 |
2022-11-08 | $39.94 | $40.13 | $39.34 | $39.70 | $39.70 | 41,760 |
2022-11-07 | $39.66 | $39.84 | $39.32 | $39.71 | $39.71 | 147,460 |
2022-11-04 | $39.26 | $39.56 | $38.72 | $39.32 | $39.32 | 42,256 |
2022-11-03 | $38.44 | $38.82 | $38.17 | $38.60 | $38.60 | 24,335 |
2022-11-02 | $39.96 | $40.18 | $38.84 | $38.84 | $38.84 | 13,245 |
2022-11-01 | $40.31 | $40.31 | $39.83 | $40.05 | $40.05 | 20,971 |
2022-10-31 | $39.74 | $40.06 | $39.64 | $39.93 | $39.93 | 27,433 |
2022-10-28 | $39.09 | $39.91 | $39.09 | $39.82 | $39.82 | 32,183 |
2022-10-27 | $39.35 | $39.63 | $38.95 | $38.95 | $38.95 | 188,140 |
2022-10-26 | $38.96 | $39.75 | $38.96 | $39.01 | $39.01 | 199,262 |
2022-10-25 | $37.99 | $38.98 | $37.99 | $38.88 | $38.88 | 31,855 |
2022-10-24 | $37.78 | $37.97 | $37.54 | $37.87 | $37.87 | 53,835 |
2022-10-21 | $36.95 | $37.74 | $36.80 | $37.66 | $37.66 | 37,911 |
2022-10-20 | $37.14 | $37.57 | $36.63 | $36.69 | $36.69 | 129,362 |
2022-10-19 | $37.41 | $37.56 | $36.77 | $37.21 | $37.21 | 31,048 |
2022-10-18 | $37.86 | $37.90 | $37.36 | $37.63 | $37.63 | 52,764 |
2022-10-17 | $36.73 | $37.26 | $36.73 | $37.24 | $37.24 | 33,739 |
2022-10-14 | $37.33 | $37.33 | $36.08 | $36.16 | $36.16 | 20,341 |
2022-10-13 | $35.40 | $37.15 | $35.40 | $37.04 | $37.04 | 31,604 |
2022-10-12 | $36.34 | $36.34 | $35.91 | $36.10 | $36.10 | 28,438 |
2022-10-11 | $35.94 | $36.63 | $35.75 | $36.18 | $36.18 | 33,741 |
2022-10-10 | $36.39 | $36.46 | $36.06 | $36.26 | $36.26 | 25,955 |
2022-10-07 | $36.73 | $36.73 | $36.07 | $36.23 | $36.23 | 14,565 |
2022-10-06 | $37.12 | $37.55 | $37.05 | $37.11 | $37.11 | 22,123 |
2022-10-05 | $37.12 | $37.48 | $36.76 | $37.33 | $37.33 | 20,933 |
2022-10-04 | $37.04 | $37.62 | $37.04 | $37.62 | $37.62 | 37,524 |
2022-10-03 | $35.97 | $36.53 | $35.96 | $36.35 | $36.35 | 26,267 |
2022-09-30 | $35.49 | $36.13 | $35.29 | $35.38 | $35.38 | 42,535 |
2022-09-29 | $35.94 | $35.94 | $35.16 | $35.53 | $35.53 | 16,257 |
2022-09-28 | $35.54 | $36.52 | $35.38 | $36.30 | $36.30 | 179,823 |
2022-09-27 | $35.67 | $35.84 | $34.95 | $35.20 | $35.20 | 38,401 |
2022-09-26 | $35.65 | $36.09 | $35.12 | $35.27 | $35.27 | 23,731 |
2022-09-23 | $36.18 | $36.18 | $35.44 | $35.79 | $35.79 | 24,399 |
2022-09-22 | $37.36 | $37.36 | $36.59 | $36.66 | $36.66 | 75,601 |
2022-09-21 | $38.02 | $38.45 | $37.44 | $37.44 | $37.44 | 34,543 |
2022-09-20 | $38.12 | $38.12 | $37.55 | $37.82 | $37.82 | 44,169 |
2022-09-19 | $38.24 | $38.57 | $38.14 | $38.51 | $38.37 | 166,685 |
2022-09-16 | $38.06 | $38.18 | $37.73 | $38.18 | $38.18 | 30,333 |
2022-09-15 | $38.70 | $39.12 | $38.34 | $38.50 | $38.50 | 26,170 |
2022-09-14 | $38.90 | $38.95 | $38.53 | $38.84 | $38.84 | 21,517 |
2022-09-13 | $39.63 | $39.72 | $38.76 | $38.92 | $38.92 | 24,197 |
2022-09-12 | $40.41 | $40.55 | $40.27 | $40.45 | $40.45 | 32,640 |
2022-09-09 | $39.57 | $40.03 | $39.57 | $40.01 | $40.01 | 15,310 |
2022-09-08 | $38.58 | $39.21 | $38.57 | $39.18 | $39.18 | 279,299 |
2022-09-07 | $38.42 | $39.11 | $38.33 | $39.04 | $39.04 | 259,720 |
2022-09-06 | $38.97 | $38.97 | $38.34 | $38.44 | $38.44 | 19,671 |
2022-09-02 | $39.48 | $39.62 | $38.60 | $38.86 | $38.86 | 58,053 |
2022-09-01 | $39.31 | $39.31 | $38.72 | $39.12 | $39.12 | 61,620 |
2022-08-31 | $40.00 | $40.09 | $39.64 | $39.68 | $39.68 | 12,451 |
2022-08-30 | $40.78 | $40.78 | $39.82 | $40.00 | $40.00 | 14,197 |
2022-08-29 | $40.70 | $41.04 | $40.70 | $40.71 | $40.71 | 31,480 |
2022-08-26 | $42.25 | $42.25 | $41.00 | $41.08 | $41.08 | 40,954 |
2022-08-25 | $41.82 | $42.27 | $41.75 | $42.27 | $42.27 | 193,760 |
2022-08-24 | $41.38 | $41.66 | $41.38 | $41.57 | $41.57 | 18,303 |
2022-08-23 | $41.54 | $41.80 | $41.37 | $41.47 | $41.47 | 17,977 |
2022-08-22 | $41.75 | $41.75 | $41.24 | $41.40 | $41.40 | 106,744 |
2022-08-19 | $42.60 | $42.60 | $42.12 | $42.27 | $42.27 | 52,152 |
2022-08-18 | $42.77 | $43.06 | $42.64 | $43.03 | $43.03 | 23,530 |
2022-08-17 | $42.83 | $42.83 | $42.39 | $42.65 | $42.65 | 12,780 |
2022-08-16 | $42.99 | $43.36 | $42.87 | $43.26 | $43.26 | 66,641 |
2022-08-15 | $42.72 | $43.04 | $42.49 | $43.02 | $43.02 | 30,222 |
2022-08-12 | $42.47 | $42.95 | $42.25 | $42.95 | $42.95 | 105,313 |
2022-08-11 | $42.36 | $42.56 | $42.10 | $42.11 | $42.11 | 70,795 |
2022-08-10 | $41.63 | $41.87 | $41.49 | $41.71 | $41.71 | 198,716 |
2022-08-09 | $41.50 | $41.50 | $40.66 | $40.84 | $40.84 | 53,816 |
2022-08-08 | $41.49 | $41.78 | $41.32 | $41.52 | $41.52 | 93,231 |
2022-08-05 | $40.86 | $41.29 | $40.82 | $41.24 | $41.24 | 249,906 |
2022-08-04 | $41.51 | $41.51 | $41.09 | $41.16 | $41.16 | 53,211 |
2022-08-03 | $41.35 | $41.49 | $41.04 | $41.42 | $41.42 | 217,089 |
2022-08-02 | $41.23 | $41.49 | $40.98 | $41.02 | $41.02 | 15,530 |
2022-08-01 | $40.88 | $41.49 | $40.88 | $41.28 | $41.28 | 83,743 |
2022-07-29 | $41.06 | $41.30 | $40.86 | $41.20 | $41.20 | 87,480 |
2022-07-28 | $40.51 | $40.95 | $40.22 | $40.95 | $40.95 | 67,273 |
2022-07-27 | $39.70 | $40.46 | $39.56 | $40.31 | $40.31 | 103,572 |
2022-07-26 | $39.40 | $39.53 | $39.25 | $39.38 | $39.38 | 18,450 |
2022-07-25 | $39.42 | $39.58 | $39.40 | $39.56 | $39.56 | 8,444 |
2022-07-22 | $39.67 | $39.67 | $38.94 | $39.24 | $39.24 | 14,200 |
2022-07-21 | $39.38 | $39.64 | $39.17 | $39.63 | $39.63 | 27,085 |
2022-07-20 | $39.05 | $39.55 | $38.90 | $39.55 | $39.55 | 29,208 |
2022-07-19 | $38.22 | $39.07 | $38.22 | $39.01 | $39.01 | 74,334 |
2022-07-18 | $38.28 | $38.39 | $37.77 | $37.82 | $37.82 | 27,266 |
2022-07-15 | $37.59 | $37.90 | $37.31 | $37.84 | $37.84 | 24,466 |
2022-07-14 | $36.75 | $37.09 | $36.56 | $37.09 | $37.09 | 19,210 |
2022-07-13 | $37.12 | $37.56 | $37.08 | $37.45 | $37.45 | 31,188 |
2022-07-12 | $37.37 | $37.72 | $37.25 | $37.39 | $37.39 | 69,262 |
2022-07-11 | $37.70 | $37.71 | $37.40 | $37.44 | $37.44 | 6,942 |
2022-07-08 | $37.97 | $38.17 | $37.72 | $37.96 | $37.96 | 12,201 |
2022-07-07 | $37.62 | $38.07 | $37.62 | $38.01 | $38.01 | 7,739 |
2022-07-06 | $37.60 | $37.62 | $37.01 | $37.31 | $37.31 | 29,012 |
2022-07-05 | $37.11 | $37.54 | $36.69 | $37.53 | $37.53 | 10,512 |
2022-07-01 | $37.34 | $37.69 | $36.97 | $37.69 | $37.69 | 9,965 |
2022-06-30 | $37.01 | $37.67 | $36.85 | $37.42 | $37.42 | 78,025 |
2022-06-29 | $37.48 | $37.64 | $37.26 | $37.62 | $37.62 | 11,112 |
2022-06-28 | $38.70 | $38.89 | $37.85 | $37.94 | $37.94 | 16,285 |
2022-06-27 | $38.41 | $38.72 | $38.13 | $38.52 | $38.52 | 25,587 |
2022-06-24 | $37.35 | $38.11 | $37.35 | $38.09 | $38.09 | 15,260 |
2022-06-23 | $36.93 | $37.08 | $36.52 | $37.07 | $37.07 | 24,087 |
2022-06-22 | $36.46 | $37.02 | $36.43 | $36.78 | $36.78 | 20,360 |
2022-06-21 | $36.85 | $37.21 | $36.66 | $36.93 | $36.93 | 29,499 |
2022-06-17 | $36.44 | $36.85 | $36.38 | $36.43 | $36.31 | 21,664 |
2022-06-16 | $37.31 | $37.31 | $36.20 | $36.34 | $36.22 | 166,542 |
2022-06-15 | $38.03 | $38.66 | $37.52 | $38.13 | $38.00 | 46,544 |
2022-06-14 | $37.92 | $38.11 | $37.46 | $37.71 | $37.59 | 50,163 |
2022-06-13 | $38.64 | $38.76 | $37.83 | $37.85 | $37.73 | 40,415 |
2022-06-10 | $40.15 | $40.15 | $39.57 | $39.78 | $39.65 | 47,499 |
2022-06-09 | $41.36 | $41.36 | $40.67 | $40.73 | $40.60 | 32,746 |
2022-06-08 | $42.03 | $42.03 | $41.39 | $41.43 | $41.30 | 38,231 |
2022-06-07 | $41.43 | $42.26 | $41.43 | $42.24 | $42.10 | 27,699 |
2022-06-06 | $41.91 | $41.91 | $41.62 | $41.77 | $41.64 | 56,849 |
2022-06-03 | $41.56 | $42.07 | $41.30 | $41.58 | $41.45 | 61,072 |
2022-06-02 | $41.28 | $41.95 | $41.19 | $41.93 | $41.80 | 18,183 |
2022-06-01 | $41.58 | $41.58 | $40.61 | $41.07 | $40.94 | 35,913 |
2022-05-31 | $41.71 | $41.71 | $41.05 | $41.22 | $41.09 | 63,062 |
2022-05-27 | $40.99 | $41.66 | $40.99 | $41.66 | $41.53 | 16,440 |
2022-05-26 | $40.17 | $40.99 | $40.17 | $40.88 | $40.75 | 29,281 |
2022-05-25 | $39.39 | $40.09 | $39.37 | $39.99 | $39.86 | 13,441 |
2022-05-24 | $39.32 | $39.43 | $38.55 | $39.33 | $39.20 | 96,283 |
2022-05-23 | $39.52 | $39.84 | $39.43 | $39.61 | $39.49 | 27,005 |
2022-05-20 | $39.71 | $39.81 | $38.39 | $39.21 | $39.08 | 21,777 |
2022-05-19 | $39.00 | $39.77 | $38.99 | $39.35 | $39.23 | 12,438 |
2022-05-18 | $40.33 | $40.34 | $39.21 | $39.46 | $39.33 | 52,649 |
2022-05-17 | $40.27 | $40.71 | $40.11 | $40.69 | $40.56 | 13,089 |
2022-05-16 | $39.66 | $39.89 | $39.45 | $39.58 | $39.45 | 7,664 |
2022-05-13 | $39.08 | $39.87 | $39.08 | $39.75 | $39.62 | 21,765 |
2022-05-12 | $38.00 | $38.83 | $37.94 | $38.53 | $38.41 | 28,358 |
2022-05-11 | $38.96 | $39.59 | $38.13 | $38.25 | $38.13 | 25,203 |
2022-05-10 | $39.58 | $39.58 | $38.27 | $38.94 | $38.82 | 77,628 |
2022-05-09 | $39.81 | $39.85 | $38.88 | $39.13 | $39.00 | 31,923 |
2022-05-06 | $40.00 | $40.67 | $39.85 | $40.24 | $40.11 | 35,377 |
2022-05-05 | $41.80 | $41.80 | $40.39 | $40.65 | $40.52 | 30,768 |
2022-05-04 | $41.29 | $42.34 | $40.87 | $42.25 | $42.11 | 15,042 |
2022-05-03 | $40.77 | $41.36 | $40.68 | $41.22 | $41.08 | 28,408 |
2022-05-02 | $40.54 | $40.97 | $39.88 | $40.79 | $40.66 | 59,380 |
2022-04-29 | $41.57 | $41.80 | $40.44 | $40.48 | $40.35 | 8,627 |
2022-04-28 | $41.31 | $41.87 | $40.52 | $41.67 | $41.53 | 16,849 |
2022-04-27 | $41.14 | $41.28 | $40.77 | $40.87 | $40.74 | 55,780 |
2022-04-26 | $41.86 | $41.86 | $40.97 | $40.97 | $40.84 | 67,459 |
2022-04-25 | $41.74 | $42.12 | $41.09 | $42.02 | $41.89 | 25,176 |
2022-04-22 | $43.05 | $43.05 | $42.00 | $42.02 | $41.88 | 12,866 |
2022-04-21 | $44.54 | $44.54 | $43.05 | $43.12 | $42.98 | 25,764 |
2022-04-20 | $44.16 | $44.26 | $43.99 | $44.04 | $43.90 | 6,800 |
2022-04-19 | $42.93 | $43.79 | $42.93 | $43.66 | $43.52 | 15,560 |
2022-04-18 | $42.97 | $43.20 | $42.73 | $42.86 | $42.72 | 94,155 |
2022-04-14 | $43.40 | $43.50 | $43.05 | $43.10 | $42.96 | 18,980 |
2022-04-13 | $42.74 | $43.34 | $42.74 | $43.31 | $43.17 | 54,645 |
2022-04-12 | $42.66 | $43.19 | $42.41 | $42.59 | $42.45 | 8,828 |
2022-04-11 | $42.40 | $42.67 | $42.19 | $42.22 | $42.08 | 45,860 |
2022-04-08 | $42.61 | $42.90 | $42.52 | $42.57 | $42.43 | 11,474 |
2022-04-07 | $42.49 | $42.75 | $42.16 | $42.58 | $42.44 | 12,598 |
2022-04-06 | $42.73 | $42.84 | $42.42 | $42.53 | $42.39 | 19,354 |
2022-04-05 | $44.37 | $44.37 | $43.01 | $43.13 | $42.99 | 12,960 |
2022-04-04 | $44.33 | $44.33 | $43.90 | $44.11 | $43.97 | 12,304 |
2022-04-01 | $44.15 | $44.25 | $43.78 | $44.25 | $44.11 | 88,305 |
2022-03-31 | $44.25 | $44.53 | $43.81 | $43.81 | $43.67 | 18,151 |
2022-03-30 | $45.03 | $45.11 | $44.12 | $44.30 | $44.16 | 10,797 |
2022-03-29 | $44.36 | $45.09 | $44.36 | $45.01 | $44.87 | 10,006 |
2022-03-28 | $43.96 | $44.01 | $43.69 | $44.01 | $43.87 | 18,823 |
2022-03-25 | $44.08 | $44.19 | $43.84 | $44.19 | $44.05 | 20,940 |
2022-03-24 | $43.80 | $43.93 | $43.56 | $43.91 | $43.77 | 8,685 |
2022-03-23 | $44.16 | $44.16 | $43.50 | $43.50 | $43.36 | 24,755 |
2022-03-22 | $44.30 | $44.63 | $43.98 | $44.21 | $44.07 | 7,378 |
2022-03-21 | $44.24 | $44.37 | $43.82 | $44.06 | $43.89 | 16,663 |
2022-03-18 | $43.78 | $44.31 | $43.69 | $44.25 | $44.08 | 15,723 |
2022-03-17 | $43.37 | $43.98 | $43.37 | $43.93 | $43.76 | 13,057 |
2022-03-16 | $42.95 | $43.30 | $42.46 | $43.30 | $43.13 | 21,550 |
2022-03-15 | $41.87 | $42.35 | $41.86 | $42.31 | $42.15 | 13,176 |
2022-03-14 | $42.55 | $42.55 | $41.68 | $41.85 | $41.69 | 26,271 |
2022-03-11 | $43.17 | $43.20 | $42.50 | $42.50 | $42.33 | 17,603 |
2022-03-10 | $42.70 | $43.11 | $42.54 | $43.10 | $42.93 | 19,380 |
2022-03-09 | $42.85 | $43.27 | $42.82 | $43.05 | $42.88 | 19,260 |
2022-03-08 | $42.26 | $43.10 | $42.26 | $42.34 | $42.18 | 12,937 |
2022-03-07 | $43.22 | $43.22 | $42.22 | $42.22 | $42.06 | 88,401 |
2022-03-04 | $43.21 | $43.21 | $42.79 | $43.09 | $42.92 | 7,383 |
2022-03-03 | $44.00 | $44.00 | $43.21 | $43.58 | $43.41 | 66,703 |
2022-03-02 | $42.98 | $43.89 | $42.98 | $43.69 | $43.52 | 9,781 |
2022-03-01 | $43.32 | $43.36 | $42.31 | $42.65 | $42.48 | 17,076 |
2022-02-28 | $42.79 | $43.48 | $42.79 | $43.31 | $43.14 | 9,479 |
2022-02-25 | $42.33 | $43.06 | $42.17 | $43.06 | $42.89 | 13,616 |
2022-02-24 | $40.47 | $42.08 | $40.47 | $42.03 | $41.87 | 105,918 |
2022-02-23 | $42.14 | $42.32 | $41.26 | $41.26 | $41.10 | 92,518 |
2022-02-22 | $42.48 | $42.52 | $41.69 | $41.97 | $41.81 | 13,070 |
2022-02-18 | $42.59 | $43.09 | $42.50 | $42.66 | $42.49 | 17,618 |
2022-02-17 | $43.45 | $43.45 | $42.80 | $42.86 | $42.69 | 30,262 |
2022-02-16 | $43.50 | $43.75 | $43.28 | $43.63 | $43.46 | 45,157 |
2022-02-15 | $42.90 | $43.49 | $42.88 | $43.42 | $43.25 | 36,891 |
2022-02-14 | $42.82 | $42.86 | $42.35 | $42.51 | $42.34 | 38,101 |
2022-02-11 | $43.04 | $43.39 | $42.49 | $42.67 | $42.50 | 13,420 |
