First Trust India Nifty 50 Equal Weight ETF (NFTY) Exchange: NASDAQ
Data as of Aug. 21, 2025
$58.49 ($0.20) 0.33%
First Trust India Nifty 50 Equal Weight ETF - Daily Information
Click for more stock information on First Trust India Nifty 50 Equal Weight ETF.Daily Information | Data |
---|---|
Date | Aug. 21, 2025 |
Open | $58.64 |
Previous Close | $58.49 |
High | $58.72 |
Low | $58.38 |
Adjusted Open | $58.64 |
Previous Adjusted Close | $58.49 |
Adjusted High | $58.72 |
Adjusted Low | $58.38 |
About First Trust India Nifty 50 Equal Weight ETF (NFTY)
The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is owned and is developed, maintained and sponsored by NSE Indices Limited (the "Index Provider"). The Index Provider makes all decisions on additions and deletions of companies comprising the Index.The Index is designed to track the performance of the 50 largest and most liquid Indian securities listed on the National Stock Exchange of India ("NSE") by investing in all of the components of the NIFTY 50 (the "Benchmark Index"). The Benchmark Index measures the equity performance of the top 50 companies (weighted by free float market capitalization) whose equity securities trade in the Indian securities markets, and is designed to reflect the overall conditions of the Indian equity market as well as the Indian economy. As of March 31, 2020, the Benchmark Index constituents accounted for approximately 68.5% of the free float market capitalization of the stocks listed on NSE. The Index includes the same 50 stocks included in the Benchmark Index but gives each an equal weight. While the Index rebalances quarterly and reconstitutes semi-annually, throughout the year, off-cycle rebalancing and reconstitution of the Index may be initiated in case any of the Index constituents ceases to form part of the Benchmark Index due to suspension or delisting.The Index is rebalanced quarterly and reconstituted semi-annually and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's quarterly rebalance schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of March 31, 2020, the Index was composed of 50 securities and the Fund had significant investments in Indian issuers, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.
Invest in First Trust India Nifty 50 Equal Weight ETF (NFTY)
Historical Stock Data for First Trust India Nifty 50 Equal Weight ETF (NFTY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-19 | $58.64 | $58.72 | $58.38 | $58.49 | $58.49 | 17,968 |
2025-08-18 | $58.22 | $58.43 | $58.01 | $58.29 | $58.29 | 14,991 |
2025-08-15 | $57.02 | $57.31 | $57.02 | $57.17 | $57.17 | 7,959 |
2025-08-14 | $57.11 | $57.39 | $57.10 | $57.12 | $57.12 | 12,009 |
2025-08-13 | $57.36 | $57.65 | $57.22 | $57.46 | $57.46 | 5,098 |
2025-08-12 | $56.97 | $57.26 | $56.89 | $57.16 | $57.16 | 12,658 |
2025-08-11 | $56.73 | $57.00 | $56.58 | $56.90 | $56.90 | 43,495 |
2025-08-08 | $56.46 | $56.73 | $56.23 | $56.57 | $56.57 | 25,480 |
2025-08-07 | $56.72 | $57.00 | $56.51 | $56.74 | $56.74 | 13,944 |
2025-08-06 | $56.73 | $56.73 | $56.15 | $56.37 | $56.37 | 22,136 |
2025-08-05 | $56.97 | $56.97 | $56.54 | $56.82 | $56.82 | 11,497 |
2025-08-04 | $57.02 | $57.13 | $56.50 | $56.65 | $56.65 | 29,745 |
2025-08-01 | $56.72 | $57.06 | $56.58 | $56.97 | $56.97 | 11,740 |
2025-07-31 | $56.90 | $57.17 | $56.66 | $56.80 | $56.80 | 26,517 |
2025-07-30 | $57.00 | $57.24 | $56.56 | $56.83 | $56.83 | 23,399 |
2025-07-29 | $57.91 | $57.91 | $57.40 | $57.61 | $57.61 | 17,771 |
2025-07-28 | $57.60 | $57.81 | $57.25 | $57.56 | $57.56 | 34,294 |
2025-07-25 | $57.82 | $58.21 | $57.67 | $58.10 | $58.10 | 14,137 |
2025-07-24 | $58.47 | $58.66 | $58.05 | $58.27 | $58.27 | 12,387 |
2025-07-23 | $58.75 | $59.03 | $58.75 | $59.02 | $59.02 | 14,276 |
2025-07-22 | $58.74 | $58.94 | $58.56 | $58.85 | $58.85 | 10,585 |
2025-07-21 | $59.05 | $59.11 | $58.75 | $58.96 | $58.96 | 18,187 |
2025-07-18 | $58.97 | $59.04 | $58.53 | $58.73 | $58.73 | 90,186 |
2025-07-17 | $59.03 | $59.32 | $59.00 | $59.27 | $59.27 | 36,348 |
2025-07-16 | $59.30 | $59.59 | $59.10 | $59.51 | $59.51 | 32,691 |
2025-07-15 | $59.42 | $59.60 | $59.08 | $59.08 | $59.08 | 14,633 |
2025-07-14 | $59.01 | $59.24 | $59.00 | $59.21 | $59.21 | 13,075 |
2025-07-11 | $59.24 | $59.33 | $59.16 | $59.25 | $59.25 | 9,106 |
2025-07-10 | $59.49 | $59.78 | $59.48 | $59.62 | $59.62 | 29,235 |
2025-07-09 | $59.79 | $60.00 | $59.68 | $59.85 | $59.85 | 6,995 |
2025-07-08 | $59.82 | $59.90 | $59.62 | $59.90 | $59.90 | 9,082 |
2025-07-07 | $59.78 | $59.83 | $59.53 | $59.60 | $59.60 | 13,162 |
2025-07-03 | $60.03 | $60.20 | $59.90 | $60.14 | $60.14 | 6,439 |
2025-07-02 | $59.90 | $59.99 | $59.64 | $59.94 | $59.94 | 11,144 |
2025-07-01 | $59.98 | $60.21 | $59.86 | $60.08 | $60.08 | 9,523 |
2025-06-30 | $59.95 | $59.98 | $59.69 | $59.97 | $59.97 | 14,972 |
2025-06-27 | $60.35 | $60.47 | $60.10 | $60.20 | $60.20 | 20,161 |
2025-06-26 | $59.90 | $60.17 | $59.69 | $60.08 | $60.08 | 11,258 |
