Knowledge Leaders Developed World ETF (KLDW) Exchange: NYSE ARCA
Data as of May 2, 2025
$44.65 ($-0.31) -0.68%
Knowledge Leaders Developed World ETF - Daily Information
Click for more stock information on Knowledge Leaders Developed World ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $44.66 |
Previous Close | $44.65 |
High | $44.76 |
Low | $44.65 |
Adjusted Open | $44.66 |
Previous Adjusted Close | $44.65 |
Adjusted High | $44.76 |
Adjusted Low | $44.65 |
About Knowledge Leaders Developed World ETF (KLDW)
The Fund invests primarily in equities the advisor considers to be highly innovative companies or "knowledge leaders." The portfolio will include a diversified mix of mid- and large-cap companies from the developed world including North America, Europe and Asia. The Fund's advisor considers knowledge leaders to be companies that have demonstrated histories of successfully employing their research and development and have built competitive advantages using their own firm-specific resources such as proprietary knowledge, intellectual property or a unique distribution mechanism. Based on academic research, the advisor believes the market is generally inefficient at valuing such high growth companies because traditional financial data overlooks hidden value in such companies' assets. Using a proprietary methodology based on academic research, the advisor evaluates all of the equity securities in an investment universe comprised of companies in the top 85% of the market capitalization of the 22 traditional developed countries (excluding Hong Kong) with a stock price greater than $1, eliminating those companies with the lowest 10% trading liquidity (shares traded multiplied by share price). The advisor's methodology is applied to create an intangible-adjusted financial history for each remaining company. The methodology does this by making adjustments to each company's reported financial data since 1980 (or since the company's inception, if later) that cause intangible investments to be treated as identical to tangible investments. For this purpose, intangible assets include research and development, advertising, brand development, and employee training expenses. The methodology then applies the advisor's "knowledge leaders" screen, a proprietary, quantitative process used to measure a company's intangible-adjusted financial history for knowledge and innovation intensity, financial strength, and profitability. Companies are graded on a "pass/fail" basis and those companies that pass each level of the screen are identified as knowledge leaders. The Fund's advisor then constructs an equity portfolio from the group of knowledge leader stocks that in the advisor's opinion has the greatest liquidity characteristics. The Fund will not hold the entire group of knowledge leader securities. Under normal circumstances, at least 80% of the Fund's assets will be invested in securities the Fund's advisor identifies as knowledge leaders at the time of investment, with not more than 25% in any one industry. Under normal market conditions, the Fund will invest at least 40% of its net assets in securities of companies located outside the United States. A company will be considered to be located outside the United States if it is domiciled in and tied economically to one or more non-U.S. countries and may include stocks of companies that trade in the form of depositary receipts. From time to time, the Fund may have a significant portion of its assets invested in a specific sector or geographical area. The Fund will invest primarily in securities issued by companies with market capitalizations over $500 million and may also invest in other investment companies, ETFs, cash, cash equivalents and money market instruments. When the Advisor believes that current market, economic, political or other conditions are unsuitable and would impair the pursuit of the Fund's investment objective, the Fund may invest some or all of its assets in cash or cash equivalents. When the Fund takes a temporary defensive position, the Fund may not achieve its investment objective.
Invest in Knowledge Leaders Developed World ETF (KLDW)
Historical Stock Data for Knowledge Leaders Developed World ETF (KLDW)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-07-19 | $44.66 | $44.76 | $44.65 | $44.65 | $44.65 | 3,904 |
2024-07-18 | $45.22 | $45.22 | $44.85 | $44.96 | $44.96 | 25,947 |
2024-07-17 | $45.44 | $45.44 | $45.38 | $45.38 | $45.38 | 1,527 |
2024-07-16 | $45.44 | $45.90 | $45.44 | $45.90 | $45.90 | 3,922 |
2024-07-15 | $45.63 | $45.63 | $45.46 | $45.46 | $45.46 | 10,602 |
2024-07-12 | $45.74 | $45.79 | $45.65 | $45.65 | $45.65 | 1,203 |
2024-07-11 | $45.21 | $45.26 | $45.19 | $45.19 | $45.19 | 1,557 |
2024-07-10 | $44.83 | $45.03 | $44.83 | $45.03 | $45.03 | 809 |
2024-07-09 | $44.68 | $44.68 | $44.50 | $44.53 | $44.53 | 1,573 |
2024-07-08 | $44.62 | $44.62 | $44.52 | $44.52 | $44.52 | 3,477 |
2024-07-05 | $44.51 | $44.60 | $44.51 | $44.60 | $44.60 | 691 |
2024-07-03 | $44.26 | $44.46 | $44.26 | $44.46 | $44.46 | 3,651 |
2024-07-02 | $44.00 | $44.06 | $44.00 | $44.06 | $44.06 | 358 |
2024-07-01 | $44.15 | $44.15 | $43.82 | $43.85 | $43.85 | 7,958 |
2024-06-28 | $44.14 | $44.30 | $44.13 | $44.13 | $44.13 | 4,820 |
2024-06-27 | $44.11 | $44.16 | $44.11 | $44.12 | $44.12 | 2,883 |
2024-06-26 | $44.01 | $44.09 | $44.01 | $44.09 | $44.09 | 2,018 |
2024-06-25 | $44.14 | $44.27 | $44.14 | $44.24 | $44.24 | 4,161 |
2024-06-24 | $44.32 | $44.42 | $44.19 | $44.19 | $44.19 | 3,116 |
2024-06-21 | $44.03 | $44.07 | $43.95 | $44.07 | $44.07 | 3,162 |
2024-06-20 | $44.30 | $44.30 | $44.16 | $44.16 | $44.16 | 3,471 |
2024-06-18 | $44.17 | $44.38 | $44.17 | $44.38 | $44.38 | 11,958 |
2024-06-17 | $43.77 | $44.13 | $43.73 | $44.13 | $44.13 | 7,231 |
2024-06-14 | $43.91 | $44.00 | $43.89 | $43.98 | $43.98 | 4,584 |
2024-06-13 | $44.46 | $44.46 | $44.16 | $44.24 | $44.24 | 1,514 |
2024-06-12 | $44.93 | $44.98 | $44.70 | $44.80 | $44.80 | 3,770 |
2024-06-11 | $44.30 | $44.30 | $44.24 | $44.24 | $44.24 | 2,102 |
2024-06-10 | $44.08 | $44.50 | $44.08 | $44.45 | $44.45 | 3,508 |
2024-06-07 | $44.24 | $44.24 | $44.24 | $44.24 | $44.24 | 182 |
2024-06-06 | $44.54 | $44.57 | $44.50 | $44.55 | $44.55 | 2,681 |
2024-06-05 | $44.40 | $44.61 | $44.32 | $44.61 | $44.61 | 2,796 |
2024-06-04 | $44.25 | $44.25 | $44.12 | $44.25 | $44.25 | 2,678 |
2024-06-03 | $44.32 | $44.32 | $44.15 | $44.23 | $44.23 | 4,794 |
2024-05-31 | $44.18 | $44.23 | $43.91 | $44.23 | $44.23 | 1,006 |
2024-05-30 | $44.02 | $44.02 | $43.85 | $43.96 | $43.96 | 1,396 |
2024-05-29 | $44.00 | $44.00 | $43.89 | $43.89 | $43.89 | 4,644 |
2024-05-28 | $44.75 | $44.75 | $44.42 | $44.47 | $44.47 | 2,751 |
2024-05-24 | $44.60 | $44.74 | $44.60 | $44.69 | $44.69 | 1,741 |
2024-05-23 | $45.03 | $45.03 | $44.36 | $44.41 | $44.41 | 2,106 |
2024-05-22 | $44.82 | $44.88 | $44.70 | $44.79 | $44.79 | 5,774 |
2024-05-21 | $45.04 | $45.06 | $45.01 | $45.06 | $45.06 | 2,513 |
2024-05-20 | $44.97 | $45.17 | $44.97 | $45.13 | $45.13 | 3,505 |
2024-05-17 | $44.90 | $44.96 | $44.87 | $44.96 | $44.96 | 3,998 |
2024-05-16 | $45.05 | $45.05 | $44.92 | $44.92 | $44.92 | 1,383 |
2024-05-15 | $44.91 | $45.15 | $44.91 | $45.15 | $45.15 | 5,555 |
2024-05-14 | $44.52 | $44.66 | $44.48 | $44.66 | $44.66 | 3,637 |
2024-05-13 | $44.47 | $44.52 | $44.36 | $44.36 | $44.36 | 4,703 |
2024-05-10 | $44.49 | $44.59 | $44.42 | $44.46 | $44.46 | 4,628 |
2024-05-09 | $44.21 | $44.52 | $44.21 | $44.52 | $44.52 | 18,973 |
2024-05-08 | $44.03 | $44.19 | $44.03 | $44.17 | $44.17 | 35,113 |
2024-05-07 | $44.20 | $44.27 | $44.15 | $44.19 | $44.19 | 3,861 |
2024-05-06 | $44.02 | $44.11 | $44.00 | $44.11 | $44.11 | 6,169 |
2024-05-03 | $43.80 | $43.83 | $43.66 | $43.79 | $43.79 | 5,980 |
2024-05-02 | $43.15 | $43.29 | $42.99 | $43.25 | $43.25 | 81,889 |
2024-05-01 | $42.75 | $43.22 | $42.72 | $42.76 | $42.76 | 8,222 |
2024-04-30 | $43.27 | $43.40 | $42.90 | $42.90 | $42.90 | 39,260 |
2024-04-29 | $43.53 | $43.59 | $43.41 | $43.48 | $43.48 | 5,589 |
2024-04-26 | $42.94 | $43.23 | $42.94 | $43.18 | $43.18 | 1,216 |
2024-04-25 | $42.44 | $42.85 | $42.44 | $42.85 | $42.85 | 16,034 |
2024-04-24 | $43.13 | $43.19 | $42.96 | $43.11 | $43.11 | 6,274 |
2024-04-23 | $42.74 | $43.10 | $42.74 | $43.02 | $43.02 | 5,680 |
2024-04-22 | $42.41 | $42.74 | $42.39 | $42.66 | $42.66 | 863 |
2024-04-19 | $42.51 | $42.51 | $42.29 | $42.33 | $42.33 | 6,921 |
2024-04-18 | $42.54 | $42.54 | $42.47 | $42.50 | $42.50 | 3,425 |
2024-04-17 | $42.61 | $42.69 | $42.61 | $42.69 | $42.69 | 7,460 |
2024-04-16 | $42.92 | $43.06 | $42.83 | $42.93 | $42.93 | 16,198 |
2024-04-15 | $43.82 | $43.84 | $43.15 | $43.21 | $43.21 | 4,635 |
2024-04-12 | $43.76 | $43.76 | $43.44 | $43.44 | $43.44 | 1,476 |
2024-04-11 | $44.03 | $44.17 | $44.03 | $44.10 | $44.10 | 2,181 |
2024-04-10 | $43.93 | $43.95 | $43.79 | $43.92 | $43.92 | 2,505 |
2024-04-09 | $44.36 | $44.55 | $44.36 | $44.55 | $44.55 | 1,487 |
2024-04-08 | $44.46 | $44.49 | $44.42 | $44.42 | $44.42 | 4,317 |
2024-04-05 | $44.07 | $44.33 | $44.07 | $44.30 | $44.30 | 3,086 |
2024-04-04 | $44.17 | $44.17 | $43.98 | $43.98 | $43.98 | 349 |
2024-04-03 | $44.13 | $44.39 | $44.13 | $44.35 | $44.35 | 6,587 |
2024-04-02 | $44.17 | $44.17 | $44.07 | $44.11 | $44.11 | 1,973 |
2024-04-01 | $44.54 | $44.54 | $44.38 | $44.45 | $44.45 | 5,263 |
2024-03-28 | $44.68 | $44.74 | $44.68 | $44.71 | $44.71 | 6,498 |
2024-03-27 | $44.71 | $44.87 | $44.71 | $44.87 | $44.87 | 555 |
2024-03-26 | $44.64 | $44.72 | $44.56 | $44.56 | $44.56 | 3,455 |
2024-03-25 | $44.59 | $44.59 | $44.48 | $44.48 | $44.48 | 951 |
2024-03-22 | $44.75 | $44.79 | $44.74 | $44.79 | $44.79 | 1,243 |
2024-03-21 | $44.91 | $45.00 | $44.90 | $44.90 | $44.90 | 3,657 |
2024-03-20 | $44.35 | $44.75 | $44.35 | $44.75 | $44.75 | 4,306 |
2024-03-19 | $44.13 | $44.37 | $44.10 | $44.37 | $44.37 | 2,451 |
2024-03-18 | $44.42 | $44.43 | $44.29 | $44.29 | $44.29 | 3,404 |
2024-03-15 | $44.12 | $44.22 | $44.06 | $44.10 | $44.10 | 5,084 |
2024-03-14 | $44.34 | $44.34 | $44.15 | $44.21 | $44.21 | 6,253 |
2024-03-13 | $44.38 | $44.51 | $44.38 | $44.38 | $44.38 | 5,761 |
2024-03-12 | $44.29 | $44.59 | $44.29 | $44.59 | $44.59 | 2,314 |
2024-03-11 | $44.11 | $44.13 | $43.95 | $44.10 | $44.10 | 16,272 |
2024-03-08 | $44.69 | $44.73 | $44.41 | $44.41 | $44.41 | 3,053 |
2024-03-07 | $44.39 | $44.63 | $44.39 | $44.57 | $44.57 | 3,262 |
2024-03-06 | $44.15 | $44.40 | $44.15 | $44.26 | $44.26 | 2,688 |
2024-03-05 | $43.90 | $43.90 | $43.57 | $43.68 | $43.68 | 4,628 |
2024-03-04 | $43.87 | $43.98 | $43.84 | $43.90 | $43.90 | 3,238 |
2024-03-01 | $43.69 | $44.06 | $43.69 | $44.04 | $44.04 | 3,231 |
2024-02-29 | $43.54 | $43.54 | $43.31 | $43.53 | $43.53 | 3,955 |
2024-02-28 | $43.26 | $43.34 | $43.23 | $43.33 | $43.33 | 4,758 |
2024-02-27 | $43.33 | $43.42 | $43.31 | $43.40 | $43.40 | 2,809 |
2024-02-26 | $43.40 | $43.40 | $43.33 | $43.34 | $43.34 | 4,188 |
2024-02-23 | $43.34 | $43.45 | $43.34 | $43.40 | $43.40 | 858 |
2024-02-22 | $43.14 | $43.31 | $43.13 | $43.31 | $43.31 | 4,834 |
2024-02-21 | $42.58 | $42.72 | $42.56 | $42.72 | $42.72 | 526 |
2024-02-20 | $42.59 | $42.62 | $42.54 | $42.60 | $42.60 | 14,386 |
2024-02-16 | $42.67 | $42.80 | $42.59 | $42.59 | $42.59 | 2,373 |
2024-02-15 | $42.46 | $42.67 | $42.46 | $42.65 | $42.65 | 11,105 |
2024-02-14 | $42.10 | $42.38 | $42.10 | $42.38 | $42.38 | 11,827 |
2024-02-13 | $42.10 | $42.16 | $41.78 | $41.97 | $41.97 | 4,283 |
2024-02-12 | $42.42 | $42.50 | $42.42 | $42.47 | $42.47 | 13,778 |
2024-02-09 | $42.24 | $42.45 | $42.24 | $42.44 | $42.44 | 4,457 |
2024-02-08 | $42.11 | $42.22 | $42.10 | $42.22 | $42.22 | 2,214 |
2024-02-07 | $42.13 | $42.24 | $42.13 | $42.16 | $42.16 | 11,243 |
2024-02-06 | $41.89 | $42.00 | $41.83 | $42.00 | $42.00 | 4,670 |
2024-02-05 | $41.94 | $42.01 | $41.91 | $41.91 | $41.91 | 11,675 |
2024-02-02 | $42.18 | $42.21 | $42.18 | $42.21 | $42.21 | 1,000 |
2024-02-01 | $41.84 | $42.20 | $41.84 | $42.19 | $42.19 | 3,242 |
2024-01-31 | $42.16 | $42.16 | $41.71 | $41.73 | $41.73 | 3,730 |
2024-01-30 | $42.03 | $42.03 | $42.00 | $42.01 | $42.01 | 1,902 |
2024-01-29 | $41.80 | $42.16 | $41.70 | $42.16 | $42.16 | 4,493 |
2024-01-26 | $41.89 | $41.97 | $41.79 | $41.92 | $41.92 | 3,656 |
2024-01-25 | $41.97 | $41.97 | $41.81 | $41.88 | $41.88 | 3,067 |
2024-01-24 | $42.11 | $42.11 | $41.80 | $41.80 | $41.80 | 1,120 |
2024-01-23 | $41.90 | $41.90 | $41.82 | $41.90 | $41.90 | 4,509 |
2024-01-22 | $42.05 | $42.16 | $42.01 | $42.07 | $42.07 | 4,851 |
2024-01-19 | $41.42 | $41.71 | $41.35 | $41.71 | $41.71 | 5,189 |
2024-01-18 | $41.34 | $41.49 | $41.31 | $41.49 | $41.49 | 2,350 |
2024-01-17 | $41.06 | $41.20 | $41.05 | $41.20 | $41.20 | 4,289 |
2024-01-16 | $41.66 | $41.73 | $41.51 | $41.55 | $41.55 | 16,379 |
2024-01-12 | $42.12 | $42.15 | $41.98 | $42.00 | $42.00 | 5,613 |
2024-01-11 | $41.67 | $41.75 | $41.49 | $41.75 | $41.75 | 5,416 |
2024-01-10 | $41.58 | $41.75 | $41.58 | $41.67 | $41.67 | 5,554 |
2024-01-09 | $41.33 | $41.45 | $41.33 | $41.36 | $41.36 | 5,907 |
2024-01-08 | $41.28 | $41.43 | $41.28 | $41.43 | $41.43 | 1,699 |
2024-01-05 | $41.13 | $41.13 | $40.82 | $40.86 | $40.86 | 1,044 |
2024-01-04 | $41.00 | $41.04 | $40.84 | $40.84 | $40.84 | 9,844 |
2024-01-03 | $40.92 | $41.03 | $40.86 | $40.88 | $40.88 | 4,575 |
2024-01-02 | $41.42 | $41.50 | $41.25 | $41.31 | $41.31 | 2,281 |
2023-12-29 | $41.92 | $41.92 | $41.80 | $41.80 | $41.80 | 370 |
2023-12-28 | $41.90 | $41.91 | $41.87 | $41.87 | $41.87 | 2,660 |
2023-12-27 | $41.73 | $41.87 | $41.73 | $41.85 | $41.85 | 8,046 |
2023-12-26 | $41.62 | $41.74 | $41.62 | $41.73 | $41.73 | 2,276 |
2023-12-22 | $41.55 | $41.63 | $41.55 | $41.56 | $41.56 | 5,759 |
2023-12-21 | $41.37 | $41.50 | $41.36 | $41.50 | $41.50 | 1,706 |
2023-12-20 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 113 |
2023-12-19 | $41.91 | $41.93 | $41.82 | $41.88 | $41.31 | 4,907 |
2023-12-18 | $41.65 | $41.65 | $41.49 | $41.61 | $41.05 | 6,006 |
2023-12-15 | $41.66 | $41.79 | $41.54 | $41.54 | $40.98 | 2,849 |
2023-12-14 | $41.66 | $41.86 | $41.66 | $41.80 | $41.24 | 2,113 |
2023-12-13 | $40.85 | $41.42 | $40.74 | $41.42 | $40.86 | 6,704 |
2023-12-12 | $40.77 | $40.90 | $40.66 | $40.90 | $40.35 | 8,817 |
2023-12-11 | $40.41 | $40.79 | $40.41 | $40.79 | $40.24 | 5,619 |
2023-12-08 | $40.39 | $40.55 | $40.38 | $40.54 | $39.99 | 7,036 |
2023-12-07 | $40.39 | $40.62 | $40.39 | $40.61 | $40.06 | 3,660 |
2023-12-06 | $40.52 | $40.54 | $40.28 | $40.28 | $39.73 | 5,983 |
2023-12-05 | $40.09 | $40.13 | $40.04 | $40.08 | $39.54 | 5,158 |
2023-12-04 | $40.24 | $40.28 | $40.14 | $40.28 | $39.74 | 4,042 |
2023-12-01 | $40.15 | $40.63 | $40.15 | $40.63 | $40.63 | 5,733 |
2023-11-30 | $40.23 | $40.24 | $40.16 | $40.24 | $40.24 | 6,442 |
2023-11-29 | $40.18 | $40.26 | $40.14 | $40.17 | $40.17 | 3,765 |
2023-11-28 | $39.83 | $40.04 | $39.83 | $39.95 | $39.95 | 2,832 |
2023-11-27 | $39.86 | $39.96 | $39.86 | $39.92 | $39.92 | 1,799 |
2023-11-24 | $39.96 | $39.96 | $39.96 | $39.96 | $39.96 | 17 |
2023-11-22 | $39.71 | $39.81 | $39.71 | $39.79 | $39.79 | 1,240 |
2023-11-21 | $39.64 | $39.64 | $39.54 | $39.54 | $39.54 | 1,839 |
2023-11-20 | $39.52 | $39.64 | $39.47 | $39.58 | $39.58 | 9,784 |
2023-11-17 | $39.30 | $39.44 | $39.30 | $39.44 | $39.44 | 3,015 |
2023-11-16 | $39.05 | $39.14 | $38.99 | $39.04 | $39.04 | 5,580 |
2023-11-15 | $39.13 | $39.30 | $39.11 | $39.11 | $39.11 | 6,474 |
2023-11-14 | $38.72 | $39.19 | $38.72 | $39.13 | $39.13 | 5,429 |
2023-11-13 | $38.09 | $38.30 | $38.08 | $38.28 | $38.28 | 6,710 |
2023-11-10 | $38.09 | $38.32 | $38.09 | $38.32 | $38.32 | 1,145 |
2023-11-09 | $38.36 | $38.45 | $38.05 | $38.05 | $38.05 | 8,476 |
2023-11-08 | $38.09 | $38.09 | $37.97 | $38.07 | $38.07 | 6,236 |
2023-11-07 | $37.99 | $38.19 | $37.93 | $38.12 | $38.12 | 20,950 |
2023-11-06 | $38.24 | $38.29 | $38.12 | $38.21 | $38.21 | 12,781 |
2023-11-03 | $38.12 | $38.37 | $38.12 | $38.37 | $38.37 | 399 |
2023-11-02 | $37.62 | $37.80 | $37.62 | $37.79 | $37.79 | 2,163 |
2023-11-01 | $36.84 | $37.18 | $36.84 | $37.15 | $37.15 | 21,560 |
2023-10-31 | $36.51 | $36.77 | $36.49 | $36.75 | $36.75 | 3,255 |
2023-10-30 | $36.28 | $36.36 | $36.17 | $36.34 | $36.34 | 2,862 |
2023-10-27 | $36.31 | $36.31 | $36.00 | $36.06 | $36.06 | 7,562 |
2023-10-26 | $36.18 | $36.26 | $35.96 | $36.02 | $36.02 | 13,070 |
2023-10-25 | $36.49 | $36.49 | $36.25 | $36.27 | $36.27 | 3,225 |
2023-10-24 | $36.65 | $36.71 | $36.62 | $36.71 | $36.71 | 2,203 |
2023-10-23 | $36.47 | $36.74 | $36.47 | $36.57 | $36.57 | 7,115 |
2023-10-20 | $36.88 | $36.88 | $36.63 | $36.63 | $36.63 | 2,799 |
2023-10-19 | $37.35 | $37.38 | $37.01 | $37.01 | $37.01 | 8,643 |
2023-10-18 | $37.35 | $37.35 | $37.29 | $37.29 | $37.29 | 1,152 |
2023-10-17 | $37.65 | $38.07 | $37.65 | $37.97 | $37.97 | 16,438 |
2023-10-16 | $37.81 | $38.00 | $37.74 | $38.00 | $38.00 | 13,583 |
2023-10-13 | $38.13 | $38.13 | $37.77 | $37.80 | $37.80 | 4,072 |
2023-10-12 | $38.72 | $38.72 | $38.26 | $38.27 | $38.27 | 1,617 |
2023-10-11 | $38.69 | $38.69 | $38.43 | $38.61 | $38.61 | 6,192 |
2023-10-10 | $38.44 | $38.59 | $38.44 | $38.59 | $38.59 | 438 |
2023-10-09 | $37.89 | $38.23 | $37.89 | $38.19 | $38.19 | 2,034 |
2023-10-06 | $37.66 | $38.28 | $37.66 | $38.23 | $38.23 | 4,247 |
2023-10-05 | $37.87 | $37.96 | $37.68 | $37.89 | $37.89 | 8,524 |
2023-10-04 | $37.57 | $37.70 | $37.45 | $37.70 | $37.70 | 11,416 |
2023-10-03 | $37.75 | $37.92 | $37.55 | $37.62 | $37.62 | 5,298 |
2023-10-02 | $38.12 | $38.12 | $38.03 | $38.10 | $38.10 | 1,271 |
2023-09-29 | $38.84 | $38.85 | $38.48 | $38.50 | $38.50 | 2,314 |
2023-09-28 | $38.54 | $38.60 | $38.54 | $38.60 | $38.60 | 159 |
2023-09-27 | $38.40 | $38.49 | $38.37 | $38.37 | $38.37 | 967 |
2023-09-26 | $38.62 | $38.62 | $38.37 | $38.40 | $38.40 | 2,639 |
2023-09-25 | $38.80 | $38.97 | $38.79 | $38.97 | $38.97 | 3,299 |
2023-09-22 | $38.95 | $39.10 | $38.93 | $38.93 | $38.93 | 5,947 |
2023-09-21 | $39.17 | $39.17 | $38.87 | $38.87 | $38.87 | 4,335 |
2023-09-20 | $39.87 | $39.97 | $39.56 | $39.56 | $39.56 | 5,290 |
2023-09-19 | $39.93 | $39.94 | $39.78 | $39.88 | $39.88 | 4,394 |
2023-09-18 | $40.09 | $40.09 | $40.08 | $40.08 | $40.08 | 883 |
2023-09-15 | $40.24 | $40.27 | $40.06 | $40.06 | $40.06 | 3,282 |
2023-09-14 | $40.25 | $40.35 | $40.14 | $40.34 | $40.34 | 3,396 |
2023-09-13 | $40.00 | $40.06 | $39.92 | $39.95 | $39.95 | 2,341 |
2023-09-12 | $40.20 | $40.25 | $40.13 | $40.14 | $40.14 | 8,035 |
2023-09-11 | $40.37 | $40.40 | $40.37 | $40.38 | $40.38 | 6,806 |
2023-09-08 | $40.13 | $40.13 | $40.05 | $40.05 | $40.05 | 1,195 |
2023-09-07 | $40.29 | $40.30 | $40.27 | $40.30 | $40.30 | 11,424 |
2023-09-06 | $40.60 | $40.66 | $40.44 | $40.48 | $40.48 | 7,370 |
2023-09-05 | $40.72 | $40.73 | $40.67 | $40.67 | $40.67 | 2,413 |
2023-09-01 | $41.13 | $41.13 | $40.90 | $40.90 | $40.90 | 430 |
2023-08-31 | $40.92 | $40.92 | $40.76 | $40.83 | $40.83 | 7,660 |
2023-08-30 | $40.69 | $40.79 | $40.69 | $40.75 | $40.75 | 2,784 |
2023-08-29 | $40.14 | $40.74 | $40.14 | $40.73 | $40.73 | 1,394 |
2023-08-28 | $40.17 | $40.24 | $40.17 | $40.24 | $40.24 | 3,272 |