2022-02-10 | $42.90 | $43.81 | $42.73 | $42.86 | $42.69 | 152,005 |
2022-02-09 | $43.26 | $43.45 | $43.16 | $43.45 | $43.28 | 32,875 |
2022-02-08 | $42.22 | $42.81 | $42.21 | $42.76 | $42.59 | 21,570 |
2022-02-07 | $41.99 | $42.31 | $41.99 | $42.07 | $41.90 | 8,907 |
2022-02-04 | $41.92 | $42.32 | $41.46 | $41.99 | $41.83 | 225,118 |
2022-02-03 | $42.26 | $42.60 | $42.02 | $42.03 | $41.87 | 55,567 |
2022-02-02 | $43.17 | $43.17 | $42.33 | $42.81 | $42.64 | 84,086 |
2022-02-01 | $42.65 | $42.91 | $42.00 | $42.85 | $42.68 | 24,782 |
2022-01-31 | $41.37 | $42.50 | $41.33 | $42.44 | $42.28 | 27,435 |
2022-01-28 | $41.16 | $41.58 | $40.34 | $41.58 | $41.42 | 49,328 |
2022-01-27 | $42.05 | $42.34 | $40.94 | $40.95 | $40.79 | 36,203 |
2022-01-26 | $42.64 | $43.06 | $41.39 | $41.66 | $41.50 | 93,229 |
2022-01-25 | $42.08 | $42.67 | $41.35 | $42.30 | $42.14 | 17,266 |
2022-01-24 | $41.27 | $42.78 | $40.80 | $42.61 | $42.44 | 189,984 |
2022-01-21 | $42.23 | $43.00 | $41.82 | $41.82 | $41.66 | 33,967 |
2022-01-20 | $43.64 | $44.08 | $42.48 | $42.48 | $42.31 | 24,799 |
2022-01-19 | $44.38 | $44.38 | $43.32 | $43.32 | $43.15 | 36,744 |
2022-01-18 | $44.99 | $44.99 | $43.96 | $43.97 | $43.80 | 19,082 |
2022-01-14 | $44.77 | $45.20 | $44.53 | $45.20 | $45.02 | 33,962 |
2022-01-13 | $45.25 | $45.65 | $44.92 | $44.98 | $44.81 | 12,931 |
2022-01-12 | $45.68 | $45.68 | $45.04 | $45.23 | $45.05 | 65,509 |
2022-01-11 | $44.94 | $45.38 | $44.44 | $45.31 | $45.14 | 25,994 |
2022-01-10 | $45.11 | $45.11 | $44.34 | $44.99 | $44.82 | 30,750 |
2022-01-07 | $45.77 | $46.17 | $45.23 | $45.26 | $45.08 | 15,456 |
2022-01-06 | $45.80 | $45.98 | $45.29 | $45.69 | $45.51 | 36,762 |
2022-01-05 | $46.83 | $46.85 | $45.48 | $45.48 | $45.30 | 26,322 |
2022-01-04 | $46.79 | $46.91 | $46.50 | $46.65 | $46.47 | 66,600 |
2022-01-03 | $46.46 | $46.75 | $46.18 | $46.42 | $46.24 | 47,092 |
2021-12-31 | $46.08 | $46.12 | $45.90 | $45.97 | $45.79 | 47,594 |
2021-12-30 | $46.41 | $46.53 | $46.01 | $46.01 | $45.83 | 30,728 |
2021-12-29 | $46.08 | $46.26 | $45.90 | $46.16 | $45.95 | 57,588 |
2021-12-28 | $46.32 | $46.34 | $45.86 | $46.03 | $45.81 | 94,516 |
2021-12-27 | $45.63 | $46.26 | $45.42 | $46.26 | $46.04 | 7,029 |
2021-12-23 | $45.45 | $45.61 | $45.42 | $45.50 | $45.29 | 12,607 |
2021-12-22 | $44.79 | $45.19 | $44.79 | $45.19 | $44.98 | 17,435 |
2021-12-21 | $44.10 | $44.75 | $44.10 | $44.75 | $44.54 | 13,134 |
2021-12-20 | $43.92 | $43.92 | $43.10 | $43.82 | $43.37 | 21,152 |
2021-12-17 | $44.17 | $44.80 | $44.10 | $44.49 | $44.03 | 13,609 |
2021-12-16 | $45.50 | $45.50 | $44.11 | $44.31 | $43.86 | 64,707 |
2021-12-15 | $44.35 | $45.11 | $43.91 | $45.11 | $44.65 | 12,942 |
2021-12-14 | $44.58 | $44.99 | $44.30 | $44.30 | $43.85 | 11,233 |
2021-12-13 | $45.31 | $45.31 | $44.64 | $44.71 | $44.25 | 10,007 |
2021-12-10 | $45.59 | $45.59 | $45.09 | $45.32 | $44.86 | 19,103 |
2021-12-09 | $45.84 | $45.84 | $45.38 | $45.38 | $44.92 | 8,392 |
2021-12-08 | $46.08 | $46.21 | $45.91 | $46.13 | $45.66 | 10,958 |
2021-12-07 | $45.56 | $46.20 | $45.56 | $45.80 | $45.33 | 12,744 |
2021-12-06 | $44.68 | $45.21 | $44.51 | $45.00 | $44.54 | 20,508 |
2021-12-03 | $44.63 | $44.63 | $43.88 | $44.06 | $43.61 | 9,429 |
2021-12-02 | $44.05 | $44.72 | $43.84 | $44.52 | $44.07 | 6,447 |
2021-12-01 | $45.17 | $45.37 | $43.52 | $43.52 | $43.08 | 9,538 |
2021-11-30 | $44.75 | $44.75 | $43.98 | $44.26 | $43.81 | 11,846 |
2021-11-29 | $45.44 | $45.66 | $44.99 | $45.18 | $44.72 | 13,697 |
2021-11-26 | $45.69 | $45.71 | $44.59 | $45.24 | $44.78 | 12,324 |
2021-11-24 | $46.56 | $46.91 | $46.49 | $46.91 | $46.43 | 10,692 |
2021-11-23 | $46.91 | $47.06 | $46.58 | $46.87 | $46.39 | 8,606 |
2021-11-22 | $47.00 | $47.40 | $46.79 | $46.79 | $46.31 | 13,693 |
2021-11-19 | $46.85 | $46.86 | $46.56 | $46.58 | $46.10 | 8,553 |
2021-11-18 | $47.36 | $47.36 | $46.81 | $47.06 | $46.58 | 29,558 |
2021-11-17 | $47.55 | $47.55 | $47.06 | $47.24 | $46.75 | 45,800 |
2021-11-16 | $47.63 | $47.78 | $47.54 | $47.71 | $47.22 | 6,282 |
2021-11-15 | $47.85 | $47.85 | $47.48 | $47.64 | $47.15 | 29,396 |
2021-11-12 | $47.88 | $47.88 | $47.67 | $47.74 | $47.25 | 11,828 |
2021-11-11 | $47.56 | $47.88 | $47.56 | $47.74 | $47.25 | 18,894 |
2021-11-10 | $47.82 | $47.90 | $47.20 | $47.32 | $46.83 | 21,889 |
2021-11-09 | $47.98 | $48.01 | $47.68 | $47.88 | $47.39 | 21,360 |
2021-11-08 | $48.30 | $48.30 | $47.88 | $47.96 | $47.47 | 12,951 |
2021-11-05 | $47.72 | $48.07 | $47.72 | $47.86 | $47.37 | 8,768 |
2021-11-04 | $47.45 | $47.70 | $46.97 | $47.11 | $46.63 | 16,471 |
2021-11-03 | $46.44 | $47.44 | $46.44 | $47.21 | $46.73 | 9,279 |
2021-11-02 | $46.32 | $46.37 | $46.18 | $46.32 | $45.84 | 10,284 |
2021-11-01 | $45.63 | $46.33 | $45.63 | $46.30 | $45.83 | 7,897 |
2021-10-29 | $45.38 | $45.38 | $45.07 | $45.24 | $44.78 | 10,789 |
2021-10-28 | $44.92 | $45.23 | $44.89 | $45.23 | $44.77 | 5,812 |
2021-10-27 | $45.20 | $45.20 | $44.51 | $44.51 | $44.05 | 14,091 |
2021-10-26 | $45.76 | $45.78 | $45.41 | $45.41 | $44.95 | 6,003 |
2021-10-25 | $45.38 | $45.74 | $45.38 | $45.65 | $45.18 | 5,424 |
2021-10-22 | $45.33 | $45.46 | $45.00 | $45.28 | $44.81 | 12,463 |
2021-10-21 | $45.26 | $45.29 | $45.04 | $45.28 | $44.81 | 10,319 |
2021-10-20 | $44.89 | $45.33 | $44.89 | $45.29 | $44.83 | 9,486 |
2021-10-19 | $44.97 | $44.97 | $44.66 | $44.86 | $44.41 | 6,299 |
2021-10-18 | $44.52 | $44.89 | $44.52 | $44.79 | $44.33 | 9,520 |
2021-10-15 | $45.48 | $45.48 | $44.75 | $44.75 | $44.30 | 6,881 |
2021-10-14 | $44.88 | $44.90 | $44.77 | $44.82 | $44.36 | 11,582 |
2021-10-13 | $44.23 | $44.39 | $43.93 | $44.32 | $43.86 | 19,854 |
2021-10-12 | $44.10 | $44.30 | $44.10 | $44.17 | $43.72 | 6,174 |
2021-10-11 | $44.41 | $44.68 | $44.09 | $44.09 | $43.64 | 5,309 |
2021-10-08 | $44.50 | $44.67 | $44.26 | $44.28 | $43.83 | 5,014 |
2021-10-07 | $44.42 | $44.77 | $44.42 | $44.43 | $43.98 | 8,657 |
2021-10-06 | $43.72 | $43.75 | $43.09 | $43.71 | $43.27 | 26,705 |
2021-10-05 | $44.16 | $44.36 | $43.80 | $44.07 | $43.62 | 8,886 |
2021-10-04 | $44.03 | $44.11 | $43.69 | $43.91 | $43.46 | 5,526 |
2021-10-01 | $43.52 | $44.23 | $43.19 | $43.97 | $43.52 | 25,541 |
2021-09-30 | $43.98 | $43.98 | $43.23 | $43.23 | $42.79 | 9,504 |
2021-09-29 | $43.60 | $43.90 | $43.60 | $43.67 | $43.22 | 8,340 |
2021-09-28 | $44.11 | $44.11 | $43.59 | $43.59 | $43.15 | 19,912 |
2021-09-27 | $43.72 | $44.56 | $43.72 | $44.33 | $43.88 | 8,220 |
2021-09-24 | $43.52 | $43.72 | $43.52 | $43.57 | $43.12 | 5,888 |
2021-09-23 | $43.27 | $43.95 | $43.27 | $43.67 | $43.22 | 5,744 |
2021-09-22 | $42.64 | $43.25 | $42.64 | $43.02 | $42.58 | 4,891 |
2021-09-21 | $42.83 | $42.83 | $42.05 | $42.37 | $41.94 | 6,968 |
2021-09-20 | $42.26 | $42.58 | $41.97 | $42.48 | $41.91 | 9,761 |
2021-09-17 | $43.37 | $43.56 | $43.05 | $43.33 | $42.75 | 11,478 |
2021-09-16 | $43.21 | $43.58 | $43.21 | $43.46 | $42.88 | 4,820 |
2021-09-15 | $43.19 | $43.64 | $43.19 | $43.61 | $43.03 | 10,669 |
2021-09-14 | $43.95 | $43.95 | $43.00 | $43.11 | $42.53 | 2,962 |
2021-09-13 | $43.66 | $43.77 | $43.53 | $43.72 | $43.14 | 3,998 |
2021-09-10 | $43.98 | $44.09 | $43.43 | $43.43 | $42.85 | 6,671 |
2021-09-09 | $43.92 | $44.30 | $43.87 | $43.87 | $43.29 | 34,794 |
2021-09-08 | $44.08 | $44.21 | $43.78 | $43.92 | $43.34 | 8,109 |
2021-09-07 | $44.71 | $44.74 | $44.33 | $44.35 | $43.76 | 11,122 |
2021-09-03 | $44.87 | $44.87 | $44.56 | $44.69 | $44.10 | 11,813 |
2021-09-02 | $44.79 | $45.00 | $44.75 | $44.89 | $44.29 | 5,231 |
2021-09-01 | $44.54 | $44.72 | $44.25 | $44.55 | $43.96 | 4,409 |
2021-08-31 | $44.30 | $44.39 | $44.25 | $44.34 | $43.75 | 5,519 |
2021-08-30 | $44.48 | $44.48 | $44.25 | $44.31 | $43.72 | 10,511 |
2021-08-27 | $43.42 | $44.55 | $43.42 | $44.45 | $43.85 | 6,194 |
2021-08-26 | $43.69 | $43.69 | $43.23 | $43.30 | $42.72 | 4,768 |
2021-08-25 | $43.67 | $43.91 | $43.67 | $43.75 | $43.16 | 4,806 |
2021-08-24 | $43.40 | $43.56 | $43.36 | $43.54 | $42.96 | 6,214 |
2021-08-23 | $42.92 | $43.22 | $42.92 | $43.16 | $42.59 | 7,791 |
2021-08-20 | $42.00 | $42.59 | $41.77 | $42.59 | $42.02 | 6,456 |
2021-08-19 | $42.03 | $42.27 | $41.86 | $42.05 | $41.49 | 4,639 |
2021-08-18 | $42.64 | $43.05 | $42.42 | $42.42 | $41.85 | 2,586 |
2021-08-17 | $43.01 | $43.01 | $42.49 | $42.84 | $42.27 | 7,780 |
2021-08-16 | $43.48 | $43.55 | $43.38 | $43.42 | $42.84 | 6,137 |
2021-08-13 | $43.87 | $43.87 | $43.62 | $43.63 | $43.05 | 3,970 |
2021-08-12 | $44.06 | $44.06 | $43.75 | $43.93 | $43.35 | 15,530 |
2021-08-11 | $43.73 | $44.07 | $43.62 | $44.07 | $43.48 | 7,935 |
2021-08-10 | $43.63 | $43.91 | $43.55 | $43.80 | $43.22 | 6,741 |
2021-08-09 | $43.77 | $43.77 | $43.43 | $43.53 | $42.95 | 9,548 |
2021-08-06 | $43.79 | $43.91 | $43.67 | $43.83 | $43.25 | 8,822 |
2021-08-05 | $43.06 | $43.62 | $43.06 | $43.50 | $42.93 | 3,696 |
2021-08-04 | $43.34 | $43.34 | $42.84 | $42.90 | $42.33 | 6,498 |
2021-08-03 | $43.22 | $43.62 | $43.14 | $43.54 | $42.96 | 5,888 |
2021-08-02 | $43.76 | $44.22 | $43.17 | $43.27 | $42.69 | 18,605 |
2021-07-30 | $43.43 | $43.76 | $43.43 | $43.52 | $42.94 | 84,977 |
2021-07-29 | $43.47 | $43.88 | $43.47 | $43.70 | $43.12 | 10,871 |
2021-07-28 | $43.06 | $43.36 | $42.53 | $43.15 | $42.58 | 19,005 |
2021-07-27 | $42.88 | $42.88 | $42.31 | $42.69 | $42.12 | 9,902 |
2021-07-26 | $42.82 | $43.26 | $42.82 | $43.12 | $42.55 | 7,725 |
2021-07-23 | $42.62 | $42.80 | $42.31 | $42.78 | $42.21 | 12,814 |
2021-07-22 | $42.57 | $42.67 | $42.36 | $42.50 | $41.93 | 118,861 |
2021-07-21 | $42.98 | $43.22 | $42.98 | $43.17 | $42.60 | 25,534 |
2021-07-20 | $41.37 | $42.66 | $41.37 | $42.50 | $41.93 | 5,934 |
2021-07-19 | $41.35 | $41.80 | $41.08 | $41.37 | $40.82 | 31,981 |
2021-07-16 | $43.05 | $43.12 | $42.18 | $42.18 | $41.62 | 6,358 |
2021-07-15 | $42.67 | $42.94 | $42.37 | $42.67 | $42.10 | 5,034 |
2021-07-14 | $43.86 | $43.86 | $42.86 | $42.90 | $42.33 | 5,130 |
2021-07-13 | $44.01 | $44.01 | $43.38 | $43.38 | $42.80 | 6,502 |
2021-07-12 | $43.92 | $44.19 | $43.76 | $44.15 | $43.56 | 11,632 |
2021-07-09 | $43.58 | $44.03 | $43.58 | $44.02 | $43.43 | 7,023 |
2021-07-08 | $42.64 | $43.27 | $42.64 | $42.99 | $42.41 | 10,454 |
2021-07-07 | $43.71 | $43.71 | $43.33 | $43.53 | $42.95 | 7,951 |
2021-07-06 | $44.31 | $44.31 | $43.34 | $43.75 | $43.17 | 6,464 |
2021-07-02 | $44.37 | $44.49 | $44.29 | $44.31 | $43.72 | 16,406 |
2021-07-01 | $44.65 | $44.79 | $44.44 | $44.67 | $44.08 | 34,196 |
2021-06-30 | $44.16 | $44.43 | $44.16 | $44.39 | $43.80 | 54,191 |
2021-06-29 | $44.53 | $44.60 | $44.19 | $44.19 | $43.60 | 6,170 |
2021-06-28 | $44.89 | $44.89 | $44.06 | $44.37 | $43.78 | 22,540 |
2021-06-25 | $44.71 | $45.07 | $44.71 | $44.79 | $44.19 | 17,842 |
2021-06-24 | $44.44 | $44.82 | $44.27 | $44.82 | $44.22 | 5,622 |
2021-06-23 | $44.12 | $44.34 | $44.10 | $44.10 | $43.51 | 5,465 |
2021-06-22 | $43.88 | $44.00 | $43.59 | $44.00 | $43.41 | 7,194 |
2021-06-21 | $43.22 | $44.06 | $43.22 | $43.98 | $43.31 | 10,525 |
2021-06-18 | $43.42 | $43.46 | $42.94 | $43.00 | $42.35 | 7,661 |
2021-06-17 | $44.67 | $44.67 | $43.79 | $44.00 | $43.33 | 5,297 |
2021-06-16 | $44.68 | $44.92 | $44.55 | $44.81 | $44.13 | 8,578 |
2021-06-15 | $44.94 | $44.95 | $44.55 | $44.91 | $44.23 | 5,038 |
2021-06-14 | $45.08 | $45.08 | $44.71 | $44.85 | $44.17 | 9,718 |
2021-06-11 | $44.93 | $45.05 | $44.84 | $45.05 | $44.37 | 13,581 |
2021-06-10 | $45.14 | $45.14 | $44.67 | $44.72 | $44.05 | 8,159 |
2021-06-09 | $45.32 | $45.32 | $44.96 | $44.97 | $44.29 | 6,548 |
2021-06-08 | $44.92 | $45.31 | $44.77 | $45.21 | $44.53 | 10,682 |
2021-06-07 | $44.63 | $44.81 | $44.59 | $44.76 | $44.08 | 7,159 |
2021-06-04 | $44.32 | $44.48 | $44.21 | $44.48 | $43.81 | 11,463 |
2021-06-03 | $44.02 | $44.34 | $44.02 | $44.25 | $43.58 | 10,353 |
2021-06-02 | $44.73 | $44.73 | $44.34 | $44.46 | $43.79 | 10,417 |
2021-06-01 | $44.34 | $44.63 | $44.32 | $44.63 | $43.96 | 11,076 |
2021-05-28 | $44.24 | $44.24 | $43.88 | $43.95 | $43.28 | 15,330 |
2021-05-27 | $43.89 | $44.10 | $43.89 | $44.01 | $43.34 | 11,247 |
2021-05-26 | $42.99 | $43.58 | $42.99 | $43.52 | $42.86 | 16,583 |
2021-05-25 | $43.44 | $43.53 | $42.74 | $42.74 | $42.10 | 8,696 |
2021-05-24 | $43.34 | $43.44 | $43.22 | $43.27 | $42.62 | 13,610 |
2021-05-21 | $43.41 | $43.50 | $43.01 | $43.11 | $42.46 | 20,261 |
2021-05-20 | $42.90 | $42.97 | $42.48 | $42.97 | $42.32 | 9,827 |
2021-05-19 | $42.30 | $42.80 | $42.01 | $42.80 | $42.15 | 18,746 |
2021-05-18 | $43.57 | $43.60 | $43.07 | $43.07 | $42.42 | 13,137 |
2021-05-17 | $43.20 | $43.54 | $43.10 | $43.52 | $42.86 | 9,915 |
2021-05-14 | $42.91 | $43.43 | $42.73 | $43.43 | $42.77 | 12,995 |