2025-06-25 | $59.04 | $59.30 | $59.04 | $59.20 | $59.20 | 9,572 |
2025-06-24 | $58.83 | $59.24 | $58.76 | $59.04 | $59.04 | 13,778 |
2025-06-23 | $58.08 | $58.61 | $58.08 | $58.60 | $58.60 | 584,508 |
2025-06-20 | $58.29 | $58.44 | $57.93 | $58.20 | $58.20 | 29,770 |
2025-06-18 | $57.99 | $58.16 | $57.46 | $57.75 | $57.75 | 39,543 |
2025-06-17 | $58.39 | $58.62 | $57.70 | $57.95 | $57.95 | 32,960 |
2025-06-16 | $58.84 | $59.20 | $58.66 | $58.88 | $58.88 | 12,988 |
2025-06-13 | $58.17 | $58.57 | $58.00 | $58.15 | $58.15 | 17,093 |
2025-06-12 | $58.90 | $59.11 | $58.90 | $59.01 | $59.01 | 19,720 |
2025-06-11 | $59.37 | $59.72 | $59.31 | $59.60 | $59.60 | 24,164 |
2025-06-10 | $59.60 | $59.60 | $59.36 | $59.58 | $59.58 | 10,304 |
2025-06-09 | $59.38 | $59.47 | $59.00 | $59.47 | $59.47 | 10,259 |
2025-06-06 | $58.95 | $59.37 | $58.80 | $59.06 | $59.06 | 17,055 |
2025-06-05 | $58.44 | $58.54 | $57.92 | $58.28 | $58.28 | 22,738 |
2025-06-04 | $58.34 | $58.34 | $57.97 | $58.07 | $58.07 | 17,347 |
2025-06-03 | $58.20 | $58.52 | $58.00 | $58.27 | $58.27 | 20,501 |
2025-06-02 | $58.49 | $58.81 | $58.42 | $58.62 | $58.62 | 10,723 |
2025-05-30 | $58.61 | $58.66 | $58.37 | $58.49 | $58.49 | 9,580 |
2025-05-29 | $58.84 | $59.07 | $58.48 | $58.93 | $58.93 | 24,609 |
2025-05-28 | $58.61 | $58.76 | $58.12 | $58.49 | $58.49 | 13,666 |
2025-05-27 | $59.44 | $59.44 | $58.91 | $58.92 | $58.92 | 33,936 |
2025-05-23 | $58.62 | $59.17 | $58.62 | $59.15 | $59.15 | 31,487 |
2025-05-22 | $58.30 | $58.31 | $57.82 | $58.15 | $58.15 | 24,209 |
2025-05-21 | $58.59 | $58.82 | $58.25 | $58.32 | $58.32 | 9,377 |
2025-05-20 | $58.59 | $59.40 | $58.36 | $58.59 | $58.59 | 19,666 |
2025-05-19 | $58.96 | $59.40 | $58.71 | $59.26 | $59.26 | 23,481 |
2025-05-16 | $59.25 | $59.39 | $59.04 | $59.27 | $59.27 | 30,731 |
2025-05-15 | $59.20 | $59.56 | $58.32 | $59.48 | $59.48 | 14,110 |
2025-05-14 | $58.46 | $58.67 | $58.13 | $58.54 | $58.54 | 13,543 |
2025-05-13 | $58.42 | $58.60 | $58.10 | $58.58 | $58.58 | 16,580 |
2025-05-12 | $58.79 | $58.79 | $58.23 | $58.69 | $58.69 | 26,810 |
2025-05-09 | $57.06 | $57.32 | $56.20 | $56.59 | $56.59 | 15,634 |
2025-05-08 | $56.64 | $56.64 | $55.24 | $55.80 | $55.80 | 47,554 |
2025-05-07 | $57.67 | $57.88 | $57.14 | $57.16 | $57.16 | 38,594 |
2025-05-06 | $58.21 | $58.36 | $57.93 | $57.94 | $57.94 | 19,569 |
2025-05-05 | $58.29 | $58.62 | $58.17 | $58.62 | $58.62 | 19,756 |
2025-05-02 | $58.15 | $58.30 | $57.79 | $58.06 | $58.06 | 12,756 |
2025-05-01 | $58.01 | $58.01 | $57.49 | $57.75 | $57.75 | 32,902 |
2025-04-30 | $57.71 | $57.77 | $57.30 | $57.77 | $57.77 | 19,305 |
2025-04-29 | $57.69 | $57.87 | $57.30 | $57.85 | $57.85 | 14,603 |
2025-04-28 | $57.74 | $57.74 | $56.63 | $57.43 | $57.43 | 147,891 |
2025-04-25 | $57.41 | $57.63 | $56.98 | $57.44 | $57.44 | 23,452 |
2025-04-24 | $57.97 | $58.51 | $57.78 | $58.15 | $58.15 | 21,121 |
2025-04-23 | $58.11 | $58.11 | $57.55 | $57.55 | $57.55 | 28,757 |
2025-04-22 | $57.75 | $57.96 | $57.55 | $57.80 | $57.80 | 22,336 |
2025-04-21 | $57.41 | $57.57 | $56.96 | $57.36 | $57.36 | 28,606 |
2025-04-17 | $56.44 | $57.10 | $56.44 | $56.55 | $56.55 | 48,719 |
2025-04-16 | $55.98 | $56.03 | $55.42 | $55.51 | $55.51 | 98,091 |
2025-04-15 | $55.93 | $55.93 | $55.25 | $55.39 | $55.39 | 39,079 |
2025-04-14 | $55.88 | $55.88 | $55.00 | $55.14 | $55.14 | 28,961 |
2025-04-11 | $54.44 | $54.95 | $54.06 | $54.74 | $54.74 | 15,755 |
2025-04-10 | $54.60 | $54.70 | $53.49 | $54.40 | $54.40 | 29,029 |
2025-04-09 | $52.94 | $56.00 | $52.53 | $55.11 | $55.11 | 60,769 |
2025-04-08 | $54.55 | $54.55 | $53.00 | $53.06 | $53.06 | 17,448 |
2025-04-07 | $52.67 | $54.00 | $52.49 | $53.30 | $53.30 | 22,399 |
2025-04-04 | $53.81 | $53.88 | $52.81 | $53.16 | $53.16 | 35,253 |
2025-04-03 | $55.46 | $55.85 | $55.36 | $55.40 | $55.40 | 36,004 |
2025-04-02 | $55.60 | $56.00 | $55.60 | $55.86 | $55.86 | 18,879 |
2025-04-01 | $55.40 | $55.52 | $55.00 | $55.37 | $55.37 | 20,274 |
2025-03-31 | $55.33 | $55.76 | $55.09 | $55.76 | $55.76 | 11,885 |
2025-03-28 | $55.83 | $55.95 | $55.34 | $55.48 | $55.48 | 33,334 |
2025-03-27 | $55.66 | $56.39 | $55.66 | $56.11 | $56.11 | 72,857 |
2025-03-26 | $55.72 | $56.00 | $55.40 | $55.53 | $55.53 | 46,413 |
2025-03-25 | $56.14 | $56.49 | $55.99 | $56.38 | $56.38 | 21,483 |
2025-03-24 | $56.35 | $56.36 | $56.07 | $56.30 | $56.30 | 14,760 |
2025-03-21 | $55.52 | $55.80 | $55.29 | $55.61 | $55.61 | 21,078 |
2025-03-20 | $54.72 | $55.00 | $54.60 | $54.99 | $54.99 | 17,246 |
2025-03-19 | $54.30 | $54.66 | $54.19 | $54.65 | $54.65 | 16,532 |
2025-03-18 | $54.00 | $54.13 | $53.65 | $54.04 | $54.04 | 39,190 |
2025-03-17 | $53.28 | $53.45 | $53.26 | $53.45 | $53.45 | 30,832 |
2025-03-14 | $52.97 | $53.09 | $52.85 | $52.91 | $52.91 | 36,830 |
2025-03-13 | $52.61 | $52.89 | $52.41 | $52.54 | $52.54 | 12,054 |
2025-03-12 | $52.88 | $53.00 | $52.71 | $52.79 | $52.79 | 18,058 |
2025-03-11 | $52.83 | $53.08 | $52.54 | $52.87 | $52.87 | 18,823 |