2023-08-25 | $39.54 | $39.88 | $39.54 | $39.88 | $39.88 | 1,078 |
2023-08-24 | $39.97 | $39.98 | $39.52 | $39.53 | $39.53 | 7,193 |
2023-08-23 | $40.06 | $40.15 | $40.06 | $40.06 | $40.06 | 3,977 |
2023-08-22 | $39.81 | $39.81 | $39.69 | $39.71 | $39.71 | 4,997 |
2023-08-21 | $39.66 | $39.79 | $39.66 | $39.76 | $39.76 | 7,059 |
2023-08-18 | $39.38 | $39.67 | $39.38 | $39.63 | $39.63 | 4,029 |
2023-08-17 | $39.95 | $39.95 | $39.61 | $39.65 | $39.65 | 1,888 |
2023-08-16 | $40.05 | $40.05 | $39.92 | $39.92 | $39.92 | 1,355 |
2023-08-15 | $40.26 | $40.26 | $40.20 | $40.20 | $40.20 | 3,467 |
2023-08-14 | $40.40 | $40.60 | $40.39 | $40.60 | $40.60 | 2,052 |
2023-08-11 | $40.82 | $40.82 | $40.66 | $40.66 | $40.66 | 3,732 |
2023-08-10 | $41.16 | $41.35 | $40.85 | $40.85 | $40.85 | 5,150 |
2023-08-09 | $40.77 | $40.90 | $40.70 | $40.70 | $40.70 | 11,584 |
2023-08-08 | $40.59 | $40.64 | $40.56 | $40.64 | $40.64 | 1,714 |
2023-08-07 | $40.78 | $40.92 | $40.78 | $40.91 | $40.91 | 7,408 |
2023-08-04 | $40.73 | $40.91 | $40.49 | $40.50 | $40.50 | 4,469 |
2023-08-03 | $40.32 | $40.47 | $40.32 | $40.45 | $40.45 | 4,189 |
2023-08-02 | $40.87 | $40.87 | $40.60 | $40.65 | $40.65 | 8,059 |
2023-08-01 | $41.33 | $41.33 | $41.26 | $41.32 | $41.32 | 3,481 |
2023-07-31 | $41.58 | $41.62 | $41.52 | $41.62 | $41.62 | 2,673 |
2023-07-28 | $41.62 | $41.72 | $41.61 | $41.66 | $41.66 | 2,416 |
2023-07-27 | $41.83 | $41.83 | $41.41 | $41.41 | $41.41 | 1,372 |
2023-07-26 | $41.20 | $41.48 | $41.20 | $41.43 | $41.43 | 5,969 |
2023-07-25 | $41.03 | $41.31 | $41.03 | $41.30 | $41.30 | 6,498 |
2023-07-24 | $41.15 | $41.21 | $41.14 | $41.15 | $41.15 | 5,657 |
2023-07-21 | $41.25 | $41.35 | $41.25 | $41.26 | $41.26 | 13,614 |
2023-07-20 | $41.45 | $41.45 | $41.17 | $41.23 | $41.23 | 9,302 |
2023-07-19 | $41.78 | $41.78 | $41.66 | $41.76 | $41.76 | 6,532 |
2023-07-18 | $41.64 | $41.78 | $41.64 | $41.77 | $41.77 | 8,068 |
2023-07-17 | $41.17 | $41.47 | $41.17 | $41.44 | $41.44 | 16,632 |
2023-07-14 | $41.39 | $41.39 | $41.27 | $41.27 | $41.27 | 2,602 |
2023-07-13 | $41.41 | $41.50 | $41.39 | $41.50 | $41.50 | 5,028 |
2023-07-12 | $40.93 | $41.06 | $40.93 | $41.00 | $41.00 | 4,429 |
2023-07-11 | $40.37 | $40.61 | $40.37 | $40.59 | $40.59 | 2,990 |
2023-07-10 | $40.20 | $40.26 | $40.20 | $40.23 | $40.23 | 4,888 |
2023-07-07 | $39.74 | $40.17 | $39.74 | $39.96 | $39.96 | 6,532 |
2023-07-06 | $39.72 | $39.72 | $39.43 | $39.67 | $39.67 | 11,584 |
2023-07-05 | $40.40 | $40.40 | $40.22 | $40.25 | $40.25 | 6,568 |
2023-07-03 | $40.63 | $40.69 | $40.62 | $40.68 | $40.68 | 5,170 |
2023-06-30 | $40.75 | $40.78 | $40.75 | $40.78 | $40.78 | 486 |
2023-06-29 | $40.22 | $40.32 | $40.22 | $40.29 | $40.29 | 5,884 |
2023-06-28 | $40.32 | $40.47 | $40.30 | $40.35 | $40.35 | 7,543 |
2023-06-27 | $39.94 | $40.24 | $39.94 | $40.24 | $40.24 | 2,693 |
2023-06-26 | $39.89 | $40.02 | $39.89 | $39.96 | $39.96 | 13,596 |
2023-06-23 | $39.81 | $39.95 | $39.80 | $39.89 | $39.89 | 7,168 |
2023-06-22 | $40.27 | $40.42 | $40.27 | $40.36 | $40.36 | 14,276 |
2023-06-21 | $40.45 | $40.64 | $40.45 | $40.55 | $40.55 | 4,309 |
2023-06-20 | $40.52 | $40.52 | $40.31 | $40.43 | $40.43 | 1,395 |
2023-06-16 | $41.10 | $41.19 | $41.01 | $41.01 | $41.01 | 2,858 |
2023-06-15 | $40.91 | $41.19 | $40.91 | $41.14 | $41.14 | 1,635 |
2023-06-14 | $40.96 | $41.10 | $40.79 | $40.90 | $40.90 | 5,432 |
2023-06-13 | $40.90 | $40.97 | $40.90 | $40.97 | $40.97 | 1,999 |
2023-06-12 | $40.32 | $40.50 | $40.32 | $40.50 | $40.50 | 3,252 |
2023-06-09 | $40.30 | $40.30 | $40.12 | $40.18 | $40.18 | 2,764 |
2023-06-08 | $39.92 | $40.11 | $39.91 | $40.11 | $40.11 | 2,568 |
2023-06-07 | $40.12 | $40.20 | $39.94 | $39.94 | $39.94 | 12,969 |
2023-06-06 | $40.23 | $40.29 | $40.23 | $40.29 | $40.29 | 4,090 |
2023-06-05 | $40.05 | $40.05 | $39.91 | $39.94 | $39.94 | 3,000 |
2023-06-02 | $40.01 | $40.08 | $39.94 | $40.07 | $40.07 | 5,535 |
2023-06-01 | $39.08 | $39.43 | $39.04 | $39.39 | $39.39 | 3,709 |
2023-05-31 | $38.92 | $38.94 | $38.70 | $38.94 | $38.94 | 6,607 |
2023-05-30 | $39.44 | $39.44 | $39.20 | $39.22 | $39.22 | 2,732 |
2023-05-26 | $39.37 | $39.69 | $39.37 | $39.67 | $39.67 | 7,706 |
2023-05-25 | $39.19 | $39.30 | $39.15 | $39.30 | $39.30 | 7,271 |
2023-05-24 | $39.06 | $39.12 | $39.06 | $39.09 | $39.09 | 1,417 |
2023-05-23 | $39.88 | $39.89 | $39.66 | $39.66 | $39.66 | 3,477 |
2023-05-22 | $40.28 | $40.33 | $40.19 | $40.23 | $40.23 | 8,650 |
2023-05-19 | $40.16 | $40.17 | $40.05 | $40.12 | $40.12 | 23,522 |
2023-05-18 | $39.88 | $40.07 | $39.85 | $40.07 | $40.07 | 11,775 |
2023-05-17 | $39.90 | $40.04 | $39.80 | $40.02 | $40.02 | 8,151 |
2023-05-16 | $39.86 | $39.88 | $39.77 | $39.77 | $39.77 | 4,160 |
2023-05-15 | $39.88 | $40.03 | $39.88 | $40.03 | $40.03 | 2,036 |
2023-05-12 | $39.73 | $39.76 | $39.70 | $39.75 | $39.75 | 23,491 |
2023-05-11 | $39.77 | $39.80 | $39.65 | $39.78 | $39.78 | 5,050 |
2023-05-10 | $39.95 | $39.95 | $39.56 | $39.81 | $39.81 | 3,958 |
2023-05-09 | $39.77 | $39.93 | $39.77 | $39.89 | $39.89 | 4,964 |
2023-05-08 | $39.96 | $40.00 | $39.89 | $39.95 | $39.95 | 11,430 |
2023-05-05 | $39.83 | $40.02 | $39.83 | $39.96 | $39.96 | 6,377 |
2023-05-04 | $39.53 | $39.63 | $39.50 | $39.50 | $39.50 | 5,300 |
2023-05-03 | $39.86 | $39.88 | $39.59 | $39.59 | $39.59 | 6,577 |
2023-05-02 | $39.55 | $39.55 | $39.26 | $39.49 | $39.49 | 3,989 |
2023-05-01 | $39.76 | $39.84 | $39.76 | $39.81 | $39.81 | 2,349 |
2023-04-28 | $39.56 | $39.78 | $39.56 | $39.78 | $39.78 | 3,866 |
2023-04-27 | $39.48 | $39.78 | $39.41 | $39.78 | $39.78 | 10,406 |
2023-04-26 | $39.41 | $39.41 | $39.21 | $39.21 | $39.21 | 3,011 |
2023-04-25 | $39.77 | $39.77 | $39.49 | $39.52 | $39.52 | 8,081 |
2023-04-24 | $40.08 | $40.09 | $40.00 | $40.09 | $40.09 | 3,716 |
2023-04-21 | $39.74 | $39.97 | $39.74 | $39.97 | $39.97 | 12,279 |
2023-04-20 | $39.78 | $39.87 | $39.65 | $39.74 | $39.74 | 1,302 |
2023-04-19 | $39.66 | $39.73 | $39.61 | $39.68 | $39.68 | 7,217 |
2023-04-18 | $40.09 | $40.11 | $39.90 | $40.00 | $40.00 | 9,272 |
2023-04-17 | $39.65 | $39.77 | $39.57 | $39.77 | $39.77 | 2,141 |
2023-04-14 | $39.74 | $39.74 | $39.52 | $39.64 | $39.64 | 2,826 |
2023-04-13 | $39.69 | $39.86 | $39.65 | $39.80 | $39.80 | 13,650 |
2023-04-12 | $39.38 | $39.46 | $39.15 | $39.25 | $39.25 | 16,785 |
2023-04-11 | $39.22 | $39.23 | $39.14 | $39.14 | $39.14 | 2,267 |
2023-04-10 | $38.71 | $39.05 | $38.71 | $39.05 | $39.05 | 7,364 |
2023-04-06 | $38.94 | $39.05 | $38.94 | $39.01 | $39.01 | 1,141 |
2023-04-05 | $39.24 | $39.24 | $39.04 | $39.10 | $39.10 | 2,197 |
2023-04-04 | $39.75 | $39.77 | $39.55 | $39.62 | $39.62 | 8,712 |
2023-04-03 | $39.58 | $39.72 | $39.49 | $39.68 | $39.68 | 17,159 |
2023-03-31 | $39.55 | $39.66 | $39.55 | $39.62 | $39.62 | 11,465 |
2023-03-30 | $39.28 | $39.28 | $39.16 | $39.20 | $39.20 | 18,236 |
2023-03-29 | $38.71 | $38.88 | $38.71 | $38.82 | $38.82 | 8,994 |
2023-03-28 | $38.33 | $38.35 | $38.22 | $38.33 | $38.33 | 4,728 |
2023-03-27 | $38.24 | $38.42 | $38.23 | $38.34 | $38.34 | 10,261 |
2023-03-24 | $37.96 | $38.08 | $37.78 | $38.06 | $38.06 | 11,286 |
2023-03-23 | $38.43 | $38.55 | $38.01 | $38.16 | $38.16 | 21,469 |
2023-03-22 | $38.27 | $38.44 | $38.04 | $38.04 | $38.04 | 11,085 |
2023-03-21 | $38.24 | $38.32 | $38.15 | $38.32 | $38.32 | 6,183 |
2023-03-20 | $37.78 | $37.93 | $37.78 | $37.93 | $37.93 | 1,645 |
2023-03-17 | $37.66 | $37.67 | $37.36 | $37.37 | $37.37 | 8,080 |
2023-03-16 | $37.18 | $37.81 | $37.16 | $37.81 | $37.81 | 4,815 |
2023-03-15 | $37.06 | $37.13 | $36.82 | $37.04 | $37.04 | 15,084 |
2023-03-14 | $37.82 | $37.99 | $37.70 | $37.95 | $37.95 | 2,560 |
2023-03-13 | $37.38 | $37.71 | $37.38 | $37.52 | $37.52 | 9,312 |
2023-03-10 | $38.09 | $38.14 | $37.64 | $37.64 | $37.64 | 2,333 |
2023-03-09 | $38.54 | $38.66 | $37.97 | $38.02 | $38.02 | 4,393 |
2023-03-08 | $38.28 | $38.43 | $38.23 | $38.38 | $38.38 | 4,696 |
2023-03-07 | $38.38 | $38.45 | $38.06 | $38.13 | $38.13 | 22,015 |
2023-03-06 | $38.74 | $38.89 | $38.66 | $38.71 | $38.71 | 5,627 |
2023-03-03 | $38.52 | $38.83 | $38.46 | $38.83 | $38.83 | 6,673 |
2023-03-02 | $37.81 | $38.14 | $37.81 | $38.14 | $38.14 | 14,266 |
2023-03-01 | $38.12 | $38.17 | $37.86 | $38.04 | $38.04 | 9,035 |
2023-02-28 | $38.11 | $38.11 | $38.01 | $38.01 | $38.01 | 2,652 |
2023-02-27 | $38.09 | $38.23 | $38.08 | $38.14 | $38.14 | 7,218 |
2023-02-24 | $37.68 | $37.80 | $37.63 | $37.78 | $37.78 | 8,062 |
2023-02-23 | $38.21 | $38.28 | $38.01 | $38.28 | $38.28 | 4,462 |
2023-02-22 | $38.05 | $38.14 | $37.95 | $38.01 | $38.01 | 2,261 |
2023-02-21 | $38.46 | $38.46 | $38.18 | $38.18 | $38.18 | 18,261 |
2023-02-17 | $38.71 | $38.82 | $38.64 | $38.82 | $38.82 | 1,859 |
2023-02-16 | $38.67 | $39.02 | $38.67 | $38.77 | $38.77 | 7,974 |
2023-02-15 | $38.82 | $39.02 | $38.82 | $39.02 | $39.02 | 4,652 |
2023-02-14 | $38.74 | $38.99 | $38.67 | $38.99 | $38.99 | 4,926 |
2023-02-13 | $38.77 | $38.92 | $38.77 | $38.92 | $38.92 | 5,419 |
2023-02-10 | $38.59 | $38.63 | $38.44 | $38.63 | $38.63 | 3,120 |
2023-02-09 | $39.37 | $39.37 | $38.83 | $38.83 | $38.83 | 5,832 |
2023-02-08 | $39.11 | $39.11 | $38.84 | $38.89 | $38.89 | 10,283 |
2023-02-07 | $38.68 | $39.24 | $38.68 | $39.21 | $39.21 | 1,794 |
2023-02-06 | $38.90 | $38.90 | $38.79 | $38.83 | $38.83 | 6,035 |
2023-02-03 | $39.31 | $39.34 | $39.29 | $39.34 | $39.34 | 1,933 |
2023-02-02 | $39.80 | $39.86 | $39.63 | $39.76 | $39.76 | 3,060 |
2023-02-01 | $38.90 | $39.54 | $38.72 | $39.39 | $39.39 | 3,676 |
2023-01-31 | $38.65 | $38.97 | $38.63 | $38.97 | $38.97 | 3,270 |
2023-01-30 | $38.94 | $38.94 | $38.70 | $38.70 | $38.70 | 3,833 |
2023-01-27 | $38.81 | $39.03 | $38.81 | $38.95 | $38.95 | 5,771 |
2023-01-26 | $39.01 | $39.01 | $38.82 | $39.00 | $39.00 | 2,374 |
2023-01-25 | $38.56 | $38.92 | $38.56 | $38.92 | $38.92 | 942 |
2023-01-24 | $38.48 | $38.77 | $38.48 | $38.72 | $38.72 | 6,375 |
2023-01-23 | $38.45 | $38.76 | $38.45 | $38.71 | $38.71 | 3,807 |
2023-01-20 | $38.21 | $38.40 | $38.21 | $38.40 | $38.40 | 2,810 |
2023-01-19 | $38.14 | $38.14 | $37.83 | $37.97 | $37.97 | 6,539 |
2023-01-18 | $38.75 | $38.75 | $38.17 | $38.17 | $38.17 | 6,458 |
2023-01-17 | $38.30 | $38.40 | $38.30 | $38.36 | $38.36 | 5,318 |
2023-01-13 | $38.02 | $38.23 | $38.02 | $38.23 | $38.23 | 3,887 |
2023-01-12 | $37.63 | $38.03 | $37.63 | $38.03 | $38.03 | 1,377 |
2023-01-11 | $37.45 | $37.67 | $37.45 | $37.67 | $37.67 | 2,822 |
2023-01-10 | $37.12 | $37.26 | $36.98 | $37.26 | $37.26 | 8,225 |
2023-01-09 | $37.34 | $37.48 | $37.11 | $37.12 | $37.12 | 12,660 |
2023-01-06 | $36.91 | $36.93 | $36.91 | $36.91 | $36.91 | 700 |
2023-01-05 | $36.09 | $36.13 | $36.05 | $36.05 | $36.05 | 1,243 |
2023-01-04 | $36.59 | $36.61 | $36.36 | $36.48 | $36.48 | 21,183 |
2023-01-03 | $36.10 | $36.26 | $36.09 | $36.23 | $36.23 | 3,726 |
2022-12-30 | $35.98 | $36.07 | $35.97 | $36.07 | $36.07 | 3,376 |
2022-12-29 | $36.33 | $36.39 | $36.33 | $36.36 | $36.36 | 2,113 |
2022-12-28 | $36.01 | $36.01 | $35.58 | $35.58 | $35.58 | 960 |
2022-12-27 | $35.99 | $36.01 | $35.89 | $35.97 | $35.97 | 8,136 |
2022-12-23 | $35.87 | $36.06 | $35.87 | $36.04 | $36.04 | 2,692 |
2022-12-22 | $36.14 | $36.14 | $35.70 | $35.97 | $35.97 | 3,756 |
2022-12-21 | $36.23 | $36.45 | $36.23 | $36.34 | $36.34 | 2,652 |
2022-12-20 | $36.74 | $36.80 | $36.66 | $36.66 | $36.01 | 2,237 |
2022-12-19 | $36.76 | $36.80 | $36.59 | $36.69 | $36.04 | 987 |
2022-12-16 | $37.05 | $37.05 | $36.77 | $36.97 | $36.32 | 3,875 |
2022-12-15 | $37.82 | $37.82 | $37.19 | $37.25 | $36.59 | 5,373 |
2022-12-14 | $38.63 | $38.64 | $38.18 | $38.42 | $37.74 | 7,539 |
2022-12-13 | $38.53 | $38.61 | $38.30 | $38.42 | $37.74 | 15,949 |
2022-12-12 | $37.62 | $37.88 | $37.62 | $37.88 | $37.21 | 5,326 |
2022-12-09 | $37.82 | $37.91 | $37.68 | $37.68 | $37.68 | 2,640 |
2022-12-08 | $37.41 | $37.64 | $37.32 | $37.64 | $37.64 | 1,782 |
2022-12-07 | $37.37 | $37.43 | $37.35 | $37.43 | $37.43 | 2,392 |
2022-12-06 | $37.80 | $37.80 | $37.28 | $37.37 | $37.37 | 10,052 |
2022-12-05 | $38.20 | $38.20 | $37.71 | $37.78 | $37.78 | 1,781 |
2022-12-02 | $38.25 | $38.59 | $38.25 | $38.52 | $38.52 | 1,322 |
2022-12-01 | $38.24 | $38.49 | $38.24 | $38.46 | $38.46 | 10,960 |
2022-11-30 | $37.34 | $38.05 | $37.17 | $38.02 | $38.02 | 6,977 |
2022-11-29 | $37.35 | $37.46 | $37.23 | $37.25 | $37.25 | 11,360 |
2022-11-28 | $37.67 | $37.67 | $37.25 | $37.42 | $37.42 | 8,472 |
2022-11-25 | $37.88 | $37.99 | $37.85 | $37.91 | $37.91 | 13,229 |
2022-11-23 | $37.63 | $37.80 | $37.58 | $37.72 | $37.72 | 23,982 |
2022-11-22 | $36.99 | $37.38 | $36.99 | $37.34 | $37.34 | 30,393 |
2022-11-21 | $36.87 | $37.03 | $36.86 | $36.93 | $36.93 | 53,776 |
2022-11-18 | $37.16 | $37.24 | $37.07 | $37.18 | $37.18 | 3,143 |
2022-11-17 | $36.77 | $37.08 | $36.77 | $37.05 | $37.05 | 4,570 |
2022-11-16 | $37.40 | $37.40 | $37.21 | $37.27 | $37.27 | 7,400 |
2022-11-15 | $37.74 | $37.77 | $37.32 | $37.52 | $37.52 | 5,581 |
2022-11-14 | $37.55 | $37.62 | $37.35 | $37.35 | $37.35 | 2,187 |
2022-11-11 | $37.38 | $37.65 | $37.38 | $37.60 | $37.60 | 13,084 |
2022-11-10 | $36.41 | $36.76 | $35.68 | $36.76 | $36.76 | 44,289 |
2022-11-09 | $34.89 | $34.96 | $34.66 | $34.66 | $34.66 | 10,634 |
2022-11-08 | $34.88 | $35.31 | $34.86 | $35.13 | $35.13 | 6,822 |
2022-11-07 | $34.34 | $34.62 | $34.34 | $34.53 | $34.53 | 4,592 |
2022-11-04 | $34.12 | $34.37 | $33.97 | $34.37 | $34.37 | 2,459 |
2022-11-03 | $33.35 | $33.67 | $33.33 | $33.52 | $33.52 | 41,995 |
2022-11-02 | $34.37 | $34.79 | $33.85 | $33.85 | $33.85 | 4,161 |
2022-11-01 | $34.72 | $34.72 | $34.38 | $34.48 | $34.48 | 1,616 |
2022-10-31 | $34.47 | $34.47 | $34.32 | $34.38 | $34.38 | 1,048 |
2022-10-28 | $34.31 | $34.86 | $34.31 | $34.86 | $34.86 | 3,568 |
2022-10-27 | $34.69 | $34.69 | $34.32 | $34.32 | $34.32 | 2,131 |
2022-10-26 | $34.56 | $34.79 | $34.56 | $34.68 | $34.68 | 2,281 |
2022-10-25 | $34.14 | $34.40 | $34.14 | $34.40 | $34.40 | 17,951 |
2022-10-24 | $33.39 | $33.69 | $33.39 | $33.63 | $33.63 | 3,750 |
2022-10-21 | $32.67 | $33.60 | $32.67 | $33.58 | $33.58 | 17,330 |
2022-10-20 | $33.15 | $33.49 | $32.93 | $33.04 | $33.04 | 17,017 |
2022-10-19 | $33.28 | $33.28 | $32.99 | $33.15 | $33.15 | 1,498 |
2022-10-18 | $33.65 | $33.65 | $33.44 | $33.57 | $33.57 | 1,229 |
2022-10-17 | $33.39 | $33.39 | $33.31 | $33.33 | $33.33 | 2,063 |
2022-10-14 | $33.40 | $33.40 | $32.58 | $32.58 | $32.58 | 1,978 |
2022-10-13 | $32.00 | $33.30 | $31.92 | $33.27 | $33.27 | 4,812 |
2022-10-12 | $32.76 | $32.80 | $32.69 | $32.69 | $32.69 | 3,714 |
2022-10-11 | $32.79 | $33.27 | $32.75 | $32.87 | $32.87 | 33,767 |
2022-10-10 | $33.18 | $33.22 | $32.97 | $33.17 | $33.17 | 6,903 |
2022-10-07 | $33.72 | $33.72 | $33.30 | $33.39 | $33.39 | 14,306 |
2022-10-06 | $34.23 | $34.32 | $34.11 | $34.15 | $34.15 | 8,564 |
2022-10-05 | $34.35 | $34.73 | $34.24 | $34.51 | $34.51 | 8,193 |
2022-10-04 | $34.67 | $34.82 | $34.67 | $34.82 | $34.82 | 24,737 |
2022-10-03 | $33.58 | $33.67 | $33.54 | $33.61 | $33.61 | 1,563 |
2022-09-30 | $33.16 | $33.26 | $32.92 | $32.92 | $32.92 | 3,960 |
2022-09-29 | $32.92 | $33.09 | $32.84 | $33.09 | $33.09 | 3,923 |
2022-09-28 | $32.85 | $33.58 | $32.85 | $33.54 | $33.54 | 5,475 |
2022-09-27 | $32.96 | $32.96 | $32.48 | $32.65 | $32.65 | 14,955 |
2022-09-26 | $32.92 | $33.09 | $32.68 | $32.77 | $32.77 | 6,977 |
2022-09-23 | $33.04 | $33.04 | $32.79 | $33.03 | $33.03 | 2,293 |
2022-09-22 | $33.92 | $33.92 | $33.66 | $33.78 | $33.78 | 3,384 |
2022-09-21 | $34.45 | $34.45 | $34.06 | $34.06 | $34.06 | 1,576 |
2022-09-20 | $34.55 | $34.55 | $34.22 | $34.38 | $34.38 | 1,577 |
2022-09-19 | $34.66 | $34.91 | $34.66 | $34.90 | $34.90 | 8,873 |
2022-09-16 | $34.64 | $34.77 | $34.57 | $34.77 | $34.77 | 2,175 |
2022-09-15 | $35.19 | $35.38 | $34.96 | $35.05 | $35.05 | 4,454 |
2022-09-14 | $35.42 | $35.48 | $35.27 | $35.41 | $35.41 | 2,022 |
2022-09-13 | $35.92 | $35.93 | $35.27 | $35.27 | $35.27 | 7,025 |
2022-09-12 | $36.75 | $36.78 | $36.64 | $36.67 | $36.67 | 2,991 |
2022-09-09 | $36.09 | $36.39 | $36.09 | $36.38 | $36.38 | 5,586 |
2022-09-08 | $35.45 | $35.64 | $35.28 | $35.64 | $35.64 | 7,221 |
2022-09-07 | $34.87 | $35.44 | $34.87 | $35.42 | $35.42 | 14,139 |
2022-09-06 | $35.27 | $35.27 | $34.88 | $35.01 | $35.01 | 3,021 |
2022-09-02 | $35.90 | $36.00 | $35.29 | $35.29 | $35.29 | 2,219 |
2022-09-01 | $35.53 | $35.61 | $35.23 | $35.61 | $35.61 | 2,781 |
2022-08-31 | $36.31 | $36.31 | $36.00 | $36.00 | $36.00 | 6,807 |
2022-08-30 | $36.12 | $36.26 | $36.12 | $36.18 | $36.18 | 693 |
2022-08-29 | $36.28 | $36.44 | $36.25 | $36.30 | $36.30 | 12,193 |
2022-08-26 | $37.67 | $37.69 | $36.52 | $36.56 | $36.56 | 23,258 |
2022-08-25 | $37.35 | $37.69 | $37.33 | $37.69 | $37.69 | 5,628 |
2022-08-24 | $37.12 | $37.35 | $37.10 | $37.25 | $37.25 | 8,006 |
2022-08-23 | $37.11 | $37.43 | $37.11 | $37.11 | $37.11 | 7,795 |
2022-08-22 | $37.52 | $37.52 | $37.16 | $37.20 | $37.20 | 4,846 |
2022-08-19 | $38.15 | $38.15 | $37.97 | $38.05 | $38.05 | 2,039 |
2022-08-18 | $38.67 | $38.74 | $38.58 | $38.65 | $38.65 | 5,045 |
2022-08-17 | $38.57 | $38.84 | $38.33 | $38.75 | $38.75 | 235,945 |
2022-08-16 | $38.88 | $39.19 | $38.87 | $39.12 | $39.12 | 6,201 |
2022-08-15 | $39.16 | $39.20 | $39.14 | $39.20 | $39.20 | 2,624 |
2022-08-12 | $38.93 | $39.18 | $38.93 | $39.18 | $39.18 | 1,677 |
2022-08-11 | $39.05 | $39.15 | $38.77 | $38.77 | $38.77 | 3,954 |
2022-08-10 | $38.69 | $38.87 | $38.69 | $38.83 | $38.83 | 5,607 |
2022-08-09 | $37.99 | $37.99 | $37.81 | $37.87 | $37.87 | 3,178 |
2022-08-08 | $38.67 | $38.69 | $38.27 | $38.33 | $38.33 | 11,806 |
2022-08-05 | $38.20 | $38.30 | $38.19 | $38.30 | $38.30 | 1,395 |
2022-08-04 | $38.43 | $38.63 | $38.40 | $38.60 | $38.60 | 3,321 |
2022-08-03 | $38.24 | $38.52 | $38.24 | $38.50 | $38.50 | 13,257 |
2022-08-02 | $38.32 | $38.36 | $38.07 | $38.07 | $38.07 | 4,938 |
2022-08-01 | $38.68 | $38.68 | $38.51 | $38.59 | $38.59 | 3,622 |
2022-07-29 | $38.19 | $38.46 | $38.19 | $38.46 | $38.46 | 4,391 |
2022-07-28 | $37.65 | $38.06 | $37.49 | $38.06 | $38.06 | 3,157 |
2022-07-27 | $37.10 | $37.66 | $37.06 | $37.64 | $37.64 | 1,739 |
2022-07-26 | $36.92 | $36.96 | $36.83 | $36.83 | $36.83 | 5,217 |
2022-07-25 | $37.35 | $37.35 | $37.19 | $37.32 | $37.32 | 5,346 |
2022-07-22 | $37.67 | $37.78 | $37.26 | $37.38 | $37.38 | 14,818 |
2022-07-21 | $37.20 | $37.43 | $37.20 | $37.43 | $37.43 | 2,585 |
2022-07-20 | $36.83 | $36.84 | $36.69 | $36.74 | $36.74 | 3,855 |
2022-07-19 | $36.36 | $36.56 | $36.36 | $36.56 | $36.56 | 1,586 |
2022-07-18 | $36.08 | $36.19 | $35.71 | $35.77 | $35.77 | 2,132 |
2022-07-15 | $35.53 | $35.77 | $35.53 | $35.77 | $35.77 | 2,104 |
2022-07-14 | $34.96 | $35.23 | $34.71 | $35.21 | $35.21 | 5,277 |
2022-07-13 | $35.05 | $35.60 | $35.05 | $35.48 | $35.48 | 3,519 |
2022-07-12 | $35.70 | $35.84 | $35.54 | $35.63 | $35.63 | 3,149 |
2022-07-11 | $35.98 | $36.00 | $35.76 | $35.76 | $35.76 | 15,533 |
2022-07-08 | $36.21 | $36.43 | $36.21 | $36.42 | $36.42 | 2,758 |
2022-07-07 | $36.05 | $36.35 | $36.05 | $36.35 | $36.35 | 5,102 |
2022-07-06 | $35.70 | $35.90 | $35.59 | $35.81 | $35.81 | 10,066 |
2022-07-05 | $35.11 | $35.62 | $35.06 | $35.62 | $35.62 | 5,130 |