2021-05-13 | $41.80 | $42.42 | $41.80 | $42.38 | $41.74 | 6,121 |
2021-05-12 | $42.56 | $43.01 | $41.61 | $41.67 | $41.04 | 5,557 |
2021-05-11 | $42.25 | $43.10 | $42.25 | $42.90 | $42.25 | 30,389 |
2021-05-10 | $43.94 | $44.22 | $43.24 | $43.24 | $42.59 | 6,383 |
2021-05-07 | $43.67 | $44.06 | $43.67 | $44.06 | $43.40 | 19,566 |
2021-05-06 | $43.37 | $43.47 | $42.84 | $43.47 | $42.81 | 17,437 |
2021-05-05 | $43.61 | $43.61 | $43.07 | $43.35 | $42.70 | 11,800 |
2021-05-04 | $43.39 | $43.39 | $42.97 | $43.37 | $42.72 | 11,001 |
2021-05-03 | $43.32 | $43.65 | $43.28 | $43.54 | $42.88 | 11,114 |
2021-04-30 | $43.27 | $43.51 | $42.93 | $42.95 | $42.30 | 10,353 |
2021-04-29 | $44.01 | $44.01 | $43.44 | $43.66 | $43.00 | 4,674 |
2021-04-28 | $43.70 | $43.84 | $43.47 | $43.72 | $43.07 | 18,272 |
2021-04-27 | $43.84 | $43.84 | $43.50 | $43.63 | $42.98 | 12,417 |
2021-04-26 | $43.65 | $43.86 | $43.58 | $43.61 | $42.95 | 20,795 |
2021-04-23 | $42.88 | $43.56 | $42.73 | $43.35 | $42.70 | 37,926 |
2021-04-22 | $42.85 | $43.23 | $42.69 | $42.72 | $42.07 | 37,376 |
2021-04-21 | $42.02 | $42.96 | $41.86 | $42.96 | $42.31 | 11,180 |
2021-04-20 | $42.71 | $42.87 | $41.80 | $42.03 | $41.40 | 18,980 |
2021-04-19 | $43.37 | $43.37 | $42.70 | $42.97 | $42.32 | 50,421 |
2021-04-16 | $43.69 | $43.69 | $43.18 | $43.52 | $42.86 | 12,306 |
2021-04-15 | $43.53 | $43.53 | $43.03 | $43.29 | $42.63 | 15,187 |
2021-04-14 | $42.83 | $43.51 | $42.83 | $43.09 | $42.44 | 65,177 |
2021-04-13 | $42.80 | $42.80 | $42.41 | $42.67 | $42.03 | 8,576 |
2021-04-12 | $42.92 | $42.92 | $42.59 | $42.85 | $42.20 | 6,757 |
2021-04-09 | $42.80 | $42.85 | $42.63 | $42.85 | $42.20 | 20,831 |
2021-04-08 | $42.62 | $42.86 | $42.26 | $42.79 | $42.14 | 16,471 |
2021-04-07 | $42.98 | $43.01 | $42.48 | $42.52 | $41.88 | 21,492 |
2021-04-06 | $43.35 | $43.52 | $43.08 | $43.08 | $42.43 | 6,773 |
2021-04-05 | $43.59 | $43.59 | $43.06 | $43.30 | $42.65 | 10,051 |
2021-04-01 | $42.56 | $43.04 | $42.50 | $43.04 | $42.39 | 58,045 |
2021-03-31 | $41.83 | $42.59 | $41.83 | $42.31 | $41.67 | 15,862 |
2021-03-30 | $41.64 | $41.88 | $41.64 | $41.81 | $41.18 | 3,229 |
2021-03-29 | $42.36 | $42.38 | $41.46 | $41.46 | $40.83 | 15,010 |
2021-03-26 | $41.67 | $42.40 | $41.67 | $42.40 | $41.76 | 10,909 |
2021-03-25 | $40.29 | $41.51 | $39.93 | $41.39 | $40.77 | 15,046 |
2021-03-24 | $41.57 | $42.15 | $40.69 | $40.69 | $40.08 | 48,190 |
2021-03-23 | $42.28 | $42.36 | $41.10 | $41.20 | $40.58 | 11,603 |
2021-03-22 | $43.39 | $43.39 | $42.60 | $42.74 | $42.02 | 11,925 |
2021-03-19 | $42.75 | $43.39 | $42.40 | $43.22 | $42.49 | 14,076 |
2021-03-18 | $43.88 | $44.22 | $42.68 | $42.83 | $42.11 | 31,806 |
2021-03-17 | $43.55 | $44.15 | $43.33 | $44.15 | $43.41 | 6,822 |
2021-03-16 | $44.42 | $44.42 | $43.76 | $43.79 | $43.06 | 13,417 |
2021-03-15 | $44.36 | $44.50 | $44.01 | $44.50 | $43.75 | 32,745 |
2021-03-12 | $44.21 | $44.32 | $43.85 | $44.32 | $43.58 | 18,166 |
2021-03-11 | $43.95 | $44.14 | $43.80 | $44.05 | $43.31 | 18,617 |
2021-03-10 | $42.92 | $43.47 | $42.84 | $43.37 | $42.64 | 79,983 |
2021-03-09 | $42.63 | $42.76 | $42.41 | $42.53 | $41.82 | 111,562 |
2021-03-08 | $41.94 | $42.43 | $41.85 | $41.97 | $41.27 | 92,534 |
2021-03-05 | $41.13 | $41.61 | $40.28 | $41.61 | $40.91 | 106,548 |
2021-03-04 | $41.37 | $41.42 | $40.25 | $40.47 | $39.79 | 8,290 |
2021-03-03 | $41.75 | $42.06 | $41.44 | $41.56 | $40.86 | 8,743 |
2021-03-02 | $42.41 | $42.41 | $41.63 | $41.63 | $40.93 | 15,767 |
2021-03-01 | $41.92 | $42.43 | $41.92 | $42.33 | $41.62 | 7,445 |
2021-02-26 | $41.07 | $41.33 | $40.34 | $41.09 | $40.40 | 18,773 |
2021-02-25 | $42.64 | $42.72 | $41.10 | $41.25 | $40.56 | 12,552 |
2021-02-24 | $41.53 | $42.73 | $41.53 | $42.64 | $41.93 | 19,593 |
2021-02-23 | $41.14 | $41.70 | $40.60 | $41.56 | $40.86 | 13,128 |
2021-02-22 | $41.88 | $42.24 | $41.80 | $41.83 | $41.13 | 11,422 |
2021-02-19 | $41.37 | $41.97 | $41.37 | $41.79 | $41.09 | 499,551 |
2021-02-18 | $41.51 | $41.51 | $41.00 | $41.14 | $40.45 | 16,454 |
2021-02-17 | $41.69 | $41.91 | $41.46 | $41.84 | $41.14 | 11,133 |
2021-02-16 | $42.76 | $42.76 | $42.10 | $42.13 | $41.43 | 27,466 |
2021-02-12 | $41.93 | $42.35 | $41.85 | $42.33 | $41.62 | 13,033 |
2021-02-11 | $42.16 | $42.27 | $41.69 | $42.12 | $41.41 | 12,160 |
2021-02-10 | $41.87 | $42.22 | $41.76 | $41.90 | $41.19 | 17,817 |
2021-02-09 | $41.73 | $42.19 | $41.73 | $42.03 | $41.33 | 8,096 |
2021-02-08 | $41.17 | $41.83 | $41.15 | $41.83 | $41.13 | 26,804 |
2021-02-05 | $40.64 | $40.74 | $40.25 | $40.72 | $40.04 | 7,270 |
2021-02-04 | $39.64 | $40.17 | $39.64 | $40.17 | $39.50 | 4,959 |
2021-02-03 | $39.39 | $39.50 | $39.06 | $39.50 | $38.84 | 5,186 |
2021-02-02 | $39.11 | $39.39 | $38.89 | $39.37 | $38.71 | 13,090 |
2021-02-01 | $38.54 | $38.97 | $38.00 | $38.97 | $38.32 | 18,937 |
2021-01-29 | $38.45 | $38.75 | $37.86 | $38.03 | $37.39 | 14,196 |
2021-01-28 | $38.83 | $38.98 | $38.24 | $38.58 | $37.93 | 31,543 |
2021-01-27 | $38.62 | $39.16 | $38.18 | $38.55 | $37.90 | 14,555 |
2021-01-26 | $39.91 | $39.91 | $39.32 | $39.46 | $38.80 | 17,844 |
2021-01-25 | $39.84 | $40.21 | $39.33 | $39.60 | $38.94 | 10,451 |
2021-01-22 | $38.99 | $39.77 | $38.96 | $39.77 | $39.10 | 10,349 |
2021-01-21 | $39.79 | $39.85 | $39.27 | $39.30 | $38.64 | 105,185 |
2021-01-20 | $39.69 | $39.78 | $39.36 | $39.65 | $38.99 | 16,584 |
2021-01-19 | $39.32 | $39.49 | $39.21 | $39.41 | $38.75 | 18,702 |
2021-01-15 | $38.70 | $39.22 | $38.68 | $38.96 | $38.31 | 41,722 |
2021-01-14 | $39.55 | $39.84 | $39.55 | $39.60 | $38.94 | 15,690 |
2021-01-13 | $39.35 | $39.35 | $38.85 | $38.93 | $38.28 | 92,004 |
2021-01-12 | $38.91 | $39.28 | $38.91 | $39.28 | $38.63 | 9,069 |
2021-01-11 | $37.90 | $38.56 | $37.90 | $38.54 | $37.89 | 10,964 |
2021-01-08 | $38.90 | $38.90 | $37.88 | $38.41 | $37.77 | 49,911 |
2021-01-07 | $38.56 | $38.65 | $38.47 | $38.63 | $37.98 | 11,031 |
2021-01-06 | $36.96 | $38.50 | $36.96 | $38.17 | $37.53 | 10,687 |
2021-01-05 | $35.81 | $36.81 | $35.81 | $36.58 | $35.97 | 32,791 |
2021-01-04 | $36.34 | $36.34 | $35.36 | $35.88 | $35.28 | 62,345 |
2020-12-31 | $35.87 | $36.19 | $35.87 | $36.02 | $35.42 | 8,956 |
2020-12-30 | $35.89 | $36.19 | $35.89 | $36.12 | $35.51 | 13,732 |
2020-12-29 | $36.27 | $36.28 | $35.53 | $35.67 | $35.07 | 10,607 |
2020-12-28 | $36.73 | $36.73 | $36.29 | $36.30 | $35.69 | 8,142 |
2020-12-24 | $36.32 | $36.32 | $36.16 | $36.28 | $35.68 | 7,896 |
2020-12-23 | $36.16 | $36.36 | $36.16 | $36.30 | $35.69 | 9,392 |
2020-12-22 | $35.97 | $36.03 | $35.88 | $36.01 | $35.41 | 8,004 |
2020-12-21 | $35.53 | $36.00 | $35.37 | $35.95 | $35.15 | 11,022 |
2020-12-18 | $36.40 | $36.54 | $36.06 | $36.14 | $35.33 | 14,305 |
2020-12-17 | $36.12 | $36.27 | $35.95 | $36.27 | $35.47 | 12,335 |
2020-12-16 | $36.05 | $36.05 | $35.69 | $35.83 | $35.04 | 6,376 |
2020-12-15 | $35.17 | $35.95 | $35.17 | $35.94 | $35.14 | 13,129 |
2020-12-14 | $35.53 | $35.53 | $35.08 | $35.08 | $34.30 | 17,531 |
2020-12-11 | $35.20 | $35.20 | $34.84 | $35.11 | $34.33 | 6,967 |
2020-12-10 | $34.86 | $35.39 | $34.86 | $35.31 | $34.52 | 12,904 |
2020-12-09 | $35.49 | $35.49 | $34.89 | $35.08 | $34.30 | 247,331 |
2020-12-08 | $34.90 | $35.34 | $34.90 | $35.33 | $34.54 | 211,122 |
2020-12-07 | $34.84 | $34.98 | $34.84 | $34.91 | $34.13 | 17,017 |
2020-12-04 | $34.31 | $35.03 | $34.31 | $35.03 | $34.25 | 13,684 |
2020-12-03 | $34.14 | $34.39 | $34.01 | $34.13 | $33.37 | 99,453 |
2020-12-02 | $33.73 | $34.07 | $33.73 | $34.02 | $33.27 | 49,778 |
2020-12-01 | $34.22 | $34.22 | $33.76 | $33.94 | $33.19 | 29,011 |
2020-11-30 | $34.23 | $34.23 | $33.55 | $33.66 | $32.91 | 7,928 |
2020-11-27 | $34.40 | $34.40 | $34.12 | $34.35 | $33.59 | 6,245 |
2020-11-25 | $34.29 | $34.37 | $34.09 | $34.28 | $33.52 | 15,351 |
2020-11-24 | $34.21 | $34.55 | $34.17 | $34.51 | $33.74 | 17,741 |
2020-11-23 | $33.42 | $33.95 | $33.42 | $33.78 | $33.03 | 16,478 |
2020-11-20 | $33.05 | $33.14 | $32.86 | $33.10 | $32.36 | 13,042 |
2020-11-19 | $32.76 | $33.12 | $32.73 | $33.11 | $32.37 | 16,717 |
2020-11-18 | $33.49 | $33.59 | $32.87 | $32.87 | $32.14 | 17,017 |
2020-11-17 | $32.94 | $33.40 | $32.63 | $33.37 | $32.63 | 16,794 |
2020-11-16 | $32.91 | $33.26 | $32.89 | $33.24 | $32.50 | 22,327 |
2020-11-13 | $31.93 | $32.38 | $31.93 | $32.38 | $31.66 | 10,002 |
2020-11-12 | $32.00 | $32.08 | $31.45 | $31.70 | $31.00 | 34,274 |
2020-11-11 | $32.32 | $32.32 | $32.03 | $32.25 | $31.53 | 38,475 |
2020-11-10 | $32.00 | $32.41 | $31.83 | $32.26 | $31.54 | 32,171 |
2020-11-09 | $32.81 | $32.81 | $31.64 | $31.64 | $30.94 | 15,237 |
2020-11-06 | $31.16 | $31.16 | $30.69 | $30.79 | $30.11 | 26,845 |
2020-11-05 | $30.44 | $31.03 | $30.44 | $31.00 | $30.31 | 7,192 |
2020-11-04 | $30.06 | $30.44 | $29.67 | $30.08 | $29.41 | 10,768 |
2020-11-03 | $29.96 | $30.36 | $29.96 | $30.29 | $29.62 | 13,312 |
2020-11-02 | $29.12 | $29.50 | $29.12 | $29.50 | $28.84 | 84,569 |
2020-10-30 | $29.18 | $29.18 | $28.59 | $28.94 | $28.30 | 402,356 |
2020-10-29 | $28.83 | $29.34 | $28.83 | $29.29 | $28.64 | 7,724 |
2020-10-28 | $29.11 | $29.23 | $28.92 | $28.92 | $28.28 | 26,768 |
2020-10-27 | $30.08 | $30.08 | $29.86 | $29.88 | $29.22 | 27,805 |
2020-10-26 | $30.33 | $30.34 | $29.98 | $30.17 | $29.50 | 11,763 |
2020-10-23 | $30.76 | $30.86 | $30.66 | $30.84 | $30.16 | 29,005 |
2020-10-22 | $30.56 | $30.66 | $30.47 | $30.62 | $29.94 | 10,313 |
2020-10-21 | $30.42 | $30.59 | $30.29 | $30.29 | $29.62 | 6,825 |
2020-10-20 | $30.21 | $30.82 | $30.21 | $30.49 | $29.81 | 6,583 |
2020-10-19 | $30.87 | $30.91 | $30.37 | $30.40 | $29.72 | 20,055 |
2020-10-16 | $30.96 | $30.96 | $30.79 | $30.79 | $30.11 | 9,895 |
2020-10-15 | $30.13 | $30.96 | $30.13 | $30.94 | $30.26 | 13,574 |
2020-10-14 | $30.79 | $30.84 | $30.66 | $30.66 | $29.98 | 7,653 |
2020-10-13 | $30.78 | $30.87 | $30.69 | $30.87 | $30.18 | 5,482 |
2020-10-12 | $30.84 | $31.14 | $30.84 | $31.04 | $30.35 | 9,069 |
2020-10-09 | $30.80 | $30.92 | $30.68 | $30.90 | $30.21 | 33,294 |
2020-10-08 | $30.61 | $30.73 | $30.52 | $30.73 | $30.05 | 8,747 |
2020-10-07 | $30.23 | $30.29 | $30.11 | $30.25 | $29.58 | 13,473 |
2020-10-06 | $30.00 | $30.43 | $29.64 | $29.64 | $28.98 | 95,567 |
2020-10-05 | $29.55 | $29.78 | $29.55 | $29.78 | $29.12 | 34,117 |
2020-10-02 | $28.23 | $29.21 | $28.23 | $29.11 | $28.46 | 14,273 |
2020-10-01 | $28.55 | $28.81 | $28.44 | $28.78 | $28.14 | 10,652 |
2020-09-30 | $28.21 | $28.80 | $28.21 | $28.44 | $27.81 | 5,547 |
2020-09-29 | $28.35 | $28.48 | $28.16 | $28.32 | $27.69 | 12,410 |
2020-09-28 | $28.22 | $28.55 | $28.22 | $28.46 | $27.83 | 11,265 |
2020-09-25 | $27.32 | $27.76 | $27.32 | $27.76 | $27.14 | 13,044 |
2020-09-24 | $27.20 | $27.83 | $27.01 | $27.40 | $26.79 | 21,752 |
2020-09-23 | $28.38 | $28.38 | $27.37 | $27.37 | $26.76 | 8,680 |
2020-09-22 | $27.98 | $28.23 | $27.85 | $28.19 | $27.56 | 21,164 |
2020-09-21 | $28.43 | $28.43 | $27.77 | $28.11 | $27.41 | 14,494 |
2020-09-18 | $29.21 | $29.46 | $28.75 | $29.00 | $28.27 | 15,677 |
2020-09-17 | $29.02 | $29.18 | $29.02 | $29.12 | $28.39 | 4,622 |
2020-09-16 | $29.24 | $29.56 | $29.22 | $29.25 | $28.52 | 6,321 |
2020-09-15 | $29.28 | $29.28 | $28.96 | $28.96 | $28.23 | 10,700 |
2020-09-14 | $28.78 | $29.09 | $28.71 | $28.97 | $28.25 | 8,562 |
2020-09-11 | $28.69 | $28.69 | $28.08 | $28.38 | $27.67 | 68,976 |
2020-09-10 | $29.09 | $29.10 | $28.53 | $28.53 | $27.82 | 17,108 |
2020-09-09 | $28.77 | $29.07 | $28.59 | $28.89 | $28.17 | 15,789 |
2020-09-08 | $28.78 | $28.99 | $28.60 | $28.60 | $27.88 | 12,998 |
2020-09-04 | $29.73 | $29.73 | $28.60 | $29.18 | $28.45 | 41,265 |
2020-09-03 | $30.04 | $30.04 | $29.24 | $29.37 | $28.64 | 6,899 |
2020-09-02 | $30.16 | $30.25 | $29.87 | $30.25 | $29.49 | 38,099 |
2020-09-01 | $29.77 | $29.93 | $29.74 | $29.93 | $29.18 | 7,907 |
2020-08-31 | $30.07 | $30.07 | $29.52 | $29.52 | $28.78 | 14,404 |
2020-08-28 | $29.74 | $30.03 | $29.74 | $30.03 | $29.28 | 494,073 |
2020-08-27 | $29.73 | $29.93 | $29.57 | $29.74 | $29.00 | 18,039 |
2020-08-26 | $29.90 | $29.90 | $29.67 | $29.67 | $28.92 | 16,512 |
2020-08-25 | $30.14 | $30.14 | $29.65 | $29.94 | $29.19 | 24,723 |
2020-08-24 | $29.78 | $29.87 | $29.73 | $29.87 | $29.12 | 8,764 |
2020-08-21 | $29.45 | $29.54 | $29.34 | $29.46 | $28.72 | 35,476 |
2020-08-20 | $29.66 | $29.83 | $29.66 | $29.72 | $28.98 | 53,808 |
2020-08-19 | $30.09 | $30.17 | $29.91 | $29.91 | $29.16 | 7,368 |
2020-08-18 | $30.25 | $30.25 | $29.94 | $29.94 | $29.19 | 9,529 |
2020-08-17 | $30.34 | $30.35 | $30.23 | $30.34 | $29.58 | 19,958 |
2020-08-14 | $29.99 | $30.32 | $29.99 | $30.25 | $29.49 | 7,080 |