2025-03-10 | $52.71 | $53.03 | $52.54 | $52.67 | $52.67 | 20,741 |
2025-03-07 | $52.98 | $53.44 | $52.67 | $53.44 | $53.44 | 70,328 |
2025-03-06 | $53.05 | $53.40 | $52.99 | $53.00 | $53.00 | 23,779 |
2025-03-05 | $52.50 | $53.09 | $52.47 | $52.99 | $52.99 | 78,513 |
2025-03-04 | $51.88 | $52.18 | $51.57 | $51.68 | $51.68 | 47,693 |
2025-03-03 | $52.10 | $52.47 | $51.72 | $51.98 | $51.98 | 23,481 |
2025-02-28 | $51.85 | $52.05 | $51.62 | $52.02 | $52.02 | 22,433 |
2025-02-27 | $53.12 | $53.12 | $52.74 | $52.78 | $52.78 | 48,976 |
2025-02-26 | $53.26 | $53.45 | $53.11 | $53.30 | $53.30 | 25,890 |
2025-02-25 | $53.27 | $53.62 | $53.20 | $53.45 | $53.45 | 11,169 |
2025-02-24 | $53.54 | $53.59 | $53.35 | $53.59 | $53.59 | 24,103 |
2025-02-21 | $54.05 | $54.05 | $53.52 | $53.54 | $53.54 | 13,679 |
2025-02-20 | $54.41 | $54.48 | $54.02 | $54.48 | $54.48 | 18,035 |
2025-02-19 | $54.00 | $54.01 | $53.67 | $53.99 | $53.99 | 16,640 |
2025-02-18 | $54.20 | $54.30 | $53.76 | $53.91 | $53.91 | 44,422 |
2025-02-14 | $54.25 | $54.37 | $54.00 | $54.22 | $54.22 | 11,390 |
2025-02-13 | $54.37 | $54.88 | $54.27 | $54.74 | $54.74 | 16,183 |
2025-02-12 | $54.03 | $54.56 | $54.03 | $54.04 | $54.04 | 14,273 |
2025-02-11 | $54.26 | $54.68 | $54.12 | $54.36 | $54.36 | 12,512 |
2025-02-10 | $54.52 | $54.80 | $54.50 | $54.70 | $54.70 | 9,622 |
2025-02-07 | $54.79 | $54.84 | $54.20 | $54.58 | $54.58 | 50,252 |
2025-02-06 | $54.90 | $55.04 | $54.50 | $54.68 | $54.68 | 225,051 |
2025-02-05 | $55.49 | $55.49 | $54.93 | $55.20 | $55.20 | 11,518 |
2025-02-04 | $55.19 | $55.62 | $55.14 | $55.48 | $55.48 | 19,929 |
2025-02-03 | $54.93 | $55.20 | $54.69 | $55.04 | $55.04 | 44,915 |
2025-01-31 | $55.57 | $55.68 | $55.26 | $55.26 | $55.26 | 18,617 |
2025-01-30 | $55.15 | $55.16 | $54.81 | $55.05 | $55.05 | 16,655 |
2025-01-29 | $54.62 | $54.88 | $54.47 | $54.80 | $54.80 | 203,212 |
2025-01-28 | $54.26 | $54.40 | $54.03 | $54.16 | $54.16 | 23,653 |
2025-01-27 | $54.05 | $54.64 | $54.05 | $54.43 | $54.43 | 24,855 |
2025-01-24 | $55.06 | $55.10 | $54.65 | $54.92 | $54.92 | 27,590 |
2025-01-23 | $54.92 | $55.33 | $54.83 | $55.31 | $55.31 | 24,458 |
2025-01-22 | $54.71 | $54.89 | $54.30 | $54.48 | $54.48 | 28,019 |
2025-01-21 | $54.72 | $54.92 | $54.45 | $54.87 | $54.87 | 37,252 |
2025-01-17 | $54.81 | $55.03 | $54.57 | $55.00 | $55.00 | 37,411 |
2025-01-16 | $55.00 | $55.03 | $54.36 | $54.44 | $54.44 | 68,947 |
2025-01-15 | $55.00 | $55.34 | $54.77 | $55.17 | $55.17 | 35,806 |
2025-01-14 | $54.46 | $54.81 | $54.17 | $54.40 | $54.40 | 22,064 |
2025-01-13 | $53.90 | $54.30 | $53.90 | $54.11 | $54.11 | 43,843 |
2025-01-10 | $55.01 | $55.10 | $54.55 | $54.78 | $54.78 | 36,599 |
2025-01-08 | $56.07 | $56.19 | $55.51 | $55.56 | $55.56 | 26,006 |
2025-01-07 | $56.38 | $56.44 | $55.82 | $55.82 | $55.82 | 67,841 |
2025-01-06 | $56.23 | $56.42 | $56.05 | $56.05 | $56.05 | 38,904 |
2025-01-03 | $57.23 | $57.38 | $57.13 | $57.15 | $57.15 | 21,195 |
2025-01-02 | $57.33 | $57.54 | $56.97 | $57.14 | $57.14 | 11,160 |
2024-12-31 | $56.05 | $56.26 | $55.99 | $55.99 | $55.99 | 16,061 |
2024-12-30 | $56.00 | $56.10 | $55.80 | $55.90 | $55.90 | 34,279 |
2024-12-27 | $56.35 | $56.61 | $56.00 | $56.23 | $56.23 | 15,617 |
2024-12-26 | $56.53 | $56.67 | $56.25 | $56.36 | $56.36 | 16,096 |
2024-12-24 | $56.19 | $56.71 | $56.15 | $56.59 | $56.59 | 11,767 |
2024-12-23 | $56.68 | $56.77 | $56.08 | $56.08 | $56.08 | 48,001 |
2024-12-20 | $56.61 | $57.01 | $56.23 | $56.87 | $56.87 | 21,766 |
2024-12-19 | $56.94 | $57.42 | $56.92 | $57.06 | $57.06 | 24,979 |
2024-12-18 | $57.52 | $57.73 | $56.70 | $56.77 | $56.77 | 29,219 |
2024-12-17 | $57.93 | $57.93 | $57.50 | $57.89 | $57.89 | 18,514 |
2024-12-16 | $58.61 | $58.73 | $58.25 | $58.50 | $58.50 | 26,877 |
2024-12-13 | $58.96 | $59.06 | $58.70 | $58.84 | $58.84 | 42,194 |
2024-12-12 | $59.01 | $59.23 | $58.91 | $58.93 | $58.18 | 26,181 |
2024-12-11 | $59.35 | $59.51 | $59.30 | $59.49 | $58.73 | 10,462 |
2024-12-10 | $59.20 | $59.20 | $59.03 | $59.10 | $58.35 | 10,815 |
2024-12-09 | $59.26 | $59.47 | $59.21 | $59.21 | $58.45 | 19,502 |
2024-12-06 | $59.55 | $59.55 | $59.15 | $59.47 | $58.71 | 27,749 |
2024-12-05 | $59.21 | $59.56 | $59.21 | $59.55 | $58.79 | 25,465 |
2024-12-04 | $59.07 | $59.07 | $58.80 | $58.82 | $58.07 | 14,073 |
2024-12-03 | $59.23 | $59.47 | $59.02 | $59.12 | $58.37 | 20,673 |
2024-12-02 | $58.82 | $59.25 | $58.54 | $59.02 | $58.27 | 25,863 |
2024-11-29 | $58.58 | $59.05 | $58.28 | $58.82 | $58.82 | 9,321 |
2024-11-27 | $59.23 | $59.31 | $58.30 | $59.12 | $59.12 | 31,554 |
2024-11-26 | $59.25 | $59.25 | $58.88 | $58.89 | $58.89 | 19,821 |
2024-11-25 | $59.53 | $59.75 | $59.20 | $59.47 | $59.47 | 23,512 |
2024-11-22 | $58.65 | $58.74 | $58.37 | $58.73 | $58.73 | 40,412 |
2024-11-21 | $57.49 | $57.68 | $57.11 | $57.49 | $57.49 | 81,941 |
2024-11-20 | $58.16 | $58.59 | $58.01 | $58.19 | $58.19 | 119,100 |
2024-11-19 | $58.02 | $58.16 | $58.02 | $58.16 | $58.16 | 46,023 |