2022-07-01 | $35.40 | $35.86 | $35.31 | $35.84 | $35.84 | 4,265 |
2022-06-30 | $35.36 | $35.62 | $35.10 | $35.59 | $35.59 | 4,848 |
2022-06-29 | $35.65 | $35.82 | $35.65 | $35.74 | $35.74 | 2,978 |
2022-06-28 | $36.22 | $36.23 | $35.93 | $35.93 | $35.93 | 1,849 |
2022-06-27 | $36.53 | $36.53 | $36.30 | $36.33 | $36.33 | 4,844 |
2022-06-24 | $36.02 | $36.59 | $36.02 | $36.59 | $36.59 | 10,017 |
2022-06-23 | $35.25 | $35.43 | $35.00 | $35.42 | $35.42 | 75,557 |
2022-06-22 | $35.31 | $35.42 | $35.19 | $35.25 | $35.25 | 12,204 |
2022-06-21 | $35.19 | $35.35 | $35.19 | $35.25 | $35.25 | 13,284 |
2022-06-17 | $34.87 | $35.04 | $34.59 | $34.84 | $34.84 | 9,045 |
2022-06-16 | $34.80 | $35.05 | $34.66 | $34.87 | $34.87 | 26,272 |
2022-06-15 | $35.58 | $36.05 | $35.58 | $35.90 | $35.90 | 2,392 |
2022-06-14 | $35.49 | $35.49 | $35.08 | $35.38 | $35.38 | 5,296 |
2022-06-13 | $35.86 | $35.86 | $35.64 | $35.74 | $35.74 | 2,380 |
2022-06-10 | $37.30 | $37.30 | $36.98 | $37.01 | $37.01 | 4,236 |
2022-06-09 | $38.55 | $38.55 | $37.98 | $37.98 | $37.98 | 6,527 |
2022-06-08 | $38.84 | $38.94 | $38.65 | $38.68 | $38.68 | 4,438 |
2022-06-07 | $38.60 | $39.09 | $38.60 | $39.09 | $39.09 | 10,071 |
2022-06-06 | $39.17 | $39.17 | $38.85 | $38.92 | $38.92 | 3,730 |
2022-06-03 | $38.90 | $38.95 | $38.74 | $38.81 | $38.81 | 5,339 |
2022-06-02 | $39.04 | $39.42 | $39.01 | $39.42 | $39.42 | 5,025 |
2022-06-01 | $39.24 | $39.29 | $38.51 | $38.65 | $38.65 | 9,621 |
2022-05-31 | $38.97 | $39.00 | $38.87 | $38.87 | $38.87 | 7,367 |
2022-05-27 | $38.96 | $39.09 | $38.94 | $39.09 | $39.09 | 597 |
2022-05-26 | $38.27 | $38.44 | $38.27 | $38.44 | $38.44 | 1,830 |
2022-05-25 | $37.61 | $38.04 | $37.61 | $37.91 | $37.91 | 19,929 |
2022-05-24 | $37.78 | $37.94 | $37.58 | $37.84 | $37.84 | 2,164 |
2022-05-23 | $38.05 | $38.19 | $38.02 | $38.19 | $38.19 | 2,061 |
2022-05-20 | $37.66 | $37.73 | $37.23 | $37.68 | $37.68 | 8,512 |
2022-05-19 | $37.28 | $37.83 | $37.28 | $37.59 | $37.59 | 6,615 |
2022-05-18 | $37.91 | $37.91 | $37.14 | $37.14 | $37.14 | 4,751 |
2022-05-17 | $38.30 | $38.41 | $38.07 | $38.38 | $38.38 | 5,969 |
2022-05-16 | $37.54 | $37.95 | $37.54 | $37.74 | $37.74 | 15,856 |
2022-05-13 | $37.35 | $37.90 | $37.35 | $37.82 | $37.82 | 10,512 |
2022-05-12 | $36.87 | $37.08 | $36.56 | $36.90 | $36.90 | 6,720 |
2022-05-11 | $37.12 | $37.64 | $36.82 | $36.82 | $36.82 | 6,211 |
2022-05-10 | $37.38 | $37.38 | $36.85 | $37.07 | $37.07 | 4,956 |
2022-05-09 | $37.22 | $37.22 | $36.72 | $36.79 | $36.79 | 4,583 |
2022-05-06 | $38.02 | $38.08 | $37.73 | $37.89 | $37.89 | 3,405 |
2022-05-05 | $39.12 | $39.12 | $38.06 | $38.29 | $38.29 | 6,841 |
2022-05-04 | $38.82 | $39.70 | $38.53 | $39.68 | $39.68 | 30,899 |
2022-05-03 | $38.82 | $39.04 | $38.79 | $38.94 | $38.94 | 43,977 |
2022-05-02 | $38.59 | $38.81 | $38.18 | $38.70 | $38.70 | 66,574 |
2022-04-29 | $39.50 | $39.67 | $38.64 | $38.64 | $38.64 | 40,617 |
2022-04-28 | $39.00 | $39.56 | $39.00 | $39.43 | $39.43 | 146,119 |
2022-04-27 | $38.88 | $38.88 | $38.83 | $38.83 | $38.83 | 869 |
2022-04-26 | $39.37 | $39.37 | $38.69 | $38.70 | $38.70 | 9,770 |
2022-04-25 | $39.34 | $39.57 | $39.20 | $39.57 | $39.57 | 10,701 |
2022-04-22 | $40.30 | $40.30 | $39.59 | $39.59 | $39.59 | 2,748 |
2022-04-21 | $41.18 | $41.18 | $40.37 | $40.40 | $40.40 | 93,313 |
2022-04-20 | $40.86 | $40.89 | $40.78 | $40.79 | $40.79 | 2,132 |
2022-04-19 | $40.28 | $40.50 | $40.28 | $40.47 | $40.47 | 3,178 |
2022-04-18 | $40.06 | $40.26 | $39.93 | $40.01 | $40.01 | 16,485 |
2022-04-14 | $40.87 | $40.87 | $40.43 | $40.44 | $40.44 | 5,366 |
2022-04-13 | $40.71 | $40.81 | $40.66 | $40.77 | $40.77 | 8,149 |
2022-04-12 | $40.74 | $40.74 | $40.27 | $40.28 | $40.28 | 3,296 |
2022-04-11 | $40.82 | $40.85 | $40.61 | $40.61 | $40.61 | 8,983 |
2022-04-08 | $41.42 | $41.43 | $41.25 | $41.25 | $41.25 | 2,373 |
2022-04-07 | $41.41 | $41.59 | $41.41 | $41.49 | $41.49 | 1,893 |
2022-04-06 | $41.37 | $41.44 | $41.11 | $41.36 | $41.36 | 12,111 |
2022-04-05 | $42.44 | $42.44 | $41.87 | $41.96 | $41.96 | 10,983 |
2022-04-04 | $42.32 | $42.57 | $42.32 | $42.57 | $42.57 | 5,494 |
2022-04-01 | $42.08 | $42.24 | $42.08 | $42.24 | $42.24 | 1,098 |
2022-03-31 | $42.45 | $42.45 | $42.04 | $42.04 | $42.04 | 1,398 |
2022-03-30 | $42.90 | $42.91 | $42.51 | $42.63 | $42.63 | 5,485 |
2022-03-29 | $42.86 | $43.10 | $42.86 | $43.07 | $43.07 | 2,449 |
2022-03-28 | $41.99 | $42.11 | $41.74 | $42.11 | $42.11 | 5,939 |
2022-03-25 | $42.14 | $42.24 | $41.89 | $42.17 | $42.17 | 2,330 |
2022-03-24 | $41.95 | $42.16 | $41.85 | $42.16 | $42.16 | 4,736 |
2022-03-23 | $42.08 | $42.08 | $41.82 | $41.82 | $41.82 | 11,612 |
2022-03-22 | $42.31 | $42.51 | $42.31 | $42.43 | $42.43 | 2,721 |
2022-03-21 | $42.39 | $42.44 | $42.08 | $42.23 | $42.23 | 44,194 |
2022-03-18 | $42.08 | $42.50 | $42.06 | $42.50 | $42.50 | 5,240 |
2022-03-17 | $41.64 | $42.03 | $41.58 | $41.93 | $41.93 | 13,824 |
2022-03-16 | $40.96 | $41.51 | $40.71 | $41.51 | $41.51 | 8,709 |
2022-03-15 | $39.94 | $40.41 | $39.94 | $40.38 | $40.38 | 6,233 |
2022-03-14 | $40.03 | $40.12 | $39.71 | $39.79 | $39.79 | 19,800 |
2022-03-11 | $40.50 | $40.50 | $39.64 | $39.64 | $39.64 | 3,062 |
2022-03-10 | $40.20 | $40.23 | $40.20 | $40.23 | $40.23 | 2,222 |
2022-03-09 | $40.25 | $40.73 | $40.25 | $40.63 | $40.63 | 6,471 |
2022-03-08 | $39.17 | $39.58 | $39.17 | $39.25 | $39.25 | 2,948 |
2022-03-07 | $40.54 | $40.54 | $39.48 | $39.57 | $39.57 | 8,363 |
2022-03-04 | $40.86 | $40.92 | $40.51 | $40.78 | $40.78 | 9,576 |
2022-03-03 | $42.09 | $42.09 | $41.54 | $41.54 | $41.54 | 3,096 |
2022-03-02 | $41.98 | $42.11 | $41.98 | $42.10 | $42.10 | 2,121 |
2022-03-01 | $42.21 | $42.21 | $41.54 | $41.60 | $41.60 | 3,623 |
2022-02-28 | $42.32 | $42.35 | $42.17 | $42.32 | $42.32 | 5,582 |
2022-02-25 | $42.08 | $42.66 | $42.06 | $42.66 | $42.66 | 8,582 |
2022-02-24 | $40.45 | $41.67 | $40.16 | $41.67 | $41.67 | 8,221 |
2022-02-23 | $42.41 | $42.41 | $41.54 | $41.54 | $41.54 | 6,818 |
2022-02-22 | $42.09 | $42.52 | $41.86 | $42.09 | $42.09 | 10,014 |
2022-02-18 | $42.74 | $42.74 | $42.40 | $42.45 | $42.45 | 4,889 |
2022-02-17 | $43.21 | $43.21 | $42.69 | $42.71 | $42.71 | 4,794 |
2022-02-16 | $43.19 | $43.65 | $43.19 | $43.55 | $43.55 | 3,691 |
2022-02-15 | $43.29 | $43.59 | $43.29 | $43.59 | $43.59 | 2,673 |
2022-02-14 | $42.74 | $42.74 | $42.51 | $42.62 | $42.62 | 6,658 |
2022-02-11 | $43.55 | $43.55 | $42.68 | $42.82 | $42.82 | 4,721 |
2022-02-10 | $44.11 | $44.18 | $43.48 | $43.55 | $43.55 | 7,567 |
2022-02-09 | $44.20 | $44.33 | $44.20 | $44.33 | $44.33 | 755 |
2022-02-08 | $43.25 | $43.56 | $43.25 | $43.56 | $43.56 | 2,091 |
2022-02-07 | $43.50 | $43.54 | $43.31 | $43.31 | $43.31 | 5,373 |
2022-02-04 | $43.25 | $43.68 | $43.14 | $43.45 | $43.45 | 6,383 |
2022-02-03 | $43.65 | $43.68 | $43.34 | $43.34 | $43.34 | 3,603 |
2022-02-02 | $44.22 | $44.38 | $44.16 | $44.31 | $44.31 | 11,616 |
2022-02-01 | $43.61 | $43.80 | $43.51 | $43.80 | $43.80 | 3,165 |
2022-01-31 | $42.88 | $43.61 | $42.88 | $43.61 | $43.61 | 14,166 |
2022-01-28 | $42.06 | $42.61 | $41.92 | $42.61 | $42.61 | 11,233 |
2022-01-27 | $42.48 | $42.48 | $42.04 | $42.13 | $42.13 | 7,087 |
2022-01-26 | $43.32 | $43.42 | $42.30 | $42.72 | $42.72 | 9,844 |
2022-01-25 | $43.04 | $43.45 | $42.72 | $43.08 | $43.08 | 23,456 |
2022-01-24 | $42.92 | $43.62 | $42.39 | $43.62 | $43.62 | 5,245 |
2022-01-21 | $43.94 | $44.20 | $43.84 | $43.85 | $43.85 | 3,100 |
2022-01-20 | $44.75 | $45.03 | $44.24 | $44.24 | $44.24 | 6,354 |
2022-01-19 | $44.99 | $44.99 | $44.57 | $44.57 | $44.57 | 2,031 |
2022-01-18 | $44.92 | $44.95 | $44.70 | $44.70 | $44.70 | 9,004 |
2022-01-14 | $45.42 | $45.56 | $45.24 | $45.54 | $45.54 | 3,751 |
2022-01-13 | $46.18 | $46.18 | $45.78 | $45.78 | $45.78 | 2,328 |
2022-01-12 | $46.51 | $46.62 | $46.51 | $46.59 | $46.59 | 3,258 |
2022-01-11 | $45.74 | $46.26 | $45.69 | $46.26 | $46.26 | 5,719 |
2022-01-10 | $45.65 | $45.69 | $45.30 | $45.69 | $45.69 | 3,010 |
2022-01-07 | $45.98 | $46.20 | $45.76 | $46.13 | $46.13 | 13,052 |
2022-01-06 | $46.54 | $46.64 | $46.47 | $46.47 | $46.47 | 14,499 |
2022-01-05 | $47.54 | $47.59 | $46.86 | $46.87 | $46.87 | 4,667 |
2022-01-04 | $47.73 | $47.73 | $47.49 | $47.59 | $47.59 | 6,634 |
2022-01-03 | $47.60 | $47.70 | $47.42 | $47.52 | $47.52 | 32,324 |
2021-12-31 | $47.96 | $47.96 | $47.80 | $47.80 | $47.80 | 409 |
2021-12-30 | $47.94 | $48.00 | $47.79 | $47.79 | $47.79 | 4,979 |
2021-12-29 | $47.96 | $48.06 | $47.86 | $48.04 | $48.04 | 6,542 |
2021-12-28 | $48.06 | $48.08 | $47.95 | $47.97 | $47.97 | 8,914 |
2021-12-27 | $47.67 | $47.89 | $47.67 | $47.89 | $47.89 | 2,466 |
2021-12-23 | $47.31 | $47.55 | $47.31 | $47.55 | $47.55 | 4,765 |
2021-12-22 | $47.08 | $47.27 | $47.08 | $47.27 | $47.27 | 2,492 |
2021-12-21 | $46.82 | $47.07 | $46.77 | $47.06 | $46.83 | 5,848 |
2021-12-20 | $46.38 | $46.55 | $46.30 | $46.54 | $46.31 | 5,246 |
2021-12-17 | $47.00 | $47.16 | $46.76 | $46.76 | $46.53 | 2,380 |
2021-12-16 | $47.65 | $47.65 | $47.30 | $47.43 | $47.20 | 4,505 |
2021-12-15 | $46.98 | $47.65 | $46.98 | $47.65 | $47.41 | 3,643 |
2021-12-14 | $46.97 | $47.03 | $46.68 | $46.84 | $46.61 | 4,630 |
2021-12-13 | $47.59 | $47.59 | $47.27 | $47.37 | $47.14 | 6,240 |
2021-12-10 | $47.71 | $47.71 | $47.63 | $47.70 | $47.46 | 1,391 |
2021-12-09 | $47.78 | $47.78 | $47.66 | $47.66 | $47.43 | 3,615 |
2021-12-08 | $47.93 | $48.16 | $47.84 | $48.13 | $47.90 | 7,696 |
2021-12-07 | $47.55 | $47.96 | $47.55 | $47.96 | $47.72 | 1,816 |
2021-12-06 | $46.78 | $46.87 | $46.57 | $46.87 | $46.64 | 3,277 |
2021-12-03 | $46.34 | $46.55 | $46.29 | $46.55 | $46.32 | 1,812 |
2021-12-02 | $46.73 | $46.79 | $46.66 | $46.66 | $46.43 | 3,978 |
2021-12-01 | $46.79 | $46.79 | $46.12 | $46.12 | $45.90 | 213 |
2021-11-30 | $46.98 | $46.98 | $46.51 | $46.54 | $46.31 | 10,100 |
2021-11-29 | $47.33 | $47.55 | $47.33 | $47.47 | $47.24 | 3,552 |
2021-11-26 | $47.33 | $47.48 | $46.98 | $47.00 | $46.77 | 9,633 |
2021-11-24 | $47.65 | $47.90 | $47.65 | $47.90 | $47.67 | 1,715 |
2021-11-23 | $48.40 | $48.45 | $48.18 | $48.37 | $48.13 | 1,106 |
2021-11-22 | $49.04 | $49.04 | $48.66 | $48.66 | $48.42 | 4,799 |
2021-11-19 | $49.10 | $49.21 | $49.03 | $49.04 | $48.80 | 1,631 |
2021-11-18 | $48.99 | $49.08 | $48.99 | $49.07 | $48.83 | 3,642 |
2021-11-17 | $48.97 | $49.02 | $48.94 | $49.01 | $48.77 | 2,318 |
2021-11-16 | $49.00 | $49.14 | $49.00 | $49.05 | $48.81 | 2,800 |
2021-11-15 | $49.15 | $49.15 | $49.01 | $49.01 | $48.77 | 1,757 |
2021-11-12 | $49.00 | $49.11 | $49.00 | $49.11 | $48.87 | 1,156 |
2021-11-11 | $48.77 | $48.77 | $48.73 | $48.73 | $48.49 | 2,211 |
2021-11-10 | $48.61 | $48.61 | $48.50 | $48.57 | $48.33 | 1,047 |
2021-11-09 | $49.31 | $49.31 | $49.18 | $49.27 | $49.03 | 4,312 |
2021-11-08 | $49.27 | $49.32 | $49.23 | $49.30 | $49.06 | 4,202 |
2021-11-05 | $49.15 | $49.22 | $49.13 | $49.22 | $48.98 | 2,916 |
2021-11-04 | $48.98 | $49.24 | $48.98 | $49.24 | $49.00 | 1,493 |
2021-11-03 | $48.64 | $48.96 | $48.64 | $48.95 | $48.71 | 1,299 |
2021-11-02 | $48.62 | $48.64 | $48.57 | $48.57 | $48.34 | 2,974 |
2021-11-01 | $48.45 | $48.48 | $48.29 | $48.48 | $48.24 | 12,071 |
2021-10-29 | $48.03 | $48.05 | $47.97 | $48.05 | $47.82 | 1,114 |
2021-10-28 | $47.98 | $48.17 | $47.98 | $48.17 | $47.93 | 606 |
2021-10-27 | $47.85 | $47.95 | $47.68 | $47.68 | $47.44 | 2,799 |
2021-10-26 | $48.16 | $48.19 | $48.01 | $48.01 | $47.78 | 2,871 |
2021-10-25 | $48.12 | $48.13 | $48.02 | $48.02 | $47.78 | 1,701 |
2021-10-22 | $48.22 | $48.22 | $48.05 | $48.12 | $47.88 | 1,790 |
2021-10-21 | $47.67 | $47.85 | $47.64 | $47.85 | $47.62 | 4,349 |
2021-10-20 | $47.83 | $47.96 | $47.83 | $47.90 | $47.66 | 3,765 |
2021-10-19 | $47.69 | $47.83 | $47.69 | $47.81 | $47.58 | 1,819 |
2021-10-18 | $47.40 | $47.46 | $47.39 | $47.42 | $47.19 | 1,492 |
2021-10-15 | $47.60 | $47.63 | $47.58 | $47.63 | $47.39 | 821 |
2021-10-14 | $47.04 | $47.28 | $47.04 | $47.24 | $47.01 | 3,509 |
2021-10-13 | $46.36 | $46.54 | $46.36 | $46.54 | $46.31 | 2,576 |
2021-10-12 | $46.15 | $46.15 | $46.01 | $46.07 | $45.84 | 3,586 |
2021-10-11 | $46.51 | $46.51 | $46.17 | $46.17 | $45.94 | 3,708 |
2021-10-08 | $46.58 | $46.58 | $46.36 | $46.36 | $46.13 | 4,344 |
2021-10-07 | $46.55 | $46.78 | $46.55 | $46.58 | $46.35 | 2,452 |
2021-10-06 | $45.50 | $46.15 | $45.50 | $46.15 | $45.92 | 5,032 |
2021-10-05 | $46.32 | $46.41 | $46.31 | $46.31 | $46.08 | 2,225 |
2021-10-04 | $46.36 | $46.36 | $45.88 | $46.00 | $45.77 | 3,328 |
2021-10-01 | $46.60 | $46.91 | $46.49 | $46.87 | $46.64 | 8,585 |
2021-09-30 | $47.07 | $47.11 | $46.82 | $46.84 | $46.61 | 10,297 |
2021-09-29 | $47.40 | $47.40 | $47.07 | $47.08 | $46.85 | 3,761 |
2021-09-28 | $47.22 | $47.38 | $47.17 | $47.21 | $46.98 | 7,511 |
2021-09-27 | $48.53 | $48.53 | $48.39 | $48.42 | $48.19 | 1,676 |
2021-09-24 | $48.84 | $48.96 | $48.81 | $48.92 | $48.68 | 3,490 |
2021-09-23 | $49.01 | $49.27 | $49.01 | $49.18 | $48.94 | 6,577 |
2021-09-22 | $48.81 | $48.95 | $48.64 | $48.73 | $48.50 | 2,444 |
2021-09-21 | $48.79 | $48.89 | $48.73 | $48.73 | $48.49 | 3,507 |
2021-09-20 | $48.20 | $48.42 | $48.14 | $48.36 | $48.12 | 9,031 |
2021-09-17 | $49.10 | $49.15 | $49.10 | $49.13 | $48.89 | 634 |
2021-09-16 | $49.43 | $49.64 | $49.40 | $49.63 | $49.38 | 3,532 |
2021-09-15 | $49.38 | $49.65 | $49.36 | $49.65 | $49.41 | 3,910 |
2021-09-14 | $49.57 | $49.57 | $49.34 | $49.36 | $49.11 | 3,917 |
2021-09-13 | $49.46 | $49.49 | $49.39 | $49.48 | $49.24 | 4,516 |
2021-09-10 | $49.59 | $49.66 | $49.31 | $49.31 | $49.07 | 2,634 |
2021-09-09 | $49.47 | $49.48 | $49.37 | $49.38 | $49.14 | 4,124 |
2021-09-08 | $49.41 | $49.48 | $49.35 | $49.35 | $49.10 | 2,736 |
2021-09-07 | $49.51 | $49.57 | $49.46 | $49.51 | $49.27 | 2,787 |
2021-09-03 | $49.25 | $49.60 | $49.25 | $49.59 | $49.35 | 847 |
2021-09-02 | $49.15 | $49.16 | $49.09 | $49.15 | $48.91 | 3,954 |
2021-09-01 | $48.90 | $48.91 | $48.78 | $48.78 | $48.54 | 4,242 |
2021-08-31 | $48.48 | $48.48 | $48.40 | $48.43 | $48.19 | 1,952 |
2021-08-30 | $48.41 | $48.45 | $48.39 | $48.40 | $48.16 | 5,520 |
2021-08-27 | $48.22 | $48.24 | $48.21 | $48.21 | $47.97 | 2,197 |
2021-08-26 | $47.94 | $47.97 | $47.81 | $47.85 | $47.61 | 6,100 |
2021-08-25 | $48.06 | $48.13 | $48.06 | $48.11 | $47.87 | 2,837 |
2021-08-24 | $48.01 | $48.17 | $48.01 | $48.14 | $47.90 | 12,209 |
2021-08-23 | $47.94 | $48.03 | $47.94 | $47.97 | $47.73 | 4,230 |
2021-08-20 | $47.16 | $47.46 | $47.16 | $47.46 | $47.23 | 3,495 |
2021-08-19 | $46.90 | $47.24 | $46.90 | $47.12 | $46.89 | 6,024 |
2021-08-18 | $47.47 | $47.56 | $47.23 | $47.23 | $47.00 | 1,673 |
2021-08-17 | $47.46 | $47.46 | $47.27 | $47.45 | $47.22 | 2,022 |
2021-08-16 | $47.68 | $47.85 | $47.63 | $47.85 | $47.61 | 2,963 |
2021-08-13 | $47.94 | $47.96 | $47.94 | $47.96 | $47.73 | 1,036 |
2021-08-12 | $47.67 | $47.79 | $47.63 | $47.79 | $47.56 | 4,034 |
2021-08-11 | $47.91 | $47.91 | $47.81 | $47.81 | $47.57 | 17,983 |
2021-08-10 | $47.62 | $47.65 | $47.62 | $47.62 | $47.38 | 4,055 |
2021-08-09 | $47.57 | $47.57 | $47.53 | $47.53 | $47.30 | 1,720 |
2021-08-06 | $47.73 | $47.78 | $47.60 | $47.62 | $47.39 | 4,359 |
2021-08-05 | $47.83 | $47.83 | $47.66 | $47.83 | $47.60 | 1,810 |
2021-08-04 | $47.75 | $47.75 | $47.60 | $47.63 | $47.40 | 8,291 |
2021-08-03 | $47.51 | $47.76 | $47.51 | $47.73 | $47.49 | 2,055 |
2021-08-02 | $47.63 | $47.64 | $47.44 | $47.44 | $47.21 | 2,750 |
2021-07-30 | $47.13 | $47.28 | $47.13 | $47.18 | $46.95 | 2,029 |
2021-07-29 | $47.38 | $47.51 | $47.38 | $47.42 | $47.19 | 6,283 |
2021-07-28 | $47.15 | $47.37 | $47.14 | $47.30 | $47.07 | 7,314 |
2021-07-27 | $47.13 | $47.20 | $47.05 | $47.20 | $46.96 | 3,622 |
2021-07-26 | $47.24 | $47.31 | $47.23 | $47.31 | $47.08 | 5,033 |
2021-07-23 | $47.29 | $47.38 | $47.29 | $47.34 | $47.11 | 4,709 |
2021-07-22 | $46.90 | $46.92 | $46.86 | $46.91 | $46.68 | 2,717 |
2021-07-21 | $46.53 | $46.75 | $46.49 | $46.75 | $46.52 | 2,815 |
2021-07-20 | $46.00 | $46.40 | $46.00 | $46.32 | $46.10 | 2,460 |
2021-07-19 | $45.85 | $45.85 | $45.57 | $45.72 | $45.50 | 10,756 |
2021-07-16 | $46.67 | $46.67 | $46.36 | $46.36 | $46.13 | 3,323 |
2021-07-15 | $46.73 | $46.73 | $46.53 | $46.68 | $46.45 | 3,306 |
2021-07-14 | $47.14 | $47.25 | $47.14 | $47.17 | $46.94 | 5,202 |
2021-07-13 | $47.25 | $47.25 | $47.02 | $47.04 | $46.81 | 4,856 |
2021-07-12 | $47.25 | $47.31 | $47.20 | $47.25 | $47.02 | 5,405 |
2021-07-09 | $47.14 | $47.16 | $47.14 | $47.16 | $46.93 | 1,020 |
2021-07-08 | $46.49 | $46.49 | $46.42 | $46.42 | $46.19 | 1,385 |
2021-07-07 | $46.88 | $47.00 | $46.88 | $46.96 | $46.73 | 6,160 |
2021-07-06 | $46.88 | $46.88 | $46.55 | $46.71 | $46.48 | 5,964 |
2021-07-02 | $46.80 | $46.95 | $46.80 | $46.94 | $46.71 | 20,141 |
2021-07-01 | $46.63 | $46.63 | $46.55 | $46.62 | $46.40 | 1,789 |
2021-06-30 | $46.62 | $46.62 | $46.49 | $46.60 | $46.37 | 3,198 |
2021-06-29 | $46.86 | $46.86 | $46.82 | $46.86 | $46.63 | 2,508 |
2021-06-28 | $46.75 | $46.77 | $46.70 | $46.74 | $46.51 | 3,139 |
2021-06-25 | $46.72 | $46.75 | $46.67 | $46.75 | $46.52 | 4,618 |
2021-06-24 | $46.55 | $46.65 | $46.55 | $46.61 | $46.39 | 1,756 |
2021-06-23 | $46.26 | $46.35 | $46.14 | $46.15 | $45.93 | 6,713 |
2021-06-22 | $46.10 | $46.40 | $46.10 | $46.35 | $46.12 | 1,593 |
2021-06-21 | $45.89 | $46.25 | $45.89 | $46.25 | $46.02 | 1,529 |
2021-06-18 | $45.71 | $45.77 | $45.69 | $45.69 | $45.47 | 3,077 |
2021-06-17 | $46.24 | $46.31 | $46.23 | $46.31 | $46.09 | 3,261 |
2021-06-16 | $46.83 | $46.84 | $46.41 | $46.52 | $46.29 | 6,293 |
2021-06-15 | $46.75 | $46.77 | $46.71 | $46.74 | $46.51 | 4,757 |
2021-06-14 | $46.64 | $46.77 | $46.64 | $46.77 | $46.54 | 5,737 |
2021-06-11 | $46.67 | $46.72 | $46.58 | $46.72 | $46.49 | 4,410 |
2021-06-10 | $46.40 | $46.64 | $46.40 | $46.58 | $46.35 | 2,779 |
2021-06-09 | $46.34 | $46.34 | $46.34 | $46.34 | $46.11 | 328 |
2021-06-08 | $46.53 | $46.53 | $46.44 | $46.48 | $46.25 | 2,184 |
2021-06-07 | $46.35 | $46.42 | $46.32 | $46.42 | $46.20 | 6,491 |
2021-06-04 | $46.16 | $46.20 | $46.16 | $46.17 | $45.95 | 1,969 |
2021-06-03 | $45.57 | $45.74 | $45.57 | $45.66 | $45.44 | 8,451 |
2021-06-02 | $45.81 | $45.86 | $45.81 | $45.86 | $45.63 | 846 |
2021-06-01 | $45.80 | $45.92 | $45.74 | $45.74 | $45.52 | 1,592 |
2021-05-28 | $45.99 | $46.05 | $45.92 | $45.92 | $45.69 | 1,673 |
2021-05-27 | $45.82 | $45.84 | $45.82 | $45.84 | $45.61 | 1,216 |
2021-05-26 | $45.73 | $45.75 | $45.70 | $45.71 | $45.48 | 2,089 |
2021-05-25 | $45.70 | $45.71 | $45.58 | $45.58 | $45.36 | 2,336 |
2021-05-24 | $45.66 | $45.71 | $45.61 | $45.62 | $45.40 | 6,790 |
2021-05-21 | $45.39 | $45.39 | $45.34 | $45.34 | $45.11 | 621 |
2021-05-20 | $45.22 | $45.42 | $45.21 | $45.24 | $45.02 | 3,886 |
2021-05-19 | $44.31 | $44.63 | $44.31 | $44.53 | $44.32 | 2,729 |
2021-05-18 | $45.07 | $45.07 | $44.86 | $44.86 | $44.64 | 2,619 |
2021-05-17 | $44.79 | $44.79 | $44.62 | $44.76 | $44.54 | 4,569 |
2021-05-14 | $44.84 | $45.10 | $44.84 | $45.07 | $44.85 | 4,808 |
2021-05-13 | $44.21 | $44.42 | $44.13 | $44.35 | $44.13 | 4,027 |
2021-05-12 | $44.56 | $44.56 | $43.82 | $43.82 | $43.60 | 4,749 |
2021-05-11 | $44.70 | $44.92 | $44.58 | $44.86 | $44.64 | 5,191 |