2020-08-13 | $30.12 | $30.34 | $30.08 | $30.19 | $29.43 | 28,853 |
2020-08-12 | $30.39 | $30.39 | $30.13 | $30.34 | $29.58 | 10,034 |
2020-08-11 | $30.39 | $30.69 | $29.97 | $30.04 | $29.29 | 11,171 |
2020-08-10 | $30.26 | $30.44 | $30.24 | $30.24 | $29.48 | 14,591 |
2020-08-07 | $29.56 | $29.85 | $29.56 | $29.85 | $29.10 | 7,334 |
2020-08-06 | $29.63 | $29.63 | $29.37 | $29.53 | $28.79 | 10,599 |
2020-08-05 | $29.37 | $29.64 | $29.31 | $29.63 | $28.89 | 12,751 |
2020-08-04 | $28.71 | $29.09 | $28.70 | $29.04 | $28.31 | 27,374 |
2020-08-03 | $28.68 | $28.88 | $28.68 | $28.88 | $28.16 | 13,922 |
2020-07-31 | $28.39 | $28.49 | $27.97 | $28.44 | $27.73 | 8,895 |
2020-07-30 | $28.38 | $28.66 | $28.38 | $28.66 | $27.94 | 17,220 |
2020-07-29 | $28.31 | $28.91 | $28.31 | $28.91 | $28.19 | 54,530 |
2020-07-28 | $28.50 | $28.52 | $28.18 | $28.18 | $27.48 | 11,443 |
2020-07-27 | $28.26 | $28.47 | $28.16 | $28.47 | $27.76 | 18,970 |
2020-07-24 | $28.31 | $28.32 | $28.02 | $28.07 | $27.36 | 11,876 |
2020-07-23 | $28.48 | $28.72 | $28.23 | $28.48 | $27.77 | 13,866 |
2020-07-22 | $28.22 | $28.38 | $28.20 | $28.36 | $27.65 | 6,089 |
2020-07-21 | $28.00 | $28.38 | $28.00 | $28.22 | $27.51 | 12,788 |
2020-07-20 | $27.82 | $27.82 | $27.59 | $27.73 | $27.04 | 18,156 |
2020-07-17 | $28.00 | $28.02 | $27.83 | $27.88 | $27.18 | 6,992 |
2020-07-16 | $27.75 | $27.88 | $27.63 | $27.83 | $27.13 | 4,642 |
2020-07-15 | $27.61 | $27.96 | $27.57 | $27.88 | $27.18 | 18,042 |
2020-07-14 | $26.37 | $27.01 | $26.35 | $27.01 | $26.33 | 15,875 |
2020-07-13 | $27.05 | $27.31 | $26.46 | $26.46 | $25.80 | 19,366 |
2020-07-10 | $26.37 | $26.80 | $26.32 | $26.80 | $26.13 | 40,151 |
2020-07-09 | $26.85 | $26.98 | $26.00 | $26.25 | $25.59 | 12,067 |
2020-07-08 | $26.93 | $26.93 | $26.46 | $26.82 | $26.15 | 24,438 |
2020-07-07 | $26.88 | $27.09 | $26.67 | $26.70 | $26.03 | 64,953 |
2020-07-06 | $27.55 | $27.55 | $27.12 | $27.23 | $26.55 | 9,825 |
2020-07-02 | $27.35 | $27.44 | $26.94 | $26.96 | $26.29 | 17,714 |
2020-07-01 | $27.29 | $27.37 | $26.74 | $26.83 | $26.16 | 23,517 |
2020-06-30 | $26.66 | $27.16 | $26.65 | $27.16 | $26.48 | 25,835 |
2020-06-29 | $26.37 | $26.87 | $26.37 | $26.82 | $26.15 | 28,827 |
2020-06-26 | $26.26 | $26.26 | $25.67 | $25.69 | $25.05 | 168,571 |
2020-06-25 | $25.90 | $26.41 | $25.72 | $26.34 | $25.68 | 17,700 |
2020-06-24 | $26.46 | $26.46 | $25.79 | $26.08 | $25.43 | 12,112 |
2020-06-23 | $27.12 | $27.24 | $26.91 | $26.99 | $26.32 | 18,843 |
2020-06-22 | $26.65 | $26.97 | $26.53 | $26.92 | $26.14 | 27,731 |
2020-06-19 | $27.53 | $27.53 | $26.73 | $26.73 | $25.96 | 12,281 |
2020-06-18 | $26.88 | $27.25 | $26.86 | $27.00 | $26.22 | 482,823 |
2020-06-17 | $27.79 | $27.79 | $27.07 | $27.11 | $26.33 | 14,572 |
2020-06-16 | $28.07 | $28.13 | $27.18 | $27.72 | $26.92 | 16,084 |
2020-06-15 | $26.08 | $27.19 | $25.99 | $27.01 | $26.23 | 23,375 |
2020-06-12 | $26.85 | $26.85 | $25.80 | $26.45 | $25.69 | 17,501 |
2020-06-11 | $26.86 | $27.00 | $25.83 | $25.92 | $25.17 | 31,968 |
2020-06-10 | $28.37 | $28.59 | $27.96 | $28.11 | $27.30 | 194,024 |
2020-06-09 | $29.14 | $29.14 | $28.66 | $28.92 | $28.09 | 314,669 |
2020-06-08 | $29.33 | $29.53 | $29.22 | $29.51 | $28.66 | 9,873 |
2020-06-05 | $28.85 | $29.23 | $28.79 | $28.83 | $28.00 | 13,537 |
2020-06-04 | $27.56 | $27.90 | $27.48 | $27.75 | $26.95 | 20,479 |
2020-06-03 | $27.41 | $27.76 | $27.41 | $27.58 | $26.78 | 22,736 |
2020-06-02 | $26.72 | $26.88 | $26.59 | $26.82 | $26.05 | 27,456 |
2020-06-01 | $26.39 | $26.86 | $26.39 | $26.55 | $25.78 | 32,678 |
2020-05-29 | $26.21 | $26.49 | $26.01 | $26.38 | $25.62 | 20,388 |
2020-05-28 | $27.50 | $27.50 | $26.34 | $26.59 | $25.82 | 25,308 |
2020-05-27 | $26.80 | $27.28 | $26.39 | $27.15 | $26.37 | 33,106 |
2020-05-26 | $26.31 | $26.48 | $26.24 | $26.24 | $25.48 | 26,998 |
2020-05-22 | $25.51 | $25.52 | $25.18 | $25.52 | $24.78 | 93,076 |
2020-05-21 | $25.24 | $25.51 | $25.24 | $25.39 | $24.66 | 258,048 |
2020-05-20 | $25.26 | $25.47 | $25.21 | $25.25 | $24.52 | 25,131 |
2020-05-19 | $24.96 | $25.24 | $24.62 | $24.62 | $23.91 | 24,102 |
2020-05-18 | $24.52 | $25.15 | $24.52 | $25.14 | $24.41 | 31,037 |
2020-05-15 | $23.34 | $23.58 | $23.24 | $23.48 | $22.80 | 33,555 |
2020-05-14 | $22.47 | $23.18 | $22.11 | $23.14 | $22.47 | 20,163 |
2020-05-13 | $23.49 | $23.69 | $22.90 | $23.11 | $22.44 | 16,278 |
2020-05-12 | $24.89 | $24.89 | $23.92 | $23.97 | $23.28 | 37,020 |
2020-05-11 | $24.52 | $25.05 | $24.52 | $24.80 | $24.08 | 65,702 |
2020-05-08 | $24.53 | $25.07 | $24.53 | $25.06 | $24.34 | 20,211 |
2020-05-07 | $23.99 | $24.17 | $23.90 | $24.06 | $23.37 | 19,709 |
2020-05-06 | $23.98 | $23.98 | $23.65 | $23.65 | $22.97 | 11,889 |
2020-05-05 | $24.08 | $24.60 | $23.84 | $23.94 | $23.25 | 54,421 |
2020-05-04 | $23.32 | $23.82 | $23.32 | $23.82 | $23.13 | 26,826 |
2020-05-01 | $24.08 | $24.19 | $23.52 | $23.77 | $23.08 | 52,745 |
2020-04-30 | $25.12 | $25.17 | $24.73 | $24.73 | $24.02 | 57,990 |
2020-04-29 | $24.98 | $25.87 | $24.98 | $25.65 | $24.91 | 34,860 |
2020-04-28 | $24.43 | $24.71 | $24.26 | $24.42 | $23.72 | 12,578 |
2020-04-27 | $23.38 | $24.05 | $23.38 | $23.89 | $23.20 | 26,267 |
2020-04-24 | $22.85 | $23.19 | $22.62 | $23.06 | $22.39 | 21,951 |
2020-04-23 | $22.72 | $23.12 | $22.70 | $22.80 | $22.14 | 55,175 |
2020-04-22 | $22.47 | $22.62 | $22.46 | $22.52 | $21.87 | 25,847 |
2020-04-21 | $22.05 | $22.35 | $22.05 | $22.27 | $21.63 | 24,506 |
2020-04-20 | $22.77 | $23.09 | $22.62 | $22.70 | $22.05 | 23,576 |
2020-04-17 | $22.98 | $23.17 | $22.78 | $23.09 | $22.42 | 136,407 |
2020-04-16 | $22.41 | $22.41 | $21.92 | $22.19 | $21.55 | 45,868 |
2020-04-15 | $22.60 | $22.61 | $22.17 | $22.41 | $21.76 | 64,756 |
2020-04-14 | $23.66 | $23.77 | $23.16 | $23.45 | $22.77 | 34,047 |
2020-04-13 | $23.40 | $23.52 | $22.72 | $22.93 | $22.27 | 108,745 |
2020-04-09 | $23.09 | $23.80 | $23.09 | $23.56 | $22.88 | 87,646 |
2020-04-08 | $21.80 | $22.72 | $21.72 | $22.64 | $21.99 | 124,205 |
2020-04-07 | $22.12 | $22.60 | $21.43 | $21.49 | $20.87 | 42,021 |
2020-04-06 | $20.61 | $21.41 | $20.61 | $21.36 | $20.74 | 28,825 |
2020-04-03 | $20.01 | $20.28 | $19.46 | $19.75 | $19.18 | 27,739 |
2020-04-02 | $20.19 | $20.60 | $19.75 | $20.23 | $19.65 | 95,614 |
2020-04-01 | $20.67 | $20.73 | $19.89 | $20.11 | $19.53 | 65,389 |
2020-03-31 | $21.62 | $21.83 | $21.15 | $21.55 | $20.93 | 119,151 |
2020-03-30 | $21.32 | $21.58 | $20.89 | $21.56 | $20.94 | 70,695 |
2020-03-27 | $21.31 | $21.84 | $20.97 | $21.16 | $20.55 | 123,777 |
2020-03-26 | $21.14 | $22.24 | $21.10 | $21.99 | $21.36 | 125,774 |
2020-03-25 | $20.79 | $21.63 | $20.23 | $20.93 | $20.32 | 114,720 |
2020-03-24 | $19.99 | $20.66 | $19.89 | $20.66 | $20.06 | 58,940 |
2020-03-23 | $19.46 | $19.48 | $18.32 | $18.90 | $18.28 | 83,802 |
2020-03-20 | $20.28 | $20.65 | $19.24 | $19.27 | $18.64 | 148,106 |
2020-03-19 | $18.97 | $20.54 | $18.45 | $20.19 | $19.53 | 262,670 |
2020-03-18 | $18.54 | $20.28 | $18.45 | $18.93 | $18.31 | 167,445 |
2020-03-17 | $20.28 | $21.28 | $19.42 | $21.14 | $20.45 | 87,666 |
2020-03-16 | $20.71 | $21.36 | $17.75 | $20.21 | $19.55 | 486,649 |
2020-03-13 | $22.49 | $22.86 | $21.08 | $22.78 | $22.03 | 132,834 |
2020-03-12 | $22.44 | $22.68 | $21.36 | $21.52 | $20.81 | 251,874 |
2020-03-11 | $25.05 | $25.07 | $23.79 | $24.09 | $23.30 | 27,059 |
2020-03-10 | $25.90 | $25.90 | $24.46 | $25.66 | $24.82 | 74,190 |
2020-03-09 | $25.38 | $25.91 | $24.81 | $25.05 | $24.23 | 40,712 |
2020-03-06 | $27.38 | $27.97 | $27.01 | $27.61 | $26.70 | 76,389 |
2020-03-05 | $28.58 | $28.61 | $27.91 | $28.22 | $27.29 | 39,958 |
2020-03-04 | $28.79 | $29.21 | $28.49 | $29.19 | $28.23 | 26,835 |
2020-03-03 | $29.00 | $29.54 | $28.11 | $28.43 | $27.50 | 51,243 |
2020-03-02 | $28.41 | $28.94 | $27.92 | $28.94 | $27.99 | 50,075 |
2020-02-28 | $27.74 | $28.42 | $27.74 | $28.25 | $27.32 | 517,401 |
2020-02-27 | $29.02 | $29.70 | $28.69 | $28.71 | $27.77 | 26,780 |
2020-02-26 | $30.31 | $30.53 | $29.71 | $29.77 | $28.79 | 35,618 |
2020-02-25 | $31.37 | $31.37 | $30.18 | $30.27 | $29.28 | 33,590 |
2020-02-24 | $31.24 | $31.46 | $31.18 | $31.34 | $30.31 | 155,422 |
2020-02-21 | $32.32 | $32.40 | $32.17 | $32.28 | $31.22 | 27,124 |
2020-02-20 | $32.51 | $32.77 | $32.30 | $32.69 | $31.62 | 39,414 |
2020-02-19 | $32.65 | $32.79 | $32.55 | $32.69 | $31.62 | 49,868 |
2020-02-18 | $32.49 | $32.50 | $32.29 | $32.42 | $31.35 | 14,706 |
2020-02-14 | $32.60 | $32.61 | $32.40 | $32.53 | $31.46 | 6,595 |
2020-02-13 | $32.41 | $32.75 | $32.41 | $32.65 | $31.58 | 8,171 |
2020-02-12 | $32.54 | $32.64 | $32.51 | $32.62 | $31.55 | 23,483 |
2020-02-11 | $32.30 | $32.54 | $32.30 | $32.41 | $31.35 | 17,542 |
2020-02-10 | $32.01 | $32.15 | $32.00 | $32.15 | $31.09 | 16,757 |
2020-02-07 | $32.34 | $32.34 | $31.92 | $32.04 | $30.99 | 9,958 |
2020-02-06 | $32.61 | $32.61 | $32.39 | $32.43 | $31.36 | 11,641 |
2020-02-05 | $32.38 | $32.61 | $32.22 | $32.48 | $31.41 | 33,743 |
2020-02-04 | $32.01 | $32.06 | $31.96 | $32.02 | $30.97 | 22,380 |
2020-02-03 | $31.43 | $31.65 | $31.43 | $31.53 | $30.49 | 11,511 |
2020-01-31 | $31.91 | $31.91 | $31.29 | $31.29 | $30.26 | 13,446 |
2020-01-30 | $31.78 | $32.05 | $31.67 | $32.04 | $30.98 | 33,710 |
2020-01-29 | $32.25 | $32.28 | $31.97 | $32.00 | $30.95 | 15,371 |
2020-01-28 | $32.11 | $32.25 | $32.11 | $32.16 | $31.10 | 20,074 |
2020-01-27 | $31.80 | $32.11 | $31.80 | $31.94 | $30.89 | 10,199 |
2020-01-24 | $32.67 | $32.67 | $32.14 | $32.29 | $31.23 | 93,109 |
2020-01-23 | $32.66 | $32.81 | $32.37 | $32.78 | $31.70 | 38,369 |
2020-01-22 | $32.81 | $32.83 | $32.64 | $32.72 | $31.64 | 79,469 |
2020-01-21 | $32.99 | $32.99 | $32.69 | $32.75 | $31.67 | 28,397 |
2020-01-17 | $33.29 | $33.29 | $32.99 | $33.06 | $31.97 | 26,537 |
2020-01-16 | $33.10 | $33.22 | $33.07 | $33.17 | $32.08 | 14,294 |
2020-01-15 | $32.64 | $32.85 | $32.64 | $32.74 | $31.66 | 310,187 |
2020-01-14 | $32.42 | $32.81 | $32.41 | $32.67 | $31.60 | 16,570 |
2020-01-13 | $32.26 | $32.54 | $32.21 | $32.54 | $31.47 | 9,474 |
2020-01-10 | $32.24 | $32.36 | $32.20 | $32.24 | $31.18 | 10,726 |
2020-01-09 | $32.62 | $32.62 | $32.33 | $32.35 | $31.29 | 221,495 |
2020-01-08 | $32.41 | $32.57 | $32.41 | $32.43 | $31.36 | 19,892 |
2020-01-07 | $32.49 | $32.49 | $32.38 | $32.43 | $31.36 | 9,682 |
2020-01-06 | $32.29 | $32.57 | $32.29 | $32.51 | $31.44 | 32,015 |
2020-01-03 | $32.40 | $32.52 | $32.35 | $32.48 | $31.41 | 121,356 |
2020-01-02 | $32.39 | $32.52 | $32.29 | $32.52 | $31.45 | 27,922 |
2019-12-31 | $32.56 | $32.67 | $32.55 | $32.57 | $31.50 | 8,019 |
2019-12-30 | $32.42 | $32.61 | $32.39 | $32.49 | $31.42 | 8,228 |
2019-12-27 | $32.78 | $32.78 | $32.45 | $32.52 | $31.45 | 17,336 |
2019-12-26 | $32.68 | $32.69 | $32.57 | $32.65 | $31.58 | 32,129 |
2019-12-24 | $32.53 | $32.63 | $32.53 | $32.60 | $31.53 | 17,460 |
2019-12-23 | $32.55 | $32.58 | $32.44 | $32.56 | $31.49 | 16,368 |
2019-12-20 | $32.77 | $32.77 | $32.60 | $32.65 | $31.45 | 14,095 |
2019-12-19 | $32.61 | $32.63 | $32.54 | $32.62 | $31.42 | 26,049 |
2019-12-18 | $32.51 | $32.56 | $32.37 | $32.53 | $31.34 | 11,424 |
2019-12-17 | $32.23 | $32.39 | $32.22 | $32.39 | $31.20 | 18,931 |
2019-12-16 | $32.24 | $32.35 | $32.17 | $32.17 | $30.99 | 4,542 |
2019-12-13 | $32.18 | $32.18 | $31.86 | $31.98 | $30.81 | 20,138 |
2019-12-12 | $32.03 | $32.34 | $32.01 | $32.18 | $31.00 | 32,691 |
2019-12-11 | $32.07 | $32.07 | $31.82 | $31.94 | $30.77 | 24,600 |
2019-12-10 | $32.06 | $32.06 | $31.83 | $31.92 | $30.74 | 446,278 |
2019-12-09 | $31.93 | $31.98 | $31.83 | $31.86 | $30.69 | 17,439 |
2019-12-06 | $32.06 | $32.09 | $31.92 | $31.92 | $30.75 | 15,542 |
2019-12-05 | $31.73 | $31.73 | $31.48 | $31.58 | $30.42 | 56,650 |
2019-12-04 | $31.35 | $31.64 | $31.35 | $31.45 | $30.30 | 42,294 |
2019-12-03 | $31.19 | $31.29 | $31.00 | $31.29 | $30.14 | 12,350 |
2019-12-02 | $32.09 | $32.09 | $31.32 | $31.38 | $30.23 | 13,030 |
2019-11-29 | $31.79 | $31.88 | $31.68 | $31.68 | $30.52 | 10,893 |
2019-11-27 | $31.84 | $31.95 | $31.78 | $31.88 | $30.71 | 38,267 |
2019-11-26 | $31.82 | $31.84 | $31.73 | $31.76 | $30.60 | 12,715 |
2019-11-25 | $31.27 | $31.78 | $31.27 | $31.76 | $30.60 | 67,185 |
2019-11-22 | $31.06 | $31.12 | $30.91 | $31.10 | $29.96 | 180,295 |
2019-11-21 | $31.05 | $31.05 | $30.90 | $31.01 | $29.87 | 10,146 |
2019-11-20 | $31.23 | $31.38 | $30.91 | $31.11 | $29.97 | 34,472 |
2019-11-19 | $31.29 | $31.43 | $31.28 | $31.29 | $30.14 | 12,307 |
2019-11-18 | $31.36 | $31.38 | $31.30 | $31.30 | $30.15 | 11,486 |
2019-11-15 | $31.43 | $31.47 | $31.32 | $31.42 | $30.26 | 9,708 |