2024-11-18 | $57.97 | $58.32 | $57.84 | $58.01 | $58.01 | 76,753 |
2024-11-15 | $58.20 | $58.30 | $57.90 | $57.91 | $57.91 | 28,843 |
2024-11-14 | $58.05 | $58.47 | $58.05 | $58.39 | $58.39 | 22,346 |
2024-11-13 | $58.14 | $58.15 | $57.85 | $57.97 | $57.97 | 126,446 |
2024-11-12 | $59.25 | $59.25 | $58.37 | $58.44 | $58.44 | 138,145 |
2024-11-11 | $59.75 | $60.00 | $59.65 | $59.68 | $59.68 | 14,422 |
2024-11-08 | $59.95 | $60.04 | $59.53 | $59.59 | $59.59 | 19,004 |
2024-11-07 | $60.34 | $60.34 | $59.91 | $60.10 | $60.10 | 31,367 |
2024-11-06 | $61.00 | $61.00 | $60.17 | $60.53 | $60.53 | 40,456 |
2024-11-05 | $60.00 | $60.58 | $59.90 | $60.51 | $60.51 | 41,687 |
2024-11-04 | $59.96 | $60.04 | $59.51 | $59.51 | $59.51 | 28,086 |
2024-11-01 | $60.11 | $60.47 | $60.10 | $60.40 | $60.40 | 16,762 |
2024-10-31 | $60.33 | $60.48 | $60.10 | $60.30 | $60.30 | 17,399 |
2024-10-30 | $60.41 | $60.58 | $60.25 | $60.46 | $60.46 | 15,642 |
2024-10-29 | $60.62 | $60.99 | $60.20 | $60.58 | $60.58 | 35,621 |
2024-10-28 | $61.23 | $61.23 | $60.00 | $60.61 | $60.61 | 41,090 |
2024-10-25 | $60.04 | $60.07 | $59.51 | $59.91 | $59.91 | 31,461 |
2024-10-24 | $60.50 | $60.63 | $60.28 | $60.40 | $60.40 | 14,779 |
2024-10-23 | $60.81 | $60.99 | $60.19 | $60.28 | $60.28 | 36,774 |
2024-10-22 | $61.23 | $61.23 | $60.89 | $61.00 | $61.00 | 19,203 |
2024-10-21 | $61.92 | $62.18 | $61.72 | $61.73 | $61.73 | 19,937 |
2024-10-18 | $62.45 | $62.45 | $62.22 | $62.39 | $62.39 | 23,549 |
2024-10-17 | $61.94 | $62.01 | $61.50 | $61.92 | $61.92 | 35,459 |
2024-10-16 | $62.98 | $62.98 | $62.21 | $62.50 | $62.50 | 56,918 |
2024-10-15 | $63.14 | $63.27 | $62.81 | $62.95 | $62.95 | 11,961 |
2024-10-14 | $63.20 | $63.62 | $63.20 | $63.35 | $63.35 | 18,929 |
2024-10-11 | $63.19 | $63.36 | $62.91 | $63.19 | $63.19 | 21,564 |
2024-10-10 | $63.15 | $63.15 | $62.80 | $62.92 | $62.92 | 13,458 |
2024-10-09 | $63.54 | $63.70 | $63.23 | $63.70 | $63.70 | 43,282 |
2024-10-08 | $62.97 | $63.39 | $62.97 | $63.23 | $63.23 | 33,899 |
2024-10-07 | $62.53 | $62.55 | $61.80 | $61.94 | $61.94 | 60,329 |
2024-10-04 | $63.09 | $63.70 | $62.74 | $63.05 | $63.05 | 43,134 |
2024-10-03 | $63.60 | $63.74 | $63.00 | $63.19 | $63.19 | 19,010 |
2024-10-02 | $64.47 | $64.47 | $63.50 | $63.76 | $63.76 | 56,783 |
2024-10-01 | $64.87 | $64.90 | $63.51 | $64.02 | $64.02 | 28,948 |
2024-09-30 | $64.85 | $64.85 | $64.50 | $64.84 | $64.84 | 27,651 |
2024-09-27 | $65.39 | $65.90 | $65.24 | $65.45 | $65.45 | 29,020 |
2024-09-26 | $65.35 | $65.88 | $65.15 | $65.26 | $65.26 | 34,463 |
2024-09-25 | $64.82 | $65.00 | $64.51 | $64.61 | $64.61 | 11,299 |
2024-09-24 | $64.81 | $65.00 | $64.51 | $64.89 | $64.89 | 14,327 |
2024-09-23 | $64.96 | $65.38 | $64.80 | $65.26 | $65.26 | 36,910 |
2024-09-20 | $64.29 | $64.99 | $64.29 | $64.76 | $64.76 | 17,147 |
2024-09-19 | $63.80 | $64.13 | $63.55 | $63.84 | $63.84 | 14,345 |
2024-09-18 | $63.57 | $64.00 | $63.12 | $63.50 | $63.50 | 14,166 |
2024-09-17 | $63.78 | $64.01 | $63.70 | $63.99 | $63.99 | 10,763 |
2024-09-16 | $64.23 | $64.23 | $63.43 | $63.91 | $63.91 | 14,192 |
2024-09-13 | $63.75 | $64.06 | $63.66 | $63.87 | $63.87 | 11,872 |
2024-09-12 | $63.36 | $63.76 | $63.05 | $63.76 | $63.76 | 16,918 |
2024-09-11 | $62.80 | $62.89 | $62.23 | $62.71 | $62.71 | 12,096 |
2024-09-10 | $62.74 | $63.00 | $62.43 | $62.80 | $62.80 | 10,308 |
2024-09-09 | $62.54 | $62.85 | $62.25 | $62.32 | $62.32 | 11,200 |
2024-09-06 | $62.68 | $62.68 | $61.61 | $62.12 | $62.12 | 24,759 |
2024-09-05 | $63.06 | $63.27 | $62.90 | $62.92 | $62.92 | 18,951 |
2024-09-04 | $63.02 | $63.49 | $62.88 | $63.34 | $63.34 | 14,085 |
2024-09-03 | $63.02 | $63.50 | $62.87 | $62.92 | $62.92 | 11,674 |
2024-08-30 | $63.35 | $63.49 | $63.09 | $63.27 | $63.27 | 12,380 |
2024-08-29 | $62.77 | $63.19 | $62.67 | $62.90 | $62.90 | 10,879 |
2024-08-28 | $62.66 | $62.89 | $62.51 | $62.58 | $62.58 | 12,068 |
2024-08-27 | $62.76 | $62.88 | $62.35 | $62.78 | $62.78 | 19,415 |
2024-08-26 | $62.78 | $63.29 | $62.51 | $62.76 | $62.76 | 9,817 |
2024-08-23 | $62.34 | $62.76 | $62.15 | $62.44 | $62.44 | 19,731 |
2024-08-22 | $62.30 | $62.40 | $62.05 | $62.05 | $62.05 | 11,490 |
2024-08-21 | $62.31 | $62.72 | $62.24 | $62.53 | $62.53 | 53,748 |
2024-08-20 | $62.07 | $62.23 | $62.00 | $62.17 | $62.17 | 15,534 |
2024-08-19 | $61.80 | $61.99 | $61.56 | $61.95 | $61.95 | 9,842 |
2024-08-16 | $61.28 | $61.70 | $61.28 | $61.65 | $61.65 | 94,135 |
2024-08-15 | $61.00 | $61.47 | $60.75 | $61.21 | $61.21 | 42,648 |
2024-08-14 | $60.50 | $60.57 | $60.13 | $60.48 | $60.48 | 18,980 |
2024-08-13 | $60.46 | $60.84 | $60.03 | $60.84 | $60.84 | 14,178 |
2024-08-12 | $61.46 | $61.46 | $61.10 | $61.37 | $61.37 | 27,321 |
2024-08-09 | $61.04 | $61.50 | $61.04 | $61.49 | $61.49 | 17,586 |
2024-08-08 | $60.99 | $61.79 | $60.99 | $61.44 | $61.44 | 42,475 |
2024-08-07 | $61.68 | $61.79 | $61.17 | $61.39 | $61.39 | 34,190 |
2024-08-06 | $60.88 | $61.99 | $60.88 | $61.77 | $61.77 | 109,025 |
2024-08-05 | $59.79 | $60.68 | $59.50 | $60.28 | $60.28 | 41,423 |