2021-05-10 | $45.85 | $45.85 | $45.42 | $45.42 | $45.20 | 6,426 |
2021-05-07 | $45.73 | $45.77 | $45.67 | $45.77 | $45.54 | 1,720 |
2021-05-06 | $44.96 | $45.31 | $44.95 | $45.31 | $45.09 | 2,599 |
2021-05-05 | $45.11 | $45.26 | $45.02 | $45.17 | $44.95 | 2,100 |
2021-05-04 | $44.78 | $44.78 | $44.40 | $44.71 | $44.49 | 17,974 |
2021-05-03 | $45.12 | $45.28 | $45.10 | $45.20 | $44.98 | 6,099 |
2021-04-30 | $44.94 | $44.95 | $44.76 | $44.78 | $44.56 | 8,003 |
2021-04-29 | $45.37 | $45.37 | $45.10 | $45.33 | $45.11 | 7,263 |
2021-04-28 | $45.35 | $45.41 | $45.26 | $45.32 | $45.09 | 6,142 |
2021-04-27 | $45.30 | $45.44 | $45.30 | $45.43 | $45.21 | 2,616 |
2021-04-26 | $45.59 | $45.66 | $45.56 | $45.60 | $45.38 | 5,614 |
2021-04-23 | $45.35 | $45.71 | $45.33 | $45.62 | $45.39 | 11,140 |
2021-04-22 | $45.34 | $45.52 | $45.10 | $45.17 | $44.95 | 26,374 |
2021-04-21 | $44.89 | $45.26 | $44.88 | $45.26 | $45.04 | 10,965 |
2021-04-20 | $45.00 | $45.01 | $44.66 | $44.81 | $44.59 | 7,901 |
2021-04-19 | $45.71 | $45.71 | $45.41 | $45.48 | $45.26 | 5,203 |
2021-04-16 | $45.67 | $45.73 | $45.53 | $45.73 | $45.51 | 6,133 |
2021-04-15 | $45.40 | $45.54 | $45.38 | $45.51 | $45.29 | 10,408 |
2021-04-14 | $45.31 | $45.33 | $45.17 | $45.17 | $44.95 | 15,401 |
2021-04-13 | $45.08 | $45.28 | $45.04 | $45.25 | $45.03 | 6,044 |
2021-04-12 | $44.95 | $44.98 | $44.89 | $44.95 | $44.73 | 9,802 |
2021-04-09 | $45.01 | $45.19 | $44.99 | $45.19 | $44.97 | 2,558 |
2021-04-08 | $44.89 | $44.91 | $44.82 | $44.88 | $44.66 | 11,239 |
2021-04-07 | $44.60 | $44.70 | $44.56 | $44.63 | $44.41 | 5,434 |
2021-04-06 | $44.58 | $44.73 | $44.58 | $44.59 | $44.37 | 7,993 |
2021-04-05 | $44.64 | $44.98 | $44.64 | $44.95 | $44.73 | 16,358 |
2021-04-01 | $44.04 | $44.42 | $44.04 | $44.42 | $44.20 | 10,488 |
2021-03-31 | $43.98 | $43.98 | $43.83 | $43.83 | $43.62 | 8,608 |
2021-03-30 | $43.81 | $43.91 | $43.79 | $43.81 | $43.59 | 10,097 |
2021-03-29 | $44.17 | $44.18 | $44.05 | $44.06 | $43.85 | 13,743 |
2021-03-26 | $43.89 | $44.35 | $43.88 | $44.35 | $44.13 | 6,275 |
2021-03-25 | $43.44 | $43.79 | $43.44 | $43.75 | $43.53 | 9,778 |
2021-03-24 | $43.64 | $43.72 | $43.38 | $43.38 | $43.17 | 5,088 |
2021-03-23 | $43.99 | $44.04 | $43.64 | $43.69 | $43.48 | 6,680 |
2021-03-22 | $44.20 | $44.38 | $44.20 | $44.26 | $44.04 | 10,260 |
2021-03-19 | $43.81 | $44.24 | $43.81 | $44.17 | $43.95 | 5,576 |
2021-03-18 | $44.19 | $44.29 | $43.92 | $43.98 | $43.76 | 13,014 |
2021-03-17 | $43.81 | $44.29 | $43.80 | $44.21 | $43.99 | 7,465 |
2021-03-16 | $44.15 | $44.15 | $44.00 | $44.02 | $43.80 | 17,399 |
2021-03-15 | $43.76 | $43.95 | $43.71 | $43.95 | $43.74 | 5,312 |
2021-03-12 | $43.60 | $43.78 | $43.54 | $43.78 | $43.56 | 3,916 |
2021-03-11 | $43.50 | $43.71 | $43.50 | $43.60 | $43.38 | 12,776 |
2021-03-10 | $43.37 | $43.42 | $43.23 | $43.34 | $43.13 | 9,682 |
2021-03-09 | $43.00 | $43.28 | $43.00 | $43.14 | $42.93 | 12,284 |
2021-03-08 | $42.83 | $42.92 | $42.52 | $42.54 | $42.33 | 6,793 |
2021-03-05 | $42.27 | $42.76 | $42.00 | $42.76 | $42.55 | 8,491 |
2021-03-04 | $42.85 | $43.02 | $42.04 | $42.31 | $42.11 | 10,092 |
2021-03-03 | $43.00 | $43.29 | $42.94 | $42.94 | $42.73 | 5,657 |
2021-03-02 | $43.41 | $43.48 | $43.20 | $43.30 | $43.09 | 8,485 |
2021-03-01 | $43.15 | $43.53 | $43.15 | $43.51 | $43.30 | 6,867 |
2021-02-26 | $42.84 | $42.94 | $42.62 | $42.63 | $42.42 | 7,424 |
2021-02-25 | $43.76 | $43.76 | $42.93 | $43.08 | $42.87 | 9,384 |
2021-02-24 | $43.45 | $43.99 | $43.44 | $43.95 | $43.73 | 8,968 |
2021-02-23 | $43.73 | $43.95 | $43.55 | $43.83 | $43.62 | 25,155 |
2021-02-22 | $43.96 | $44.12 | $43.92 | $43.92 | $43.70 | 8,469 |
2021-02-19 | $44.24 | $44.37 | $44.20 | $44.22 | $44.01 | 4,512 |
2021-02-18 | $43.96 | $44.14 | $43.76 | $44.12 | $43.90 | 6,674 |
2021-02-17 | $44.24 | $44.41 | $44.17 | $44.37 | $44.15 | 12,737 |
2021-02-16 | $44.77 | $44.81 | $44.63 | $44.67 | $44.45 | 14,790 |
2021-02-12 | $44.47 | $44.67 | $44.47 | $44.67 | $44.45 | 6,494 |
2021-02-11 | $44.29 | $44.39 | $44.18 | $44.38 | $44.16 | 8,754 |
2021-02-10 | $44.10 | $44.16 | $43.96 | $44.01 | $43.79 | 28,498 |
2021-02-09 | $44.00 | $44.17 | $44.00 | $44.09 | $43.87 | 11,568 |
2021-02-08 | $43.85 | $44.01 | $43.83 | $43.91 | $43.70 | 7,863 |
2021-02-05 | $43.54 | $43.55 | $43.47 | $43.55 | $43.33 | 4,813 |
2021-02-04 | $43.01 | $43.31 | $43.01 | $43.28 | $43.07 | 10,250 |
2021-02-03 | $43.16 | $43.18 | $43.09 | $43.11 | $42.90 | 4,548 |
2021-02-02 | $42.89 | $43.16 | $42.89 | $43.16 | $42.95 | 8,157 |
2021-02-01 | $42.50 | $42.70 | $42.34 | $42.69 | $42.48 | 9,686 |
2021-01-29 | $42.44 | $42.45 | $41.87 | $42.12 | $41.91 | 3,151 |
2021-01-28 | $42.58 | $43.02 | $42.58 | $42.78 | $42.57 | 2,492 |
2021-01-27 | $42.71 | $42.71 | $42.33 | $42.33 | $42.13 | 4,428 |
2021-01-26 | $43.28 | $43.30 | $43.23 | $43.23 | $43.02 | 5,446 |
2021-01-25 | $43.19 | $43.30 | $42.78 | $43.30 | $43.09 | 6,367 |
2021-01-22 | $43.19 | $43.33 | $43.19 | $43.25 | $43.04 | 14,804 |
2021-01-21 | $43.39 | $43.46 | $43.23 | $43.46 | $43.24 | 9,742 |
2021-01-20 | $43.18 | $43.39 | $43.16 | $43.39 | $43.18 | 6,263 |
2021-01-19 | $42.94 | $43.08 | $42.87 | $43.07 | $42.86 | 20,551 |
2021-01-15 | $42.97 | $42.97 | $42.72 | $42.77 | $42.56 | 86,031 |
2021-01-14 | $43.39 | $43.49 | $43.34 | $43.34 | $43.12 | 1,510 |
2021-01-13 | $43.18 | $43.25 | $43.15 | $43.16 | $42.95 | 2,980 |
2021-01-12 | $42.97 | $43.15 | $42.87 | $43.15 | $42.94 | 12,733 |
2021-01-11 | $43.02 | $43.14 | $43.02 | $43.02 | $42.81 | 9,065 |
2021-01-08 | $43.36 | $43.40 | $43.03 | $43.40 | $43.19 | 5,519 |
2021-01-07 | $42.94 | $42.97 | $42.82 | $42.97 | $42.76 | 3,414 |
2021-01-06 | $42.37 | $43.02 | $42.37 | $42.84 | $42.63 | 2,170 |
2021-01-05 | $42.12 | $42.57 | $42.12 | $42.46 | $42.25 | 8,176 |
2021-01-04 | $42.66 | $42.66 | $42.03 | $42.11 | $41.91 | 12,397 |
2020-12-31 | $42.31 | $42.47 | $42.21 | $42.31 | $42.10 | 17,245 |
2020-12-30 | $42.52 | $42.54 | $42.38 | $42.38 | $42.17 | 3,883 |
2020-12-29 | $42.64 | $42.64 | $42.10 | $42.29 | $42.08 | 87,619 |
2020-12-28 | $42.28 | $42.28 | $42.15 | $42.18 | $41.97 | 11,360 |
2020-12-24 | $41.96 | $41.99 | $41.91 | $41.99 | $41.78 | 8,258 |
2020-12-23 | $41.98 | $42.06 | $41.98 | $42.05 | $41.85 | 4,516 |
2020-12-22 | $41.96 | $42.06 | $41.82 | $42.05 | $41.59 | 15,067 |
2020-12-21 | $41.64 | $42.10 | $41.64 | $42.04 | $41.58 | 18,763 |
2020-12-18 | $42.57 | $42.57 | $42.33 | $42.50 | $42.03 | 17,383 |
2020-12-17 | $42.59 | $42.63 | $42.51 | $42.54 | $42.07 | 5,233 |
2020-12-16 | $42.29 | $42.34 | $42.13 | $42.33 | $41.87 | 3,910 |
2020-12-15 | $41.97 | $42.20 | $41.95 | $42.20 | $41.74 | 4,844 |
2020-12-14 | $41.99 | $41.99 | $41.72 | $41.77 | $41.31 | 13,976 |
2020-12-11 | $41.49 | $41.65 | $41.47 | $41.64 | $41.18 | 17,047 |
2020-12-10 | $41.38 | $41.68 | $41.38 | $41.64 | $41.19 | 4,121 |
2020-12-09 | $41.89 | $41.89 | $41.50 | $41.69 | $41.24 | 5,287 |
2020-12-08 | $41.43 | $41.67 | $41.43 | $41.64 | $41.19 | 2,429 |
2020-12-07 | $41.54 | $41.59 | $41.37 | $41.48 | $41.03 | 13,439 |
2020-12-04 | $41.56 | $41.77 | $41.56 | $41.77 | $41.31 | 12,273 |
2020-12-03 | $41.53 | $41.54 | $41.35 | $41.37 | $40.91 | 10,068 |
2020-12-02 | $41.25 | $41.39 | $41.25 | $41.35 | $40.89 | 7,263 |
2020-12-01 | $41.37 | $41.58 | $41.37 | $41.53 | $41.07 | 4,430 |
2020-11-30 | $40.95 | $41.08 | $40.91 | $40.91 | $40.46 | 6,956 |
2020-11-27 | $41.30 | $41.44 | $41.30 | $41.41 | $40.96 | 962 |
2020-11-25 | $40.85 | $41.02 | $40.84 | $40.95 | $40.50 | 7,426 |
2020-11-24 | $40.83 | $41.14 | $40.83 | $41.13 | $40.68 | 8,651 |
2020-11-23 | $40.81 | $40.86 | $40.56 | $40.63 | $40.19 | 9,112 |
2020-11-20 | $40.56 | $40.64 | $40.50 | $40.57 | $40.13 | 7,110 |
2020-11-19 | $40.28 | $40.47 | $40.28 | $40.46 | $40.02 | 6,445 |
2020-11-18 | $40.44 | $40.60 | $40.17 | $40.17 | $39.73 | 10,623 |
2020-11-17 | $40.25 | $40.51 | $40.16 | $40.41 | $39.97 | 76,643 |
2020-11-16 | $40.52 | $40.52 | $40.34 | $40.51 | $40.06 | 7,672 |
2020-11-13 | $39.79 | $40.15 | $39.79 | $40.15 | $39.71 | 6,096 |
2020-11-12 | $39.86 | $39.86 | $39.61 | $39.61 | $39.17 | 4,089 |
2020-11-11 | $40.09 | $40.11 | $40.01 | $40.09 | $39.65 | 5,396 |
2020-11-10 | $39.79 | $40.12 | $39.79 | $39.88 | $39.45 | 7,785 |
2020-11-09 | $41.00 | $41.00 | $40.18 | $40.18 | $39.74 | 7,612 |
2020-11-06 | $39.29 | $39.41 | $39.25 | $39.31 | $38.88 | 4,174 |
2020-11-05 | $39.10 | $39.10 | $39.03 | $39.10 | $38.67 | 3,581 |
2020-11-04 | $37.98 | $38.43 | $37.92 | $38.18 | $37.76 | 2,161 |
2020-11-03 | $37.90 | $38.00 | $37.79 | $37.93 | $37.51 | 10,602 |
2020-11-02 | $37.08 | $37.13 | $36.87 | $37.10 | $36.69 | 4,463 |
2020-10-30 | $36.59 | $36.72 | $36.56 | $36.72 | $36.32 | 3,462 |
2020-10-29 | $37.00 | $37.26 | $36.94 | $37.16 | $36.75 | 4,402 |
2020-10-28 | $37.22 | $37.22 | $36.91 | $36.91 | $36.51 | 5,109 |
2020-10-27 | $38.02 | $38.02 | $37.84 | $37.84 | $37.43 | 4,154 |
2020-10-26 | $38.15 | $38.15 | $37.71 | $37.91 | $37.49 | 9,671 |
2020-10-23 | $38.53 | $38.61 | $38.48 | $38.61 | $38.18 | 5,057 |
2020-10-22 | $38.48 | $38.60 | $38.30 | $38.59 | $38.16 | 1,730 |
2020-10-21 | $38.60 | $38.77 | $38.56 | $38.57 | $38.15 | 9,803 |
2020-10-20 | $38.58 | $38.74 | $38.56 | $38.57 | $38.15 | 3,966 |
2020-10-19 | $38.79 | $38.79 | $38.42 | $38.42 | $38.00 | 2,627 |
2020-10-16 | $38.65 | $38.78 | $38.65 | $38.68 | $38.26 | 12,649 |
2020-10-15 | $38.43 | $38.61 | $38.30 | $38.60 | $38.18 | 5,869 |
2020-10-14 | $39.09 | $39.13 | $38.90 | $38.96 | $38.53 | 9,518 |
2020-10-13 | $39.02 | $39.02 | $38.91 | $38.97 | $38.54 | 4,106 |
2020-10-12 | $39.10 | $39.43 | $38.99 | $39.27 | $38.84 | 7,689 |
2020-10-09 | $38.89 | $39.04 | $38.88 | $38.98 | $38.55 | 9,022 |
2020-10-08 | $38.71 | $38.76 | $38.68 | $38.75 | $38.32 | 4,617 |
2020-10-07 | $38.37 | $38.49 | $38.37 | $38.49 | $38.07 | 4,162 |
2020-10-06 | $38.32 | $38.38 | $37.85 | $37.99 | $37.57 | 3,878 |
2020-10-05 | $38.19 | $38.35 | $38.16 | $38.35 | $37.93 | 6,910 |
2020-10-02 | $37.71 | $37.86 | $37.65 | $37.77 | $37.36 | 9,320 |
2020-10-01 | $38.07 | $38.07 | $37.84 | $37.96 | $37.55 | 4,257 |
2020-09-30 | $37.74 | $37.96 | $37.67 | $37.86 | $37.45 | 3,679 |
2020-09-29 | $37.86 | $37.91 | $37.66 | $37.83 | $37.42 | 10,119 |
2020-09-28 | $37.70 | $37.85 | $37.65 | $37.79 | $37.37 | 9,495 |
2020-09-25 | $37.01 | $37.34 | $37.01 | $37.17 | $36.77 | 6,108 |
2020-09-24 | $36.98 | $37.09 | $36.78 | $36.88 | $36.48 | 19,983 |
2020-09-23 | $37.52 | $37.52 | $36.96 | $37.00 | $36.60 | 6,669 |
2020-09-22 | $36.91 | $37.22 | $36.91 | $37.22 | $36.82 | 5,078 |
2020-09-21 | $36.68 | $37.08 | $36.68 | $37.08 | $36.67 | 4,412 |
2020-09-18 | $37.99 | $37.99 | $37.80 | $37.80 | $37.39 | 1,455 |
2020-09-17 | $37.80 | $38.02 | $37.80 | $38.02 | $37.61 | 6,062 |
2020-09-16 | $38.16 | $38.29 | $38.02 | $38.02 | $37.61 | 11,348 |
2020-09-15 | $38.07 | $38.07 | $37.90 | $37.96 | $37.54 | 7,819 |
2020-09-14 | $37.86 | $37.88 | $37.70 | $37.71 | $37.30 | 36,381 |
2020-09-11 | $37.52 | $37.61 | $37.40 | $37.48 | $37.07 | 7,028 |
2020-09-10 | $37.74 | $37.83 | $37.14 | $37.26 | $36.86 | 7,999 |
2020-09-09 | $37.46 | $37.63 | $37.40 | $37.56 | $37.15 | 20,749 |
2020-09-08 | $36.92 | $37.32 | $36.92 | $37.03 | $36.62 | 6,699 |
2020-09-04 | $37.57 | $37.57 | $36.93 | $37.48 | $37.07 | 10,491 |
2020-09-03 | $37.93 | $37.93 | $37.44 | $37.51 | $37.10 | 20,711 |
2020-09-02 | $38.12 | $38.47 | $38.08 | $38.47 | $38.05 | 5,403 |
2020-09-01 | $37.74 | $37.80 | $37.72 | $37.80 | $37.39 | 8,507 |
2020-08-31 | $37.77 | $37.87 | $37.77 | $37.78 | $37.37 | 2,242 |
2020-08-28 | $37.57 | $37.76 | $37.57 | $37.76 | $37.35 | 5,962 |
2020-08-27 | $37.57 | $37.68 | $37.57 | $37.58 | $37.17 | 7,454 |
2020-08-26 | $37.67 | $37.83 | $37.64 | $37.80 | $37.39 | 8,442 |
2020-08-25 | $37.51 | $37.55 | $37.42 | $37.54 | $37.12 | 9,176 |
2020-08-24 | $37.45 | $37.51 | $37.38 | $37.51 | $37.10 | 6,961 |
2020-08-21 | $36.88 | $37.07 | $36.87 | $37.07 | $36.66 | 5,548 |
2020-08-20 | $36.94 | $37.17 | $36.94 | $37.17 | $36.76 | 3,045 |
2020-08-19 | $37.33 | $37.47 | $37.19 | $37.19 | $36.78 | 41,042 |
2020-08-18 | $37.23 | $37.27 | $37.10 | $37.22 | $36.81 | 1,655 |
2020-08-17 | $37.11 | $37.11 | $37.10 | $37.10 | $36.69 | 2,957 |
2020-08-14 | $36.90 | $36.95 | $36.81 | $36.86 | $36.46 | 10,204 |
2020-08-13 | $37.19 | $37.22 | $37.02 | $37.05 | $36.64 | 2,040 |
2020-08-12 | $37.07 | $37.26 | $37.07 | $37.17 | $36.76 | 4,818 |
2020-08-11 | $36.88 | $36.88 | $36.50 | $36.50 | $36.10 | 3,464 |
2020-08-10 | $36.36 | $36.45 | $36.34 | $36.44 | $36.04 | 7,777 |
2020-08-07 | $36.19 | $36.35 | $36.18 | $36.35 | $35.96 | 5,896 |
2020-08-06 | $36.29 | $36.39 | $36.28 | $36.39 | $35.99 | 5,190 |
2020-08-05 | $36.45 | $36.45 | $36.36 | $36.37 | $35.97 | 6,112 |
2020-08-04 | $35.87 | $36.12 | $35.87 | $36.12 | $35.72 | 3,045 |
2020-08-03 | $35.67 | $35.98 | $35.67 | $35.97 | $35.57 | 6,072 |
2020-07-31 | $35.25 | $35.25 | $35.02 | $35.23 | $34.84 | 8,893 |
2020-07-30 | $35.51 | $35.82 | $35.51 | $35.81 | $35.41 | 2,311 |
2020-07-29 | $35.94 | $36.08 | $35.94 | $36.08 | $35.69 | 1,820 |
2020-07-28 | $35.88 | $36.00 | $35.81 | $35.81 | $35.42 | 9,325 |
2020-07-27 | $35.86 | $36.08 | $35.86 | $36.07 | $35.67 | 2,457 |
2020-07-24 | $35.51 | $35.64 | $35.51 | $35.56 | $35.17 | 6,564 |
2020-07-23 | $36.02 | $36.10 | $35.72 | $35.77 | $35.38 | 2,708 |
2020-07-22 | $35.90 | $35.99 | $35.86 | $35.99 | $35.59 | 6,814 |
2020-07-21 | $35.95 | $36.06 | $35.88 | $35.88 | $35.49 | 2,195 |
2020-07-20 | $35.74 | $35.81 | $35.68 | $35.81 | $35.42 | 3,586 |
2020-07-17 | $35.51 | $35.61 | $35.42 | $35.61 | $35.22 | 1,174 |
2020-07-16 | $35.57 | $35.57 | $35.40 | $35.44 | $35.06 | 12,661 |
2020-07-15 | $35.66 | $35.74 | $35.66 | $35.71 | $35.32 | 6,915 |
2020-07-14 | $34.74 | $35.17 | $34.74 | $35.17 | $34.79 | 3,349 |
2020-07-13 | $35.25 | $35.37 | $34.65 | $34.79 | $34.41 | 6,436 |
2020-07-10 | $34.80 | $35.04 | $34.77 | $35.04 | $34.66 | 4,956 |
2020-07-09 | $34.71 | $34.80 | $34.50 | $34.73 | $34.35 | 5,521 |
2020-07-08 | $34.97 | $34.99 | $34.72 | $34.99 | $34.60 | 46,504 |
2020-07-07 | $35.17 | $35.22 | $34.90 | $34.90 | $34.52 | 12,386 |
2020-07-06 | $35.22 | $35.27 | $35.20 | $35.27 | $34.88 | 5,282 |
2020-07-02 | $34.82 | $35.01 | $34.74 | $34.74 | $34.36 | 6,486 |
2020-07-01 | $34.61 | $34.61 | $34.56 | $34.57 | $34.19 | 4,213 |
2020-06-30 | $34.58 | $34.61 | $34.42 | $34.61 | $34.24 | 1,340 |
2020-06-29 | $34.33 | $34.49 | $34.33 | $34.47 | $34.09 | 4,283 |
2020-06-26 | $34.56 | $34.56 | $34.13 | $34.27 | $33.89 | 9,121 |
2020-06-25 | $34.21 | $34.72 | $34.21 | $34.72 | $34.34 | 13,124 |
2020-06-24 | $34.71 | $34.71 | $34.25 | $34.34 | $33.96 | 6,405 |
2020-06-23 | $35.38 | $35.40 | $35.23 | $35.23 | $34.84 | 6,661 |
2020-06-22 | $34.91 | $35.08 | $34.91 | $35.07 | $34.69 | 1,849 |
2020-06-19 | $35.25 | $35.26 | $34.83 | $34.83 | $34.45 | 1,212 |
2020-06-18 | $34.98 | $35.00 | $34.90 | $34.96 | $34.58 | 8,385 |
2020-06-17 | $35.21 | $35.27 | $35.06 | $35.06 | $34.67 | 3,755 |
2020-06-16 | $35.07 | $35.07 | $34.80 | $34.92 | $34.54 | 15,502 |
2020-06-15 | $33.62 | $34.43 | $33.62 | $34.35 | $33.98 | 8,493 |
2020-06-12 | $34.08 | $34.37 | $34.08 | $34.34 | $33.96 | 2,768 |
2020-06-11 | $34.12 | $34.12 | $33.80 | $33.80 | $33.43 | 6,792 |
2020-06-10 | $35.57 | $35.77 | $35.52 | $35.58 | $35.19 | 1,658 |
2020-06-09 | $35.55 | $35.72 | $35.51 | $35.66 | $35.26 | 11,414 |
2020-06-08 | $35.65 | $35.98 | $35.61 | $35.98 | $35.59 | 9,718 |
2020-06-05 | $35.75 | $35.91 | $35.67 | $35.74 | $35.35 | 6,170 |
2020-06-04 | $35.40 | $35.40 | $35.19 | $35.24 | $34.85 | 4,934 |
2020-06-03 | $35.13 | $35.42 | $35.13 | $35.42 | $35.04 | 2,398 |
2020-06-02 | $34.81 | $34.96 | $34.80 | $34.96 | $34.58 | 8,526 |
2020-06-01 | $34.32 | $34.72 | $34.32 | $34.72 | $34.33 | 10,178 |
2020-05-29 | $34.03 | $34.23 | $33.77 | $34.23 | $33.86 | 9,078 |
2020-05-28 | $34.16 | $34.45 | $34.10 | $34.13 | $33.76 | 12,932 |
2020-05-27 | $33.80 | $33.88 | $33.53 | $33.88 | $33.51 | 6,997 |
2020-05-26 | $33.64 | $33.74 | $33.57 | $33.57 | $33.20 | 17,741 |
2020-05-22 | $32.63 | $32.77 | $32.58 | $32.77 | $32.41 | 9,416 |
2020-05-21 | $32.96 | $32.96 | $32.66 | $32.69 | $32.34 | 5,799 |
2020-05-20 | $32.99 | $33.07 | $32.89 | $32.96 | $32.60 | 14,007 |
2020-05-19 | $32.48 | $32.69 | $32.36 | $32.36 | $32.01 | 13,586 |
2020-05-18 | $32.23 | $32.69 | $32.23 | $32.69 | $32.34 | 3,311 |
2020-05-15 | $31.39 | $31.54 | $31.31 | $31.53 | $31.18 | 10,958 |
2020-05-14 | $30.95 | $31.41 | $30.74 | $31.40 | $31.06 | 17,833 |
2020-05-13 | $31.73 | $31.73 | $31.48 | $31.55 | $31.20 | 7,678 |
2020-05-12 | $32.33 | $32.37 | $31.84 | $31.84 | $31.49 | 8,464 |
2020-05-11 | $32.14 | $32.35 | $32.13 | $32.31 | $31.95 | 14,049 |
2020-05-08 | $32.03 | $32.13 | $32.03 | $32.13 | $31.78 | 4,541 |
2020-05-07 | $31.58 | $31.77 | $31.58 | $31.65 | $31.30 | 17,221 |
2020-05-06 | $31.24 | $31.28 | $31.10 | $31.10 | $30.76 | 4,106 |
2020-05-05 | $31.35 | $31.41 | $31.21 | $31.21 | $30.86 | 1,352 |
2020-05-04 | $30.71 | $30.95 | $30.56 | $30.95 | $30.61 | 5,404 |
2020-05-01 | $31.09 | $31.15 | $30.88 | $30.95 | $30.61 | 8,605 |
2020-04-30 | $31.69 | $31.83 | $31.54 | $31.64 | $31.29 | 9,209 |
2020-04-29 | $32.09 | $32.40 | $32.09 | $32.28 | $31.92 | 11,531 |
2020-04-28 | $31.97 | $31.98 | $31.56 | $31.56 | $31.22 | 76,153 |
2020-04-27 | $31.18 | $31.44 | $31.18 | $31.43 | $31.09 | 9,440 |
2020-04-24 | $30.73 | $30.93 | $30.60 | $30.93 | $30.59 | 6,709 |
2020-04-23 | $30.76 | $31.07 | $30.56 | $30.57 | $30.24 | 21,936 |
2020-04-22 | $30.45 | $30.67 | $30.37 | $30.63 | $30.29 | 51,086 |
2020-04-21 | $30.27 | $30.27 | $29.95 | $30.05 | $29.72 | 8,604 |
2020-04-20 | $30.98 | $30.98 | $30.62 | $30.62 | $30.29 | 4,911 |
2020-04-17 | $30.71 | $30.95 | $30.71 | $30.95 | $30.61 | 4,961 |
2020-04-16 | $30.21 | $30.28 | $30.03 | $30.28 | $29.94 | 10,749 |
2020-04-15 | $30.13 | $30.28 | $29.95 | $30.08 | $29.75 | 14,547 |
2020-04-14 | $30.64 | $30.84 | $30.62 | $30.74 | $30.40 | 9,158 |
2020-04-13 | $30.13 | $30.13 | $29.77 | $29.99 | $29.66 | 9,734 |
2020-04-09 | $30.38 | $30.44 | $30.21 | $30.27 | $29.94 | 10,467 |
2020-04-08 | $29.44 | $29.85 | $29.34 | $29.78 | $29.45 | 36,570 |
2020-04-07 | $30.14 | $30.19 | $29.32 | $29.32 | $29.00 | 89,966 |
2020-04-06 | $28.66 | $29.15 | $28.66 | $29.15 | $28.83 | 8,650 |
2020-04-03 | $27.72 | $27.72 | $27.32 | $27.48 | $27.18 | 3,908 |
2020-04-02 | $27.70 | $28.08 | $27.70 | $27.98 | $27.67 | 7,508 |
2020-04-01 | $28.01 | $28.17 | $27.63 | $27.63 | $27.33 | 15,875 |
2020-03-31 | $28.83 | $29.11 | $28.68 | $28.83 | $28.51 | 14,550 |
2020-03-30 | $28.75 | $29.30 | $28.70 | $29.30 | $28.98 | 2,501 |
2020-03-27 | $28.52 | $29.13 | $28.38 | $28.61 | $28.30 | 70,533 |
2020-03-26 | $28.30 | $29.26 | $28.30 | $29.26 | $28.94 | 34,471 |
2020-03-25 | $27.41 | $28.32 | $26.93 | $27.91 | $27.60 | 22,560 |
2020-03-24 | $27.12 | $27.41 | $26.93 | $27.41 | $27.11 | 7,855 |
2020-03-23 | $25.78 | $25.78 | $25.20 | $25.40 | $25.12 | 31,080 |
2020-03-20 | $26.80 | $27.08 | $25.86 | $25.86 | $25.57 | 15,986 |
2020-03-19 | $25.76 | $26.63 | $25.76 | $26.33 | $26.04 | 11,589 |