2019-11-14 | $31.39 | $31.39 | $31.24 | $31.29 | $30.15 | 19,386 |
2019-11-13 | $31.18 | $31.35 | $31.17 | $31.25 | $30.10 | 24,643 |
2019-11-12 | $31.44 | $31.61 | $31.40 | $31.40 | $30.25 | 211,896 |
2019-11-11 | $31.50 | $31.50 | $31.35 | $31.41 | $30.26 | 25,158 |
2019-11-08 | $31.34 | $31.50 | $31.34 | $31.49 | $30.34 | 12,138 |
2019-11-07 | $31.75 | $31.76 | $31.35 | $31.41 | $30.26 | 13,128 |
2019-11-06 | $31.50 | $31.52 | $31.32 | $31.41 | $30.26 | 27,344 |
2019-11-05 | $31.75 | $31.76 | $31.53 | $31.54 | $30.38 | 63,379 |
2019-11-04 | $31.62 | $31.64 | $31.51 | $31.56 | $30.40 | 7,774 |
2019-11-01 | $31.10 | $31.38 | $31.10 | $31.32 | $30.17 | 8,380 |
2019-10-31 | $31.02 | $31.02 | $30.69 | $30.84 | $29.71 | 11,226 |
2019-10-30 | $31.19 | $31.19 | $30.92 | $31.06 | $29.92 | 11,979 |
2019-10-29 | $31.09 | $31.33 | $31.08 | $31.23 | $30.08 | 12,871 |
2019-10-28 | $31.15 | $31.22 | $31.10 | $31.10 | $29.95 | 9,927 |
2019-10-25 | $30.66 | $30.99 | $30.66 | $30.88 | $29.75 | 13,206 |
2019-10-24 | $30.87 | $30.87 | $30.62 | $30.74 | $29.61 | 52,668 |
2019-10-23 | $30.58 | $30.81 | $30.58 | $30.78 | $29.65 | 34,474 |
2019-10-22 | $30.57 | $30.81 | $30.56 | $30.70 | $29.57 | 63,101 |
2019-10-21 | $30.64 | $30.81 | $30.63 | $30.65 | $29.53 | 57,896 |
2019-10-18 | $30.42 | $30.57 | $30.30 | $30.39 | $29.28 | 10,047 |
2019-10-17 | $30.32 | $30.58 | $30.31 | $30.54 | $29.42 | 21,485 |
2019-10-16 | $30.22 | $30.30 | $30.17 | $30.26 | $29.15 | 6,521 |
2019-10-15 | $29.98 | $30.31 | $29.98 | $30.17 | $29.06 | 12,884 |
2019-10-14 | $29.91 | $29.98 | $29.88 | $29.97 | $28.87 | 6,412 |
2019-10-11 | $29.97 | $30.40 | $29.97 | $30.11 | $29.01 | 22,590 |
2019-10-10 | $29.53 | $29.73 | $29.42 | $29.57 | $28.48 | 129,357 |
2019-10-09 | $29.45 | $29.59 | $29.40 | $29.47 | $28.39 | 306,204 |
2019-10-08 | $29.51 | $29.59 | $29.32 | $29.32 | $28.24 | 11,772 |
2019-10-07 | $29.77 | $29.99 | $29.77 | $29.78 | $28.69 | 11,006 |
2019-10-04 | $29.69 | $29.84 | $29.49 | $29.84 | $28.75 | 7,060 |
2019-10-03 | $29.33 | $29.61 | $29.19 | $29.55 | $28.47 | 10,195 |
2019-10-02 | $29.45 | $29.54 | $29.27 | $29.44 | $28.36 | 16,174 |
2019-10-01 | $30.39 | $30.51 | $29.73 | $29.78 | $28.69 | 20,374 |
2019-09-30 | $30.29 | $30.43 | $30.18 | $30.30 | $29.19 | 61,028 |
2019-09-27 | $30.50 | $30.51 | $30.16 | $30.18 | $29.07 | 9,413 |
2019-09-26 | $30.72 | $30.72 | $30.32 | $30.42 | $29.30 | 9,302 |
2019-09-25 | $30.30 | $30.72 | $30.26 | $30.69 | $29.56 | 20,014 |
2019-09-24 | $30.82 | $30.82 | $30.27 | $30.32 | $29.21 | 29,908 |
2019-09-23 | $30.68 | $30.99 | $30.68 | $30.88 | $29.65 | 11,600 |
2019-09-20 | $30.93 | $31.03 | $30.67 | $30.83 | $29.60 | 18,952 |
2019-09-19 | $31.06 | $31.27 | $30.86 | $30.89 | $29.66 | 22,987 |
2019-09-18 | $30.96 | $31.03 | $30.79 | $31.03 | $29.79 | 25,171 |
2019-09-17 | $31.06 | $31.25 | $31.06 | $31.22 | $29.97 | 6,574 |
2019-09-16 | $31.21 | $31.46 | $31.21 | $31.34 | $30.09 | 176,201 |
2019-09-13 | $31.24 | $31.35 | $31.17 | $31.21 | $29.96 | 7,858 |
2019-09-12 | $31.09 | $31.20 | $30.91 | $31.14 | $29.90 | 15,850 |
2019-09-11 | $30.61 | $31.15 | $30.61 | $31.12 | $29.88 | 32,486 |
2019-09-10 | $30.22 | $30.55 | $30.18 | $30.55 | $29.33 | 13,155 |
2019-09-09 | $29.97 | $30.24 | $29.97 | $30.24 | $29.03 | 6,983 |
2019-09-06 | $30.05 | $30.07 | $29.87 | $29.87 | $28.68 | 6,382 |
2019-09-05 | $29.77 | $30.18 | $29.77 | $29.98 | $28.79 | 6,099 |
2019-09-04 | $29.50 | $29.52 | $29.43 | $29.50 | $28.32 | 9,075 |
2019-09-03 | $29.38 | $29.38 | $29.13 | $29.25 | $28.09 | 9,337 |
2019-08-30 | $29.90 | $29.90 | $29.54 | $29.65 | $28.47 | 16,477 |
2019-08-29 | $29.67 | $29.74 | $29.63 | $29.68 | $28.50 | 14,717 |
2019-08-28 | $28.92 | $29.31 | $28.78 | $29.22 | $28.06 | 11,709 |
2019-08-27 | $29.40 | $29.40 | $28.87 | $28.92 | $27.77 | 71,562 |
2019-08-26 | $29.08 | $29.27 | $29.08 | $29.24 | $28.07 | 11,867 |
2019-08-23 | $29.73 | $29.73 | $28.88 | $29.00 | $27.84 | 5,103 |
2019-08-22 | $30.10 | $30.10 | $29.71 | $29.88 | $28.69 | 93,184 |
2019-08-21 | $29.93 | $29.94 | $29.84 | $29.93 | $28.74 | 9,888 |
2019-08-20 | $29.75 | $29.80 | $29.68 | $29.71 | $28.53 | 16,188 |
2019-08-19 | $29.83 | $30.00 | $29.83 | $29.90 | $28.71 | 18,148 |
2019-08-16 | $29.09 | $29.62 | $29.07 | $29.59 | $28.41 | 23,175 |
2019-08-15 | $29.08 | $29.18 | $28.88 | $29.02 | $27.86 | 167,733 |
2019-08-14 | $29.44 | $29.46 | $29.07 | $29.07 | $27.91 | 23,484 |
2019-08-13 | $30.21 | $30.22 | $29.88 | $29.91 | $28.71 | 109,989 |
2019-08-12 | $29.75 | $29.75 | $29.55 | $29.64 | $28.46 | 10,768 |
2019-08-09 | $30.04 | $30.06 | $29.88 | $29.97 | $28.77 | 7,988 |
2019-08-08 | $29.90 | $30.40 | $29.90 | $30.38 | $29.17 | 1,768,140 |
2019-08-07 | $29.45 | $29.75 | $29.32 | $29.71 | $28.53 | 19,901 |
2019-08-06 | $29.74 | $29.75 | $29.42 | $29.74 | $28.55 | 60,266 |
2019-08-05 | $29.64 | $29.65 | $29.30 | $29.50 | $28.32 | 18,618 |
2019-08-02 | $30.45 | $30.45 | $30.19 | $30.35 | $29.14 | 10,480 |
2019-08-01 | $31.24 | $31.30 | $30.57 | $30.61 | $29.39 | 18,658 |
2019-07-31 | $31.35 | $31.55 | $31.17 | $31.18 | $29.94 | 11,548 |
2019-07-30 | $30.78 | $31.29 | $30.78 | $31.29 | $30.04 | 41,733 |
2019-07-29 | $31.02 | $31.02 | $30.90 | $30.99 | $29.75 | 8,744 |
2019-07-26 | $30.98 | $31.23 | $30.96 | $31.15 | $29.91 | 10,151 |
2019-07-25 | $31.28 | $31.28 | $30.82 | $30.86 | $29.63 | 14,322 |
2019-07-24 | $30.65 | $31.22 | $30.65 | $31.21 | $29.97 | 79,787 |
2019-07-23 | $30.66 | $30.72 | $30.55 | $30.70 | $29.48 | 7,240 |
2019-07-22 | $30.68 | $30.68 | $30.45 | $30.51 | $29.29 | 26,035 |
2019-07-19 | $30.76 | $30.84 | $30.58 | $30.58 | $29.36 | 12,382 |
2019-07-18 | $30.56 | $30.74 | $30.51 | $30.70 | $29.48 | 8,455 |
2019-07-17 | $30.96 | $30.96 | $30.64 | $30.64 | $29.42 | 49,731 |
2019-07-16 | $30.77 | $31.01 | $30.77 | $30.95 | $29.72 | 11,181 |
2019-07-15 | $30.97 | $30.97 | $30.75 | $30.82 | $29.59 | 8,126 |
2019-07-12 | $30.80 | $31.06 | $30.80 | $30.94 | $29.71 | 6,953 |
2019-07-11 | $30.99 | $30.99 | $30.59 | $30.70 | $29.48 | 17,469 |
2019-07-10 | $31.04 | $31.04 | $30.74 | $30.90 | $29.67 | 78,076 |
2019-07-09 | $30.79 | $30.88 | $30.65 | $30.80 | $29.57 | 11,939 |
2019-07-08 | $30.95 | $30.95 | $30.80 | $30.85 | $29.62 | 22,741 |
2019-07-05 | $30.73 | $31.09 | $30.73 | $31.09 | $29.85 | 7,167 |
2019-07-03 | $30.84 | $30.97 | $30.84 | $30.96 | $29.73 | 6,712 |
2019-07-02 | $30.77 | $30.81 | $30.62 | $30.77 | $29.54 | 6,674 |
2019-07-01 | $31.25 | $31.25 | $30.75 | $30.94 | $29.71 | 23,659 |
2019-06-28 | $30.54 | $30.93 | $30.54 | $30.86 | $29.63 | 9,101 |
2019-06-27 | $30.20 | $30.51 | $30.16 | $30.51 | $29.29 | 10,697 |
2019-06-26 | $30.09 | $30.10 | $29.97 | $29.99 | $28.79 | 10,688 |
2019-06-25 | $30.20 | $30.30 | $30.06 | $30.07 | $28.87 | 25,523 |
2019-06-24 | $30.58 | $30.58 | $30.34 | $30.34 | $29.00 | 8,142 |
2019-06-21 | $30.61 | $30.76 | $30.61 | $30.67 | $29.32 | 12,206 |
2019-06-20 | $31.16 | $31.16 | $30.74 | $30.91 | $29.55 | 15,633 |
2019-06-19 | $30.55 | $30.73 | $30.54 | $30.73 | $29.38 | 28,611 |
2019-06-18 | $30.66 | $30.79 | $30.58 | $30.63 | $29.28 | 18,570 |
2019-06-17 | $30.30 | $30.42 | $30.26 | $30.33 | $29.00 | 344,257 |
2019-06-14 | $30.38 | $30.38 | $30.27 | $30.28 | $28.95 | 9,244 |
2019-06-13 | $30.39 | $30.47 | $30.30 | $30.41 | $29.07 | 35,342 |
2019-06-12 | $30.12 | $30.19 | $30.00 | $30.11 | $28.79 | 21,384 |
2019-06-11 | $30.30 | $30.30 | $29.97 | $30.08 | $28.76 | 8,421 |
2019-06-10 | $30.09 | $30.28 | $30.09 | $30.11 | $28.79 | 5,313 |
2019-06-07 | $29.94 | $30.06 | $29.93 | $29.97 | $28.65 | 14,060 |
2019-06-06 | $29.85 | $29.85 | $29.55 | $29.76 | $28.45 | 25,276 |
2019-06-05 | $29.72 | $29.84 | $29.52 | $29.80 | $28.49 | 10,621 |
2019-06-04 | $29.37 | $29.77 | $29.37 | $29.77 | $28.46 | 6,312 |
2019-06-03 | $29.01 | $29.21 | $28.93 | $29.10 | $27.82 | 32,504 |
2019-05-31 | $28.79 | $29.03 | $28.79 | $28.95 | $27.68 | 16,456 |
2019-05-30 | $29.52 | $29.52 | $29.14 | $29.24 | $27.96 | 16,208 |
2019-05-29 | $29.42 | $29.42 | $29.20 | $29.29 | $28.00 | 12,813 |
2019-05-28 | $29.94 | $29.94 | $29.61 | $29.61 | $28.31 | 10,178 |
2019-05-24 | $29.88 | $29.88 | $29.73 | $29.85 | $28.54 | 7,120 |
2019-05-23 | $30.00 | $30.00 | $29.49 | $29.67 | $28.37 | 15,119 |
2019-05-22 | $30.31 | $30.36 | $30.10 | $30.21 | $28.88 | 10,365 |
2019-05-21 | $30.24 | $30.47 | $30.24 | $30.39 | $29.05 | 8,777 |
2019-05-20 | $30.05 | $30.23 | $30.02 | $30.05 | $28.73 | 5,662 |
2019-05-17 | $30.46 | $30.61 | $30.27 | $30.29 | $28.96 | 11,895 |
2019-05-16 | $30.85 | $30.85 | $30.62 | $30.62 | $29.27 | 16,890 |
2019-05-15 | $30.23 | $30.53 | $30.23 | $30.53 | $29.19 | 6,775 |
2019-05-14 | $30.25 | $30.51 | $30.22 | $30.47 | $29.13 | 10,711 |
2019-05-13 | $30.28 | $30.29 | $30.11 | $30.21 | $28.88 | 13,413 |
2019-05-10 | $30.74 | $30.95 | $30.42 | $30.95 | $29.59 | 15,150 |
2019-05-09 | $30.72 | $30.93 | $30.59 | $30.87 | $29.51 | 5,563 |
2019-05-08 | $31.34 | $31.34 | $31.02 | $31.02 | $29.65 | 7,502 |
2019-05-07 | $31.48 | $31.48 | $31.02 | $31.20 | $29.83 | 72,973 |
2019-05-06 | $31.31 | $31.76 | $31.31 | $31.75 | $30.36 | 11,335 |
2019-05-03 | $31.50 | $31.75 | $31.50 | $31.75 | $30.35 | 26,522 |
2019-05-02 | $31.12 | $31.28 | $30.86 | $31.20 | $29.83 | 5,748 |
2019-05-01 | $31.48 | $31.48 | $31.07 | $31.11 | $29.74 | 14,272 |
2019-04-30 | $31.40 | $31.44 | $31.12 | $31.36 | $29.98 | 18,010 |
2019-04-29 | $31.36 | $31.52 | $31.36 | $31.45 | $30.07 | 6,522 |
2019-04-26 | $31.07 | $31.36 | $31.07 | $31.36 | $29.98 | 14,112 |
2019-04-25 | $31.19 | $31.19 | $30.88 | $31.07 | $29.71 | 16,018 |
2019-04-24 | $31.19 | $31.42 | $31.19 | $31.34 | $29.96 | 16,986 |
2019-04-23 | $30.92 | $31.25 | $30.80 | $31.17 | $29.80 | 17,904 |
2019-04-22 | $30.83 | $30.88 | $30.66 | $30.75 | $29.40 | 11,803 |
2019-04-18 | $30.94 | $30.98 | $30.78 | $30.90 | $29.54 | 15,150 |
2019-04-17 | $31.22 | $31.22 | $30.86 | $30.94 | $29.58 | 18,360 |
2019-04-16 | $31.26 | $31.26 | $31.08 | $31.13 | $29.76 | 19,435 |
2019-04-15 | $31.16 | $31.20 | $31.05 | $31.13 | $29.76 | 872,392 |
2019-04-12 | $31.32 | $31.32 | $31.08 | $31.17 | $29.80 | 12,584 |
2019-04-11 | $31.08 | $31.09 | $30.97 | $31.06 | $29.70 | 12,923 |
2019-04-10 | $30.74 | $31.06 | $30.74 | $31.05 | $29.69 | 13,299 |
2019-04-09 | $30.93 | $30.93 | $30.64 | $30.64 | $29.29 | 27,820 |
2019-04-08 | $30.96 | $31.02 | $30.84 | $31.01 | $29.65 | 11,167 |
2019-04-05 | $30.84 | $31.08 | $30.84 | $31.08 | $29.71 | 37,770 |
2019-04-04 | $30.58 | $30.76 | $30.58 | $30.75 | $29.40 | 19,135 |
2019-04-03 | $30.69 | $30.72 | $30.49 | $30.57 | $29.23 | 35,195 |
2019-04-02 | $30.58 | $30.58 | $30.32 | $30.45 | $29.11 | 815,515 |
2019-04-01 | $30.65 | $30.65 | $30.42 | $30.61 | $29.27 | 136,571 |
2019-03-29 | $30.43 | $30.49 | $30.22 | $30.31 | $28.98 | 11,927 |
2019-03-28 | $30.11 | $30.35 | $29.99 | $30.28 | $28.95 | 17,385 |
2019-03-27 | $30.05 | $30.18 | $29.80 | $30.05 | $28.73 | 34,977 |
2019-03-26 | $30.06 | $30.18 | $29.94 | $30.12 | $28.80 | 10,640 |
2019-03-25 | $29.64 | $29.96 | $29.55 | $29.86 | $28.55 | 13,486 |
2019-03-22 | $30.41 | $30.41 | $29.68 | $29.68 | $28.38 | 22,152 |
2019-03-21 | $30.21 | $30.68 | $30.21 | $30.59 | $29.25 | 45,662 |
2019-03-20 | $30.35 | $30.56 | $30.03 | $30.24 | $28.91 | 35,477 |
2019-03-19 | $30.65 | $30.71 | $30.43 | $30.48 | $29.10 | 31,750 |
2019-03-18 | $30.62 | $30.71 | $30.48 | $30.65 | $29.26 | 45,866 |
2019-03-15 | $30.47 | $30.64 | $30.40 | $30.40 | $29.02 | 12,674 |
2019-03-14 | $30.59 | $30.59 | $30.38 | $30.38 | $29.00 | 9,982 |
2019-03-13 | $30.58 | $30.67 | $30.55 | $30.55 | $29.17 | 23,307 |
2019-03-12 | $30.60 | $30.60 | $30.35 | $30.47 | $29.09 | 36,215 |
2019-03-11 | $30.03 | $30.49 | $30.03 | $30.49 | $29.11 | 224,575 |
2019-03-08 | $29.91 | $30.00 | $29.86 | $30.00 | $28.64 | 27,715 |
2019-03-07 | $30.26 | $30.26 | $29.97 | $30.03 | $28.67 | 12,799 |
2019-03-06 | $30.71 | $30.71 | $30.20 | $30.25 | $28.88 | 177,244 |
2019-03-05 | $30.82 | $30.82 | $30.67 | $30.70 | $29.31 | 13,185 |
2019-03-04 | $31.06 | $31.06 | $30.63 | $30.86 | $29.46 | 274,886 |
2019-03-01 | $31.12 | $31.12 | $30.87 | $31.10 | $29.69 | 10,488 |
2019-02-28 | $30.92 | $30.93 | $30.74 | $30.81 | $29.41 | 19,777 |
2019-02-27 | $30.73 | $30.94 | $30.73 | $30.93 | $29.52 | 15,862 |
2019-02-26 | $31.06 | $31.13 | $30.90 | $30.90 | $29.50 | 10,032 |
2019-02-25 | $31.26 | $31.35 | $31.13 | $31.15 | $29.74 | 15,690 |
2019-02-22 | $31.07 | $31.23 | $31.04 | $31.23 | $29.81 | 58,944 |
2019-02-21 | $30.79 | $31.00 | $30.79 | $30.97 | $29.57 | 9,961 |
2019-02-20 | $30.91 | $31.02 | $30.91 | $31.01 | $29.61 | 14,716 |