2024-08-02 | $62.11 | $62.28 | $61.71 | $62.00 | $62.00 | 29,570 |
2024-08-01 | $63.12 | $63.22 | $62.45 | $62.68 | $62.68 | 21,001 |
2024-07-31 | $62.80 | $63.19 | $62.74 | $63.11 | $63.11 | 19,004 |
2024-07-30 | $62.47 | $62.49 | $62.01 | $62.49 | $62.49 | 18,948 |
2024-07-29 | $62.53 | $62.60 | $62.00 | $62.47 | $62.47 | 12,086 |
2024-07-26 | $62.32 | $62.53 | $62.23 | $62.53 | $62.53 | 12,492 |
2024-07-25 | $60.96 | $61.29 | $60.89 | $61.09 | $61.09 | 16,030 |
2024-07-24 | $61.15 | $61.38 | $60.52 | $60.76 | $60.76 | 19,351 |
2024-07-23 | $61.04 | $61.44 | $60.90 | $61.23 | $61.23 | 21,730 |
2024-07-22 | $61.07 | $61.44 | $61.07 | $61.23 | $61.23 | 18,418 |
2024-07-19 | $61.30 | $61.30 | $60.82 | $60.93 | $60.93 | 11,659 |
2024-07-18 | $62.16 | $62.42 | $61.95 | $62.01 | $62.01 | 26,594 |
2024-07-17 | $61.97 | $62.03 | $61.70 | $61.92 | $61.92 | 12,622 |
2024-07-16 | $61.91 | $62.18 | $61.77 | $62.18 | $62.18 | 15,996 |
2024-07-15 | $61.78 | $61.96 | $61.61 | $61.77 | $61.77 | 40,990 |
2024-07-12 | $61.53 | $61.83 | $61.47 | $61.83 | $61.83 | 23,442 |
2024-07-11 | $61.30 | $61.38 | $61.20 | $61.32 | $61.32 | 11,921 |
2024-07-10 | $60.76 | $61.20 | $60.76 | $61.18 | $61.18 | 23,058 |
2024-07-09 | $61.10 | $61.38 | $60.92 | $61.22 | $61.22 | 19,329 |
2024-07-08 | $61.21 | $61.31 | $60.85 | $61.00 | $61.00 | 17,424 |
2024-07-05 | $61.24 | $61.31 | $60.79 | $61.01 | $61.01 | 22,791 |
2024-07-03 | $60.70 | $60.94 | $60.62 | $60.90 | $60.90 | 20,729 |
2024-07-02 | $60.23 | $60.74 | $60.23 | $60.62 | $60.62 | 21,295 |
2024-07-01 | $60.55 | $60.81 | $60.48 | $60.64 | $60.64 | 19,817 |
2024-06-28 | $60.50 | $60.53 | $60.15 | $60.28 | $60.28 | 17,985 |
2024-06-27 | $60.23 | $60.58 | $59.99 | $60.40 | $60.40 | 24,071 |
2024-06-26 | $59.74 | $59.74 | $59.48 | $59.50 | $59.44 | 7,936 |
2024-06-25 | $59.76 | $59.91 | $59.46 | $59.64 | $59.58 | 16,601 |
2024-06-24 | $60.10 | $60.10 | $59.58 | $59.62 | $59.62 | 74,190 |
2024-06-21 | $59.54 | $59.57 | $59.31 | $59.44 | $59.44 | 15,979 |
2024-06-20 | $59.88 | $59.88 | $59.33 | $59.48 | $59.48 | 20,872 |
2024-06-18 | $60.28 | $60.64 | $60.10 | $60.51 | $60.51 | 33,249 |
2024-06-17 | $60.12 | $60.29 | $60.00 | $60.22 | $60.22 | 15,188 |
2024-06-14 | $59.79 | $60.19 | $59.53 | $60.19 | $60.19 | 65,407 |
2024-06-13 | $59.91 | $59.99 | $59.56 | $59.72 | $59.72 | 57,591 |
2024-06-12 | $59.65 | $59.92 | $59.59 | $59.70 | $59.70 | 13,865 |
2024-06-11 | $59.41 | $59.41 | $59.02 | $59.05 | $59.05 | 9,866 |
2024-06-10 | $59.20 | $59.37 | $58.86 | $59.22 | $59.22 | 20,386 |
2024-06-07 | $59.23 | $59.23 | $58.75 | $59.01 | $59.01 | 12,987 |
2024-06-06 | $58.44 | $58.44 | $58.03 | $58.25 | $58.25 | 20,146 |
2024-06-05 | $57.23 | $57.98 | $57.22 | $57.98 | $57.98 | 71,110 |
2024-06-04 | $56.22 | $56.28 | $55.63 | $56.11 | $56.11 | 73,341 |
2024-06-03 | $59.37 | $59.67 | $58.98 | $59.32 | $59.32 | 37,152 |
2024-05-31 | $57.43 | $57.43 | $57.06 | $57.21 | $57.21 | 11,101 |
2024-05-30 | $57.57 | $57.64 | $57.07 | $57.43 | $57.43 | 17,757 |
2024-05-29 | $58.23 | $58.23 | $57.84 | $58.03 | $58.03 | 22,717 |
2024-05-28 | $58.74 | $58.74 | $58.03 | $58.36 | $58.36 | 34,492 |
2024-05-24 | $58.80 | $59.02 | $58.56 | $58.74 | $58.74 | 25,377 |
2024-05-23 | $58.79 | $58.99 | $58.32 | $58.50 | $58.50 | 19,741 |
2024-05-22 | $57.97 | $57.97 | $57.66 | $57.84 | $57.84 | 25,887 |
2024-05-21 | $57.84 | $57.95 | $57.76 | $57.82 | $57.82 | 27,851 |
2024-05-20 | $57.66 | $57.75 | $57.24 | $57.47 | $57.47 | 19,577 |
2024-05-17 | $57.39 | $57.56 | $57.22 | $57.48 | $57.48 | 17,396 |
2024-05-16 | $57.27 | $57.27 | $56.90 | $57.10 | $57.10 | 16,797 |
2024-05-15 | $56.99 | $57.00 | $56.65 | $56.99 | $56.99 | 16,266 |
2024-05-14 | $56.95 | $56.95 | $56.66 | $56.87 | $56.87 | 28,092 |
2024-05-13 | $56.70 | $56.70 | $56.36 | $56.46 | $56.46 | 11,733 |
2024-05-10 | $56.19 | $56.19 | $55.69 | $55.98 | $55.98 | 15,557 |
2024-05-09 | $56.05 | $56.16 | $55.80 | $56.03 | $56.03 | 18,448 |
2024-05-08 | $56.43 | $56.74 | $56.28 | $56.43 | $56.43 | 126,889 |
2024-05-07 | $56.93 | $56.93 | $56.04 | $56.44 | $56.44 | 31,676 |
2024-05-06 | $57.21 | $57.21 | $56.85 | $57.15 | $57.15 | 20,315 |
2024-05-03 | $57.40 | $57.45 | $57.15 | $57.45 | $57.45 | 20,986 |
2024-05-02 | $57.40 | $57.73 | $57.15 | $57.64 | $57.64 | 29,695 |
2024-05-01 | $56.86 | $57.29 | $56.69 | $57.13 | $57.13 | 71,581 |
2024-04-30 | $57.24 | $57.24 | $56.59 | $56.59 | $56.59 | 27,716 |
2024-04-29 | $57.01 | $57.22 | $56.71 | $57.13 | $57.13 | 8,982 |
2024-04-26 | $57.17 | $57.29 | $56.90 | $57.20 | $57.20 | 38,591 |
2024-04-25 | $56.96 | $57.40 | $56.85 | $57.40 | $57.40 | 33,126 |
2024-04-24 | $56.82 | $56.97 | $56.58 | $56.80 | $56.80 | 13,201 |
2024-04-23 | $56.84 | $57.09 | $56.59 | $57.06 | $57.06 | 13,705 |
2024-04-22 | $56.63 | $56.89 | $56.52 | $56.84 | $56.84 | 17,120 |
2024-04-19 | $55.95 | $56.22 | $55.74 | $56.04 | $56.04 | 85,742 |
2024-04-18 | $55.75 | $55.75 | $55.12 | $55.66 | $55.66 | 19,471 |