2020-03-18 | $25.75 | $26.27 | $24.98 | $25.71 | $25.43 | 63,808 |
2020-03-17 | $26.26 | $27.06 | $25.79 | $27.05 | $26.75 | 38,153 |
2020-03-16 | $25.50 | $26.77 | $25.48 | $25.48 | $25.20 | 9,707 |
2020-03-13 | $28.37 | $28.44 | $27.03 | $28.44 | $28.13 | 15,989 |
2020-03-12 | $27.64 | $27.83 | $26.76 | $26.91 | $26.62 | 20,346 |
2020-03-11 | $30.63 | $30.63 | $29.96 | $30.01 | $29.68 | 5,535 |
2020-03-10 | $31.28 | $31.43 | $30.32 | $31.43 | $31.09 | 15,942 |
2020-03-09 | $30.41 | $31.11 | $29.87 | $30.41 | $30.08 | 9,169 |
2020-03-06 | $32.27 | $32.46 | $32.10 | $32.46 | $32.10 | 11,757 |
2020-03-05 | $32.94 | $33.04 | $32.71 | $32.79 | $32.43 | 4,733 |
2020-03-04 | $33.26 | $33.78 | $33.19 | $33.78 | $33.41 | 12,338 |
2020-03-03 | $33.14 | $33.54 | $32.76 | $32.79 | $32.43 | 14,893 |
2020-03-02 | $32.53 | $33.17 | $32.43 | $33.17 | $32.80 | 15,907 |
2020-02-28 | $32.21 | $32.42 | $31.85 | $32.42 | $32.06 | 17,305 |
2020-02-27 | $33.15 | $33.66 | $32.74 | $32.75 | $32.39 | 21,276 |
2020-02-26 | $34.08 | $34.28 | $33.84 | $33.84 | $33.47 | 4,760 |
2020-02-25 | $34.62 | $34.62 | $33.77 | $33.81 | $33.44 | 12,343 |
2020-02-24 | $34.47 | $34.65 | $34.28 | $34.46 | $34.08 | 13,660 |
2020-02-21 | $35.91 | $35.91 | $35.71 | $35.79 | $35.40 | 13,963 |
2020-02-20 | $36.24 | $36.26 | $35.82 | $36.14 | $35.74 | 9,872 |
2020-02-19 | $36.33 | $36.45 | $36.33 | $36.38 | $35.98 | 7,490 |
2020-02-18 | $36.23 | $36.25 | $36.19 | $36.22 | $35.82 | 6,374 |
2020-02-14 | $36.68 | $36.68 | $36.56 | $36.62 | $36.22 | 6,565 |
2020-02-13 | $36.75 | $36.79 | $36.68 | $36.68 | $36.28 | 4,958 |
2020-02-12 | $36.88 | $36.89 | $36.84 | $36.89 | $36.49 | 6,934 |
2020-02-11 | $36.85 | $36.85 | $36.69 | $36.76 | $36.36 | 60,197 |
2020-02-10 | $36.51 | $36.56 | $36.50 | $36.53 | $36.13 | 4,617 |
2020-02-07 | $36.65 | $36.68 | $36.49 | $36.50 | $36.10 | 9,761 |
2020-02-06 | $36.85 | $36.95 | $36.85 | $36.92 | $36.51 | 12,492 |
2020-02-05 | $36.85 | $36.91 | $36.83 | $36.91 | $36.51 | 5,482 |
2020-02-04 | $36.34 | $36.47 | $36.34 | $36.41 | $36.01 | 3,556 |
2020-02-03 | $35.85 | $35.85 | $35.73 | $35.73 | $35.34 | 2,468 |
2020-01-31 | $35.91 | $35.91 | $35.39 | $35.51 | $35.12 | 10,660 |
2020-01-30 | $36.00 | $36.21 | $35.91 | $36.21 | $35.82 | 5,259 |
2020-01-29 | $36.30 | $36.46 | $36.30 | $36.33 | $35.93 | 13,617 |
2020-01-28 | $36.35 | $36.43 | $36.32 | $36.40 | $36.00 | 5,647 |
2020-01-27 | $36.05 | $36.22 | $36.05 | $36.07 | $35.68 | 12,755 |
2020-01-24 | $36.83 | $36.86 | $36.66 | $36.78 | $36.37 | 5,514 |
2020-01-23 | $36.91 | $37.00 | $36.78 | $36.98 | $36.57 | 4,601 |
2020-01-22 | $37.05 | $37.08 | $37.02 | $37.02 | $36.62 | 1,348 |
2020-01-21 | $36.97 | $37.04 | $36.93 | $36.93 | $36.52 | 11,862 |
2020-01-17 | $37.12 | $37.16 | $37.08 | $37.16 | $36.75 | 7,914 |
2020-01-16 | $36.93 | $37.07 | $36.93 | $37.07 | $36.66 | 5,038 |
2020-01-15 | $36.93 | $36.94 | $36.84 | $36.89 | $36.48 | 3,854 |
2020-01-14 | $36.83 | $37.03 | $36.83 | $36.94 | $36.54 | 2,438 |
2020-01-13 | $36.75 | $36.92 | $36.75 | $36.92 | $36.51 | 6,702 |
2020-01-10 | $36.78 | $36.87 | $36.69 | $36.69 | $36.29 | 7,085 |
2020-01-09 | $36.76 | $36.82 | $36.71 | $36.81 | $36.41 | 2,400 |
2020-01-08 | $36.58 | $36.72 | $36.58 | $36.64 | $36.24 | 4,506 |
2020-01-07 | $36.50 | $36.61 | $36.48 | $36.52 | $36.12 | 9,117 |
2020-01-06 | $36.28 | $36.52 | $36.28 | $36.52 | $36.12 | 3,417 |
2020-01-03 | $36.48 | $36.58 | $36.40 | $36.41 | $36.01 | 4,157 |
2020-01-02 | $36.73 | $36.82 | $36.67 | $36.82 | $36.42 | 2,808 |
2019-12-31 | $36.35 | $36.46 | $36.33 | $36.46 | $36.06 | 5,542 |
2019-12-30 | $36.49 | $36.49 | $36.35 | $36.35 | $35.95 | 1,419 |
2019-12-27 | $36.73 | $36.74 | $36.66 | $36.66 | $36.26 | 3,845 |
2019-12-26 | $36.60 | $36.64 | $36.58 | $36.64 | $36.24 | 997 |
2019-12-24 | $36.55 | $36.59 | $36.55 | $36.56 | $36.16 | 3,767 |
2019-12-23 | $36.59 | $36.61 | $36.53 | $36.57 | $36.17 | 5,893 |
2019-12-20 | $36.83 | $36.89 | $36.83 | $36.87 | $36.11 | 2,287 |
2019-12-19 | $36.67 | $36.78 | $36.65 | $36.74 | $35.98 | 6,359 |
2019-12-18 | $36.69 | $36.70 | $36.65 | $36.69 | $35.93 | 4,495 |
2019-12-17 | $36.81 | $36.83 | $36.76 | $36.80 | $36.04 | 7,385 |
2019-12-16 | $36.90 | $36.96 | $36.87 | $36.88 | $36.12 | 6,703 |
2019-12-13 | $36.52 | $36.61 | $36.52 | $36.60 | $35.84 | 7,642 |
2019-12-12 | $36.25 | $36.57 | $36.25 | $36.57 | $35.82 | 14,016 |
2019-12-11 | $36.25 | $36.38 | $36.25 | $36.36 | $35.61 | 3,636 |
2019-12-10 | $36.18 | $36.27 | $36.18 | $36.19 | $35.45 | 7,784 |
2019-12-09 | $36.28 | $36.28 | $36.17 | $36.17 | $35.42 | 10,903 |
2019-12-06 | $36.31 | $36.41 | $36.28 | $36.36 | $35.61 | 10,656 |
2019-12-05 | $36.00 | $36.02 | $35.96 | $35.99 | $35.25 | 2,744 |
2019-12-04 | $36.08 | $36.08 | $36.01 | $36.06 | $35.31 | 11,818 |
2019-12-03 | $35.53 | $35.72 | $35.53 | $35.72 | $34.98 | 4,354 |
2019-12-02 | $35.97 | $35.97 | $35.71 | $35.78 | $35.04 | 8,594 |
2019-11-29 | $36.00 | $36.06 | $35.97 | $35.97 | $35.23 | 1,004 |
2019-11-27 | $36.15 | $36.23 | $36.14 | $36.21 | $35.46 | 2,648 |
2019-11-26 | $36.00 | $36.08 | $35.99 | $36.08 | $35.34 | 11,303 |
2019-11-25 | $35.95 | $36.00 | $35.93 | $36.00 | $35.26 | 7,400 |
2019-11-22 | $35.64 | $35.69 | $35.61 | $35.69 | $34.95 | 3,382 |
2019-11-21 | $35.63 | $35.64 | $35.52 | $35.59 | $34.85 | 8,405 |
2019-11-20 | $35.75 | $35.76 | $35.57 | $35.65 | $34.92 | 5,006 |
2019-11-19 | $35.77 | $35.78 | $35.69 | $35.76 | $35.02 | 7,743 |
2019-11-18 | $35.74 | $35.83 | $35.72 | $35.79 | $35.06 | 8,479 |
2019-11-15 | $35.69 | $35.80 | $35.69 | $35.79 | $35.05 | 8,460 |
2019-11-14 | $35.46 | $35.57 | $35.46 | $35.57 | $34.83 | 11,464 |
2019-11-13 | $35.51 | $35.63 | $35.51 | $35.58 | $34.85 | 6,246 |
2019-11-12 | $35.63 | $35.69 | $35.57 | $35.59 | $34.86 | 4,715 |
2019-11-11 | $35.44 | $35.59 | $35.44 | $35.55 | $34.82 | 57,381 |
2019-11-08 | $35.48 | $35.54 | $35.37 | $35.54 | $34.81 | 4,059 |
2019-11-07 | $35.60 | $35.60 | $35.46 | $35.46 | $34.73 | 5,855 |
2019-11-06 | $35.29 | $35.35 | $35.28 | $35.32 | $34.59 | 10,492 |
2019-11-05 | $35.32 | $35.40 | $35.30 | $35.38 | $34.65 | 6,438 |
2019-11-04 | $35.38 | $35.44 | $35.34 | $35.40 | $34.67 | 15,788 |
2019-11-01 | $35.04 | $35.20 | $35.04 | $35.20 | $34.48 | 7,387 |
2019-10-31 | $34.85 | $34.85 | $34.69 | $34.77 | $34.06 | 5,780 |
2019-10-30 | $34.68 | $34.93 | $34.68 | $34.93 | $34.21 | 8,465 |
2019-10-29 | $34.76 | $34.87 | $34.76 | $34.82 | $34.10 | 3,343 |
2019-10-28 | $34.65 | $34.78 | $34.65 | $34.78 | $34.06 | 6,328 |
2019-10-25 | $34.40 | $34.57 | $34.39 | $34.55 | $33.84 | 16,073 |
2019-10-24 | $34.38 | $34.45 | $34.34 | $34.45 | $33.74 | 9,250 |
2019-10-23 | $34.18 | $34.32 | $34.17 | $34.29 | $33.58 | 14,997 |
2019-10-22 | $34.20 | $34.28 | $34.14 | $34.15 | $33.44 | 46,305 |
2019-10-21 | $34.20 | $34.23 | $34.19 | $34.21 | $33.51 | 3,362 |
2019-10-18 | $34.06 | $34.06 | $33.98 | $34.05 | $33.34 | 4,227 |
2019-10-17 | $34.19 | $34.21 | $34.07 | $34.09 | $33.39 | 2,396 |
2019-10-16 | $34.02 | $34.06 | $34.02 | $34.05 | $33.35 | 1,911 |
2019-10-15 | $33.94 | $34.23 | $33.94 | $34.16 | $33.46 | 1,587 |
2019-10-14 | $33.78 | $33.79 | $33.74 | $33.74 | $33.05 | 2,748 |
2019-10-11 | $33.96 | $33.96 | $33.83 | $33.84 | $33.14 | 4,485 |
2019-10-10 | $33.36 | $33.36 | $33.30 | $33.30 | $32.61 | 483 |
2019-10-09 | $33.17 | $33.24 | $33.14 | $33.22 | $32.54 | 4,157 |
2019-10-08 | $33.11 | $33.11 | $32.92 | $32.92 | $32.24 | 5,690 |
2019-10-07 | $33.37 | $33.45 | $33.31 | $33.33 | $32.64 | 7,878 |
2019-10-04 | $33.10 | $33.44 | $33.10 | $33.44 | $32.75 | 13,703 |
2019-10-03 | $32.83 | $33.04 | $32.83 | $33.04 | $32.36 | 3,238 |
2019-10-02 | $33.11 | $33.11 | $32.71 | $32.83 | $32.15 | 9,858 |
2019-10-01 | $33.75 | $33.80 | $33.40 | $33.45 | $32.76 | 5,739 |
2019-09-30 | $33.78 | $33.79 | $33.73 | $33.74 | $33.04 | 5,923 |
2019-09-27 | $33.76 | $33.76 | $33.49 | $33.58 | $32.88 | 2,070 |
2019-09-26 | $33.81 | $33.81 | $33.76 | $33.76 | $33.07 | 1,349 |
2019-09-25 | $33.51 | $33.72 | $33.40 | $33.70 | $33.01 | 7,010 |
2019-09-24 | $33.88 | $33.88 | $33.61 | $33.64 | $32.94 | 4,702 |
2019-09-23 | $33.64 | $33.76 | $33.61 | $33.71 | $33.02 | 4,903 |
2019-09-20 | $33.89 | $33.94 | $33.79 | $33.79 | $33.10 | 4,568 |
2019-09-19 | $34.00 | $34.04 | $33.91 | $33.91 | $33.21 | 2,133 |
2019-09-18 | $33.80 | $33.82 | $33.57 | $33.82 | $33.12 | 1,193 |
2019-09-17 | $33.68 | $33.87 | $33.67 | $33.87 | $33.17 | 6,426 |
2019-09-16 | $33.82 | $33.85 | $33.80 | $33.80 | $33.10 | 4,700 |
2019-09-13 | $34.05 | $34.05 | $33.99 | $34.00 | $33.30 | 2,542 |
2019-09-12 | $33.80 | $33.92 | $33.75 | $33.88 | $33.18 | 6,111 |
2019-09-11 | $33.56 | $33.66 | $33.56 | $33.66 | $32.97 | 2,526 |
2019-09-10 | $33.25 | $33.43 | $33.18 | $33.41 | $32.72 | 4,796 |
2019-09-09 | $33.39 | $33.42 | $33.34 | $33.40 | $32.71 | 4,161 |
2019-09-06 | $33.22 | $33.35 | $33.22 | $33.28 | $32.59 | 6,219 |
2019-09-05 | $32.88 | $33.18 | $32.88 | $33.14 | $32.46 | 10,134 |
2019-09-04 | $32.60 | $32.67 | $32.53 | $32.67 | $32.00 | 5,553 |
2019-09-03 | $32.33 | $32.37 | $32.28 | $32.34 | $31.68 | 3,397 |
2019-08-30 | $32.62 | $32.63 | $32.47 | $32.55 | $31.88 | 6,158 |
2019-08-29 | $32.47 | $32.48 | $32.41 | $32.44 | $31.77 | 5,437 |
2019-08-28 | $32.11 | $32.11 | $32.06 | $32.09 | $31.43 | 9,747 |
2019-08-27 | $32.17 | $32.18 | $32.00 | $32.05 | $31.39 | 47,036 |
2019-08-26 | $31.96 | $32.03 | $31.96 | $32.03 | $31.37 | 4,704 |
2019-08-23 | $32.23 | $32.28 | $31.77 | $31.77 | $31.12 | 5,681 |
2019-08-22 | $32.50 | $32.50 | $32.37 | $32.38 | $31.71 | 2,776 |
2019-08-21 | $32.53 | $32.53 | $32.47 | $32.47 | $31.80 | 2,021 |
2019-08-20 | $32.34 | $32.34 | $32.17 | $32.17 | $31.51 | 516 |
2019-08-19 | $32.31 | $32.31 | $32.27 | $32.29 | $31.62 | 1,584 |
2019-08-16 | $32.00 | $32.01 | $31.99 | $32.00 | $31.34 | 16,194 |
2019-08-15 | $31.67 | $31.67 | $31.52 | $31.62 | $30.97 | 6,486 |
2019-08-14 | $31.90 | $31.93 | $31.59 | $31.59 | $30.94 | 12,546 |
2019-08-13 | $32.51 | $32.51 | $32.42 | $32.44 | $31.77 | 42,197 |
2019-08-12 | $32.21 | $32.26 | $32.07 | $32.08 | $31.42 | 3,245 |
2019-08-09 | $32.55 | $32.55 | $32.31 | $32.42 | $31.76 | 3,147 |
2019-08-08 | $32.41 | $32.73 | $32.41 | $32.72 | $32.05 | 8,292 |
2019-08-07 | $31.92 | $32.32 | $31.86 | $32.32 | $31.65 | 12,449 |
2019-08-06 | $32.04 | $32.12 | $31.90 | $32.12 | $31.46 | 14,213 |
2019-08-05 | $32.20 | $32.20 | $31.67 | $31.81 | $31.15 | 38,509 |
2019-08-02 | $32.83 | $32.83 | $32.53 | $32.66 | $31.99 | 13,636 |
2019-08-01 | $33.19 | $33.48 | $32.87 | $32.95 | $32.27 | 31,787 |
2019-07-31 | $33.39 | $33.43 | $33.00 | $33.09 | $32.41 | 24,549 |
2019-07-30 | $33.33 | $33.36 | $33.28 | $33.30 | $32.61 | 15,968 |
2019-07-29 | $33.58 | $33.58 | $33.48 | $33.57 | $32.88 | 8,399 |
2019-07-26 | $33.50 | $33.57 | $33.50 | $33.56 | $32.87 | 11,881 |
2019-07-25 | $33.65 | $33.65 | $33.44 | $33.46 | $32.77 | 13,741 |
2019-07-24 | $33.73 | $33.83 | $33.71 | $33.83 | $33.13 | 6,959 |
2019-07-23 | $33.57 | $33.66 | $33.51 | $33.63 | $32.94 | 39,761 |
2019-07-22 | $33.36 | $33.39 | $33.31 | $33.34 | $32.65 | 6,493 |
2019-07-19 | $33.49 | $33.50 | $33.34 | $33.34 | $32.65 | 11,068 |
2019-07-18 | $33.14 | $33.38 | $33.13 | $33.34 | $32.65 | 33,215 |
2019-07-17 | $33.51 | $33.51 | $33.37 | $33.37 | $32.69 | 8,125 |
2019-07-16 | $33.51 | $33.52 | $33.43 | $33.48 | $32.79 | 41,076 |
2019-07-15 | $33.56 | $33.56 | $33.52 | $33.56 | $32.87 | 7,557 |
2019-07-12 | $33.38 | $33.53 | $33.38 | $33.53 | $32.83 | 25,597 |
2019-07-11 | $33.33 | $33.40 | $33.31 | $33.40 | $32.72 | 2,751 |
2019-07-10 | $33.40 | $33.40 | $33.34 | $33.35 | $32.66 | 4,733 |
2019-07-09 | $33.24 | $33.27 | $33.24 | $33.27 | $32.59 | 3,167 |
2019-07-08 | $33.51 | $33.52 | $33.46 | $33.49 | $32.80 | 10,114 |
2019-07-05 | $33.66 | $33.75 | $33.62 | $33.73 | $33.03 | 17,424 |
2019-07-03 | $33.89 | $33.95 | $33.89 | $33.94 | $33.24 | 27,517 |
2019-07-02 | $33.73 | $33.75 | $33.67 | $33.75 | $33.05 | 23,123 |
2019-07-01 | $33.79 | $33.79 | $33.61 | $33.72 | $33.02 | 19,251 |
2019-06-28 | $33.28 | $33.36 | $33.28 | $33.35 | $32.67 | 7,689 |
2019-06-27 | $33.13 | $33.15 | $33.12 | $33.12 | $32.44 | 3,345 |
2019-06-26 | $33.01 | $33.11 | $32.99 | $32.99 | $32.31 | 2,613 |
2019-06-25 | $33.25 | $33.25 | $33.02 | $33.02 | $32.34 | 6,825 |
2019-06-24 | $33.24 | $33.24 | $33.18 | $33.18 | $32.49 | 4,828 |
2019-06-21 | $33.24 | $33.30 | $33.20 | $33.22 | $32.54 | 4,386 |
2019-06-20 | $33.50 | $33.50 | $33.27 | $33.32 | $32.63 | 5,387 |
2019-06-19 | $32.94 | $33.09 | $32.90 | $33.05 | $32.37 | 17,132 |
2019-06-18 | $32.74 | $32.88 | $32.70 | $32.80 | $32.12 | 24,223 |
2019-06-17 | $32.48 | $32.56 | $32.46 | $32.48 | $31.81 | 16,867 |
2019-06-14 | $32.57 | $32.58 | $32.51 | $32.55 | $31.88 | 34,450 |
2019-06-13 | $32.78 | $32.83 | $32.71 | $32.76 | $32.09 | 16,822 |
2019-06-12 | $32.80 | $32.82 | $32.76 | $32.76 | $32.09 | 8,586 |
2019-06-11 | $33.03 | $33.11 | $32.90 | $32.93 | $32.26 | 8,739 |
2019-06-10 | $32.78 | $32.92 | $32.78 | $32.80 | $32.12 | 7,100 |
2019-06-07 | $32.52 | $32.69 | $32.52 | $32.64 | $31.97 | 24,278 |
2019-06-06 | $32.13 | $32.29 | $32.13 | $32.23 | $31.57 | 5,282 |
2019-06-05 | $32.25 | $32.25 | $32.11 | $32.15 | $31.49 | 3,735 |
2019-06-04 | $31.66 | $32.01 | $31.66 | $32.01 | $31.35 | 6,691 |
2019-06-03 | $31.41 | $31.54 | $31.36 | $31.47 | $30.82 | 9,131 |
2019-05-31 | $31.25 | $31.42 | $31.22 | $31.33 | $30.68 | 5,429 |
2019-05-30 | $31.64 | $31.68 | $31.60 | $31.68 | $31.03 | 1,094 |
2019-05-29 | $31.66 | $31.66 | $31.51 | $31.60 | $30.95 | 6,339 |
2019-05-28 | $32.12 | $32.15 | $31.87 | $31.87 | $31.21 | 12,359 |
2019-05-24 | $32.24 | $32.24 | $32.10 | $32.16 | $31.49 | 7,385 |
2019-05-23 | $31.89 | $32.00 | $31.80 | $31.90 | $31.24 | 16,567 |
2019-05-22 | $32.29 | $32.33 | $32.27 | $32.27 | $31.60 | 2,527 |
2019-05-21 | $32.28 | $32.34 | $32.27 | $32.34 | $31.67 | 5,232 |
2019-05-20 | $32.10 | $32.16 | $31.99 | $32.08 | $31.42 | 11,073 |
2019-05-17 | $32.47 | $32.60 | $32.37 | $32.42 | $31.75 | 21,209 |
2019-05-16 | $32.46 | $32.71 | $32.46 | $32.55 | $31.88 | 5,404 |
2019-05-15 | $32.08 | $32.41 | $32.08 | $32.37 | $31.71 | 9,083 |
2019-05-14 | $32.19 | $32.37 | $32.19 | $32.25 | $31.59 | 8,926 |
2019-05-13 | $32.14 | $32.16 | $31.83 | $31.91 | $31.25 | 16,972 |
2019-05-10 | $32.68 | $32.81 | $32.41 | $32.81 | $32.14 | 7,264 |
2019-05-09 | $32.48 | $32.69 | $32.25 | $32.66 | $31.99 | 70,363 |
2019-05-08 | $32.86 | $32.98 | $32.79 | $32.86 | $32.18 | 3,040 |
2019-05-07 | $33.00 | $33.05 | $32.77 | $32.89 | $32.21 | 160,243 |
2019-05-06 | $33.27 | $33.53 | $33.27 | $33.53 | $32.84 | 1,560 |
2019-05-03 | $33.60 | $33.86 | $33.60 | $33.86 | $33.16 | 3,968 |
2019-05-02 | $33.43 | $33.50 | $33.37 | $33.49 | $32.80 | 8,892 |
2019-05-01 | $33.73 | $33.75 | $33.52 | $33.52 | $32.83 | 5,643 |
2019-04-30 | $33.72 | $33.78 | $33.71 | $33.76 | $33.07 | 6,471 |
2019-04-29 | $33.69 | $33.78 | $33.69 | $33.77 | $33.07 | 1,027 |
2019-04-26 | $33.51 | $33.65 | $33.51 | $33.65 | $32.95 | 4,166 |
2019-04-25 | $33.47 | $33.55 | $33.43 | $33.51 | $32.82 | 10,113 |
2019-04-24 | $33.63 | $33.63 | $33.54 | $33.54 | $32.85 | 11,979 |
2019-04-23 | $33.51 | $33.66 | $33.51 | $33.66 | $32.96 | 2,996 |
2019-04-22 | $33.44 | $33.48 | $33.42 | $33.47 | $32.78 | 3,868 |
2019-04-18 | $33.49 | $33.50 | $33.47 | $33.48 | $32.79 | 3,801 |
2019-04-17 | $33.59 | $33.59 | $33.50 | $33.55 | $32.86 | 3,904 |
2019-04-16 | $33.64 | $33.64 | $33.53 | $33.57 | $32.88 | 8,606 |
2019-04-15 | $33.49 | $33.51 | $33.47 | $33.49 | $32.80 | 4,328 |
2019-04-12 | $33.44 | $33.44 | $33.38 | $33.43 | $32.74 | 5,417 |
2019-04-11 | $33.26 | $33.29 | $33.19 | $33.25 | $32.56 | 14,483 |
2019-04-10 | $33.16 | $33.26 | $33.15 | $33.21 | $32.53 | 9,635 |
2019-04-09 | $33.15 | $33.18 | $33.10 | $33.11 | $32.42 | 10,529 |
2019-04-08 | $33.29 | $33.36 | $33.29 | $33.36 | $32.68 | 3,640 |
2019-04-05 | $33.31 | $33.40 | $33.31 | $33.39 | $32.71 | 3,230 |
2019-04-04 | $33.22 | $33.23 | $33.13 | $33.23 | $32.54 | 7,414 |
2019-04-03 | $33.27 | $33.35 | $33.22 | $33.26 | $32.58 | 8,390 |
2019-04-02 | $33.02 | $33.06 | $32.96 | $33.06 | $32.38 | 10,829 |
2019-04-01 | $33.00 | $33.17 | $33.00 | $33.17 | $32.49 | 8,700 |
2019-03-29 | $32.70 | $32.72 | $32.63 | $32.72 | $32.04 | 4,349 |
2019-03-28 | $32.50 | $32.52 | $32.43 | $32.51 | $31.84 | 4,647 |
2019-03-27 | $32.59 | $32.59 | $32.28 | $32.43 | $31.76 | 9,802 |
2019-03-26 | $32.57 | $32.61 | $32.42 | $32.50 | $31.83 | 5,810 |
2019-03-25 | $32.15 | $32.21 | $32.06 | $32.21 | $31.54 | 12,176 |
2019-03-22 | $32.33 | $32.35 | $32.23 | $32.23 | $31.57 | 4,144 |
2019-03-21 | $32.69 | $32.85 | $32.68 | $32.85 | $32.17 | 21,682 |
2019-03-20 | $32.42 | $32.78 | $32.42 | $32.60 | $31.93 | 4,624 |
2019-03-19 | $32.68 | $32.68 | $32.60 | $32.60 | $31.93 | 3,686 |
2019-03-18 | $32.46 | $32.59 | $32.46 | $32.58 | $31.91 | 5,878 |
2019-03-15 | $32.47 | $32.51 | $32.41 | $32.47 | $31.80 | 10,536 |
2019-03-14 | $32.18 | $32.22 | $32.18 | $32.20 | $31.54 | 4,382 |
2019-03-13 | $32.18 | $32.38 | $32.18 | $32.35 | $31.68 | 725 |
2019-03-12 | $32.09 | $32.19 | $32.09 | $32.11 | $31.45 | 5,316 |
2019-03-11 | $31.73 | $32.08 | $31.73 | $32.07 | $31.41 | 14,363 |
2019-03-08 | $31.47 | $31.69 | $31.34 | $31.69 | $31.03 | 1,148 |
2019-03-07 | $31.81 | $31.83 | $31.71 | $31.73 | $31.07 | 4,365 |
2019-03-06 | $32.32 | $32.32 | $32.17 | $32.18 | $31.51 | 4,155 |
2019-03-05 | $32.33 | $32.41 | $32.30 | $32.37 | $31.70 | 13,191 |
2019-03-04 | $32.61 | $32.61 | $32.32 | $32.41 | $31.75 | 26,967 |
2019-03-01 | $32.50 | $32.51 | $32.37 | $32.50 | $31.83 | 3,299 |
2019-02-28 | $32.25 | $32.33 | $32.21 | $32.21 | $31.55 | 1,062 |
2019-02-27 | $32.24 | $32.43 | $32.24 | $32.38 | $31.71 | 3,607 |
2019-02-26 | $32.41 | $32.57 | $32.41 | $32.53 | $31.86 | 4,705 |
2019-02-25 | $32.49 | $32.56 | $32.41 | $32.41 | $31.75 | 8,326 |
2019-02-22 | $32.18 | $32.32 | $32.18 | $32.30 | $31.63 | 10,119 |
2019-02-21 | $32.12 | $32.17 | $32.04 | $32.08 | $31.42 | 11,467 |
2019-02-20 | $32.27 | $32.29 | $32.22 | $32.22 | $31.56 | 43,263 |
2019-02-19 | $32.13 | $32.25 | $32.11 | $32.21 | $31.55 | 6,733 |
2019-02-15 | $32.02 | $32.13 | $32.01 | $32.13 | $31.47 | 5,581 |
2019-02-14 | $31.80 | $31.84 | $31.62 | $31.77 | $31.12 | 34,103 |
2019-02-13 | $31.78 | $31.87 | $31.78 | $31.83 | $31.17 | 2,875 |
2019-02-12 | $31.52 | $31.70 | $31.52 | $31.70 | $31.05 | 3,999 |
2019-02-11 | $31.16 | $31.22 | $31.13 | $31.18 | $30.54 | 88,976 |
2019-02-08 | $30.97 | $31.12 | $30.93 | $31.12 | $30.48 | 11,712 |
2019-02-07 | $31.31 | $31.38 | $31.08 | $31.24 | $30.59 | 6,573 |
2019-02-06 | $31.73 | $31.73 | $31.66 | $31.68 | $31.03 | 8,354 |
2019-02-05 | $31.87 | $31.88 | $31.78 | $31.84 | $31.18 | 25,249 |
2019-02-04 | $31.53 | $31.67 | $31.53 | $31.67 | $31.02 | 10,069 |
2019-02-01 | $31.47 | $31.53 | $31.46 | $31.49 | $30.84 | 4,878 |
2019-01-31 | $31.27 | $31.42 | $31.27 | $31.41 | $30.76 | 8,508 |
2019-01-30 | $31.12 | $31.41 | $31.04 | $31.35 | $30.70 | 15,269 |
2019-01-29 | $31.12 | $31.13 | $31.05 | $31.07 | $30.43 | 4,447 |
2019-01-28 | $30.91 | $31.06 | $30.91 | $31.06 | $30.42 | 1,796 |