2019-02-19 | $30.61 | $30.90 | $30.61 | $30.85 | $29.45 | 17,519 |
2019-02-15 | $30.48 | $30.75 | $30.47 | $30.70 | $29.31 | 209,066 |
2019-02-14 | $30.20 | $30.39 | $30.14 | $30.29 | $28.92 | 12,181 |
2019-02-13 | $30.38 | $30.38 | $30.11 | $30.24 | $28.86 | 32,699 |
2019-02-12 | $30.05 | $30.17 | $30.01 | $30.16 | $28.79 | 16,559 |
2019-02-11 | $29.83 | $29.83 | $29.61 | $29.78 | $28.43 | 16,556 |
2019-02-08 | $29.29 | $29.61 | $29.29 | $29.56 | $28.22 | 33,070 |
2019-02-07 | $29.75 | $29.75 | $29.31 | $29.51 | $28.17 | 16,953 |
2019-02-06 | $30.00 | $30.00 | $29.65 | $29.68 | $28.33 | 27,211 |
2019-02-05 | $30.00 | $30.00 | $29.68 | $29.84 | $28.48 | 22,017 |
2019-02-04 | $29.72 | $29.75 | $29.53 | $29.73 | $28.39 | 79,239 |
2019-02-01 | $29.56 | $29.62 | $29.40 | $29.55 | $28.21 | 13,586 |
2019-01-31 | $29.40 | $29.57 | $29.23 | $29.57 | $28.23 | 51,832 |
2019-01-30 | $29.06 | $29.29 | $29.06 | $29.29 | $27.96 | 13,054 |
2019-01-29 | $29.06 | $29.12 | $28.91 | $29.03 | $27.71 | 21,425 |
2019-01-28 | $29.07 | $29.10 | $28.96 | $29.01 | $27.69 | 6,867 |
2019-01-25 | $29.21 | $29.32 | $29.15 | $29.21 | $27.89 | 59,901 |
2019-01-24 | $28.64 | $28.98 | $28.64 | $28.98 | $27.67 | 23,122 |
2019-01-23 | $28.93 | $28.97 | $28.63 | $28.79 | $27.48 | 14,242 |
2019-01-22 | $29.25 | $29.25 | $28.66 | $28.76 | $27.46 | 24,068 |
2019-01-18 | $29.11 | $29.32 | $29.02 | $29.25 | $27.92 | 17,796 |
2019-01-17 | $28.75 | $29.03 | $28.75 | $28.91 | $27.60 | 27,265 |
2019-01-16 | $28.70 | $28.71 | $28.63 | $28.63 | $27.33 | 12,532 |
2019-01-15 | $28.38 | $28.55 | $28.31 | $28.52 | $27.23 | 25,016 |
2019-01-14 | $28.31 | $28.48 | $28.28 | $28.35 | $27.06 | 11,651 |
2019-01-11 | $28.52 | $28.61 | $28.40 | $28.61 | $27.31 | 11,746 |
2019-01-10 | $28.42 | $28.58 | $28.25 | $28.58 | $27.28 | 12,926 |
2019-01-09 | $28.32 | $28.50 | $28.26 | $28.39 | $27.10 | 14,670 |
2019-01-08 | $28.00 | $28.16 | $27.78 | $28.16 | $26.89 | 8,677 |
2019-01-07 | $27.46 | $27.95 | $27.40 | $27.79 | $26.53 | 29,183 |
2019-01-04 | $27.12 | $27.47 | $27.12 | $27.41 | $26.17 | 23,933 |
2019-01-03 | $26.84 | $26.90 | $26.41 | $26.52 | $25.32 | 28,485 |
2019-01-02 | $26.67 | $27.06 | $26.67 | $26.92 | $25.70 | 37,052 |
2018-12-31 | $27.04 | $27.04 | $26.49 | $26.84 | $25.62 | 63,553 |
2018-12-28 | $26.90 | $27.06 | $26.51 | $26.71 | $25.50 | 284,445 |
2018-12-27 | $26.26 | $26.49 | $25.79 | $26.49 | $25.28 | 67,488 |
2018-12-26 | $25.44 | $26.52 | $25.43 | $26.52 | $25.32 | 33,694 |
2018-12-24 | $25.74 | $25.84 | $25.35 | $25.38 | $24.23 | 33,879 |
2018-12-21 | $26.99 | $26.99 | $26.06 | $26.10 | $24.81 | 56,827 |
2018-12-20 | $27.24 | $27.24 | $26.46 | $26.78 | $25.46 | 70,103 |
2018-12-19 | $27.57 | $27.84 | $27.00 | $27.09 | $25.76 | 31,043 |
2018-12-18 | $27.77 | $27.87 | $27.42 | $27.53 | $26.17 | 46,563 |
2018-12-17 | $28.00 | $28.22 | $27.44 | $27.46 | $26.11 | 29,808 |
2018-12-14 | $28.17 | $28.55 | $28.01 | $28.06 | $26.67 | 57,856 |
2018-12-13 | $28.89 | $28.89 | $28.49 | $28.55 | $27.15 | 34,332 |
2018-12-12 | $28.80 | $29.16 | $28.80 | $28.85 | $27.43 | 50,714 |
2018-12-11 | $28.90 | $28.99 | $28.39 | $28.60 | $27.19 | 355,258 |
2018-12-10 | $28.65 | $28.73 | $28.22 | $28.62 | $27.21 | 310,338 |
2018-12-07 | $29.38 | $29.38 | $28.61 | $28.70 | $27.29 | 11,236 |
2018-12-06 | $29.03 | $29.18 | $28.69 | $29.16 | $27.72 | 35,975 |
2018-12-04 | $30.55 | $30.55 | $29.33 | $29.33 | $27.88 | 26,804 |
2018-12-03 | $30.66 | $30.66 | $30.16 | $30.54 | $29.03 | 63,702 |
2018-11-30 | $30.01 | $30.20 | $30.01 | $30.20 | $28.71 | 271,505 |
2018-11-29 | $29.96 | $30.26 | $29.96 | $30.08 | $28.60 | 33,184 |
2018-11-28 | $29.77 | $30.25 | $29.48 | $30.23 | $28.74 | 105,241 |
2018-11-27 | $29.71 | $29.73 | $29.56 | $29.59 | $28.13 | 52,630 |
2018-11-26 | $29.86 | $29.86 | $29.63 | $29.79 | $28.32 | 15,658 |
2018-11-23 | $29.44 | $29.67 | $29.44 | $29.59 | $28.13 | 4,276 |
2018-11-21 | $29.38 | $29.69 | $29.38 | $29.53 | $28.07 | 14,882 |
2018-11-20 | $29.44 | $29.52 | $29.16 | $29.30 | $27.85 | 8,184 |
2018-11-19 | $29.90 | $30.07 | $29.61 | $29.69 | $28.23 | 34,735 |
2018-11-16 | $29.92 | $30.25 | $29.91 | $30.21 | $28.72 | 33,245 |
2018-11-15 | $29.63 | $30.09 | $29.56 | $30.03 | $28.55 | 37,288 |
2018-11-14 | $30.27 | $30.27 | $29.63 | $29.77 | $28.30 | 24,531 |
2018-11-13 | $30.20 | $30.25 | $29.86 | $29.90 | $28.43 | 23,040 |
2018-11-12 | $30.17 | $30.26 | $29.92 | $29.92 | $28.44 | 11,148 |
2018-11-09 | $30.83 | $30.83 | $30.18 | $30.42 | $28.92 | 20,880 |
2018-11-08 | $30.91 | $30.91 | $30.70 | $30.74 | $29.22 | 40,761 |
2018-11-07 | $30.61 | $30.88 | $30.44 | $30.82 | $29.30 | 36,489 |
2018-11-06 | $30.39 | $30.49 | $30.30 | $30.43 | $28.93 | 22,006 |
2018-11-05 | $30.16 | $30.34 | $30.09 | $30.27 | $28.77 | 12,494 |
2018-11-02 | $30.34 | $30.35 | $29.96 | $30.23 | $28.74 | 11,674 |
2018-11-01 | $29.84 | $30.17 | $29.73 | $30.14 | $28.66 | 15,418 |
2018-10-31 | $30.01 | $30.01 | $29.69 | $29.70 | $28.24 | 7,686 |
2018-10-30 | $29.15 | $29.59 | $29.15 | $29.59 | $28.13 | 9,260 |
2018-10-29 | $29.41 | $29.65 | $28.73 | $28.89 | $27.47 | 16,396 |
2018-10-26 | $29.11 | $29.42 | $28.71 | $29.07 | $27.63 | 13,205 |
2018-10-25 | $29.36 | $29.53 | $29.34 | $29.47 | $28.02 | 7,819 |
2018-10-24 | $29.89 | $29.89 | $29.00 | $29.01 | $27.58 | 119,283 |
2018-10-23 | $29.73 | $30.01 | $29.44 | $29.83 | $28.36 | 11,654 |
2018-10-22 | $30.29 | $30.29 | $30.02 | $30.12 | $28.64 | 12,417 |
2018-10-19 | $30.53 | $30.58 | $30.02 | $30.02 | $28.54 | 10,063 |
2018-10-18 | $30.70 | $30.70 | $30.18 | $30.31 | $28.82 | 19,880 |
2018-10-17 | $30.69 | $30.84 | $30.45 | $30.80 | $29.28 | 17,200 |
2018-10-16 | $30.46 | $30.93 | $30.41 | $30.93 | $29.41 | 10,440 |
2018-10-15 | $29.86 | $30.29 | $29.86 | $30.29 | $28.79 | 37,721 |
2018-10-12 | $30.45 | $30.45 | $29.74 | $29.94 | $28.46 | 11,714 |
2018-10-11 | $30.50 | $30.56 | $30.00 | $30.00 | $28.52 | 19,871 |
2018-10-10 | $31.35 | $31.35 | $30.61 | $30.63 | $29.12 | 9,318 |
2018-10-09 | $31.63 | $31.63 | $31.32 | $31.34 | $29.79 | 12,156 |
2018-10-08 | $31.49 | $31.55 | $31.28 | $31.54 | $29.98 | 7,743 |
2018-10-05 | $31.68 | $31.68 | $31.25 | $31.52 | $29.97 | 22,434 |
2018-10-04 | $31.90 | $31.90 | $31.69 | $31.69 | $30.13 | 32,145 |
2018-10-03 | $31.86 | $32.22 | $31.86 | $32.09 | $30.50 | 11,940 |
2018-10-02 | $32.18 | $32.18 | $31.92 | $31.92 | $30.35 | 9,660 |
2018-10-01 | $32.73 | $32.73 | $32.28 | $32.29 | $30.70 | 24,076 |
2018-09-28 | $32.38 | $32.63 | $32.38 | $32.55 | $30.95 | 12,183 |
2018-09-27 | $32.58 | $32.59 | $32.45 | $32.45 | $30.85 | 12,428 |
2018-09-26 | $32.82 | $32.82 | $32.59 | $32.63 | $31.02 | 7,076 |
2018-09-25 | $32.68 | $32.74 | $32.67 | $32.67 | $31.06 | 7,114 |
2018-09-24 | $33.01 | $33.01 | $32.59 | $32.73 | $31.04 | 72,940 |
2018-09-21 | $33.14 | $33.14 | $32.90 | $32.93 | $31.22 | 87,368 |
2018-09-20 | $33.04 | $33.06 | $32.82 | $33.01 | $31.30 | 127,396 |
2018-09-19 | $33.06 | $33.06 | $32.69 | $32.75 | $31.05 | 10,107 |
2018-09-18 | $33.04 | $33.10 | $33.00 | $33.05 | $31.33 | 4,165 |
2018-09-17 | $33.15 | $33.16 | $32.98 | $32.98 | $31.27 | 18,344 |
2018-09-14 | $33.12 | $33.33 | $33.12 | $33.30 | $31.57 | 8,239 |
2018-09-13 | $33.10 | $33.18 | $33.08 | $33.12 | $31.40 | 15,737 |
2018-09-12 | $33.10 | $33.12 | $32.95 | $33.10 | $31.38 | 13,615 |
2018-09-11 | $33.01 | $33.19 | $32.99 | $33.14 | $31.42 | 7,818 |
2018-09-10 | $32.91 | $33.20 | $32.91 | $33.10 | $31.38 | 19,064 |
2018-09-07 | $33.06 | $33.15 | $32.94 | $32.95 | $31.24 | 13,163 |
2018-09-06 | $33.03 | $33.15 | $33.03 | $33.10 | $31.38 | 6,556 |
2018-09-05 | $32.96 | $33.19 | $32.96 | $33.14 | $31.42 | 11,518 |
2018-09-04 | $33.38 | $33.38 | $32.98 | $33.16 | $31.44 | 14,562 |
2018-08-31 | $33.21 | $33.23 | $33.15 | $33.18 | $31.46 | 15,176 |
2018-08-30 | $33.21 | $33.32 | $33.08 | $33.11 | $31.39 | 75,793 |
2018-08-29 | $32.99 | $33.26 | $32.99 | $33.23 | $31.50 | 13,069 |
2018-08-28 | $33.33 | $33.33 | $33.08 | $33.13 | $31.41 | 4,288 |
2018-08-27 | $33.32 | $33.34 | $33.10 | $33.10 | $31.38 | 14,123 |
2018-08-24 | $33.15 | $33.18 | $33.06 | $33.18 | $31.46 | 4,225 |
2018-08-23 | $33.00 | $33.17 | $33.00 | $33.02 | $31.31 | 17,677 |
2018-08-22 | $33.11 | $33.15 | $33.00 | $33.08 | $31.36 | 15,793 |
2018-08-21 | $32.98 | $33.16 | $32.98 | $33.09 | $31.37 | 6,913 |
2018-08-20 | $32.58 | $32.82 | $32.58 | $32.79 | $31.09 | 25,842 |
2018-08-17 | $32.43 | $32.61 | $32.40 | $32.56 | $30.87 | 10,639 |
2018-08-16 | $32.50 | $32.52 | $32.41 | $32.44 | $30.76 | 13,844 |
2018-08-15 | $32.18 | $32.24 | $32.10 | $32.13 | $30.46 | 10,816 |
2018-08-14 | $32.35 | $32.59 | $32.35 | $32.59 | $30.90 | 9,128 |
2018-08-13 | $32.30 | $32.38 | $32.04 | $32.16 | $30.49 | 18,259 |
2018-08-10 | $32.34 | $32.55 | $32.31 | $32.35 | $30.67 | 8,728 |
2018-08-09 | $32.31 | $32.53 | $32.31 | $32.40 | $30.72 | 9,501 |
2018-08-08 | $32.37 | $32.39 | $32.19 | $32.35 | $30.67 | 30,632 |
2018-08-07 | $32.56 | $32.56 | $32.34 | $32.34 | $30.66 | 12,704 |
2018-08-06 | $32.12 | $32.35 | $32.12 | $32.31 | $30.64 | 6,549 |
2018-08-03 | $32.24 | $32.24 | $31.96 | $32.07 | $30.41 | 10,167 |
2018-08-02 | $31.92 | $32.16 | $31.92 | $32.13 | $30.46 | 145,443 |
2018-08-01 | $31.87 | $31.88 | $31.69 | $31.83 | $30.18 | 7,995 |
2018-07-31 | $31.84 | $32.03 | $31.52 | $31.93 | $30.27 | 22,758 |
2018-07-30 | $31.88 | $31.90 | $31.65 | $31.65 | $30.01 | 12,954 |
2018-07-27 | $32.52 | $32.52 | $31.76 | $31.78 | $30.13 | 11,531 |
2018-07-26 | $32.12 | $32.48 | $32.12 | $32.36 | $30.68 | 8,630 |
2018-07-25 | $32.10 | $32.12 | $31.95 | $32.12 | $30.45 | 8,590 |
2018-07-24 | $32.21 | $32.21 | $31.95 | $32.04 | $30.38 | 13,538 |
2018-07-23 | $32.51 | $32.51 | $32.26 | $32.37 | $30.69 | 14,651 |
2018-07-20 | $32.72 | $32.72 | $32.40 | $32.49 | $30.81 | 14,527 |
2018-07-19 | $32.24 | $32.58 | $32.24 | $32.54 | $30.85 | 12,531 |
2018-07-18 | $32.17 | $32.27 | $32.08 | $32.25 | $30.58 | 12,024 |
2018-07-17 | $32.33 | $32.33 | $32.24 | $32.25 | $30.58 | 6,975 |
2018-07-16 | $32.45 | $32.45 | $31.98 | $32.01 | $30.35 | 9,494 |
2018-07-13 | $32.42 | $32.43 | $32.26 | $32.26 | $30.59 | 4,045 |
2018-07-12 | $32.42 | $32.42 | $32.06 | $32.28 | $30.61 | 6,860 |
2018-07-11 | $32.12 | $32.30 | $32.12 | $32.15 | $30.48 | 10,329 |
2018-07-10 | $32.63 | $32.63 | $32.27 | $32.41 | $30.73 | 5,499 |
2018-07-09 | $32.57 | $32.57 | $32.40 | $32.46 | $30.77 | 18,441 |
2018-07-06 | $32.25 | $32.42 | $32.25 | $32.40 | $30.72 | 7,864 |
2018-07-05 | $31.92 | $32.14 | $31.76 | $32.14 | $30.47 | 19,613 |
2018-07-03 | $31.84 | $31.92 | $31.74 | $31.76 | $30.12 | 6,359 |
2018-07-02 | $31.40 | $31.69 | $31.29 | $31.69 | $30.05 | 23,284 |
2018-06-29 | $31.69 | $31.69 | $31.44 | $31.50 | $29.87 | 10,910 |
2018-06-28 | $31.41 | $31.54 | $31.24 | $31.54 | $29.90 | 15,392 |
2018-06-27 | $31.95 | $31.95 | $31.50 | $31.50 | $29.87 | 11,411 |
2018-06-26 | $31.70 | $31.96 | $31.70 | $31.89 | $30.24 | 36,667 |
2018-06-25 | $31.82 | $31.83 | $31.56 | $31.74 | $30.01 | 14,459 |
2018-06-22 | $32.21 | $32.26 | $31.99 | $31.99 | $30.24 | 12,121 |
2018-06-21 | $32.53 | $32.53 | $32.07 | $32.07 | $30.32 | 64,376 |
2018-06-20 | $32.40 | $32.47 | $32.22 | $32.43 | $30.66 | 13,401 |
2018-06-19 | $31.93 | $32.23 | $31.90 | $32.23 | $30.48 | 18,275 |
2018-06-18 | $31.95 | $32.13 | $31.85 | $32.13 | $30.38 | 28,925 |
2018-06-15 | $32.00 | $32.03 | $31.82 | $32.03 | $30.29 | 9,548 |
2018-06-14 | $32.02 | $32.02 | $31.85 | $31.94 | $30.20 | 22,125 |
2018-06-13 | $31.94 | $31.94 | $31.70 | $31.76 | $30.03 | 64,310 |
2018-06-12 | $31.83 | $31.94 | $31.74 | $31.93 | $30.19 | 18,204 |
2018-06-11 | $31.80 | $31.81 | $31.64 | $31.74 | $30.01 | 14,586 |
2018-06-08 | $31.53 | $31.69 | $31.53 | $31.66 | $29.94 | 20,165 |
2018-06-07 | $31.81 | $31.81 | $31.38 | $31.48 | $29.77 | 27,619 |
2018-06-06 | $31.62 | $31.64 | $31.46 | $31.64 | $29.92 | 13,984 |
2018-06-05 | $31.50 | $31.55 | $31.30 | $31.55 | $29.83 | 13,738 |
2018-06-04 | $31.27 | $31.32 | $31.20 | $31.28 | $29.58 | 7,578 |
2018-06-01 | $31.17 | $31.21 | $31.08 | $31.15 | $29.45 | 11,075 |
2018-05-31 | $31.16 | $31.16 | $30.86 | $30.97 | $29.28 | 10,701 |
2018-05-30 | $30.85 | $31.35 | $30.85 | $31.25 | $29.54 | 7,761 |
2018-05-29 | $30.84 | $30.92 | $30.67 | $30.85 | $29.17 | 10,429 |
2018-05-25 | $30.75 | $30.84 | $30.72 | $30.73 | $29.06 | 19,044 |
2018-05-24 | $30.66 | $30.84 | $30.61 | $30.75 | $29.08 | 10,753 |
2018-05-23 | $30.70 | $30.70 | $30.61 | $30.70 | $29.03 | 6,971 |
2018-05-22 | $30.94 | $30.94 | $30.68 | $30.68 | $29.01 | 14,933 |
2018-05-21 | $30.94 | $30.96 | $30.85 | $30.96 | $29.27 | 14,705 |