2024-04-17 | $56.28 | $56.28 | $55.59 | $55.89 | $55.89 | 12,022 |
2024-04-16 | $55.98 | $56.09 | $55.79 | $55.97 | $55.97 | 13,802 |
2024-04-15 | $56.65 | $56.65 | $55.75 | $56.07 | $56.07 | 17,049 |
2024-04-12 | $56.91 | $56.91 | $56.30 | $56.30 | $56.30 | 21,045 |
2024-04-11 | $57.23 | $57.45 | $56.91 | $57.27 | $57.27 | 22,582 |
2024-04-10 | $57.33 | $57.37 | $56.78 | $57.08 | $57.08 | 37,021 |
2024-04-09 | $57.85 | $57.85 | $57.30 | $57.65 | $57.65 | 27,170 |
2024-04-08 | $57.74 | $57.95 | $57.53 | $57.85 | $57.85 | 17,065 |
2024-04-05 | $57.15 | $57.49 | $57.05 | $57.30 | $57.30 | 11,924 |
2024-04-04 | $57.30 | $57.51 | $56.99 | $57.04 | $57.04 | 45,993 |
2024-04-03 | $57.13 | $57.29 | $56.86 | $57.29 | $57.29 | 50,187 |
2024-04-02 | $57.23 | $57.29 | $56.89 | $57.01 | $57.01 | 62,938 |
2024-04-01 | $57.38 | $57.46 | $57.00 | $57.20 | $57.20 | 19,453 |
2024-03-28 | $56.81 | $57.08 | $56.73 | $56.96 | $56.96 | 15,107 |
2024-03-27 | $56.21 | $56.32 | $55.92 | $55.92 | $55.92 | 31,135 |
2024-03-26 | $56.30 | $56.36 | $56.00 | $56.00 | $56.00 | 14,497 |
2024-03-25 | $56.18 | $56.18 | $55.93 | $55.95 | $55.95 | 17,651 |
2024-03-22 | $55.99 | $56.29 | $55.93 | $55.98 | $55.98 | 15,626 |
2024-03-21 | $56.14 | $56.18 | $55.90 | $55.90 | $55.90 | 24,342 |
2024-03-20 | $55.53 | $56.15 | $55.37 | $55.74 | $55.66 | 20,307 |
2024-03-19 | $55.84 | $55.84 | $55.34 | $55.50 | $55.42 | 74,025 |
2024-03-18 | $56.56 | $56.56 | $56.10 | $56.19 | $56.11 | 12,677 |
2024-03-15 | $56.48 | $56.48 | $56.16 | $56.29 | $56.29 | 9,576 |
2024-03-14 | $56.25 | $56.40 | $56.00 | $56.24 | $56.24 | 22,794 |
2024-03-13 | $56.14 | $56.14 | $55.47 | $55.70 | $55.70 | 40,718 |
2024-03-12 | $57.37 | $57.37 | $56.98 | $57.13 | $57.13 | 17,790 |
2024-03-11 | $57.78 | $57.82 | $57.51 | $57.65 | $57.65 | 19,218 |
2024-03-08 | $58.12 | $58.25 | $58.02 | $58.15 | $58.15 | 22,745 |
2024-03-07 | $58.06 | $58.14 | $57.70 | $58.06 | $58.06 | 10,919 |
2024-03-06 | $57.73 | $57.73 | $57.53 | $57.66 | $57.66 | 171,020 |
2024-03-05 | $57.20 | $57.53 | $57.13 | $57.32 | $57.32 | 17,104 |
2024-03-04 | $57.64 | $57.64 | $57.18 | $57.61 | $57.61 | 30,566 |
2024-03-01 | $57.27 | $57.52 | $57.20 | $57.34 | $57.34 | 26,248 |
2024-02-29 | $56.63 | $56.63 | $56.10 | $56.26 | $56.26 | 21,617 |
2024-02-28 | $56.46 | $56.54 | $56.16 | $56.20 | $56.20 | 26,764 |
2024-02-27 | $57.07 | $57.12 | $56.85 | $56.95 | $56.95 | 13,617 |
2024-02-26 | $57.07 | $57.11 | $56.91 | $57.07 | $57.07 | 15,264 |
2024-02-23 | $57.45 | $57.50 | $57.13 | $57.48 | $57.48 | 11,008 |
2024-02-22 | $57.02 | $57.50 | $56.91 | $57.26 | $57.26 | 18,054 |
2024-02-21 | $56.89 | $56.90 | $56.60 | $56.69 | $56.69 | 40,203 |
2024-02-20 | $57.27 | $57.57 | $57.06 | $57.33 | $57.33 | 82,354 |
2024-02-16 | $57.08 | $57.19 | $56.59 | $57.04 | $57.04 | 39,402 |
2024-02-15 | $56.79 | $56.80 | $56.31 | $56.73 | $56.73 | 99,960 |
2024-02-14 | $56.55 | $56.57 | $56.11 | $56.41 | $56.41 | 63,936 |
2024-02-13 | $55.72 | $55.72 | $55.21 | $55.55 | $55.55 | 21,368 |
2024-02-12 | $55.82 | $56.05 | $55.70 | $56.04 | $56.04 | 23,519 |
2024-02-09 | $56.47 | $56.47 | $55.73 | $55.82 | $55.82 | 5,709 |
2024-02-08 | $56.14 | $56.14 | $55.62 | $55.63 | $55.63 | 32,334 |
2024-02-07 | $56.56 | $56.70 | $56.38 | $56.56 | $56.56 | 19,932 |
2024-02-06 | $56.39 | $56.39 | $56.13 | $56.38 | $56.38 | 12,458 |
2024-02-05 | $55.83 | $55.83 | $55.45 | $55.58 | $55.58 | 10,495 |
2024-02-02 | $55.80 | $55.91 | $55.40 | $55.91 | $55.91 | 25,854 |
2024-02-01 | $55.43 | $55.58 | $55.08 | $55.57 | $55.57 | 35,167 |
2024-01-31 | $54.97 | $55.25 | $54.82 | $55.14 | $55.14 | 30,514 |
2024-01-30 | $54.59 | $54.72 | $54.27 | $54.60 | $54.60 | 15,286 |
2024-01-29 | $55.16 | $55.16 | $54.70 | $54.76 | $54.76 | 29,656 |
2024-01-26 | $54.25 | $54.46 | $54.02 | $54.35 | $54.35 | 7,689 |
2024-01-25 | $54.30 | $54.36 | $54.01 | $54.36 | $54.36 | 39,989 |
2024-01-24 | $54.66 | $54.66 | $54.09 | $54.43 | $54.43 | 35,810 |
2024-01-23 | $53.71 | $53.82 | $53.37 | $53.82 | $53.82 | 18,964 |
2024-01-22 | $54.92 | $55.17 | $54.82 | $55.17 | $55.17 | 15,788 |
2024-01-19 | $54.44 | $54.70 | $54.30 | $54.38 | $54.38 | 156,204 |
2024-01-18 | $54.02 | $54.02 | $53.59 | $53.78 | $53.78 | 76,538 |
2024-01-17 | $54.03 | $54.03 | $53.56 | $53.77 | $53.77 | 11,936 |
2024-01-16 | $55.09 | $55.09 | $54.45 | $54.57 | $54.57 | 13,875 |
2024-01-12 | $55.06 | $55.13 | $54.95 | $55.03 | $55.03 | 10,449 |
2024-01-11 | $54.30 | $54.38 | $53.88 | $54.38 | $54.38 | 48,635 |
2024-01-10 | $54.16 | $54.44 | $54.04 | $54.20 | $54.20 | 14,043 |
2024-01-09 | $54.04 | $54.14 | $53.83 | $54.04 | $54.04 | 20,887 |
2024-01-08 | $53.86 | $54.10 | $53.71 | $53.97 | $53.97 | 11,419 |
2024-01-05 | $54.70 | $54.81 | $53.86 | $53.86 | $53.86 | 70,282 |
2024-01-04 | $54.42 | $54.55 | $53.82 | $54.40 | $54.40 | 15,734 |
2024-01-03 | $54.18 | $54.19 | $53.77 | $54.17 | $54.17 | 17,113 |
2024-01-02 | $53.99 | $54.33 | $53.99 | $54.31 | $54.31 | 18,944 |