2019-01-25 | $31.23 | $31.27 | $31.22 | $31.24 | $30.60 | 6,683 |
2019-01-24 | $30.83 | $30.86 | $30.75 | $30.86 | $30.22 | 10,363 |
2019-01-23 | $30.72 | $30.72 | $30.52 | $30.67 | $30.04 | 3,216 |
2019-01-22 | $30.84 | $30.84 | $30.59 | $30.63 | $29.99 | 9,533 |
2019-01-18 | $30.96 | $31.14 | $30.94 | $31.14 | $30.50 | 6,921 |
2019-01-17 | $30.39 | $30.70 | $30.39 | $30.70 | $30.07 | 24,038 |
2019-01-16 | $30.46 | $30.59 | $30.46 | $30.51 | $29.88 | 7,058 |
2019-01-15 | $30.45 | $30.46 | $30.34 | $30.44 | $29.81 | 4,284 |
2019-01-14 | $30.16 | $30.25 | $30.16 | $30.16 | $29.53 | 57,102 |
2019-01-11 | $30.24 | $30.34 | $30.24 | $30.31 | $29.69 | 2,960 |
2019-01-10 | $30.21 | $30.54 | $30.21 | $30.53 | $29.90 | 19,611 |
2019-01-09 | $30.38 | $30.47 | $30.38 | $30.47 | $29.84 | 2,948 |
2019-01-08 | $30.17 | $30.17 | $29.95 | $30.14 | $29.52 | 117,516 |
2019-01-07 | $29.67 | $29.98 | $29.67 | $29.89 | $29.27 | 5,369 |
2019-01-04 | $29.06 | $29.63 | $29.04 | $29.59 | $28.98 | 23,740 |
2019-01-03 | $29.00 | $29.02 | $28.62 | $28.71 | $28.11 | 10,602 |
2019-01-02 | $28.81 | $29.17 | $28.81 | $29.10 | $28.50 | 21,732 |
2018-12-31 | $29.28 | $29.28 | $28.98 | $29.05 | $28.45 | 192,471 |
2018-12-28 | $29.20 | $29.21 | $28.95 | $29.01 | $28.41 | 28,697 |
2018-12-27 | $28.51 | $28.98 | $28.31 | $28.98 | $28.38 | 139,485 |
2018-12-26 | $28.09 | $28.69 | $27.92 | $28.69 | $28.10 | 25,542 |
2018-12-24 | $28.10 | $28.16 | $27.85 | $27.85 | $27.28 | 10,026 |
2018-12-21 | $28.88 | $28.91 | $28.46 | $28.50 | $27.63 | 25,482 |
2018-12-20 | $29.46 | $29.46 | $29.00 | $29.13 | $28.24 | 33,991 |
2018-12-19 | $29.94 | $30.15 | $29.44 | $29.49 | $28.59 | 15,253 |
2018-12-18 | $29.93 | $30.01 | $29.73 | $29.83 | $28.92 | 29,961 |
2018-12-17 | $30.00 | $30.15 | $29.74 | $29.74 | $28.83 | 22,694 |
2018-12-14 | $30.35 | $30.47 | $30.17 | $30.24 | $29.32 | 14,575 |
2018-12-13 | $30.83 | $30.83 | $30.67 | $30.76 | $29.81 | 12,210 |
2018-12-12 | $30.85 | $31.04 | $30.79 | $30.81 | $29.86 | 34,099 |
2018-12-11 | $30.74 | $30.74 | $30.31 | $30.42 | $29.49 | 20,588 |
2018-12-10 | $30.34 | $30.48 | $30.03 | $30.44 | $29.50 | 33,849 |
2018-12-07 | $31.16 | $31.16 | $30.51 | $30.58 | $29.65 | 31,590 |
2018-12-06 | $30.79 | $31.11 | $30.54 | $31.09 | $30.14 | 11,400 |
2018-12-04 | $32.08 | $32.08 | $31.30 | $31.31 | $30.35 | 9,770 |
2018-12-03 | $32.23 | $32.30 | $32.09 | $32.27 | $31.28 | 73,243 |
2018-11-30 | $31.72 | $31.84 | $31.70 | $31.84 | $30.87 | 51,696 |
2018-11-29 | $31.76 | $31.84 | $31.71 | $31.84 | $30.87 | 83,527 |
2018-11-28 | $31.43 | $31.87 | $31.33 | $31.83 | $30.86 | 4,628 |
2018-11-27 | $31.24 | $31.31 | $31.10 | $31.28 | $30.33 | 87,008 |
2018-11-26 | $31.39 | $31.47 | $31.33 | $31.47 | $30.51 | 18,182 |
2018-11-23 | $30.95 | $31.09 | $30.95 | $31.05 | $30.10 | 1,139 |
2018-11-21 | $31.19 | $31.19 | $31.06 | $31.06 | $30.11 | 3,441 |
2018-11-20 | $30.67 | $30.89 | $30.62 | $30.66 | $29.72 | 27,485 |
2018-11-19 | $31.55 | $31.55 | $31.25 | $31.25 | $30.29 | 9,079 |
2018-11-16 | $31.43 | $31.64 | $31.43 | $31.64 | $30.67 | 898 |
2018-11-15 | $31.27 | $31.69 | $31.27 | $31.69 | $30.72 | 6,028 |
2018-11-14 | $31.63 | $31.72 | $31.34 | $31.45 | $30.49 | 15,634 |
2018-11-13 | $31.47 | $31.47 | $31.36 | $31.45 | $30.49 | 7,710 |
2018-11-12 | $31.60 | $31.60 | $31.40 | $31.40 | $30.44 | 5,828 |
2018-11-09 | $31.95 | $32.01 | $31.88 | $31.92 | $30.94 | 6,209 |
2018-11-08 | $32.41 | $32.42 | $32.24 | $32.30 | $31.31 | 14,482 |
2018-11-07 | $32.30 | $32.55 | $32.29 | $32.55 | $31.55 | 15,180 |
2018-11-06 | $32.11 | $32.11 | $31.95 | $32.00 | $31.02 | 23,859 |
2018-11-05 | $32.02 | $32.03 | $31.91 | $31.95 | $30.97 | 4,641 |
2018-11-02 | $32.33 | $32.40 | $31.97 | $32.12 | $31.14 | 3,289 |
2018-11-01 | $31.81 | $31.94 | $31.75 | $31.94 | $30.96 | 5,363 |
2018-10-31 | $31.45 | $31.66 | $31.45 | $31.66 | $30.69 | 7,066 |
2018-10-30 | $30.90 | $30.95 | $30.82 | $30.95 | $30.00 | 6,433 |
2018-10-29 | $31.09 | $31.09 | $30.77 | $30.77 | $29.83 | 1,404 |
2018-10-26 | $30.76 | $31.05 | $30.72 | $30.85 | $29.91 | 12,118 |
2018-10-25 | $31.10 | $31.33 | $31.07 | $31.16 | $30.21 | 20,814 |
2018-10-24 | $31.62 | $31.62 | $30.80 | $30.80 | $29.86 | 11,414 |
2018-10-23 | $31.45 | $31.84 | $31.45 | $31.81 | $30.84 | 4,929 |
2018-10-22 | $32.10 | $32.18 | $32.04 | $32.12 | $31.14 | 4,761 |
2018-10-19 | $32.27 | $32.27 | $32.17 | $32.24 | $31.25 | 3,359 |
2018-10-18 | $32.57 | $32.67 | $32.19 | $32.24 | $31.26 | 21,865 |
2018-10-17 | $32.94 | $32.94 | $32.70 | $32.83 | $31.83 | 5,098 |
2018-10-16 | $32.66 | $32.96 | $32.66 | $32.92 | $31.91 | 24,813 |
2018-10-15 | $32.33 | $32.40 | $32.26 | $32.35 | $31.36 | 12,975 |
2018-10-12 | $32.43 | $32.49 | $32.08 | $32.45 | $31.46 | 16,687 |
2018-10-11 | $32.49 | $32.68 | $31.87 | $32.15 | $31.17 | 22,825 |
2018-10-10 | $33.26 | $33.26 | $32.52 | $32.52 | $31.53 | 39,500 |
2018-10-09 | $33.48 | $33.64 | $33.48 | $33.60 | $32.57 | 3,471 |
2018-10-08 | $33.77 | $33.84 | $33.66 | $33.84 | $32.80 | 4,192 |
2018-10-05 | $34.21 | $34.22 | $33.95 | $34.09 | $33.05 | 6,148 |
2018-10-04 | $34.36 | $34.41 | $34.16 | $34.35 | $33.30 | 24,600 |
2018-10-03 | $34.94 | $34.98 | $34.84 | $34.86 | $33.79 | 8,417 |
2018-10-02 | $34.85 | $34.96 | $34.85 | $34.88 | $33.81 | 3,384 |
2018-10-01 | $35.13 | $35.13 | $35.01 | $35.01 | $33.94 | 8,276 |
2018-09-28 | $34.86 | $34.97 | $34.86 | $34.91 | $33.84 | 14,307 |
2018-09-27 | $35.09 | $35.13 | $35.01 | $35.01 | $33.94 | 7,284 |
2018-09-26 | $35.19 | $35.27 | $35.10 | $35.10 | $34.03 | 7,095 |
2018-09-25 | $35.11 | $35.12 | $35.03 | $35.03 | $33.96 | 1,938 |
2018-09-24 | $35.03 | $35.03 | $34.90 | $34.94 | $33.87 | 4,857 |
2018-09-21 | $35.09 | $35.12 | $35.03 | $35.03 | $33.95 | 5,571 |
2018-09-20 | $35.02 | $35.10 | $35.02 | $35.10 | $34.03 | 2,111 |
2018-09-19 | $34.87 | $34.91 | $34.87 | $34.89 | $33.82 | 824 |
2018-09-18 | $34.75 | $34.91 | $34.74 | $34.91 | $33.84 | 10,782 |
2018-09-17 | $34.66 | $34.66 | $34.49 | $34.49 | $33.43 | 8,342 |
2018-09-14 | $34.57 | $34.59 | $34.49 | $34.56 | $33.50 | 8,777 |
2018-09-13 | $34.43 | $34.50 | $34.36 | $34.38 | $33.33 | 6,116 |
2018-09-12 | $34.09 | $34.24 | $34.09 | $34.20 | $33.16 | 3,312 |
2018-09-11 | $34.00 | $34.14 | $33.98 | $34.13 | $33.09 | 9,632 |
2018-09-10 | $34.08 | $34.10 | $34.04 | $34.05 | $33.01 | 3,293 |
2018-09-07 | $33.89 | $34.00 | $33.87 | $33.91 | $32.87 | 4,362 |
2018-09-06 | $34.12 | $34.12 | $34.07 | $34.11 | $33.06 | 2,996 |
2018-09-05 | $34.26 | $34.26 | $34.12 | $34.20 | $33.15 | 9,720 |
2018-09-04 | $34.41 | $34.44 | $34.34 | $34.38 | $33.33 | 12,342 |
2018-08-31 | $34.66 | $34.73 | $34.60 | $34.73 | $33.67 | 6,523 |
2018-08-30 | $34.79 | $34.82 | $34.69 | $34.69 | $33.62 | 4,386 |
2018-08-29 | $34.79 | $34.99 | $34.79 | $34.96 | $33.89 | 29,100 |
2018-08-28 | $34.85 | $34.85 | $34.73 | $34.77 | $33.71 | 5,725 |
2018-08-27 | $34.65 | $34.78 | $34.64 | $34.76 | $33.70 | 10,893 |
2018-08-24 | $34.29 | $34.44 | $34.29 | $34.38 | $33.33 | 4,452 |
2018-08-23 | $34.14 | $34.25 | $34.14 | $34.17 | $33.13 | 10,880 |
2018-08-22 | $34.22 | $34.35 | $34.22 | $34.32 | $33.27 | 19,266 |
2018-08-21 | $34.16 | $34.24 | $34.10 | $34.15 | $33.11 | 4,001 |
2018-08-20 | $33.90 | $34.03 | $33.78 | $34.02 | $32.98 | 5,377 |
2018-08-17 | $33.67 | $33.91 | $33.67 | $33.88 | $32.84 | 29,180 |
2018-08-16 | $33.60 | $33.70 | $33.60 | $33.63 | $32.60 | 17,410 |
2018-08-15 | $33.52 | $33.52 | $33.32 | $33.45 | $32.43 | 160,584 |
2018-08-14 | $33.85 | $33.91 | $33.85 | $33.91 | $32.87 | 8,253 |
2018-08-13 | $33.87 | $33.87 | $33.67 | $33.75 | $32.72 | 3,226 |
2018-08-10 | $33.95 | $33.99 | $33.89 | $33.92 | $32.88 | 3,888 |
2018-08-09 | $34.48 | $34.48 | $34.38 | $34.38 | $33.33 | 7,394 |
2018-08-08 | $34.43 | $34.49 | $34.40 | $34.49 | $33.44 | 4,593 |
2018-08-07 | $34.52 | $34.53 | $34.49 | $34.49 | $33.43 | 7,688 |
2018-08-06 | $34.41 | $34.43 | $34.35 | $34.41 | $33.36 | 10,030 |
2018-08-03 | $34.37 | $34.49 | $34.37 | $34.49 | $33.44 | 2,389 |
2018-08-02 | $34.30 | $34.45 | $34.30 | $34.45 | $33.40 | 4,178 |
2018-08-01 | $34.54 | $34.56 | $34.40 | $34.40 | $33.35 | 3,965 |
2018-07-31 | $34.44 | $34.58 | $34.43 | $34.53 | $33.47 | 179,463 |
2018-07-30 | $34.60 | $34.60 | $34.45 | $34.50 | $33.44 | 1,349 |
2018-07-27 | $34.91 | $34.91 | $34.64 | $34.72 | $33.66 | 4,889 |
2018-07-26 | $34.80 | $34.86 | $34.79 | $34.84 | $33.77 | 7,279 |
2018-07-25 | $34.53 | $34.75 | $34.49 | $34.75 | $33.69 | 2,614 |
2018-07-24 | $34.66 | $34.66 | $34.45 | $34.45 | $33.40 | 1,242 |
2018-07-23 | $34.35 | $34.41 | $34.35 | $34.40 | $33.35 | 1,559 |
2018-07-20 | $34.24 | $34.45 | $34.24 | $34.44 | $33.38 | 11,971 |
2018-07-19 | $34.19 | $34.36 | $34.19 | $34.35 | $33.30 | 4,243 |
2018-07-18 | $34.41 | $34.45 | $34.41 | $34.45 | $33.39 | 2,085 |
2018-07-17 | $34.32 | $34.45 | $34.32 | $34.43 | $33.38 | 4,012 |
2018-07-16 | $34.33 | $34.33 | $34.25 | $34.25 | $33.20 | 4,953 |
2018-07-13 | $34.22 | $34.29 | $34.22 | $34.25 | $33.20 | 2,695 |
2018-07-12 | $33.97 | $34.08 | $33.97 | $34.04 | $33.00 | 1,922 |
2018-07-11 | $33.98 | $33.98 | $33.78 | $33.85 | $32.81 | 4,570 |
2018-07-10 | $34.25 | $34.27 | $34.24 | $34.27 | $33.22 | 3,040 |
2018-07-09 | $34.16 | $34.27 | $34.14 | $34.27 | $33.22 | 6,639 |
2018-07-06 | $33.78 | $33.98 | $33.78 | $33.97 | $32.93 | 19,351 |
2018-07-05 | $33.68 | $33.73 | $33.60 | $33.73 | $32.70 | 3,299 |
2018-07-03 | $33.69 | $33.70 | $33.52 | $33.52 | $32.49 | 28,021 |
2018-07-02 | $33.34 | $33.48 | $33.33 | $33.48 | $32.46 | 5,392 |
2018-06-29 | $33.90 | $33.97 | $33.87 | $33.87 | $32.83 | 181,883 |
2018-06-28 | $33.57 | $33.73 | $33.50 | $33.68 | $32.65 | 9,189 |
2018-06-27 | $34.07 | $34.13 | $33.96 | $33.96 | $32.92 | 6,216 |
2018-06-26 | $34.02 | $34.07 | $33.89 | $34.00 | $32.96 | 14,657 |
2018-06-25 | $34.19 | $34.19 | $33.76 | $33.88 | $32.84 | 33,307 |
2018-06-22 | $34.48 | $34.57 | $34.48 | $34.57 | $33.51 | 1,940 |
2018-06-21 | $34.32 | $34.37 | $34.23 | $34.23 | $33.19 | 6,603 |
2018-06-20 | $34.48 | $34.51 | $34.37 | $34.44 | $33.39 | 16,632 |
2018-06-19 | $34.29 | $34.31 | $34.20 | $34.30 | $33.25 | 2,964 |
2018-06-18 | $34.66 | $34.74 | $34.64 | $34.73 | $33.67 | 6,181 |
2018-06-15 | $34.93 | $34.94 | $34.80 | $34.94 | $33.87 | 6,939 |
2018-06-14 | $35.14 | $35.20 | $35.10 | $35.11 | $34.04 | 5,506 |
2018-06-13 | $35.20 | $35.24 | $35.16 | $35.16 | $34.08 | 3,664 |
2018-06-12 | $35.17 | $35.20 | $35.10 | $35.15 | $34.07 | 11,816 |
2018-06-11 | $35.16 | $35.23 | $35.15 | $35.22 | $34.14 | 12,988 |
2018-06-08 | $34.94 | $35.06 | $34.93 | $35.05 | $33.98 | 15,320 |
2018-06-07 | $35.10 | $35.10 | $34.86 | $34.97 | $33.90 | 26,358 |
2018-06-06 | $34.90 | $35.06 | $34.90 | $35.06 | $33.99 | 4,293 |
2018-06-05 | $34.89 | $34.89 | $34.80 | $34.88 | $33.81 | 21,489 |
2018-06-04 | $34.85 | $34.85 | $34.78 | $34.79 | $33.72 | 1,651 |
2018-06-01 | $34.60 | $34.67 | $34.54 | $34.67 | $33.61 | 6,992 |
2018-05-31 | $34.51 | $34.51 | $34.36 | $34.40 | $33.35 | 9,173 |
2018-05-30 | $34.45 | $34.64 | $34.45 | $34.63 | $33.57 | 7,258 |
2018-05-29 | $34.38 | $34.38 | $34.10 | $34.20 | $33.16 | 8,674 |
2018-05-25 | $34.64 | $34.69 | $34.58 | $34.59 | $33.53 | 6,421 |
2018-05-24 | $34.68 | $34.68 | $34.48 | $34.65 | $33.59 | 15,487 |
2018-05-23 | $34.62 | $34.70 | $34.54 | $34.70 | $33.64 | 5,245 |
2018-05-22 | $34.87 | $34.88 | $34.78 | $34.78 | $33.72 | 4,287 |
2018-05-21 | $34.89 | $34.91 | $34.85 | $34.87 | $33.80 | 6,105 |
2018-05-18 | $34.69 | $34.73 | $34.64 | $34.69 | $33.63 | 2,725 |
2018-05-17 | $34.68 | $34.78 | $34.68 | $34.69 | $33.63 | 5,953 |
2018-05-16 | $34.57 | $34.65 | $34.57 | $34.65 | $33.59 | 2,116 |
2018-05-15 | $34.51 | $34.52 | $34.38 | $34.45 | $33.40 | 4,626 |
2018-05-14 | $34.84 | $34.86 | $34.71 | $34.75 | $33.69 | 6,686 |
2018-05-11 | $34.63 | $34.66 | $34.63 | $34.65 | $33.59 | 2,406 |
2018-05-10 | $34.50 | $34.57 | $34.50 | $34.54 | $33.48 | 3,407 |
2018-05-09 | $34.19 | $34.35 | $34.19 | $34.32 | $33.27 | 3,420 |
2018-05-08 | $34.21 | $34.33 | $34.18 | $34.30 | $33.25 | 6,747 |
2018-05-07 | $34.23 | $34.33 | $34.22 | $34.25 | $33.20 | 14,192 |
2018-05-04 | $33.78 | $34.23 | $33.78 | $34.23 | $33.18 | 6,112 |
2018-05-03 | $33.92 | $34.02 | $33.69 | $34.01 | $32.97 | 11,913 |
2018-05-02 | $34.05 | $34.08 | $34.02 | $34.04 | $33.00 | 5,490 |
2018-05-01 | $33.90 | $34.02 | $33.86 | $34.01 | $32.97 | 18,300 |
2018-04-30 | $34.33 | $34.33 | $34.13 | $34.13 | $33.09 | 17,747 |
2018-04-27 | $34.26 | $34.32 | $34.25 | $34.31 | $33.26 | 9,912 |
2018-04-26 | $34.19 | $34.24 | $34.18 | $34.24 | $33.20 | 1,508 |
2018-04-25 | $33.92 | $34.01 | $33.80 | $33.96 | $32.92 | 11,091 |
2018-04-24 | $34.33 | $34.34 | $34.01 | $34.01 | $32.97 | 10,196 |
2018-04-23 | $34.36 | $34.41 | $34.30 | $34.36 | $33.30 | 11,229 |
2018-04-20 | $34.52 | $34.53 | $34.39 | $34.40 | $33.35 | 11,821 |
2018-04-19 | $34.77 | $34.77 | $34.56 | $34.65 | $33.59 | 13,407 |
2018-04-18 | $34.95 | $34.95 | $34.90 | $34.91 | $33.84 | 13,849 |
2018-04-17 | $34.61 | $34.75 | $34.61 | $34.74 | $33.68 | 6,003 |
2018-04-16 | $34.42 | $34.44 | $34.34 | $34.36 | $33.31 | 5,374 |
2018-04-13 | $34.30 | $34.30 | $34.08 | $34.13 | $33.09 | 8,977 |
2018-04-12 | $34.18 | $34.25 | $34.18 | $34.19 | $33.15 | 9,442 |
2018-04-11 | $34.16 | $34.28 | $34.14 | $34.15 | $33.11 | 2,923 |
2018-04-10 | $34.22 | $34.33 | $34.22 | $34.30 | $33.25 | 5,555 |
2018-04-09 | $34.05 | $34.29 | $34.04 | $34.24 | $33.19 | 13,972 |
2018-04-06 | $34.14 | $34.14 | $33.73 | $33.77 | $32.73 | 5,674 |
2018-04-05 | $34.19 | $34.31 | $34.15 | $34.31 | $33.26 | 20,463 |
2018-04-04 | $33.43 | $33.91 | $33.43 | $33.90 | $32.86 | 6,684 |
2018-04-03 | $33.63 | $33.82 | $33.63 | $33.82 | $32.78 | 1,167 |
2018-04-02 | $33.92 | $33.97 | $33.33 | $33.46 | $32.44 | 15,436 |
2018-03-29 | $33.93 | $34.26 | $33.89 | $34.16 | $33.12 | 30,012 |
2018-03-28 | $33.71 | $33.77 | $33.60 | $33.71 | $32.68 | 14,932 |
2018-03-27 | $34.03 | $34.08 | $33.54 | $33.54 | $32.51 | 23,020 |
2018-03-26 | $33.65 | $33.82 | $33.42 | $33.81 | $32.78 | 27,139 |
2018-03-23 | $33.60 | $33.72 | $33.17 | $33.19 | $32.18 | 29,843 |
2018-03-22 | $34.15 | $34.21 | $33.73 | $33.76 | $32.73 | 25,187 |
2018-03-21 | $34.29 | $34.37 | $34.29 | $34.34 | $33.29 | 5,073 |
2018-03-20 | $34.32 | $34.37 | $34.27 | $34.35 | $33.30 | 5,126 |
2018-03-19 | $34.46 | $34.51 | $34.10 | $34.29 | $33.24 | 15,259 |
2018-03-16 | $34.72 | $34.72 | $34.65 | $34.70 | $33.64 | 26,099 |
2018-03-15 | $34.78 | $34.86 | $34.67 | $34.68 | $33.62 | 5,571 |
2018-03-14 | $34.67 | $34.69 | $34.57 | $34.65 | $33.59 | 13,075 |
2018-03-13 | $34.90 | $34.90 | $34.56 | $34.56 | $33.50 | 4,783 |
2018-03-12 | $34.68 | $34.77 | $34.60 | $34.77 | $33.71 | 72,597 |
2018-03-09 | $34.40 | $34.67 | $34.40 | $34.65 | $33.59 | 12,361 |
2018-03-08 | $34.34 | $34.37 | $34.21 | $34.33 | $33.28 | 6,683 |
2018-03-07 | $34.09 | $34.22 | $33.99 | $34.22 | $33.17 | 7,176 |
2018-03-06 | $34.22 | $34.22 | $34.10 | $34.17 | $33.13 | 5,818 |
2018-03-05 | $33.55 | $33.96 | $33.50 | $33.96 | $32.92 | 7,269 |
2018-03-02 | $33.36 | $33.73 | $33.36 | $33.62 | $32.59 | 11,334 |
2018-03-01 | $33.85 | $33.85 | $33.33 | $33.47 | $32.45 | 16,880 |
2018-02-28 | $34.47 | $34.47 | $34.14 | $34.19 | $33.14 | 20,569 |
2018-02-27 | $34.62 | $34.62 | $34.47 | $34.47 | $33.41 | 2,126 |
2018-02-26 | $34.58 | $34.81 | $34.55 | $34.81 | $33.75 | 3,962 |
2018-02-23 | $34.27 | $34.49 | $34.25 | $34.49 | $33.43 | 6,743 |
2018-02-22 | $34.17 | $34.38 | $34.06 | $34.16 | $33.12 | 24,160 |
2018-02-21 | $34.34 | $34.51 | $34.13 | $34.13 | $33.08 | 4,432 |
2018-02-20 | $34.32 | $34.40 | $34.11 | $34.15 | $33.11 | 7,482 |
2018-02-16 | $34.35 | $34.53 | $34.35 | $34.44 | $33.39 | 3,567 |
2018-02-15 | $34.01 | $34.10 | $33.76 | $34.10 | $33.06 | 2,650 |
2018-02-14 | $33.09 | $33.77 | $33.09 | $33.77 | $32.74 | 4,409 |
2018-02-13 | $33.03 | $33.21 | $33.01 | $33.20 | $32.18 | 12,916 |
2018-02-12 | $33.08 | $33.29 | $33.08 | $33.29 | $32.27 | 2,394 |
2018-02-09 | $32.79 | $32.82 | $32.02 | $32.79 | $31.79 | 19,790 |
2018-02-08 | $33.43 | $33.43 | $32.41 | $32.41 | $31.42 | 16,692 |
2018-02-07 | $33.47 | $33.74 | $33.47 | $33.54 | $32.51 | 4,323 |
2018-02-06 | $32.75 | $33.74 | $32.65 | $33.68 | $32.65 | 16,519 |
2018-02-05 | $33.95 | $34.17 | $32.99 | $32.99 | $31.98 | 19,788 |
2018-02-02 | $34.86 | $34.86 | $34.48 | $34.50 | $33.45 | 18,394 |
2018-02-01 | $35.03 | $35.29 | $35.03 | $35.18 | $34.10 | 7,876 |
2018-01-31 | $35.25 | $35.31 | $35.09 | $35.16 | $34.09 | 43,657 |
2018-01-30 | $35.30 | $35.30 | $35.21 | $35.25 | $34.17 | 3,084 |
2018-01-29 | $35.59 | $35.62 | $35.50 | $35.55 | $34.46 | 2,899 |
2018-01-26 | $35.58 | $35.73 | $35.58 | $35.72 | $34.62 | 5,159 |
2018-01-25 | $35.48 | $35.51 | $35.27 | $35.34 | $34.25 | 11,413 |
2018-01-24 | $35.55 | $35.60 | $35.32 | $35.47 | $34.38 | 41,655 |
2018-01-23 | $35.43 | $35.43 | $35.36 | $35.41 | $34.33 | 9,852 |
2018-01-22 | $35.11 | $35.28 | $35.11 | $35.28 | $34.20 | 1,093 |
2018-01-19 | $35.09 | $35.11 | $35.02 | $35.11 | $34.03 | 7,872 |
2018-01-18 | $34.91 | $34.96 | $34.84 | $34.91 | $33.84 | 8,437 |
2018-01-17 | $34.89 | $35.11 | $34.89 | $35.03 | $33.96 | 13,213 |
2018-01-16 | $34.98 | $34.98 | $34.70 | $34.74 | $33.68 | 10,897 |
2018-01-12 | $34.61 | $34.82 | $34.61 | $34.81 | $33.75 | 6,317 |
2018-01-11 | $34.42 | $34.55 | $34.41 | $34.54 | $33.48 | 6,287 |
2018-01-10 | $34.42 | $34.43 | $34.35 | $34.35 | $33.30 | 14,427 |
2018-01-09 | $34.47 | $34.52 | $34.40 | $34.49 | $33.44 | 4,387 |
2018-01-08 | $34.41 | $34.49 | $34.41 | $34.49 | $33.44 | 5,252 |
2018-01-05 | $34.31 | $34.42 | $34.30 | $34.42 | $33.37 | 22,467 |
2018-01-04 | $34.17 | $34.27 | $34.17 | $34.26 | $33.21 | 9,907 |
2018-01-03 | $33.79 | $33.99 | $33.79 | $33.99 | $32.95 | 19,499 |
2018-01-02 | $33.49 | $33.65 | $33.49 | $33.65 | $32.62 | 5,576 |
2017-12-29 | $33.54 | $33.54 | $33.47 | $33.47 | $32.45 | 11,455 |
2017-12-28 | $33.50 | $33.50 | $33.46 | $33.50 | $32.48 | 18,075 |
2017-12-27 | $33.47 | $33.52 | $33.44 | $33.45 | $32.43 | 15,301 |
2017-12-26 | $33.39 | $33.46 | $33.32 | $33.36 | $32.34 | 16,138 |
2017-12-22 | $33.54 | $33.57 | $33.52 | $33.56 | $32.31 | 1,940 |
2017-12-21 | $33.55 | $33.61 | $33.55 | $33.55 | $32.30 | 5,296 |
2017-12-20 | $33.55 | $33.55 | $33.46 | $33.48 | $32.24 | 5,997 |
2017-12-19 | $33.55 | $33.55 | $33.47 | $33.52 | $32.27 | 38,239 |
2017-12-18 | $33.65 | $33.65 | $33.64 | $33.65 | $32.40 | 976 |
2017-12-15 | $33.23 | $33.34 | $33.23 | $33.31 | $32.07 | 2,212 |
2017-12-14 | $33.28 | $33.28 | $33.14 | $33.14 | $31.91 | 6,427 |
2017-12-13 | $33.25 | $33.30 | $33.21 | $33.28 | $32.04 | 8,849 |
2017-12-12 | $33.12 | $33.21 | $33.12 | $33.19 | $31.95 | 4,808 |
2017-12-11 | $33.12 | $33.19 | $33.12 | $33.19 | $31.96 | 3,469 |
2017-12-08 | $33.07 | $33.13 | $33.07 | $33.13 | $31.90 | 28,414 |
2017-12-07 | $32.82 | $33.01 | $32.82 | $32.99 | $31.76 | 3,538 |
2017-12-06 | $32.77 | $32.86 | $32.77 | $32.86 | $31.64 | 10,679 |
2017-12-05 | $32.92 | $32.98 | $32.84 | $32.85 | $31.63 | 7,579 |
2017-12-04 | $33.16 | $33.16 | $32.99 | $32.99 | $31.76 | 32,621 |
2017-12-01 | $33.21 | $33.21 | $33.09 | $33.10 | $31.87 | 5,443 |