2018-05-18 | $30.69 | $30.78 | $30.67 | $30.74 | $29.07 | 8,782 |
2018-05-17 | $30.70 | $30.70 | $30.57 | $30.68 | $29.01 | 14,183 |
2018-05-16 | $30.14 | $30.57 | $30.14 | $30.51 | $28.85 | 8,681 |
2018-05-15 | $30.11 | $30.23 | $30.11 | $30.23 | $28.58 | 7,649 |
2018-05-14 | $30.34 | $30.45 | $30.22 | $30.22 | $28.57 | 15,127 |
2018-05-11 | $30.45 | $30.45 | $30.26 | $30.37 | $28.72 | 12,448 |
2018-05-10 | $30.32 | $30.41 | $30.25 | $30.25 | $28.60 | 13,751 |
2018-05-09 | $30.28 | $30.28 | $29.96 | $30.15 | $28.51 | 16,821 |
2018-05-08 | $30.11 | $30.11 | $29.91 | $30.06 | $28.42 | 6,278 |
2018-05-07 | $29.92 | $30.07 | $29.87 | $29.99 | $28.36 | 7,192 |
2018-05-04 | $29.70 | $29.95 | $29.70 | $29.89 | $28.26 | 12,305 |
2018-05-03 | $29.31 | $29.55 | $29.30 | $29.47 | $27.87 | 20,642 |
2018-05-02 | $29.64 | $29.76 | $29.54 | $29.57 | $27.96 | 64,549 |
2018-05-01 | $29.28 | $29.52 | $29.17 | $29.52 | $27.91 | 14,674 |
2018-04-30 | $29.68 | $29.83 | $29.42 | $29.44 | $27.84 | 15,669 |
2018-04-27 | $29.77 | $29.77 | $29.62 | $29.72 | $28.10 | 66,015 |
2018-04-26 | $29.69 | $29.82 | $29.66 | $29.69 | $28.07 | 24,765 |
2018-04-25 | $29.55 | $29.69 | $29.55 | $29.57 | $27.96 | 107,614 |
2018-04-24 | $29.83 | $29.91 | $29.40 | $29.48 | $27.87 | 11,952 |
2018-04-23 | $29.84 | $29.88 | $29.65 | $29.68 | $28.06 | 6,824 |
2018-04-20 | $30.03 | $30.03 | $29.69 | $29.75 | $28.13 | 12,181 |
2018-04-19 | $30.25 | $30.25 | $29.82 | $29.93 | $28.30 | 35,516 |
2018-04-18 | $30.32 | $30.34 | $30.21 | $30.23 | $28.58 | 12,669 |
2018-04-17 | $30.07 | $30.19 | $29.99 | $30.14 | $28.50 | 113,415 |
2018-04-16 | $29.79 | $29.95 | $29.71 | $29.90 | $28.27 | 8,612 |
2018-04-13 | $29.52 | $29.63 | $29.36 | $29.54 | $27.93 | 26,438 |
2018-04-12 | $29.61 | $29.66 | $29.56 | $29.60 | $27.99 | 11,026 |
2018-04-11 | $29.41 | $29.58 | $29.41 | $29.53 | $27.92 | 10,614 |
2018-04-10 | $29.22 | $29.56 | $29.22 | $29.49 | $27.88 | 12,843 |
2018-04-09 | $29.20 | $29.40 | $29.03 | $29.03 | $27.45 | 10,705 |
2018-04-06 | $29.23 | $29.31 | $28.90 | $29.01 | $27.43 | 16,838 |
2018-04-05 | $29.28 | $29.55 | $29.28 | $29.54 | $27.93 | 15,168 |
2018-04-04 | $28.62 | $29.28 | $28.62 | $29.24 | $27.65 | 10,864 |
2018-04-03 | $28.66 | $28.89 | $28.54 | $28.84 | $27.27 | 14,091 |
2018-04-02 | $29.03 | $29.03 | $28.29 | $28.42 | $26.87 | 16,817 |
2018-03-29 | $28.75 | $29.21 | $28.75 | $29.11 | $27.52 | 9,863 |
2018-03-28 | $28.71 | $28.86 | $28.70 | $28.74 | $27.18 | 19,770 |
2018-03-27 | $29.26 | $29.26 | $28.76 | $28.77 | $27.20 | 8,259 |
2018-03-26 | $28.84 | $29.14 | $28.70 | $29.09 | $27.51 | 3,197 |
2018-03-23 | $29.15 | $29.15 | $28.61 | $28.61 | $27.05 | 4,016 |
2018-03-22 | $29.32 | $29.63 | $29.13 | $29.13 | $27.54 | 16,206 |
2018-03-21 | $29.66 | $29.82 | $29.66 | $29.70 | $28.08 | 4,977 |
2018-03-20 | $29.72 | $29.72 | $29.48 | $29.62 | $27.97 | 30,496 |
2018-03-19 | $29.77 | $29.77 | $29.28 | $29.59 | $27.94 | 4,795 |
2018-03-16 | $29.71 | $29.88 | $29.71 | $29.88 | $28.22 | 7,163 |
2018-03-15 | $29.74 | $29.77 | $29.53 | $29.66 | $28.01 | 9,528 |
2018-03-14 | $30.10 | $30.10 | $29.69 | $29.78 | $28.12 | 13,825 |
2018-03-13 | $30.23 | $30.23 | $29.89 | $29.91 | $28.25 | 16,194 |
2018-03-12 | $30.07 | $30.07 | $29.87 | $30.00 | $28.33 | 11,031 |
2018-03-09 | $29.69 | $29.92 | $29.57 | $29.92 | $28.26 | 12,852 |
2018-03-08 | $29.67 | $29.67 | $29.25 | $29.33 | $27.70 | 23,141 |
2018-03-07 | $29.11 | $29.54 | $29.11 | $29.54 | $27.90 | 12,667 |
2018-03-06 | $29.08 | $29.35 | $28.95 | $29.35 | $27.72 | 15,904 |
2018-03-05 | $28.76 | $29.03 | $28.74 | $28.99 | $27.38 | 5,745 |
2018-03-02 | $28.31 | $28.81 | $28.31 | $28.81 | $27.21 | 9,882 |
2018-03-01 | $28.66 | $28.71 | $28.20 | $28.45 | $26.87 | 8,452 |
2018-02-28 | $29.06 | $29.06 | $28.58 | $28.58 | $26.99 | 22,682 |
2018-02-27 | $29.58 | $29.61 | $29.06 | $29.07 | $27.45 | 25,481 |
2018-02-26 | $29.37 | $29.51 | $29.25 | $29.48 | $27.84 | 12,510 |
2018-02-23 | $29.01 | $29.38 | $29.01 | $29.38 | $27.75 | 13,519 |
2018-02-22 | $29.25 | $29.25 | $28.94 | $29.00 | $27.39 | 4,109 |
2018-02-21 | $29.20 | $29.46 | $29.04 | $29.04 | $27.43 | 8,799 |
2018-02-20 | $29.27 | $29.31 | $28.98 | $29.07 | $27.45 | 12,817 |
2018-02-16 | $29.29 | $29.36 | $29.25 | $29.31 | $27.68 | 8,121 |
2018-02-15 | $28.90 | $29.27 | $28.89 | $29.27 | $27.64 | 12,805 |
2018-02-14 | $28.45 | $28.99 | $28.45 | $28.93 | $27.32 | 16,311 |
2018-02-13 | $28.30 | $28.52 | $28.29 | $28.50 | $26.92 | 38,851 |
2018-02-12 | $28.33 | $28.54 | $28.02 | $28.48 | $26.90 | 8,874 |
2018-02-09 | $28.06 | $28.39 | $27.55 | $28.23 | $26.66 | 33,189 |
2018-02-08 | $28.70 | $28.70 | $28.07 | $28.07 | $26.51 | 21,508 |
2018-02-07 | $28.60 | $28.78 | $28.60 | $28.70 | $27.10 | 43,167 |
2018-02-06 | $28.16 | $28.75 | $27.85 | $28.60 | $27.01 | 37,931 |
2018-02-05 | $29.26 | $29.31 | $28.50 | $28.56 | $26.97 | 12,956 |
2018-02-02 | $29.64 | $29.64 | $29.27 | $29.32 | $27.69 | 19,794 |
2018-02-01 | $29.75 | $29.95 | $29.74 | $29.83 | $28.17 | 9,212 |
2018-01-31 | $29.98 | $30.00 | $29.80 | $29.90 | $28.24 | 17,421 |
2018-01-30 | $30.32 | $30.32 | $30.03 | $30.09 | $28.42 | 6,472 |
2018-01-29 | $30.63 | $30.63 | $30.35 | $30.35 | $28.66 | 4,899 |
2018-01-26 | $30.44 | $30.54 | $30.43 | $30.54 | $28.84 | 10,821 |
2018-01-25 | $30.73 | $30.73 | $30.29 | $30.44 | $28.75 | 9,350 |
2018-01-24 | $30.81 | $30.81 | $30.42 | $30.47 | $28.78 | 9,955 |
2018-01-23 | $30.64 | $30.64 | $30.49 | $30.57 | $28.87 | 6,022 |
2018-01-22 | $30.50 | $30.53 | $30.33 | $30.53 | $28.83 | 10,012 |
2018-01-19 | $30.09 | $30.43 | $30.09 | $30.43 | $28.74 | 5,721 |
2018-01-18 | $30.24 | $30.28 | $29.99 | $30.02 | $28.35 | 64,598 |
2018-01-17 | $30.15 | $30.37 | $30.10 | $30.34 | $28.65 | 5,794 |
2018-01-16 | $30.40 | $30.57 | $30.01 | $30.01 | $28.34 | 4,745 |
2018-01-12 | $30.48 | $30.51 | $30.34 | $30.34 | $28.65 | 9,446 |
2018-01-11 | $30.10 | $30.30 | $30.10 | $30.30 | $28.61 | 4,904 |
2018-01-10 | $29.95 | $29.95 | $29.77 | $29.86 | $28.20 | 4,891 |
2018-01-09 | $30.19 | $30.19 | $29.91 | $29.95 | $28.29 | 13,919 |
2018-01-08 | $30.05 | $30.10 | $29.81 | $30.02 | $28.35 | 6,094 |
2018-01-05 | $29.96 | $29.99 | $29.83 | $29.99 | $28.32 | 14,259 |
2018-01-04 | $30.01 | $30.01 | $29.84 | $29.90 | $28.24 | 5,331 |
2018-01-03 | $29.88 | $29.91 | $29.70 | $29.84 | $28.18 | 8,427 |
2018-01-02 | $29.65 | $29.82 | $29.65 | $29.74 | $28.09 | 8,352 |
2017-12-29 | $29.80 | $29.86 | $29.68 | $29.68 | $28.03 | 37,799 |
2017-12-28 | $29.68 | $29.82 | $29.68 | $29.80 | $28.14 | 6,214 |
2017-12-27 | $29.70 | $29.86 | $29.66 | $29.76 | $28.11 | 8,850 |
2017-12-26 | $29.72 | $29.78 | $29.72 | $29.77 | $28.11 | 1,542 |
2017-12-22 | $29.88 | $29.95 | $29.87 | $29.87 | $28.00 | 4,916 |
2017-12-21 | $30.03 | $30.12 | $30.03 | $30.03 | $28.15 | 6,416 |
2017-12-20 | $29.90 | $30.05 | $29.88 | $29.95 | $28.08 | 13,074 |
2017-12-19 | $30.20 | $30.20 | $29.83 | $29.89 | $28.02 | 7,000 |
2017-12-18 | $30.08 | $30.11 | $29.97 | $30.02 | $28.14 | 7,017 |
2017-12-15 | $29.69 | $29.83 | $29.51 | $29.83 | $27.97 | 18,120 |
2017-12-14 | $29.79 | $29.79 | $29.26 | $29.26 | $27.43 | 10,753 |
2017-12-13 | $29.61 | $29.73 | $29.61 | $29.62 | $27.77 | 1,815 |
2017-12-12 | $29.62 | $29.62 | $29.45 | $29.45 | $27.61 | 3,277 |
2017-12-11 | $29.58 | $29.62 | $29.55 | $29.55 | $27.71 | 3,067 |
2017-12-08 | $29.92 | $29.92 | $29.64 | $29.64 | $27.79 | 8,680 |
2017-12-07 | $29.64 | $29.67 | $29.61 | $29.65 | $27.80 | 1,622 |
2017-12-06 | $29.60 | $29.61 | $29.50 | $29.52 | $27.68 | 9,495 |
2017-12-05 | $29.79 | $29.84 | $29.62 | $29.64 | $27.79 | 2,481 |
2017-12-04 | $30.11 | $30.18 | $30.00 | $30.00 | $28.13 | 3,449 |
2017-12-01 | $29.88 | $29.93 | $29.29 | $29.76 | $27.90 | 4,711 |
2017-11-30 | $30.02 | $30.12 | $29.98 | $30.01 | $28.14 | 8,994 |
2017-11-29 | $29.95 | $29.99 | $29.90 | $29.92 | $28.05 | 5,252 |
2017-11-28 | $29.38 | $29.76 | $29.38 | $29.76 | $27.90 | 4,558 |
2017-11-27 | $29.48 | $29.48 | $29.34 | $29.36 | $27.53 | 7,463 |
2017-11-24 | $29.54 | $29.54 | $29.38 | $29.38 | $27.54 | 684 |
2017-11-22 | $29.49 | $29.49 | $29.36 | $29.40 | $27.56 | 3,939 |
2017-11-21 | $29.42 | $29.45 | $29.37 | $29.45 | $27.61 | 1,750 |
2017-11-20 | $29.04 | $29.15 | $29.04 | $29.13 | $27.31 | 1,098 |
2017-11-17 | $28.79 | $29.03 | $28.79 | $28.96 | $27.15 | 3,609 |
2017-11-16 | $28.56 | $28.90 | $28.56 | $28.84 | $27.04 | 4,423 |
2017-11-15 | $28.57 | $28.57 | $28.40 | $28.48 | $26.70 | 4,939 |
2017-11-14 | $28.57 | $28.58 | $28.45 | $28.58 | $26.79 | 7,225 |
2017-11-13 | $28.51 | $28.58 | $28.40 | $28.56 | $26.78 | 4,790 |
2017-11-10 | $28.55 | $28.57 | $28.50 | $28.54 | $26.76 | 2,251 |
2017-11-09 | $28.58 | $28.58 | $28.33 | $28.48 | $26.70 | 4,065 |
2017-11-08 | $28.43 | $28.62 | $28.36 | $28.60 | $26.82 | 4,414 |
2017-11-07 | $28.67 | $28.81 | $28.47 | $28.51 | $26.73 | 11,170 |
2017-11-06 | $28.76 | $28.87 | $28.75 | $28.78 | $26.98 | 4,271 |
2017-11-03 | $28.95 | $28.95 | $28.81 | $28.83 | $27.03 | 5,330 |
2017-11-02 | $28.91 | $28.93 | $28.76 | $28.88 | $27.08 | 5,299 |
2017-11-01 | $28.97 | $29.00 | $28.77 | $28.87 | $27.07 | 7,729 |
2017-10-31 | $29.03 | $29.11 | $28.98 | $29.08 | $27.26 | 2,823 |
2017-10-30 | $29.00 | $29.02 | $28.76 | $28.85 | $27.05 | 8,438 |
2017-10-27 | $29.15 | $29.21 | $28.97 | $29.21 | $27.39 | 6,632 |
2017-10-26 | $29.04 | $29.10 | $29.01 | $29.05 | $27.24 | 2,592 |
2017-10-25 | $29.10 | $29.10 | $28.71 | $28.92 | $27.11 | 10,639 |
2017-10-24 | $29.05 | $29.11 | $28.99 | $29.07 | $27.25 | 8,093 |
2017-10-23 | $29.05 | $29.07 | $28.93 | $28.94 | $27.13 | 4,848 |
2017-10-20 | $29.10 | $29.15 | $29.07 | $29.09 | $27.27 | 69,217 |
2017-10-19 | $28.57 | $28.87 | $28.57 | $28.87 | $27.07 | 2,232 |
2017-10-18 | $29.01 | $29.01 | $28.85 | $28.96 | $27.15 | 4,431 |
2017-10-17 | $28.77 | $28.93 | $28.76 | $28.76 | $26.96 | 4,187 |
2017-10-16 | $29.08 | $29.08 | $28.78 | $28.84 | $27.04 | 3,560 |
2017-10-13 | $29.01 | $29.01 | $28.91 | $28.94 | $27.13 | 4,227 |
2017-10-12 | $28.99 | $28.99 | $28.82 | $28.92 | $27.11 | 110,421 |
2017-10-11 | $28.98 | $29.01 | $28.90 | $28.90 | $27.09 | 7,071 |
2017-10-10 | $28.87 | $28.96 | $28.87 | $28.95 | $27.14 | 315,788 |
2017-10-09 | $28.88 | $28.88 | $28.78 | $28.78 | $26.98 | 1,352 |
2017-10-06 | $29.07 | $29.07 | $28.92 | $28.96 | $27.15 | 3,968 |
2017-10-05 | $28.98 | $29.06 | $28.96 | $29.02 | $27.21 | 4,745 |
2017-10-04 | $29.09 | $29.09 | $28.93 | $28.94 | $27.13 | 7,504 |
2017-10-03 | $28.93 | $28.98 | $28.80 | $28.93 | $27.12 | 3,168 |
2017-10-02 | $28.77 | $28.93 | $28.77 | $28.93 | $27.12 | 1,458 |
2017-09-29 | $28.61 | $28.68 | $28.61 | $28.66 | $26.87 | 1,806 |
2017-09-28 | $28.65 | $28.65 | $28.45 | $28.58 | $26.79 | 1,473 |
2017-09-27 | $28.22 | $28.47 | $28.22 | $28.47 | $26.69 | 744 |
2017-09-26 | $28.10 | $28.19 | $28.09 | $28.19 | $26.43 | 876 |
2017-09-25 | $27.92 | $27.92 | $27.81 | $27.84 | $26.10 | 2,556 |
2017-09-22 | $27.87 | $27.93 | $27.87 | $27.92 | $26.18 | 765 |
2017-09-21 | $27.82 | $27.86 | $27.80 | $27.81 | $26.07 | 2,529 |
2017-09-20 | $27.59 | $27.83 | $27.59 | $27.79 | $26.05 | 12,703 |
2017-09-19 | $27.97 | $27.97 | $27.74 | $27.74 | $26.01 | 1,699 |
2017-09-18 | $27.78 | $27.78 | $27.78 | $27.78 | $26.05 | 551 |
2017-09-15 | $27.51 | $27.62 | $27.51 | $27.62 | $25.89 | 1,396 |
2017-09-14 | $27.51 | $27.51 | $27.49 | $27.51 | $25.79 | 1,740 |
2017-09-13 | $27.57 | $27.57 | $27.51 | $27.51 | $25.79 | 7,619 |
2017-09-12 | $27.47 | $27.48 | $27.47 | $27.48 | $25.76 | 2,231 |
2017-09-11 | $27.32 | $27.42 | $27.32 | $27.36 | $25.65 | 4,136 |
2017-09-08 | $27.03 | $27.12 | $27.03 | $27.10 | $25.41 | 17,773 |
2017-09-07 | $27.03 | $27.03 | $27.03 | $27.03 | $25.34 | 511 |
2017-09-06 | $27.24 | $27.24 | $27.03 | $27.14 | $25.44 | 5,813 |
2017-09-05 | $27.29 | $27.29 | $27.06 | $27.07 | $25.38 | 4,917 |
2017-09-01 | $27.20 | $27.28 | $27.16 | $27.28 | $25.58 | 4,637 |
2017-08-31 | $27.09 | $27.15 | $27.09 | $27.13 | $25.44 | 2,536 |
2017-08-30 | $26.82 | $26.92 | $26.82 | $26.91 | $25.23 | 10,549 |
2017-08-29 | $26.78 | $26.82 | $26.63 | $26.80 | $25.13 | 6,670 |
2017-08-28 | $26.77 | $26.77 | $26.68 | $26.76 | $25.08 | 6,055 |
2017-08-25 | $26.65 | $26.80 | $26.65 | $26.80 | $25.13 | 2,181 |
2017-08-24 | $26.69 | $26.69 | $26.64 | $26.65 | $24.99 | 1,784 |
2017-08-23 | $26.68 | $26.69 | $26.61 | $26.67 | $25.00 | 13,078 |
2017-08-22 | $26.67 | $26.76 | $26.61 | $26.74 | $25.06 | 3,579 |
2017-08-21 | $26.41 | $26.51 | $26.40 | $26.51 | $24.86 | 1,751 |
2017-08-18 | $26.41 | $26.54 | $26.41 | $26.51 | $24.85 | 3,919 |