2023-12-29 | $54.26 | $54.41 | $54.02 | $54.06 | $54.06 | 15,948 |
2023-12-28 | $54.35 | $54.69 | $54.31 | $54.58 | $54.58 | 30,125 |
2023-12-27 | $54.29 | $54.31 | $54.02 | $54.30 | $54.30 | 19,367 |
2023-12-26 | $53.72 | $53.92 | $53.69 | $53.85 | $53.85 | 14,464 |
2023-12-22 | $53.29 | $53.49 | $53.01 | $53.40 | $53.40 | 7,421 |
2023-12-21 | $52.52 | $52.79 | $52.33 | $52.63 | $52.63 | 9,932 |
2023-12-20 | $52.60 | $52.60 | $51.92 | $51.92 | $51.92 | 24,434 |
2023-12-19 | $53.43 | $53.77 | $53.43 | $53.55 | $53.55 | 7,037 |
2023-12-18 | $53.53 | $53.67 | $53.30 | $53.30 | $53.30 | 10,460 |
2023-12-15 | $53.61 | $53.75 | $53.42 | $53.52 | $53.52 | 11,041 |
2023-12-14 | $53.10 | $53.15 | $52.98 | $53.02 | $53.02 | 19,063 |
2023-12-13 | $52.09 | $52.99 | $52.07 | $52.98 | $52.98 | 26,930 |
2023-12-12 | $51.89 | $52.19 | $51.78 | $52.00 | $52.00 | 8,122 |
2023-12-11 | $52.06 | $52.13 | $51.82 | $52.13 | $52.13 | 15,187 |
2023-12-08 | $51.87 | $51.87 | $51.51 | $51.77 | $51.77 | 4,627 |
2023-12-07 | $52.22 | $52.22 | $51.71 | $52.07 | $52.07 | 35,724 |
2023-12-06 | $52.33 | $52.33 | $51.84 | $52.00 | $52.00 | 11,464 |
2023-12-05 | $51.89 | $52.23 | $51.80 | $52.23 | $52.23 | 9,786 |
2023-12-04 | $51.63 | $51.79 | $51.50 | $51.50 | $51.50 | 5,819 |
2023-12-01 | $50.87 | $51.11 | $50.55 | $51.11 | $51.11 | 12,895 |
2023-11-30 | $50.59 | $50.78 | $50.55 | $50.78 | $50.78 | 4,360 |
2023-11-29 | $50.35 | $50.50 | $50.20 | $50.43 | $50.43 | 3,737 |
2023-11-28 | $49.90 | $50.20 | $49.90 | $50.00 | $50.00 | 8,777 |
2023-11-27 | $49.78 | $49.78 | $49.54 | $49.63 | $49.63 | 2,547 |
2023-11-24 | $49.67 | $49.67 | $49.56 | $49.65 | $49.65 | 2,431 |
2023-11-22 | $49.56 | $49.78 | $49.40 | $49.78 | $49.78 | 5,213 |
2023-11-21 | $49.76 | $49.76 | $49.44 | $49.59 | $49.59 | 1,965 |
2023-11-20 | $49.47 | $49.60 | $49.27 | $49.60 | $49.60 | 29,225 |
2023-11-17 | $49.40 | $49.63 | $49.33 | $49.57 | $49.57 | 2,388 |
2023-11-16 | $49.58 | $49.58 | $49.27 | $49.37 | $49.37 | 4,859 |
2023-11-15 | $49.10 | $49.47 | $49.10 | $49.20 | $49.20 | 7,220 |
2023-11-14 | $48.83 | $49.40 | $48.83 | $49.18 | $49.18 | 3,033 |
2023-11-13 | $48.80 | $48.80 | $48.47 | $48.60 | $48.60 | 4,542 |
2023-11-10 | $48.29 | $48.81 | $48.29 | $48.80 | $48.80 | 49,482 |
2023-11-09 | $48.39 | $48.39 | $48.01 | $48.33 | $48.33 | 17,158 |
2023-11-08 | $48.71 | $48.71 | $48.19 | $48.59 | $48.59 | 4,970 |
2023-11-07 | $48.34 | $48.50 | $47.97 | $48.50 | $48.50 | 7,717 |
2023-11-06 | $48.50 | $48.50 | $48.23 | $48.30 | $48.30 | 4,959 |
2023-11-03 | $47.99 | $48.43 | $47.86 | $48.34 | $48.34 | 18,389 |
2023-11-02 | $47.57 | $47.82 | $47.50 | $47.82 | $47.82 | 14,630 |
2023-11-01 | $47.15 | $47.50 | $47.15 | $47.39 | $47.39 | 24,934 |
2023-10-31 | $47.42 | $47.47 | $47.00 | $47.28 | $47.28 | 16,454 |
2023-10-30 | $47.33 | $47.54 | $47.21 | $47.54 | $47.54 | 11,912 |
2023-10-27 | $47.07 | $47.20 | $46.95 | $46.95 | $46.95 | 6,279 |
2023-10-26 | $46.85 | $46.94 | $46.60 | $46.65 | $46.65 | 11,185 |
2023-10-25 | $47.73 | $47.73 | $47.30 | $47.37 | $47.37 | 10,863 |
2023-10-24 | $47.90 | $48.14 | $47.90 | $48.00 | $48.00 | 36,697 |
2023-10-23 | $48.17 | $48.29 | $47.85 | $48.17 | $48.17 | 4,592 |
2023-10-20 | $48.68 | $48.68 | $48.50 | $48.50 | $48.50 | 5,827 |
2023-10-19 | $48.97 | $49.00 | $48.77 | $48.77 | $48.77 | 4,643 |
2023-10-18 | $48.69 | $48.75 | $48.55 | $48.64 | $48.64 | 7,470 |
2023-10-17 | $49.00 | $49.20 | $48.77 | $49.08 | $49.08 | 18,832 |
2023-10-16 | $48.83 | $49.02 | $48.78 | $49.02 | $49.02 | 10,898 |
2023-10-13 | $48.82 | $48.83 | $48.57 | $48.77 | $48.77 | 4,845 |
2023-10-12 | $48.94 | $48.94 | $48.50 | $48.56 | $48.56 | 4,680 |
2023-10-11 | $48.97 | $49.15 | $48.82 | $49.00 | $49.00 | 8,840 |
2023-10-10 | $48.55 | $48.94 | $48.55 | $48.94 | $48.94 | 28,758 |
2023-10-09 | $48.22 | $48.40 | $47.87 | $48.16 | $48.16 | 31,864 |
2023-10-06 | $48.43 | $49.13 | $48.43 | $48.94 | $48.94 | 16,542 |
2023-10-05 | $48.09 | $48.41 | $48.04 | $48.17 | $48.17 | 47,435 |
2023-10-04 | $48.16 | $48.27 | $47.87 | $48.15 | $48.15 | 10,776 |
2023-10-03 | $48.46 | $48.50 | $48.15 | $48.15 | $48.15 | 3,741 |
2023-10-02 | $48.50 | $48.77 | $48.36 | $48.36 | $48.36 | 3,534 |
2023-09-29 | $48.55 | $48.74 | $48.33 | $48.64 | $48.64 | 60,760 |
2023-09-28 | $48.48 | $48.54 | $48.06 | $48.52 | $48.52 | 60,266 |
2023-09-27 | $48.76 | $49.01 | $48.40 | $48.83 | $48.83 | 62,983 |
2023-09-26 | $48.64 | $48.64 | $48.21 | $48.25 | $48.25 | 6,916 |
2023-09-25 | $48.67 | $48.71 | $48.40 | $48.70 | $48.70 | 3,394 |
2023-09-22 | $48.60 | $48.80 | $48.38 | $48.41 | $48.41 | 2,773 |
2023-09-21 | $48.25 | $48.48 | $48.08 | $48.48 | $48.48 | 7,151 |
2023-09-20 | $49.29 | $49.40 | $48.94 | $49.14 | $49.14 | 6,177 |
2023-09-19 | $49.39 | $49.39 | $49.00 | $49.20 | $49.20 | 13,217 |
2023-09-18 | $49.47 | $49.47 | $49.23 | $49.42 | $49.42 | 6,518 |
2023-09-15 | $49.41 | $49.45 | $49.07 | $49.22 | $49.22 | 15,612 |
2023-09-14 | $49.35 | $49.62 | $49.25 | $49.30 | $49.30 | 7,755 |