2017-11-30 | $33.25 | $33.33 | $33.25 | $33.29 | $32.05 | 4,897 |
2017-11-29 | $33.32 | $33.32 | $33.12 | $33.14 | $31.91 | 3,980 |
2017-11-28 | $33.17 | $33.32 | $33.16 | $33.32 | $32.08 | 21,753 |
2017-11-27 | $33.21 | $33.21 | $33.13 | $33.15 | $31.92 | 1,872 |
2017-11-24 | $33.25 | $33.28 | $33.25 | $33.26 | $32.02 | 2,154 |
2017-11-22 | $33.11 | $33.11 | $33.02 | $33.10 | $31.87 | 1,613 |
2017-11-21 | $33.10 | $33.11 | $33.06 | $33.08 | $31.84 | 3,265 |
2017-11-20 | $32.82 | $32.90 | $32.82 | $32.87 | $31.65 | 4,580 |
2017-11-17 | $32.70 | $32.75 | $32.70 | $32.75 | $31.53 | 4,043 |
2017-11-16 | $32.70 | $32.82 | $32.68 | $32.78 | $31.56 | 5,990 |
2017-11-15 | $32.23 | $32.33 | $32.23 | $32.29 | $31.09 | 14,221 |
2017-11-14 | $32.42 | $32.53 | $32.42 | $32.51 | $31.30 | 5,864 |
2017-11-13 | $32.47 | $32.54 | $32.45 | $32.49 | $31.28 | 4,217 |
2017-11-10 | $32.56 | $32.60 | $32.53 | $32.59 | $31.38 | 8,589 |
2017-11-09 | $32.62 | $32.67 | $32.47 | $32.67 | $31.45 | 8,832 |
2017-11-08 | $32.83 | $32.95 | $32.83 | $32.92 | $31.69 | 3,924 |
2017-11-07 | $32.80 | $32.84 | $32.72 | $32.80 | $31.58 | 8,459 |
2017-11-06 | $32.71 | $32.89 | $32.71 | $32.79 | $31.57 | 25,391 |
2017-11-03 | $32.65 | $32.72 | $32.64 | $32.72 | $31.50 | 6,872 |
2017-11-02 | $32.59 | $32.67 | $32.58 | $32.66 | $31.45 | 59,985 |
2017-11-01 | $32.82 | $32.82 | $32.65 | $32.69 | $31.47 | 10,122 |
2017-10-31 | $32.66 | $32.72 | $32.65 | $32.70 | $31.48 | 10,617 |
2017-10-30 | $32.55 | $32.57 | $32.51 | $32.57 | $31.36 | 42,391 |
2017-10-27 | $32.43 | $32.56 | $32.43 | $32.56 | $31.35 | 1,570 |
2017-10-26 | $32.44 | $32.45 | $32.39 | $32.43 | $31.22 | 26,613 |
2017-10-25 | $32.45 | $32.45 | $32.26 | $32.36 | $31.16 | 50,671 |
2017-10-24 | $32.48 | $32.54 | $32.48 | $32.53 | $31.32 | 4,713 |
2017-10-23 | $32.51 | $32.51 | $32.40 | $32.40 | $31.19 | 10,701 |
2017-10-20 | $32.40 | $32.43 | $32.39 | $32.43 | $31.22 | 2,921 |
2017-10-19 | $32.24 | $32.34 | $32.24 | $32.34 | $31.14 | 22,966 |
2017-10-18 | $32.33 | $32.39 | $32.32 | $32.36 | $31.16 | 12,850 |
2017-10-17 | $32.33 | $32.42 | $32.33 | $32.34 | $31.14 | 24,510 |
2017-10-16 | $32.52 | $32.52 | $32.49 | $32.49 | $31.28 | 132,441 |
2017-10-13 | $32.50 | $32.55 | $32.50 | $32.52 | $31.31 | 4,467 |
2017-10-12 | $32.32 | $32.38 | $32.32 | $32.37 | $31.17 | 1,583 |
2017-10-11 | $32.24 | $32.33 | $32.23 | $32.32 | $31.12 | 9,304 |
2017-10-10 | $32.19 | $32.23 | $32.18 | $32.21 | $31.01 | 4,664 |
2017-10-09 | $32.02 | $32.03 | $31.98 | $31.98 | $30.78 | 5,241 |
2017-10-06 | $31.96 | $31.98 | $31.94 | $31.98 | $30.79 | 2,487 |
2017-10-05 | $32.05 | $32.10 | $32.02 | $32.09 | $30.90 | 14,521 |
2017-10-04 | $32.07 | $32.08 | $32.06 | $32.08 | $30.89 | 8,161 |
2017-10-03 | $31.99 | $32.04 | $31.98 | $32.04 | $30.85 | 9,661 |
2017-10-02 | $31.77 | $31.95 | $31.77 | $31.95 | $30.76 | 1,750 |
2017-09-29 | $31.83 | $31.90 | $31.83 | $31.90 | $30.71 | 9,836 |
2017-09-28 | $31.71 | $31.77 | $31.69 | $31.75 | $30.56 | 11,502 |
2017-09-27 | $31.57 | $31.72 | $31.57 | $31.72 | $30.53 | 5,493 |
2017-09-26 | $31.64 | $31.65 | $31.56 | $31.59 | $30.41 | 6,960 |
2017-09-25 | $31.71 | $31.74 | $31.61 | $31.71 | $30.53 | 10,882 |
2017-09-22 | $31.73 | $31.78 | $31.72 | $31.78 | $30.60 | 6,723 |
2017-09-21 | $31.73 | $31.73 | $31.62 | $31.68 | $30.50 | 3,625 |
2017-09-20 | $31.93 | $31.93 | $31.72 | $31.82 | $30.64 | 4,119 |
2017-09-19 | $31.90 | $31.90 | $31.84 | $31.89 | $30.70 | 13,801 |
2017-09-18 | $31.87 | $31.90 | $31.81 | $31.88 | $30.69 | 3,837 |
2017-09-15 | $31.76 | $31.80 | $31.75 | $31.78 | $30.60 | 30,676 |
2017-09-14 | $31.71 | $31.79 | $31.69 | $31.79 | $30.61 | 7,698 |
2017-09-13 | $31.82 | $31.82 | $31.72 | $31.76 | $30.58 | 5,603 |
2017-09-12 | $31.81 | $31.86 | $31.79 | $31.85 | $30.66 | 17,333 |
2017-09-11 | $31.79 | $31.80 | $31.74 | $31.76 | $30.58 | 29,948 |
2017-09-08 | $31.54 | $31.60 | $31.52 | $31.52 | $30.35 | 14,888 |
2017-09-07 | $31.43 | $31.51 | $31.42 | $31.49 | $30.32 | 14,209 |
2017-09-06 | $31.23 | $31.30 | $31.22 | $31.25 | $30.09 | 12,616 |
2017-09-05 | $31.20 | $31.22 | $31.03 | $31.09 | $29.93 | 18,482 |
2017-09-01 | $31.41 | $31.41 | $31.31 | $31.33 | $30.16 | 7,918 |
2017-08-31 | $31.16 | $31.32 | $31.15 | $31.27 | $30.11 | 11,605 |
2017-08-30 | $30.90 | $31.02 | $30.90 | $31.02 | $29.87 | 24,087 |
2017-08-29 | $30.79 | $31.00 | $30.79 | $30.98 | $29.83 | 20,017 |
2017-08-28 | $30.99 | $31.03 | $30.95 | $31.00 | $29.85 | 11,551 |
2017-08-25 | $30.96 | $31.03 | $30.94 | $31.01 | $29.85 | 9,755 |
2017-08-24 | $30.83 | $30.92 | $30.83 | $30.85 | $29.70 | 11,669 |
2017-08-23 | $30.94 | $30.96 | $30.88 | $30.93 | $29.78 | 13,112 |
2017-08-22 | $30.98 | $31.03 | $30.96 | $31.02 | $29.87 | 12,633 |
2017-08-21 | $30.73 | $30.78 | $30.72 | $30.78 | $29.63 | 25,367 |
2017-08-18 | $30.75 | $30.84 | $30.71 | $30.76 | $29.62 | 34,530 |
2017-08-17 | $30.99 | $30.99 | $30.67 | $30.70 | $29.56 | 60,291 |
2017-08-16 | $30.95 | $31.05 | $30.94 | $31.05 | $29.89 | 30,991 |
2017-08-15 | $30.82 | $30.88 | $30.82 | $30.88 | $29.73 | 9,312 |
2017-08-14 | $30.91 | $30.98 | $30.91 | $30.96 | $29.81 | 21,178 |
2017-08-11 | $30.72 | $30.75 | $30.68 | $30.74 | $29.60 | 9,790 |
2017-08-10 | $30.83 | $30.83 | $30.63 | $30.67 | $29.53 | 6,056 |
2017-08-09 | $30.94 | $31.01 | $30.87 | $31.01 | $29.86 | 11,466 |
2017-08-08 | $31.13 | $31.22 | $31.07 | $31.07 | $29.91 | 15,433 |
2017-08-07 | $31.14 | $31.20 | $31.13 | $31.20 | $30.04 | 20,347 |
2017-08-04 | $31.19 | $31.23 | $31.13 | $31.19 | $30.03 | 23,683 |
2017-08-03 | $31.15 | $31.20 | $31.12 | $31.16 | $30.00 | 53,931 |
2017-08-02 | $31.19 | $31.20 | $31.13 | $31.19 | $30.03 | 41,070 |
2017-08-01 | $31.23 | $31.23 | $31.17 | $31.19 | $30.03 | 13,183 |
2017-07-31 | $31.06 | $31.12 | $31.06 | $31.11 | $29.95 | 23,328 |
2017-07-28 | $31.05 | $31.10 | $31.01 | $31.10 | $29.94 | 7,279 |
2017-07-27 | $31.19 | $31.19 | $31.00 | $31.11 | $29.95 | 23,654 |
2017-07-26 | $31.13 | $31.21 | $31.02 | $31.17 | $30.01 | 17,480 |
2017-07-25 | $31.11 | $31.13 | $31.08 | $31.08 | $29.92 | 8,820 |
2017-07-24 | $31.06 | $31.14 | $31.03 | $31.12 | $29.96 | 27,317 |
2017-07-21 | $31.09 | $31.17 | $31.09 | $31.17 | $30.01 | 4,971 |
2017-07-20 | $31.21 | $31.24 | $31.18 | $31.23 | $30.06 | 7,692 |
2017-07-19 | $31.10 | $31.18 | $31.10 | $31.16 | $30.00 | 16,763 |
2017-07-18 | $30.97 | $31.03 | $30.95 | $31.03 | $29.88 | 6,750 |
2017-07-17 | $30.94 | $30.99 | $30.93 | $30.94 | $29.79 | 11,636 |
2017-07-14 | $30.92 | $30.99 | $30.88 | $30.99 | $29.84 | 10,079 |
2017-07-13 | $30.78 | $30.80 | $30.75 | $30.80 | $29.65 | 618 |
2017-07-12 | $30.65 | $30.73 | $30.65 | $30.70 | $29.56 | 11,545 |
2017-07-11 | $30.31 | $30.42 | $30.31 | $30.40 | $29.27 | 7,517 |
2017-07-10 | $30.28 | $30.38 | $30.28 | $30.38 | $29.25 | 3,202 |
2017-07-07 | $30.29 | $30.31 | $30.29 | $30.30 | $29.17 | 2,866 |
2017-07-06 | $30.27 | $30.27 | $30.14 | $30.17 | $29.05 | 96,590 |
2017-07-05 | $30.33 | $30.42 | $30.29 | $30.42 | $29.29 | 4,736 |
2017-07-03 | $30.49 | $30.49 | $30.43 | $30.43 | $29.30 | 688 |
2017-06-30 | $30.48 | $30.53 | $30.46 | $30.52 | $29.39 | 9,654 |
2017-06-29 | $30.51 | $30.51 | $30.34 | $30.42 | $29.29 | 4,014 |
2017-06-28 | $30.65 | $30.73 | $30.65 | $30.73 | $29.59 | 2,250 |
2017-06-27 | $30.63 | $30.68 | $30.55 | $30.56 | $29.42 | 14,097 |
2017-06-26 | $30.87 | $30.90 | $30.71 | $30.71 | $29.57 | 2,753 |
2017-06-23 | $30.62 | $30.73 | $30.62 | $30.71 | $29.57 | 3,906 |
2017-06-22 | $30.68 | $30.72 | $30.68 | $30.70 | $29.56 | 6,120 |
2017-06-21 | $30.68 | $30.68 | $30.61 | $30.63 | $29.49 | 10,048 |
2017-06-20 | $30.74 | $30.74 | $30.64 | $30.65 | $29.51 | 6,090 |
2017-06-19 | $30.69 | $30.74 | $30.69 | $30.74 | $29.59 | 5,796 |
2017-06-16 | $30.50 | $30.53 | $30.46 | $30.53 | $29.39 | 17,072 |
2017-06-15 | $30.33 | $30.42 | $30.29 | $30.41 | $29.28 | 5,608 |
2017-06-14 | $30.76 | $30.76 | $30.57 | $30.63 | $29.49 | 2,709 |
2017-06-13 | $30.57 | $30.68 | $30.57 | $30.63 | $29.49 | 21,432 |
2017-06-12 | $30.34 | $30.42 | $30.34 | $30.38 | $29.25 | 7,045 |
2017-06-09 | $30.65 | $30.66 | $30.35 | $30.50 | $29.36 | 26,967 |
2017-06-08 | $30.66 | $30.72 | $30.66 | $30.72 | $29.57 | 6,779 |
2017-06-07 | $30.81 | $30.82 | $30.75 | $30.80 | $29.65 | 8,741 |
2017-06-06 | $30.79 | $30.83 | $30.78 | $30.80 | $29.65 | 12,804 |
2017-06-05 | $30.91 | $30.97 | $30.90 | $30.93 | $29.78 | 14,925 |
2017-06-02 | $30.85 | $30.98 | $30.85 | $30.95 | $29.80 | 4,505 |
2017-06-01 | $30.58 | $30.67 | $30.58 | $30.67 | $29.53 | 10,380 |
2017-05-31 | $30.39 | $30.43 | $30.36 | $30.43 | $29.30 | 12,382 |
2017-05-30 | $30.22 | $30.38 | $30.22 | $30.38 | $29.25 | 23,095 |
2017-05-26 | $30.23 | $30.32 | $30.23 | $30.32 | $29.19 | 12,806 |
2017-05-25 | $30.35 | $30.36 | $30.32 | $30.35 | $29.22 | 10,853 |
2017-05-24 | $30.22 | $30.30 | $30.21 | $30.30 | $29.17 | 1,492 |
2017-05-23 | $30.25 | $30.30 | $30.25 | $30.28 | $29.15 | 36,223 |
2017-05-22 | $30.22 | $30.25 | $30.21 | $30.23 | $29.10 | 4,657 |
2017-05-19 | $29.93 | $30.18 | $29.93 | $30.16 | $29.03 | 3,636 |
2017-05-18 | $29.78 | $29.91 | $29.78 | $29.90 | $28.79 | 9,090 |
2017-05-17 | $30.03 | $30.03 | $29.81 | $29.81 | $28.70 | 26,117 |
2017-05-16 | $30.13 | $30.14 | $30.08 | $30.12 | $29.00 | 7,308 |
2017-05-15 | $30.01 | $30.04 | $30.01 | $30.01 | $28.89 | 20,244 |
2017-05-12 | $29.84 | $29.87 | $29.84 | $29.86 | $28.75 | 4,950 |
2017-05-11 | $29.76 | $29.84 | $29.76 | $29.82 | $28.71 | 2,490 |
2017-05-10 | $29.91 | $29.92 | $29.87 | $29.91 | $28.80 | 5,424 |
2017-05-09 | $29.90 | $29.90 | $29.84 | $29.84 | $28.73 | 8,016 |
2017-05-08 | $29.90 | $29.91 | $29.86 | $29.87 | $28.76 | 8,657 |
2017-05-05 | $29.80 | $29.95 | $29.80 | $29.95 | $28.84 | 8,143 |
2017-05-04 | $29.65 | $29.76 | $29.65 | $29.76 | $28.65 | 11,906 |
2017-05-03 | $29.60 | $29.61 | $29.52 | $29.57 | $28.47 | 7,745 |
2017-05-02 | $29.57 | $29.69 | $29.57 | $29.69 | $28.58 | 8,221 |
2017-05-01 | $29.66 | $29.66 | $29.53 | $29.55 | $28.45 | 2,438 |
2017-04-28 | $29.48 | $29.48 | $29.44 | $29.44 | $28.34 | 2,366 |
2017-04-27 | $29.43 | $29.51 | $29.43 | $29.48 | $28.38 | 7,330 |
2017-04-26 | $29.37 | $29.42 | $29.37 | $29.37 | $28.28 | 2,784 |
2017-04-25 | $29.30 | $29.36 | $29.30 | $29.36 | $28.27 | 8,464 |
2017-04-24 | $29.13 | $29.16 | $29.09 | $29.14 | $28.06 | 62,301 |
2017-04-21 | $28.69 | $28.71 | $28.64 | $28.68 | $27.61 | 12,846 |
2017-04-20 | $28.69 | $28.76 | $28.69 | $28.71 | $27.64 | 4,350 |
2017-04-19 | $28.65 | $28.65 | $28.50 | $28.53 | $27.47 | 11,899 |
2017-04-18 | $28.50 | $28.52 | $28.43 | $28.50 | $27.44 | 13,309 |
2017-04-17 | $28.47 | $28.59 | $28.47 | $28.59 | $27.53 | 4,818 |
2017-04-13 | $28.43 | $28.49 | $28.35 | $28.35 | $27.29 | 31,024 |
2017-04-12 | $28.51 | $28.52 | $28.43 | $28.48 | $27.42 | 4,565 |
2017-04-11 | $28.53 | $28.59 | $28.45 | $28.59 | $27.53 | 6,632 |
2017-04-10 | $28.47 | $28.55 | $28.47 | $28.50 | $27.44 | 7,334 |
2017-04-07 | $28.52 | $28.53 | $28.48 | $28.48 | $27.42 | 9,142 |
2017-04-06 | $28.47 | $28.48 | $28.36 | $28.36 | $27.30 | 32,790 |
2017-04-05 | $28.65 | $28.69 | $28.50 | $28.50 | $27.44 | 57,852 |
2017-04-04 | $28.58 | $28.63 | $28.58 | $28.60 | $27.54 | 11,782 |
2017-04-03 | $28.74 | $28.74 | $28.64 | $28.69 | $27.62 | 29,496 |
2017-03-31 | $28.73 | $28.73 | $28.67 | $28.67 | $27.60 | 3,367 |
2017-03-30 | $28.76 | $28.84 | $28.75 | $28.76 | $27.69 | 13,166 |
2017-03-29 | $28.81 | $28.88 | $28.81 | $28.88 | $27.80 | 3,616 |
2017-03-28 | $28.76 | $28.88 | $28.73 | $28.84 | $27.77 | 16,274 |
2017-03-27 | $28.62 | $28.73 | $28.53 | $28.71 | $27.64 | 3,474 |
2017-03-24 | $28.75 | $28.75 | $28.65 | $28.70 | $27.63 | 3,184 |
2017-03-23 | $28.58 | $28.61 | $28.53 | $28.53 | $27.47 | 3,322 |
2017-03-22 | $28.34 | $28.48 | $28.34 | $28.47 | $27.41 | 8,108 |
2017-03-21 | $28.81 | $28.81 | $28.44 | $28.47 | $27.41 | 4,019 |
2017-03-20 | $28.65 | $28.67 | $28.58 | $28.63 | $27.56 | 4,884 |
2017-03-17 | $28.66 | $28.73 | $28.66 | $28.69 | $27.62 | 2,783 |
2017-03-16 | $28.63 | $28.63 | $28.54 | $28.54 | $27.48 | 1,642 |
2017-03-15 | $28.30 | $28.50 | $28.30 | $28.49 | $27.43 | 12,904 |
2017-03-14 | $28.26 | $28.26 | $28.22 | $28.26 | $27.21 | 3,426 |
2017-03-13 | $28.36 | $28.38 | $28.32 | $28.35 | $27.30 | 5,451 |
2017-03-10 | $28.19 | $28.27 | $28.16 | $28.25 | $27.20 | 3,483 |
2017-03-09 | $28.03 | $28.04 | $27.98 | $28.01 | $26.96 | 933 |
2017-03-08 | $28.02 | $28.10 | $27.99 | $27.99 | $26.95 | 19,446 |
2017-03-07 | $28.08 | $28.11 | $28.07 | $28.10 | $27.05 | 1,358 |
2017-03-06 | $28.07 | $28.14 | $28.06 | $28.14 | $27.09 | 2,664 |
2017-03-03 | $28.14 | $28.21 | $28.10 | $28.20 | $27.15 | 6,779 |
2017-03-02 | $28.19 | $28.22 | $28.15 | $28.16 | $27.11 | 1,800 |
2017-03-01 | $28.14 | $28.38 | $28.14 | $28.37 | $27.31 | 5,584 |
2017-02-28 | $28.09 | $28.11 | $27.90 | $27.93 | $26.89 | 35,342 |
2017-02-27 | $28.06 | $28.12 | $28.06 | $28.12 | $27.07 | 12,551 |
2017-02-24 | $28.01 | $28.05 | $27.99 | $28.04 | $27.00 | 5,470 |
2017-02-23 | $28.25 | $28.25 | $28.11 | $28.14 | $27.09 | 4,399 |
2017-02-22 | $28.09 | $28.14 | $28.08 | $28.11 | $27.06 | 4,865 |
2017-02-21 | $28.00 | $28.15 | $28.00 | $28.15 | $27.10 | 19,324 |
2017-02-17 | $27.85 | $27.97 | $27.85 | $27.97 | $26.93 | 5,037 |
2017-02-16 | $27.94 | $27.97 | $27.87 | $27.97 | $26.93 | 7,539 |
2017-02-15 | $27.69 | $27.93 | $27.69 | $27.91 | $26.87 | 40,237 |
2017-02-14 | $27.97 | $27.97 | $27.85 | $27.91 | $26.87 | 5,105 |
2017-02-13 | $27.95 | $27.98 | $27.90 | $27.95 | $26.91 | 24,109 |
2017-02-10 | $27.75 | $27.84 | $27.75 | $27.83 | $26.79 | 3,617 |
2017-02-09 | $27.51 | $27.70 | $27.51 | $27.68 | $26.65 | 163,739 |
2017-02-08 | $27.55 | $27.59 | $27.55 | $27.59 | $26.56 | 1,708 |
2017-02-07 | $27.54 | $27.54 | $27.51 | $27.52 | $26.49 | 1,120 |
2017-02-06 | $27.46 | $27.51 | $27.45 | $27.51 | $26.49 | 7,120 |
2017-02-03 | $27.53 | $27.66 | $27.53 | $27.62 | $26.59 | 11,799 |
2017-02-02 | $27.51 | $27.55 | $27.50 | $27.53 | $26.51 | 4,524 |
2017-02-01 | $27.49 | $27.53 | $27.42 | $27.42 | $26.40 | 8,620 |
2017-01-31 | $27.34 | $27.43 | $27.31 | $27.43 | $26.41 | 3,675 |
2017-01-30 | $27.20 | $27.32 | $27.20 | $27.30 | $26.28 | 5,738 |
2017-01-27 | $27.46 | $27.47 | $27.40 | $27.44 | $26.42 | 10,734 |
2017-01-26 | $27.51 | $27.58 | $27.50 | $27.52 | $26.50 | 8,250 |
2017-01-25 | $27.46 | $27.46 | $27.44 | $27.44 | $26.42 | 1,800 |
2017-01-24 | $27.22 | $27.28 | $27.17 | $27.27 | $26.26 | 10,844 |
2017-01-23 | $27.17 | $27.17 | $27.03 | $27.10 | $26.09 | 7,333 |
2017-01-20 | $27.12 | $27.13 | $26.99 | $27.08 | $26.07 | 10,601 |
2017-01-19 | $27.06 | $27.06 | $26.92 | $27.00 | $26.00 | 10,654 |
2017-01-18 | $27.03 | $27.03 | $26.96 | $26.96 | $25.96 | 2,998 |
2017-01-17 | $27.06 | $27.08 | $27.00 | $27.03 | $26.02 | 7,550 |
2017-01-13 | $27.14 | $27.17 | $27.14 | $27.17 | $26.16 | 1,116 |
2017-01-12 | $27.08 | $27.08 | $27.08 | $27.08 | $26.07 | 0 |
2017-01-11 | $26.94 | $27.08 | $26.94 | $27.08 | $26.07 | 1,109 |
2017-01-10 | $27.00 | $27.01 | $27.00 | $27.01 | $26.00 | 1,486 |
2017-01-09 | $26.94 | $26.97 | $26.94 | $26.94 | $25.94 | 921 |
2017-01-06 | $26.95 | $26.98 | $26.95 | $26.97 | $25.96 | 1,427 |
2017-01-05 | $26.90 | $26.97 | $26.90 | $26.95 | $25.95 | 5,675 |
2017-01-04 | $26.72 | $26.86 | $26.72 | $26.86 | $25.86 | 22,351 |
2017-01-03 | $26.47 | $26.49 | $26.44 | $26.46 | $25.48 | 2,545 |
2016-12-30 | $26.42 | $26.42 | $26.36 | $26.36 | $25.38 | 2,704 |
2016-12-29 | $26.46 | $26.46 | $26.38 | $26.39 | $25.41 | 11,130 |
2016-12-28 | $26.50 | $26.51 | $26.41 | $26.41 | $25.43 | 8,655 |
2016-12-27 | $26.38 | $26.66 | $26.38 | $26.49 | $25.50 | 17,121 |
2016-12-23 | $26.55 | $26.59 | $26.55 | $26.57 | $25.41 | 1,504 |
2016-12-22 | $26.53 | $26.59 | $26.52 | $26.54 | $25.39 | 21,916 |
2016-12-21 | $27.00 | $27.00 | $26.56 | $26.61 | $25.45 | 25,955 |
2016-12-20 | $26.64 | $26.68 | $26.61 | $26.65 | $25.49 | 12,392 |
2016-12-19 | $26.63 | $26.64 | $26.58 | $26.59 | $25.43 | 12,179 |
2016-12-16 | $26.54 | $26.55 | $26.47 | $26.47 | $25.31 | 1,730 |
2016-12-15 | $26.51 | $26.60 | $26.50 | $26.58 | $25.42 | 18,371 |
2016-12-14 | $26.84 | $26.86 | $26.59 | $26.59 | $25.43 | 7,774 |
2016-12-13 | $26.92 | $26.97 | $26.92 | $26.92 | $25.75 | 6,502 |
2016-12-12 | $26.80 | $26.80 | $26.60 | $26.61 | $25.45 | 11,167 |
2016-12-09 | $26.72 | $26.75 | $26.67 | $26.75 | $25.59 | 13,341 |
2016-12-08 | $26.51 | $26.72 | $26.51 | $26.69 | $25.53 | 24,425 |
2016-12-07 | $26.35 | $26.67 | $26.35 | $26.67 | $25.51 | 4,200 |
2016-12-06 | $26.22 | $26.35 | $26.22 | $26.35 | $25.20 | 11,882 |
2016-12-05 | $26.27 | $26.38 | $26.25 | $26.33 | $25.19 | 17,125 |
2016-12-02 | $26.10 | $26.17 | $26.06 | $26.13 | $24.99 | 10,408 |
2016-12-01 | $26.28 | $26.28 | $26.11 | $26.11 | $24.98 | 2,202 |
2016-11-30 | $26.61 | $26.61 | $26.40 | $26.40 | $25.25 | 4,643 |
2016-11-29 | $26.44 | $26.53 | $26.39 | $26.48 | $25.33 | 16,817 |
2016-11-28 | $26.41 | $26.44 | $26.37 | $26.39 | $25.24 | 3,403 |
2016-11-25 | $26.41 | $26.45 | $26.40 | $26.45 | $25.30 | 9,670 |
2016-11-23 | $26.38 | $26.46 | $26.34 | $26.46 | $25.31 | 14,604 |
2016-11-22 | $26.59 | $26.59 | $26.34 | $26.44 | $25.29 | 83,555 |
2016-11-21 | $26.40 | $26.43 | $26.35 | $26.43 | $25.28 | 9,772 |
2016-11-18 | $26.37 | $26.37 | $26.29 | $26.30 | $25.16 | 12,500 |
2016-11-17 | $26.45 | $26.57 | $26.44 | $26.57 | $25.41 | 15,368 |
2016-11-16 | $26.15 | $26.37 | $26.15 | $26.35 | $25.20 | 7,062 |
2016-11-15 | $26.31 | $26.48 | $26.31 | $26.48 | $25.33 | 34,515 |
2016-11-14 | $26.34 | $26.34 | $26.29 | $26.32 | $25.17 | 10,287 |
2016-11-11 | $26.52 | $26.52 | $26.36 | $26.40 | $25.25 | 2,991 |
2016-11-10 | $26.57 | $26.78 | $26.50 | $26.64 | $25.48 | 17,063 |
2016-11-09 | $26.68 | $26.78 | $26.43 | $26.73 | $25.57 | 9,456 |
2016-11-08 | $26.54 | $26.72 | $26.54 | $26.65 | $25.49 | 13,548 |
2016-11-07 | $26.58 | $26.64 | $26.52 | $26.63 | $25.47 | 10,213 |
2016-11-04 | $26.39 | $26.49 | $26.32 | $26.32 | $25.18 | 17,577 |
2016-11-03 | $26.54 | $26.54 | $26.40 | $26.40 | $25.25 | 8,282 |
2016-11-02 | $26.62 | $26.65 | $26.48 | $26.48 | $25.33 | 30,170 |
2016-11-01 | $26.80 | $26.80 | $26.55 | $26.64 | $25.48 | 73,295 |
2016-10-31 | $26.85 | $26.85 | $26.70 | $26.76 | $25.60 | 8,393 |
2016-10-28 | $26.83 | $26.83 | $26.70 | $26.76 | $25.60 | 11,229 |
2016-10-27 | $26.98 | $26.98 | $26.72 | $26.74 | $25.58 | 8,924 |
2016-10-26 | $26.84 | $26.89 | $26.81 | $26.82 | $25.65 | 13,613 |
2016-10-25 | $26.90 | $26.92 | $26.89 | $26.89 | $25.72 | 10,689 |
2016-10-24 | $26.98 | $26.98 | $26.93 | $26.98 | $25.81 | 1,142 |
2016-10-21 | $26.97 | $26.97 | $26.97 | $26.97 | $25.80 | 791 |
2016-10-20 | $27.00 | $27.02 | $26.90 | $26.97 | $25.80 | 10,072 |
2016-10-19 | $26.94 | $27.00 | $26.94 | $26.99 | $25.81 | 3,147 |
2016-10-18 | $26.84 | $26.91 | $26.84 | $26.88 | $25.71 | 4,005 |
2016-10-17 | $26.66 | $26.66 | $26.60 | $26.62 | $25.46 | 5,449 |
2016-10-14 | $26.79 | $26.85 | $26.71 | $26.71 | $25.55 | 6,874 |
2016-10-13 | $26.58 | $26.74 | $26.58 | $26.74 | $25.58 | 3,264 |
2016-10-12 | $26.81 | $26.82 | $26.72 | $26.80 | $25.63 | 3,380 |
2016-10-11 | $27.10 | $27.10 | $26.80 | $26.84 | $25.67 | 19,303 |