2017-08-17 | $26.83 | $26.84 | $26.53 | $26.53 | $24.87 | 2,087 |
2017-08-16 | $27.12 | $27.12 | $26.99 | $26.99 | $25.30 | 3,568 |
2017-08-15 | $27.35 | $27.35 | $26.98 | $26.98 | $25.29 | 3,323 |
2017-08-14 | $27.06 | $27.15 | $27.06 | $27.14 | $25.44 | 3,542 |
2017-08-11 | $26.77 | $26.81 | $26.77 | $26.80 | $25.13 | 740 |
2017-08-10 | $26.99 | $26.99 | $26.83 | $26.83 | $25.15 | 1,127 |
2017-08-09 | $27.16 | $27.21 | $27.07 | $27.07 | $25.38 | 6,467 |
2017-08-08 | $27.52 | $27.59 | $27.33 | $27.34 | $25.63 | 2,046 |
2017-08-07 | $27.38 | $27.42 | $27.34 | $27.39 | $25.68 | 823 |
2017-08-04 | $27.24 | $27.34 | $27.21 | $27.34 | $25.63 | 13,950 |
2017-08-03 | $27.29 | $27.30 | $27.16 | $27.20 | $25.50 | 1,887 |
2017-08-02 | $27.66 | $27.66 | $27.26 | $27.30 | $25.59 | 1,370 |
2017-08-01 | $27.58 | $27.58 | $27.46 | $27.51 | $25.79 | 3,816 |
2017-07-31 | $27.55 | $27.55 | $27.41 | $27.48 | $25.77 | 2,558 |
2017-07-28 | $27.43 | $27.53 | $27.43 | $27.53 | $25.81 | 677 |
2017-07-27 | $27.72 | $27.77 | $27.54 | $27.62 | $25.89 | 4,207 |
2017-07-26 | $27.82 | $27.84 | $27.74 | $27.74 | $26.01 | 3,206 |
2017-07-25 | $27.79 | $27.87 | $27.77 | $27.81 | $26.07 | 1,706 |
2017-07-24 | $27.70 | $27.70 | $27.55 | $27.61 | $25.88 | 1,311 |
2017-07-21 | $27.65 | $27.65 | $27.56 | $27.62 | $25.90 | 1,603 |
2017-07-20 | $27.63 | $27.71 | $27.63 | $27.70 | $25.97 | 11,229 |
2017-07-19 | $27.57 | $27.64 | $27.57 | $27.61 | $25.88 | 3,666 |
2017-07-18 | $27.31 | $27.36 | $27.25 | $27.35 | $25.64 | 11,357 |
2017-07-17 | $27.38 | $27.44 | $27.38 | $27.41 | $25.70 | 4,593 |
2017-07-14 | $27.25 | $27.32 | $27.25 | $27.32 | $25.61 | 5,123 |
2017-07-13 | $27.06 | $27.22 | $27.06 | $27.22 | $25.52 | 29,665 |
2017-07-12 | $27.23 | $27.24 | $27.21 | $27.23 | $25.53 | 8,160 |
2017-07-11 | $26.98 | $26.99 | $26.98 | $26.99 | $25.30 | 2,068 |
2017-07-10 | $27.00 | $27.01 | $26.97 | $26.97 | $25.29 | 701 |
2017-07-07 | $26.93 | $26.93 | $26.93 | $26.93 | $25.25 | 1,007 |
2017-07-06 | $26.94 | $26.94 | $26.94 | $26.94 | $25.26 | 350 |
2017-07-05 | $27.12 | $27.15 | $27.10 | $27.10 | $25.41 | 877 |
2017-07-03 | $27.34 | $27.38 | $27.29 | $27.29 | $25.59 | 5,085 |
2017-06-30 | $27.26 | $27.30 | $27.19 | $27.29 | $25.59 | 7,478 |
2017-06-29 | $27.31 | $27.31 | $26.95 | $27.16 | $25.46 | 6,561 |
2017-06-28 | $27.18 | $27.43 | $27.18 | $27.37 | $25.66 | 6,103 |
2017-06-27 | $27.20 | $27.28 | $27.05 | $27.05 | $25.36 | 5,123 |
2017-06-26 | $27.30 | $27.30 | $27.16 | $27.26 | $25.56 | 1,959 |
2017-06-23 | $27.21 | $27.24 | $27.19 | $27.21 | $25.51 | 33,979 |
2017-06-22 | $26.99 | $27.10 | $26.99 | $27.08 | $25.39 | 2,883 |
2017-06-21 | $27.13 | $27.24 | $26.99 | $27.03 | $25.34 | 11,689 |
2017-06-20 | $27.28 | $27.28 | $27.09 | $27.13 | $25.44 | 11,388 |
2017-06-19 | $27.47 | $27.47 | $27.34 | $27.38 | $25.67 | 2,179 |
2017-06-16 | $27.19 | $27.20 | $27.14 | $27.18 | $25.48 | 2,292 |
2017-06-15 | $27.23 | $27.36 | $27.22 | $27.33 | $25.62 | 2,609 |
2017-06-14 | $27.56 | $27.56 | $27.41 | $27.41 | $25.70 | 8,028 |
2017-06-13 | $27.62 | $27.62 | $27.56 | $27.57 | $25.85 | 1,609 |
2017-06-12 | $27.51 | $27.54 | $27.51 | $27.54 | $25.82 | 1,558 |
2017-06-09 | $27.68 | $27.68 | $27.66 | $27.66 | $25.93 | 208 |
2017-06-08 | $27.16 | $27.50 | $27.16 | $27.48 | $25.76 | 6,511 |
2017-06-07 | $27.24 | $27.24 | $27.17 | $27.20 | $25.50 | 1,685 |
2017-06-06 | $27.16 | $27.16 | $27.11 | $27.16 | $25.46 | 723 |
2017-06-05 | $27.40 | $27.41 | $27.26 | $27.31 | $25.60 | 6,050 |
2017-06-02 | $27.49 | $27.64 | $27.49 | $27.49 | $25.77 | 9,446 |
2017-06-01 | $26.71 | $27.12 | $26.71 | $27.09 | $25.40 | 3,539 |
2017-05-31 | $26.71 | $26.73 | $26.70 | $26.73 | $25.06 | 926 |
2017-05-30 | $26.94 | $26.94 | $26.79 | $26.79 | $25.12 | 384 |
2017-05-26 | $26.82 | $26.90 | $26.77 | $26.84 | $25.16 | 14,639 |
2017-05-25 | $26.87 | $27.01 | $26.73 | $26.84 | $25.16 | 112,482 |
2017-05-24 | $26.85 | $26.86 | $26.75 | $26.83 | $25.15 | 5,383 |
2017-05-23 | $26.73 | $26.87 | $26.70 | $26.81 | $25.14 | 5,120 |
2017-05-22 | $26.74 | $26.74 | $26.65 | $26.71 | $25.04 | 646 |
2017-05-19 | $26.50 | $26.63 | $26.50 | $26.58 | $24.92 | 4,469 |
2017-05-18 | $26.48 | $26.48 | $26.37 | $26.41 | $24.76 | 6,958 |
2017-05-17 | $26.53 | $26.53 | $26.53 | $26.53 | $24.87 | 292 |
2017-05-16 | $27.20 | $27.20 | $26.90 | $26.95 | $25.27 | 2,926 |
2017-05-15 | $27.12 | $27.12 | $27.04 | $27.04 | $25.35 | 899 |
2017-05-12 | $26.88 | $26.94 | $26.83 | $26.83 | $25.15 | 1,553 |
2017-05-11 | $27.06 | $27.07 | $26.79 | $27.01 | $25.32 | 7,114 |
2017-05-10 | $27.10 | $27.18 | $27.01 | $27.18 | $25.48 | 5,653 |
2017-05-09 | $26.81 | $27.06 | $26.81 | $26.95 | $25.27 | 6,280 |
2017-05-08 | $27.12 | $27.12 | $26.95 | $27.00 | $25.31 | 1,857 |
2017-05-05 | $27.13 | $27.13 | $26.89 | $26.89 | $25.21 | 6,635 |
2017-05-04 | $26.99 | $26.99 | $26.84 | $26.90 | $25.22 | 4,436 |
2017-05-03 | $27.07 | $27.07 | $26.88 | $27.00 | $25.31 | 4,642 |
2017-05-02 | $27.25 | $27.25 | $27.17 | $27.18 | $25.48 | 4,830 |
2017-05-01 | $27.13 | $27.26 | $27.13 | $27.26 | $25.56 | 1,152 |
2017-04-28 | $27.44 | $27.44 | $27.21 | $27.24 | $25.54 | 25,729 |
2017-04-27 | $27.59 | $27.59 | $27.44 | $27.48 | $25.76 | 84,696 |
2017-04-26 | $27.41 | $27.58 | $27.30 | $27.56 | $25.84 | 2,455 |
2017-04-25 | $27.34 | $27.40 | $27.34 | $27.34 | $25.63 | 1,819 |
2017-04-24 | $27.08 | $27.08 | $27.08 | $27.08 | $25.39 | 435 |
2017-04-21 | $26.75 | $26.84 | $26.75 | $26.84 | $25.16 | 485 |
2017-04-20 | $26.81 | $26.82 | $26.77 | $26.77 | $25.10 | 1,338 |
2017-04-19 | $26.55 | $26.66 | $26.49 | $26.49 | $24.84 | 4,131 |
2017-04-18 | $26.44 | $26.44 | $26.27 | $26.39 | $24.74 | 14,751 |
2017-04-17 | $26.24 | $26.26 | $26.18 | $26.25 | $24.61 | 4,417 |
2017-04-13 | $26.30 | $26.38 | $26.13 | $26.13 | $24.50 | 13,160 |
2017-04-12 | $26.56 | $26.57 | $26.42 | $26.42 | $24.77 | 8,136 |
2017-04-11 | $26.57 | $26.59 | $26.54 | $26.59 | $24.93 | 1,677 |
2017-04-10 | $26.47 | $26.52 | $26.44 | $26.49 | $24.84 | 9,647 |
2017-04-07 | $26.42 | $26.42 | $26.40 | $26.40 | $24.75 | 240 |
2017-04-06 | $26.32 | $26.41 | $26.20 | $26.41 | $24.76 | 7,624 |
2017-04-05 | $26.51 | $26.51 | $26.49 | $26.49 | $24.84 | 3,272 |
2017-04-04 | $26.46 | $26.47 | $26.37 | $26.37 | $24.72 | 737 |
2017-04-03 | $26.56 | $26.56 | $26.48 | $26.48 | $24.83 | 17,781 |
2017-03-31 | $26.70 | $26.85 | $26.66 | $26.76 | $25.09 | 1,487 |
2017-03-30 | $26.64 | $26.70 | $26.61 | $26.68 | $25.01 | 4,248 |
2017-03-29 | $26.60 | $26.60 | $26.60 | $26.60 | $24.94 | 519 |
2017-03-28 | $26.33 | $26.35 | $26.33 | $26.35 | $24.71 | 1,127 |
2017-03-27 | $26.26 | $26.26 | $25.98 | $25.99 | $24.37 | 8,009 |
2017-03-24 | $26.38 | $26.38 | $26.38 | $26.38 | $24.73 | 85 |
2017-03-23 | $26.27 | $26.38 | $26.27 | $26.38 | $24.73 | 371 |
2017-03-22 | $26.09 | $26.18 | $25.98 | $25.98 | $24.36 | 2,559 |
2017-03-21 | $26.75 | $26.75 | $26.22 | $26.23 | $24.59 | 12,869 |
2017-03-20 | $26.74 | $26.74 | $26.63 | $26.65 | $24.99 | 30,268 |
2017-03-17 | $26.67 | $26.67 | $26.67 | $26.67 | $25.00 | 165 |
2017-03-16 | $26.66 | $26.68 | $26.60 | $26.67 | $25.00 | 1,141 |
2017-03-15 | $26.41 | $26.64 | $26.38 | $26.64 | $24.98 | 4,684 |
2017-03-14 | $26.06 | $26.18 | $26.06 | $26.18 | $24.54 | 3,943 |
2017-03-13 | $26.21 | $26.28 | $26.19 | $26.28 | $24.64 | 3,507 |
2017-03-10 | $26.19 | $26.19 | $26.08 | $26.08 | $24.45 | 695 |
2017-03-09 | $26.13 | $26.22 | $26.06 | $26.07 | $24.44 | 2,445 |
2017-03-08 | $26.35 | $26.35 | $26.19 | $26.19 | $24.55 | 9,321 |
2017-03-07 | $26.47 | $26.47 | $26.33 | $26.33 | $24.69 | 3,522 |
2017-03-06 | $26.50 | $26.52 | $26.42 | $26.51 | $24.85 | 3,642 |
2017-03-03 | $26.58 | $26.66 | $26.58 | $26.66 | $24.99 | 621 |
2017-03-02 | $26.85 | $26.89 | $26.85 | $26.85 | $25.17 | 3,442 |
2017-03-01 | $26.90 | $26.94 | $26.88 | $26.92 | $25.24 | 612 |
2017-02-28 | $26.65 | $26.67 | $26.49 | $26.49 | $24.84 | 2,381 |
2017-02-27 | $26.76 | $26.78 | $26.68 | $26.78 | $25.10 | 8,443 |
2017-02-24 | $26.53 | $26.60 | $26.52 | $26.56 | $24.90 | 18,076 |
2017-02-23 | $26.93 | $26.93 | $26.93 | $26.93 | $25.25 | 0 |
2017-02-22 | $26.93 | $26.93 | $26.93 | $26.93 | $25.25 | 366 |
2017-02-21 | $26.72 | $26.72 | $26.72 | $26.72 | $25.05 | 220 |
2017-02-17 | $26.52 | $26.57 | $26.52 | $26.57 | $24.91 | 910 |
2017-02-16 | $26.54 | $26.54 | $26.54 | $26.54 | $24.88 | 0 |
2017-02-15 | $26.54 | $26.54 | $26.54 | $26.54 | $24.88 | 0 |
2017-02-14 | $26.54 | $26.54 | $26.54 | $26.54 | $24.88 | 117 |
2017-02-13 | $26.54 | $26.54 | $26.54 | $26.54 | $24.88 | 77 |
2017-02-10 | $26.54 | $26.54 | $26.54 | $26.54 | $24.88 | 358 |
2017-02-09 | $25.92 | $25.92 | $25.92 | $25.92 | $24.30 | 37 |
2017-02-08 | $25.92 | $25.92 | $25.92 | $25.92 | $24.30 | 100 |
2017-02-07 | $26.16 | $26.16 | $26.02 | $26.02 | $24.39 | 532 |
2017-02-06 | $25.96 | $25.96 | $25.96 | $25.96 | $24.34 | 0 |
2017-02-03 | $25.96 | $25.96 | $25.96 | $25.96 | $24.34 | 0 |
2017-02-02 | $25.93 | $25.96 | $25.93 | $25.96 | $24.34 | 1,704 |
2017-02-01 | $26.12 | $26.12 | $26.12 | $26.12 | $24.49 | 102 |
2017-01-31 | $25.77 | $25.77 | $25.77 | $25.77 | $24.16 | 100 |
2017-01-30 | $25.80 | $25.80 | $25.72 | $25.76 | $24.15 | 1,778 |
2017-01-27 | $26.30 | $26.30 | $26.15 | $26.17 | $24.54 | 673 |
2017-01-26 | $26.43 | $26.44 | $26.27 | $26.29 | $24.65 | 3,839 |
2017-01-25 | $26.40 | $26.47 | $26.39 | $26.46 | $24.81 | 1,190 |
2017-01-24 | $26.21 | $26.21 | $26.21 | $26.21 | $24.57 | 280 |
2017-01-23 | $25.74 | $25.79 | $25.70 | $25.79 | $24.18 | 736 |
2017-01-20 | $25.77 | $25.77 | $25.77 | $25.77 | $24.16 | 35 |
2017-01-19 | $25.82 | $25.82 | $25.75 | $25.77 | $24.16 | 1,600 |
2017-01-18 | $26.17 | $26.17 | $25.98 | $26.07 | $24.44 | 10,479 |
2017-01-17 | $26.25 | $26.25 | $25.95 | $25.96 | $24.34 | 4,898 |
2017-01-13 | $26.24 | $26.24 | $26.23 | $26.23 | $24.59 | 233 |
2017-01-12 | $26.06 | $26.06 | $25.79 | $25.81 | $24.20 | 1,505 |
2017-01-11 | $26.14 | $26.25 | $26.09 | $26.09 | $24.46 | 3,315 |
2017-01-10 | $26.14 | $26.16 | $26.07 | $26.15 | $24.52 | 7,261 |
2017-01-09 | $26.01 | $26.09 | $25.93 | $25.95 | $24.33 | 1,948 |
2017-01-06 | $26.36 | $26.38 | $26.24 | $26.24 | $24.60 | 3,531 |
2017-01-05 | $26.58 | $26.58 | $26.58 | $26.58 | $24.92 | 0 |
2017-01-04 | $26.42 | $26.62 | $26.42 | $26.58 | $24.92 | 573 |
2017-01-03 | $26.27 | $26.27 | $26.09 | $26.15 | $24.52 | 1,631 |
2016-12-30 | $26.17 | $26.17 | $26.14 | $26.14 | $24.51 | 39,219 |
2016-12-29 | $26.25 | $26.25 | $26.25 | $26.25 | $24.61 | 5 |
2016-12-28 | $26.25 | $26.25 | $26.25 | $26.25 | $24.61 | 74 |
2016-12-27 | $26.25 | $26.25 | $26.25 | $26.25 | $24.61 | 0 |
2016-12-23 | $26.25 | $26.25 | $26.25 | $26.25 | $24.61 | 741 |
2016-12-22 | $26.44 | $26.44 | $26.25 | $26.25 | $24.58 | 460 |
2016-12-21 | $26.64 | $26.64 | $26.56 | $26.56 | $24.87 | 510 |
2016-12-20 | $26.65 | $26.65 | $26.51 | $26.60 | $24.90 | 535 |
2016-12-19 | $26.44 | $26.50 | $26.30 | $26.48 | $24.79 | 1,450 |
2016-12-16 | $26.42 | $26.55 | $26.35 | $26.35 | $24.67 | 2,699 |
2016-12-15 | $26.37 | $26.37 | $26.37 | $26.37 | $24.69 | 627 |
2016-12-14 | $26.14 | $26.14 | $26.09 | $26.09 | $24.43 | 917 |
2016-12-13 | $26.51 | $26.53 | $26.45 | $26.45 | $24.76 | 1,066 |
2016-12-12 | $26.62 | $26.62 | $26.38 | $26.38 | $24.69 | 2,231 |
2016-12-09 | $26.66 | $26.66 | $26.60 | $26.61 | $24.91 | 7,199 |
2016-12-08 | $26.19 | $26.59 | $26.19 | $26.58 | $24.88 | 948,692 |
2016-12-07 | $25.88 | $25.88 | $25.88 | $25.88 | $24.23 | 100 |
2016-12-06 | $25.65 | $25.65 | $25.65 | $25.65 | $24.01 | 3 |
2016-12-05 | $25.55 | $25.65 | $25.55 | $25.65 | $24.01 | 3,822 |
2016-12-02 | $25.27 | $25.27 | $25.24 | $25.26 | $23.65 | 621 |
2016-12-01 | $25.29 | $25.29 | $25.23 | $25.23 | $23.62 | 503 |
2016-11-30 | $25.53 | $25.53 | $25.50 | $25.50 | $23.87 | 410 |
2016-11-29 | $25.79 | $25.79 | $25.68 | $25.68 | $24.04 | 503 |
2016-11-28 | $25.81 | $25.81 | $25.70 | $25.70 | $24.06 | 605 |
2016-11-25 | $25.67 | $25.67 | $25.67 | $25.67 | $24.03 | 2 |
2016-11-23 | $25.67 | $25.67 | $25.67 | $25.67 | $24.03 | 160 |
2016-11-22 | $25.66 | $25.66 | $25.54 | $25.54 | $23.91 | 387 |
2016-11-21 | $25.38 | $25.38 | $25.38 | $25.38 | $23.76 | 100 |
2016-11-18 | $25.39 | $25.39 | $25.22 | $25.22 | $23.61 | 300 |
2016-11-17 | $25.25 | $25.25 | $25.25 | $25.25 | $23.64 | 279 |
JPMorgan Diversified Return U.S. Small Cap Equity ETF (JPSE) News Headlines
Recent JPMorgan Diversified Return U.S. Small Cap Equity ETF (JPSE) News
Similar Companies to JPMorgan Diversified Return U.S. Small Cap Equity ETF (JPSE) 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 | -- | -- | -- |