2016-10-10 | $27.28 | $27.29 | $27.19 | $27.22 | $26.04 | 1,308 |
2016-10-07 | $27.35 | $27.35 | $27.01 | $27.16 | $25.98 | 10,806 |
2016-10-06 | $27.21 | $27.31 | $27.20 | $27.31 | $26.12 | 34,022 |
2016-10-05 | $27.39 | $27.40 | $27.35 | $27.39 | $26.20 | 7,532 |
2016-10-04 | $27.42 | $27.47 | $27.25 | $27.31 | $26.12 | 22,999 |
2016-10-03 | $27.40 | $27.44 | $27.38 | $27.43 | $26.24 | 6,055 |
2016-09-30 | $27.27 | $27.46 | $27.27 | $27.43 | $26.24 | 11,604 |
2016-09-29 | $27.41 | $27.45 | $27.24 | $27.30 | $26.11 | 23,000 |
2016-09-28 | $27.48 | $27.54 | $27.36 | $27.53 | $26.33 | 6,321 |
2016-09-27 | $27.35 | $27.35 | $27.31 | $27.35 | $26.16 | 1,642 |
2016-09-26 | $27.13 | $27.15 | $27.11 | $27.11 | $25.93 | 2,600 |
2016-09-23 | $27.34 | $27.36 | $27.32 | $27.32 | $26.13 | 22,262 |
2016-09-22 | $27.51 | $27.55 | $27.44 | $27.48 | $26.28 | 10,521 |
2016-09-21 | $27.08 | $27.24 | $26.96 | $27.24 | $26.06 | 5,096 |
2016-09-20 | $26.86 | $26.87 | $26.77 | $26.79 | $25.62 | 6,550 |
2016-09-19 | $26.71 | $26.73 | $26.59 | $26.59 | $25.43 | 4,233 |
2016-09-16 | $26.51 | $26.52 | $26.44 | $26.48 | $25.33 | 11,360 |
2016-09-15 | $26.59 | $26.75 | $26.59 | $26.75 | $25.58 | 2,943 |
2016-09-14 | $26.46 | $26.55 | $26.38 | $26.45 | $25.30 | 4,436 |
2016-09-13 | $26.57 | $26.57 | $26.45 | $26.50 | $25.35 | 4,719 |
2016-09-12 | $26.59 | $26.86 | $26.57 | $26.84 | $25.67 | 7,850 |
2016-09-09 | $26.77 | $26.79 | $26.63 | $26.63 | $25.47 | 8,650 |
2016-09-08 | $27.27 | $27.29 | $27.19 | $27.21 | $26.03 | 5,064 |
2016-09-07 | $27.41 | $27.41 | $27.33 | $27.34 | $26.15 | 3,598 |
2016-09-06 | $27.17 | $27.29 | $27.17 | $27.27 | $26.08 | 9,472 |
2016-09-02 | $27.11 | $27.11 | $27.03 | $27.07 | $25.89 | 10,787 |
2016-09-01 | $26.83 | $26.95 | $26.83 | $26.92 | $25.75 | 4,865 |
2016-08-31 | $26.84 | $26.84 | $26.76 | $26.79 | $25.62 | 7,987 |
2016-08-30 | $26.88 | $26.89 | $26.85 | $26.87 | $25.70 | 16,839 |
2016-08-29 | $26.89 | $26.99 | $26.89 | $26.93 | $25.76 | 25,682 |
2016-08-26 | $27.12 | $27.25 | $26.90 | $26.97 | $25.80 | 7,691 |
2016-08-25 | $27.07 | $27.17 | $27.07 | $27.08 | $25.90 | 21,689 |
2016-08-24 | $27.32 | $27.32 | $27.18 | $27.18 | $26.00 | 134,032 |
2016-08-23 | $27.35 | $27.39 | $27.28 | $27.28 | $26.09 | 22,257 |
2016-08-22 | $27.19 | $27.21 | $27.12 | $27.18 | $26.00 | 13,132 |
2016-08-19 | $27.01 | $27.10 | $27.00 | $27.08 | $25.90 | 4,490 |
2016-08-18 | $27.16 | $27.19 | $27.14 | $27.19 | $26.01 | 22,001 |
2016-08-17 | $27.05 | $27.18 | $27.05 | $27.18 | $26.00 | 26,130 |
2016-08-16 | $27.25 | $27.28 | $27.20 | $27.20 | $26.02 | 25,408 |
2016-08-15 | $27.34 | $27.40 | $27.33 | $27.34 | $26.15 | 3,998 |
2016-08-12 | $27.31 | $27.31 | $27.24 | $27.24 | $26.06 | 7,916 |
2016-08-11 | $27.18 | $27.26 | $27.18 | $27.22 | $26.04 | 11,743 |
2016-08-10 | $27.09 | $27.12 | $27.01 | $27.03 | $25.85 | 5,140 |
2016-08-09 | $26.98 | $26.99 | $26.94 | $26.94 | $25.77 | 8,304 |
2016-08-08 | $26.79 | $26.81 | $26.74 | $26.77 | $25.61 | 11,080 |
2016-08-05 | $26.78 | $26.85 | $26.77 | $26.82 | $25.65 | 6,264 |
2016-08-04 | $26.69 | $26.74 | $26.68 | $26.72 | $25.56 | 10,855 |
2016-08-03 | $26.56 | $26.65 | $26.55 | $26.64 | $25.48 | 19,485 |
2016-08-02 | $26.72 | $26.72 | $26.57 | $26.68 | $25.52 | 31,120 |
2016-08-01 | $26.86 | $26.93 | $26.80 | $26.80 | $25.63 | 5,935 |
2016-07-29 | $26.84 | $26.93 | $26.78 | $26.91 | $25.74 | 10,741 |
2016-07-28 | $26.57 | $26.70 | $26.54 | $26.67 | $25.51 | 60,372 |
2016-07-27 | $26.67 | $26.70 | $26.57 | $26.66 | $25.50 | 11,902 |
2016-07-26 | $26.60 | $26.63 | $26.53 | $26.60 | $25.44 | 8,053 |
2016-07-25 | $26.59 | $26.59 | $26.46 | $26.46 | $25.31 | 38,200 |
2016-07-22 | $26.43 | $26.52 | $26.43 | $26.51 | $25.36 | 302,639 |
2016-07-21 | $26.46 | $26.54 | $26.40 | $26.45 | $25.30 | 166,878 |
2016-07-20 | $26.48 | $26.64 | $26.48 | $26.62 | $25.46 | 18,959 |
2016-07-19 | $26.33 | $26.33 | $26.32 | $26.32 | $25.18 | 2,570 |
2016-07-18 | $26.38 | $26.39 | $26.36 | $26.37 | $25.22 | 1,755 |
2016-07-15 | $26.30 | $26.36 | $26.30 | $26.31 | $25.16 | 6,367 |
2016-07-14 | $26.53 | $26.53 | $26.49 | $26.52 | $25.37 | 700 |
2016-07-13 | $26.41 | $26.45 | $26.40 | $26.44 | $25.29 | 2,758 |
2016-07-12 | $26.49 | $26.52 | $26.49 | $26.52 | $25.36 | 437 |
2016-07-11 | $26.28 | $26.37 | $26.28 | $26.35 | $25.20 | 4,245 |
2016-07-08 | $26.00 | $26.00 | $26.00 | $26.00 | $24.86 | 330 |
2016-07-07 | $25.78 | $25.78 | $25.60 | $25.68 | $24.56 | 3,292 |
2016-07-06 | $25.44 | $25.63 | $25.44 | $25.60 | $24.48 | 21,935 |
2016-07-05 | $25.71 | $25.71 | $25.63 | $25.63 | $24.52 | 850 |
2016-07-01 | $25.93 | $25.93 | $25.89 | $25.89 | $24.77 | 2,739 |
2016-06-30 | $25.72 | $25.75 | $25.72 | $25.75 | $24.63 | 1,284 |
2016-06-29 | $25.61 | $25.61 | $25.61 | $25.61 | $24.49 | 586 |
2016-06-28 | $25.02 | $25.16 | $25.02 | $25.16 | $24.07 | 626 |
2016-06-27 | $24.98 | $24.98 | $24.81 | $24.81 | $23.73 | 1,061 |
2016-06-24 | $25.38 | $25.38 | $25.37 | $25.37 | $24.27 | 2,000 |
2016-06-23 | $26.29 | $26.34 | $26.29 | $26.34 | $25.19 | 4,400 |
2016-06-22 | $26.06 | $26.06 | $25.95 | $25.95 | $24.82 | 3,195 |
2016-06-21 | $26.04 | $26.15 | $26.02 | $26.02 | $24.89 | 8,252 |
2016-06-20 | $25.98 | $25.98 | $25.88 | $25.88 | $24.75 | 1,141 |
2016-06-17 | $25.33 | $25.41 | $25.33 | $25.41 | $24.30 | 500 |
2016-06-16 | $25.11 | $25.36 | $25.11 | $25.36 | $24.26 | 4,087 |
2016-06-15 | $25.54 | $25.57 | $25.46 | $25.47 | $24.36 | 7,917 |
2016-06-14 | $25.33 | $25.33 | $25.20 | $25.32 | $24.22 | 3,803 |
2016-06-13 | $25.57 | $25.61 | $25.49 | $25.49 | $24.38 | 1,410 |
2016-06-10 | $25.98 | $25.99 | $25.81 | $25.83 | $24.71 | 49,191 |
2016-06-09 | $26.33 | $26.38 | $26.26 | $26.33 | $25.18 | 8,017 |
2016-06-08 | $26.52 | $26.56 | $26.52 | $26.56 | $25.40 | 3,387 |
2016-06-07 | $26.47 | $26.50 | $26.43 | $26.43 | $25.28 | 10,840 |
2016-06-06 | $26.26 | $26.37 | $26.26 | $26.36 | $25.21 | 4,955 |
2016-06-03 | $26.16 | $26.16 | $26.15 | $26.15 | $25.01 | 324 |
2016-06-02 | $25.97 | $26.00 | $25.93 | $25.96 | $24.83 | 1,667 |
2016-06-01 | $26.00 | $26.00 | $26.00 | $26.00 | $24.87 | 200 |
2016-05-31 | $26.11 | $26.11 | $26.00 | $26.00 | $24.87 | 1,947 |
2016-05-27 | $25.96 | $26.00 | $25.96 | $25.96 | $24.83 | 31,678 |
2016-05-26 | $25.94 | $25.98 | $25.90 | $25.94 | $24.81 | 55,320 |
2016-05-25 | $25.86 | $25.95 | $25.83 | $25.93 | $24.80 | 108,886 |
2016-05-24 | $25.73 | $25.82 | $25.73 | $25.82 | $24.70 | 23,576 |
2016-05-23 | $25.53 | $25.56 | $25.50 | $25.51 | $24.40 | 29,710 |
2016-05-20 | $25.54 | $25.54 | $25.51 | $25.53 | $24.42 | 4,300 |
2016-05-19 | $25.29 | $25.29 | $25.17 | $25.24 | $24.14 | 2,540 |
2016-05-18 | $25.42 | $25.42 | $25.35 | $25.35 | $24.25 | 459 |
2016-05-17 | $25.65 | $25.65 | $25.46 | $25.47 | $24.36 | 4,362 |
2016-05-16 | $25.52 | $25.69 | $25.52 | $25.67 | $24.55 | 2,042 |
2016-05-13 | $25.53 | $25.54 | $25.39 | $25.42 | $24.31 | 5,192 |
2016-05-12 | $25.62 | $25.62 | $25.62 | $25.62 | $24.51 | 105 |
2016-05-11 | $25.70 | $25.73 | $25.61 | $25.62 | $24.51 | 4,293 |
2016-05-10 | $25.59 | $25.71 | $25.59 | $25.71 | $24.59 | 5,368 |
2016-05-09 | $25.48 | $25.48 | $25.30 | $25.30 | $24.20 | 8,481 |
2016-05-06 | $25.13 | $25.32 | $25.13 | $25.31 | $24.21 | 1,515 |
2016-05-05 | $25.24 | $25.24 | $25.17 | $25.21 | $24.11 | 8,438 |
2016-05-04 | $25.19 | $25.25 | $25.18 | $25.23 | $24.13 | 3,567 |
2016-05-03 | $25.50 | $25.50 | $25.39 | $25.43 | $24.32 | 5,840 |
2016-05-02 | $25.59 | $25.71 | $25.59 | $25.69 | $24.57 | 2,184 |
2016-04-29 | $25.40 | $25.40 | $25.27 | $25.37 | $24.27 | 10,681 |
2016-04-28 | $25.60 | $25.60 | $25.45 | $25.45 | $24.34 | 1,580 |
2016-04-27 | $25.76 | $25.83 | $25.76 | $25.83 | $24.71 | 2,018 |
2016-04-26 | $25.75 | $25.80 | $25.72 | $25.78 | $24.66 | 7,581 |
2016-04-25 | $25.63 | $25.70 | $25.63 | $25.67 | $24.55 | 2,293 |
2016-04-22 | $25.82 | $25.82 | $25.79 | $25.79 | $24.67 | 746 |
2016-04-21 | $25.96 | $25.96 | $25.85 | $25.85 | $24.72 | 3,726 |
2016-04-20 | $26.12 | $26.18 | $26.08 | $26.08 | $24.95 | 3,228 |
2016-04-19 | $26.11 | $26.13 | $26.02 | $26.11 | $24.97 | 6,647 |
2016-04-18 | $25.77 | $25.86 | $25.77 | $25.85 | $24.73 | 2,972 |
2016-04-15 | $25.65 | $25.67 | $25.63 | $25.66 | $24.54 | 3,444 |
2016-04-14 | $25.76 | $25.76 | $25.73 | $25.73 | $24.61 | 2,628 |
2016-04-13 | $25.65 | $25.74 | $25.62 | $25.74 | $24.62 | 3,203 |
2016-04-12 | $25.30 | $25.33 | $25.30 | $25.33 | $24.22 | 1,700 |
2016-04-11 | $25.25 | $25.33 | $25.22 | $25.23 | $24.13 | 1,143 |
2016-04-08 | $25.18 | $25.18 | $25.12 | $25.18 | $24.08 | 8,231 |
2016-04-07 | $24.85 | $24.85 | $24.78 | $24.78 | $23.70 | 595 |
2016-04-06 | $24.96 | $25.05 | $24.93 | $25.05 | $23.96 | 4,413 |
2016-04-05 | $24.71 | $24.74 | $24.71 | $24.74 | $23.66 | 900 |
2016-04-04 | $25.13 | $25.13 | $25.05 | $25.05 | $23.96 | 3,002 |
2016-04-01 | $24.88 | $25.14 | $24.87 | $25.14 | $24.05 | 1,581 |
2016-03-31 | $25.61 | $25.61 | $25.61 | $25.61 | $24.50 | 0 |
2016-03-30 | $25.52 | $25.62 | $25.52 | $25.61 | $24.50 | 3,722 |
2016-03-29 | $24.99 | $25.44 | $24.99 | $25.35 | $24.25 | 6,200 |
2016-03-28 | $26.00 | $26.00 | $24.89 | $25.04 | $23.96 | 8,481 |
2016-03-24 | $24.74 | $24.78 | $24.74 | $24.78 | $23.70 | 1,327 |
2016-03-23 | $24.96 | $25.00 | $24.90 | $24.90 | $23.82 | 4,376 |
2016-03-22 | $25.11 | $25.16 | $25.10 | $25.15 | $24.05 | 30,580 |
2016-03-21 | $25.09 | $25.09 | $25.00 | $25.06 | $23.97 | 4,140 |
2016-03-18 | $25.00 | $25.10 | $24.99 | $25.04 | $23.95 | 26,042 |
2016-03-17 | $25.07 | $25.07 | $24.96 | $24.99 | $23.90 | 18,470 |
2016-03-16 | $24.62 | $24.62 | $24.62 | $24.62 | $23.55 | 30 |
2016-03-15 | $24.61 | $24.62 | $24.59 | $24.62 | $23.55 | 440 |
2016-03-14 | $24.85 | $24.88 | $24.78 | $24.88 | $23.80 | 3,454 |
2016-03-11 | $24.76 | $24.79 | $24.75 | $24.78 | $23.70 | 7,625 |
2016-03-10 | $24.32 | $24.32 | $24.32 | $24.32 | $23.26 | 0 |
2016-03-09 | $24.34 | $24.34 | $24.29 | $24.32 | $23.26 | 3,433 |
2016-03-08 | $24.14 | $24.38 | $24.14 | $24.32 | $23.26 | 16,860 |
2016-03-07 | $24.33 | $24.53 | $24.32 | $24.41 | $23.35 | 35,999 |
2016-03-04 | $24.54 | $24.54 | $24.45 | $24.45 | $23.39 | 2,437 |
2016-03-03 | $24.23 | $24.28 | $24.23 | $24.28 | $23.22 | 5,101 |
2016-03-02 | $24.10 | $24.15 | $24.08 | $24.11 | $23.06 | 12,531 |
2016-03-01 | $24.16 | $24.16 | $24.06 | $24.14 | $23.09 | 30,822 |
2016-02-29 | $23.81 | $23.81 | $23.81 | $23.81 | $22.77 | 0 |
2016-02-26 | $23.81 | $23.81 | $23.81 | $23.81 | $22.77 | 0 |
2016-02-25 | $23.75 | $23.85 | $23.75 | $23.81 | $22.77 | 23,594 |
2016-02-24 | $23.50 | $23.57 | $23.50 | $23.57 | $22.54 | 307 |
2016-02-23 | $23.79 | $23.79 | $23.54 | $23.56 | $22.54 | 10,255 |
2016-02-22 | $23.81 | $23.81 | $23.81 | $23.81 | $22.77 | 2,064 |
2016-02-19 | $23.46 | $23.46 | $23.41 | $23.41 | $22.39 | 1,400 |
2016-02-18 | $23.58 | $23.59 | $23.54 | $23.54 | $22.52 | 3,832 |
2016-02-17 | $23.50 | $23.51 | $23.49 | $23.49 | $22.47 | 6,042 |
2016-02-16 | $22.94 | $23.04 | $22.94 | $23.03 | $22.03 | 3,482 |
2016-02-12 | $22.29 | $22.29 | $22.29 | $22.29 | $21.32 | 282 |
2016-02-11 | $22.09 | $22.25 | $22.09 | $22.15 | $21.19 | 3,510 |
2016-02-10 | $22.73 | $22.73 | $22.73 | $22.73 | $21.74 | 0 |
2016-02-09 | $22.73 | $22.73 | $22.73 | $22.73 | $21.74 | 0 |
2016-02-08 | $22.71 | $22.73 | $22.59 | $22.73 | $21.74 | 1,902 |
2016-02-05 | $23.05 | $23.05 | $23.01 | $23.01 | $22.01 | 2,507 |
2016-02-04 | $23.43 | $23.51 | $23.33 | $23.33 | $22.32 | 5,305 |
2016-02-03 | $23.52 | $23.52 | $23.19 | $23.50 | $22.48 | 18,933 |
2016-02-02 | $23.35 | $23.37 | $23.29 | $23.29 | $22.28 | 1,850 |
2016-02-01 | $23.75 | $23.75 | $23.73 | $23.73 | $22.70 | 1,435 |
2016-01-29 | $23.40 | $23.65 | $23.37 | $23.65 | $22.62 | 3,173 |
2016-01-28 | $23.16 | $23.22 | $23.16 | $23.22 | $22.21 | 6,861 |
2016-01-27 | $23.04 | $23.10 | $23.04 | $23.09 | $22.09 | 1,900 |
2016-01-26 | $23.03 | $23.25 | $23.03 | $23.23 | $22.22 | 4,413 |
2016-01-25 | $23.03 | $23.07 | $23.01 | $23.03 | $22.03 | 1,951 |
2016-01-22 | $22.97 | $23.12 | $22.97 | $23.12 | $22.11 | 9,429 |
2016-01-21 | $22.41 | $22.41 | $22.41 | $22.41 | $21.44 | 514 |
2016-01-20 | $22.39 | $22.59 | $22.38 | $22.59 | $21.61 | 1,703 |
2016-01-19 | $22.98 | $23.01 | $22.76 | $22.88 | $21.88 | 12,025 |
2016-01-15 | $22.77 | $22.77 | $22.76 | $22.77 | $21.78 | 3,162 |
2016-01-14 | $23.30 | $23.30 | $23.29 | $23.29 | $22.28 | 743 |
2016-01-13 | $23.10 | $23.10 | $23.10 | $23.10 | $22.09 | 334 |
2016-01-12 | $23.27 | $23.27 | $23.27 | $23.27 | $22.26 | 1,411 |
2016-01-11 | $23.30 | $23.30 | $23.30 | $23.30 | $22.29 | 0 |
2016-01-08 | $23.72 | $23.72 | $23.30 | $23.30 | $22.29 | 6,444 |
2016-01-07 | $23.83 | $23.83 | $23.74 | $23.74 | $22.71 | 1,839 |
2016-01-06 | $24.08 | $24.08 | $24.08 | $24.08 | $23.03 | 600 |
2016-01-05 | $24.48 | $24.48 | $24.30 | $24.43 | $23.37 | 2,641 |
2016-01-04 | $24.15 | $24.38 | $24.15 | $24.38 | $23.32 | 2,735 |
2015-12-31 | $24.84 | $24.84 | $24.83 | $24.83 | $23.75 | 1,000 |
2015-12-30 | $25.03 | $25.05 | $25.01 | $25.01 | $23.92 | 29,963 |
2015-12-29 | $25.13 | $25.14 | $25.09 | $25.14 | $24.05 | 1,462 |
2015-12-28 | $24.81 | $24.81 | $24.81 | $24.81 | $23.73 | 110 |
2015-12-24 | $24.83 | $24.92 | $24.83 | $24.89 | $23.81 | 3,600 |
2015-12-23 | $24.89 | $24.89 | $24.89 | $24.89 | $23.81 | 804 |
2015-12-22 | $24.55 | $24.56 | $24.52 | $24.55 | $23.48 | 1,068 |
2015-12-21 | $24.39 | $24.44 | $24.39 | $24.44 | $23.38 | 1,746 |
2015-12-18 | $24.74 | $24.74 | $24.74 | $24.74 | $23.66 | 56 |
2015-12-17 | $24.74 | $24.74 | $24.74 | $24.74 | $23.66 | 240 |
2015-12-16 | $24.77 | $25.03 | $24.74 | $24.92 | $23.84 | 3,300 |
2015-12-15 | $24.66 | $24.66 | $24.66 | $24.66 | $23.53 | 1,088 |
2015-12-14 | $24.35 | $24.56 | $24.35 | $24.56 | $23.44 | 4,556 |
2015-12-11 | $24.44 | $24.44 | $24.44 | $24.44 | $23.32 | 500 |
2015-12-10 | $24.88 | $24.88 | $24.88 | $24.88 | $23.74 | 234 |
2015-12-09 | $24.98 | $24.98 | $24.98 | $24.98 | $23.84 | 16 |
2015-12-08 | $24.95 | $24.98 | $24.95 | $24.98 | $23.84 | 516 |
2015-12-07 | $25.22 | $25.22 | $25.17 | $25.21 | $24.06 | 1,136 |
2015-12-04 | $25.13 | $25.30 | $25.13 | $25.29 | $24.13 | 8,285 |
2015-12-03 | $25.30 | $25.30 | $25.01 | $25.02 | $23.88 | 889 |
2015-12-02 | $25.46 | $25.46 | $25.26 | $25.27 | $24.11 | 2,935 |
2015-12-01 | $25.39 | $25.47 | $25.39 | $25.47 | $24.30 | 5,520 |
2015-11-30 | $25.34 | $25.34 | $25.34 | $25.34 | $24.18 | 36 |
2015-11-27 | $25.34 | $25.34 | $25.34 | $25.34 | $24.18 | 12 |
2015-11-25 | $25.30 | $25.34 | $25.30 | $25.34 | $24.18 | 1,903 |
2015-11-24 | $25.28 | $25.28 | $25.27 | $25.27 | $24.12 | 1,256 |
2015-11-23 | $25.26 | $25.28 | $25.20 | $25.21 | $24.06 | 4,306 |
2015-11-20 | $25.16 | $25.16 | $25.16 | $25.16 | $24.01 | 0 |
2015-11-19 | $25.19 | $25.19 | $25.16 | $25.16 | $24.01 | 2,930 |
2015-11-18 | $24.88 | $24.92 | $24.88 | $24.88 | $23.74 | 2,000 |
2015-11-17 | $24.86 | $24.86 | $24.86 | $24.86 | $23.72 | 724 |
2015-11-16 | $24.61 | $24.61 | $24.60 | $24.60 | $23.48 | 1,000 |
2015-11-13 | $24.54 | $24.54 | $24.46 | $24.46 | $23.34 | 2,868 |
2015-11-12 | $24.74 | $24.81 | $24.72 | $24.72 | $23.59 | 9,392 |
2015-11-11 | $24.84 | $24.84 | $24.84 | $24.84 | $23.70 | 0 |
2015-11-10 | $24.84 | $24.84 | $24.84 | $24.84 | $23.70 | 2,100 |
2015-11-09 | $25.06 | $25.06 | $25.06 | $25.06 | $23.91 | 24 |
2015-11-06 | $25.06 | $25.06 | $25.06 | $25.06 | $23.91 | 0 |
2015-11-05 | $25.06 | $25.06 | $25.06 | $25.06 | $23.91 | 0 |
2015-11-04 | $25.13 | $25.14 | $25.03 | $25.06 | $23.91 | 800 |
2015-11-03 | $25.08 | $25.15 | $25.08 | $25.15 | $24.00 | 630 |
2015-11-02 | $25.00 | $25.12 | $25.00 | $25.12 | $23.97 | 39,650 |
2015-10-30 | $24.92 | $24.92 | $24.90 | $24.90 | $23.76 | 609 |
2015-10-29 | $24.95 | $24.95 | $24.95 | $24.95 | $23.81 | 0 |
2015-10-28 | $24.95 | $24.95 | $24.95 | $24.95 | $23.81 | 100 |
2015-10-27 | $24.71 | $24.71 | $24.69 | $24.69 | $23.56 | 1,225 |
2015-10-26 | $24.86 | $24.86 | $24.84 | $24.84 | $23.71 | 1,234 |
2015-10-23 | $24.85 | $24.87 | $24.80 | $24.84 | $23.70 | 2,700 |
2015-10-22 | $24.66 | $24.66 | $24.66 | $24.66 | $23.53 | 1,275 |
2015-10-21 | $24.48 | $24.54 | $24.48 | $24.50 | $23.38 | 1,625 |
2015-10-20 | $24.46 | $24.48 | $24.42 | $24.42 | $23.30 | 300 |
2015-10-19 | $24.50 | $24.50 | $24.50 | $24.50 | $23.38 | 0 |
2015-10-16 | $24.50 | $24.50 | $24.50 | $24.50 | $23.38 | 200 |
2015-10-15 | $24.52 | $24.52 | $24.52 | $24.52 | $23.39 | 1,200 |
2015-10-14 | $24.36 | $24.36 | $24.36 | $24.36 | $23.25 | 0 |
2015-10-13 | $24.36 | $24.36 | $24.36 | $24.36 | $23.25 | 0 |
2015-10-12 | $24.36 | $24.36 | $24.36 | $24.36 | $23.25 | 0 |
2015-10-09 | $24.42 | $24.42 | $24.33 | $24.36 | $23.25 | 980 |
2015-10-08 | $24.12 | $24.12 | $24.12 | $24.12 | $23.02 | 500 |
2015-10-07 | $24.22 | $24.22 | $24.03 | $24.16 | $23.05 | 3,400 |
2015-10-06 | $24.09 | $24.09 | $24.09 | $24.09 | $22.99 | 0 |
2015-10-05 | $24.09 | $24.09 | $24.09 | $24.09 | $22.99 | 177 |
2015-10-02 | $23.31 | $23.31 | $23.31 | $23.31 | $22.24 | 0 |
2015-10-01 | $23.31 | $23.31 | $23.31 | $23.31 | $22.24 | 2,000 |
2015-09-30 | $23.20 | $23.34 | $23.20 | $23.34 | $22.27 | 597 |
2015-09-29 | $22.86 | $22.87 | $22.86 | $22.87 | $21.82 | 900 |
2015-09-28 | $23.26 | $23.26 | $22.91 | $22.95 | $21.90 | 1,200 |
2015-09-25 | $23.51 | $23.55 | $23.34 | $23.34 | $22.27 | 3,125 |
2015-09-24 | $23.32 | $23.32 | $23.32 | $23.32 | $22.25 | 113 |
2015-09-23 | $23.37 | $23.37 | $23.30 | $23.32 | $22.25 | 24,275 |
2015-09-22 | $23.27 | $23.27 | $23.27 | $23.27 | $22.21 | 750 |
2015-09-21 | $23.78 | $23.78 | $23.78 | $23.78 | $22.69 | 0 |
2015-09-18 | $23.83 | $23.83 | $23.76 | $23.78 | $22.69 | 13,131 |
2015-09-17 | $24.19 | $24.23 | $24.19 | $24.23 | $23.12 | 5,653 |
2015-09-16 | $24.15 | $24.15 | $24.15 | $24.15 | $23.05 | 516 |
2015-09-15 | $23.92 | $23.92 | $23.92 | $23.92 | $22.83 | 750 |
2015-09-14 | $23.77 | $23.77 | $23.77 | $23.77 | $22.68 | 0 |
2015-09-11 | $23.69 | $23.79 | $23.64 | $23.77 | $22.68 | 2,702 |
2015-09-10 | $23.64 | $23.64 | $23.64 | $23.64 | $22.56 | 0 |
2015-09-09 | $23.77 | $23.78 | $23.64 | $23.64 | $22.56 | 10,902 |
2015-09-08 | $23.28 | $23.28 | $23.28 | $23.28 | $22.22 | 0 |
2015-09-04 | $23.28 | $23.28 | $23.28 | $23.28 | $22.22 | 771 |
2015-09-03 | $23.83 | $23.83 | $23.83 | $23.83 | $22.74 | 840 |
2015-09-02 | $23.85 | $23.85 | $23.65 | $23.65 | $22.57 | 2,417 |
2015-09-01 | $23.63 | $23.63 | $23.33 | $23.37 | $22.30 | 13,861 |
2015-08-31 | $24.30 | $24.30 | $24.30 | $24.30 | $23.19 | 0 |
2015-08-28 | $24.30 | $24.30 | $24.30 | $24.30 | $23.19 | 2,310 |
2015-08-27 | $24.25 | $24.32 | $24.11 | $24.31 | $23.20 | 2,534 |
2015-08-26 | $23.69 | $23.69 | $23.68 | $23.68 | $22.60 | 329 |
2015-08-25 | $23.94 | $23.98 | $23.39 | $23.39 | $22.32 | 10,237 |
2015-08-24 | $23.73 | $23.73 | $23.16 | $23.41 | $22.34 | 13,985 |
2015-08-21 | $24.31 | $24.32 | $24.07 | $24.07 | $22.97 | 915 |
2015-08-20 | $24.66 | $24.66 | $24.66 | $24.66 | $23.54 | 100 |
Knowledge Leaders Developed World ETF (KLDW) News Headlines
Recent Knowledge Leaders Developed World ETF (KLDW) News
Similar Companies to Knowledge Leaders Developed World ETF (KLDW) 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 | -- | -- | -- |