2023-09-13 | $49.00 | $49.48 | $48.85 | $49.00 | $49.00 | 28,711 |
2023-09-12 | $49.06 | $49.09 | $48.71 | $48.98 | $48.98 | 14,174 |
2023-09-11 | $49.34 | $49.60 | $49.12 | $49.46 | $49.46 | 6,860 |
2023-09-08 | $48.60 | $49.00 | $48.60 | $48.92 | $48.92 | 2,452 |
2023-09-07 | $48.17 | $48.65 | $48.17 | $48.50 | $48.50 | 4,445 |
2023-09-06 | $48.12 | $48.36 | $47.82 | $47.82 | $47.82 | 6,059 |
2023-09-05 | $48.27 | $48.37 | $47.91 | $48.35 | $48.35 | 17,106 |
2023-09-01 | $47.66 | $47.89 | $47.65 | $47.65 | $47.65 | 1,342 |
2023-08-31 | $47.39 | $47.45 | $47.10 | $47.10 | $47.10 | 2,605 |
2023-08-30 | $47.29 | $47.81 | $47.29 | $47.81 | $47.81 | 8,422 |
2023-08-29 | $47.37 | $47.98 | $47.37 | $47.98 | $47.98 | 9,294 |
2023-08-28 | $47.43 | $47.52 | $47.25 | $47.25 | $47.25 | 2,340 |
2023-08-25 | $47.24 | $47.24 | $47.02 | $47.16 | $47.16 | 2,596 |
2023-08-24 | $47.46 | $47.70 | $47.25 | $47.49 | $47.49 | 2,528 |
2023-08-23 | $47.58 | $47.98 | $47.18 | $47.84 | $47.84 | 19,161 |
2023-08-22 | $47.54 | $47.54 | $47.20 | $47.35 | $47.35 | 5,023 |
2023-08-21 | $47.10 | $47.54 | $47.03 | $47.54 | $47.54 | 10,540 |
2023-08-18 | $46.70 | $47.16 | $46.65 | $47.14 | $47.14 | 2,713 |
2023-08-17 | $46.96 | $47.18 | $46.70 | $46.70 | $46.70 | 2,441 |
2023-08-16 | $46.89 | $47.21 | $46.89 | $47.09 | $47.09 | 2,049 |
2023-08-15 | $46.98 | $47.19 | $46.60 | $46.71 | $46.71 | 4,298 |
2023-08-14 | $46.80 | $47.11 | $46.65 | $47.11 | $47.11 | 4,382 |
2023-08-11 | $47.47 | $47.47 | $46.76 | $47.23 | $47.23 | 713,099 |
2023-08-10 | $47.79 | $48.04 | $47.56 | $47.71 | $47.71 | 9,098 |
2023-08-09 | $47.82 | $48.00 | $47.56 | $47.75 | $47.75 | 10,579 |
2023-08-08 | $47.74 | $47.74 | $47.55 | $47.66 | $47.66 | 3,432 |
2023-08-07 | $47.83 | $47.92 | $47.54 | $47.71 | $47.71 | 6,894 |
2023-08-04 | $47.57 | $48.00 | $47.02 | $47.22 | $47.22 | 61,737 |
2023-08-03 | $47.53 | $47.55 | $47.01 | $47.40 | $47.40 | 14,741 |
2023-08-02 | $47.68 | $47.68 | $47.05 | $47.32 | $47.32 | 17,001 |
2023-08-01 | $48.62 | $48.62 | $48.06 | $48.09 | $48.09 | 14,758 |
2023-07-31 | $48.50 | $48.94 | $48.45 | $48.84 | $48.84 | 12,870 |
2023-07-28 | $48.20 | $48.47 | $47.94 | $48.29 | $48.29 | 17,943 |
2023-07-27 | $48.47 | $48.47 | $47.83 | $48.27 | $48.27 | 7,322 |
2023-07-26 | $48.35 | $48.72 | $48.14 | $48.70 | $48.70 | 7,968 |
2023-07-25 | $48.47 | $48.48 | $48.04 | $48.04 | $48.04 | 19,965 |
2023-07-24 | $48.41 | $48.41 | $48.11 | $48.12 | $48.12 | 4,802 |
2023-07-21 | $48.45 | $48.45 | $47.87 | $48.31 | $48.31 | 3,243 |
2023-07-20 | $48.69 | $48.69 | $48.20 | $48.45 | $48.45 | 8,850 |
2023-07-19 | $48.36 | $48.52 | $48.02 | $48.20 | $48.20 | 8,532 |
2023-07-18 | $48.28 | $48.33 | $48.01 | $48.01 | $48.01 | 12,317 |
2023-07-17 | $48.15 | $48.60 | $48.09 | $48.46 | $48.46 | 8,945 |
2023-07-14 | $48.00 | $48.14 | $47.76 | $48.14 | $48.14 | 6,490 |
2023-07-13 | $47.80 | $48.03 | $47.55 | $48.03 | $48.03 | 16,456 |
2023-07-12 | $47.79 | $48.13 | $47.79 | $48.08 | $48.08 | 8,003 |
2023-07-11 | $47.62 | $47.91 | $47.38 | $47.55 | $47.55 | 3,331 |
2023-07-10 | $47.14 | $47.38 | $47.02 | $47.20 | $47.20 | 6,612 |
2023-07-07 | $47.28 | $47.64 | $47.12 | $47.58 | $47.58 | 4,742 |
2023-07-06 | $47.90 | $47.95 | $47.09 | $47.28 | $47.28 | 25,191 |
2023-07-05 | $48.15 | $48.15 | $47.88 | $48.00 | $48.00 | 9,784 |
2023-07-03 | $47.89 | $48.01 | $47.60 | $47.88 | $47.88 | 15,281 |
2023-06-30 | $47.75 | $47.91 | $47.43 | $47.83 | $47.83 | 15,447 |
2023-06-29 | $47.34 | $47.45 | $47.09 | $47.41 | $47.41 | 6,422 |
2023-06-28 | $47.24 | $47.46 | $47.00 | $47.33 | $47.33 | 10,322 |
2023-06-27 | $46.94 | $47.26 | $46.73 | $46.98 | $46.98 | 32,779 |
2023-06-26 | $46.64 | $47.37 | $46.30 | $46.62 | $46.60 | 12,347 |
2023-06-23 | $46.26 | $46.30 | $46.01 | $46.30 | $46.28 | 3,907 |
2023-06-22 | $46.88 | $46.88 | $46.57 | $46.70 | $46.70 | 14,730 |
2023-06-21 | $46.97 | $47.11 | $46.55 | $47.11 | $47.11 | 3,569 |
2023-06-20 | $46.96 | $47.03 | $46.70 | $46.88 | $46.88 | 14,913 |
2023-06-16 | $46.90 | $47.12 | $46.76 | $46.76 | $46.76 | 4,655 |
2023-06-15 | $46.70 | $46.99 | $46.50 | $46.79 | $46.79 | 9,045 |
2023-06-14 | $46.39 | $46.66 | $46.39 | $46.66 | $46.66 | 4,969 |
2023-06-13 | $46.25 | $46.46 | $46.14 | $46.14 | $46.14 | 3,982 |
2023-06-12 | $45.84 | $46.18 | $45.81 | $45.81 | $45.81 | 1,504 |
2023-06-09 | $45.91 | $46.02 | $45.56 | $45.56 | $45.56 | 7,112 |
2023-06-08 | $45.96 | $46.18 | $45.83 | $46.05 | $46.05 | 35,224 |
2023-06-07 | $46.28 | $46.46 | $45.92 | $45.92 | $45.92 | 6,172 |
2023-06-06 | $45.98 | $46.00 | $45.70 | $45.70 | $45.70 | 2,279 |
2023-06-05 | $45.72 | $45.88 | $45.72 | $45.76 | $45.76 | 3,838 |
2023-06-02 | $45.81 | $46.00 | $45.68 | $45.85 | $45.85 | 8,741 |
2023-06-01 | $45.17 | $45.67 | $45.17 | $45.67 | $45.67 | 12,195 |
2023-05-31 | $45.10 | $45.41 | $45.07 | $45.23 | $45.23 | 4,755 |
2023-05-30 | $45.42 | $45.67 | $45.14 | $45.15 | $45.15 | 15,455 |
2023-05-26 | $44.67 | $45.71 | $44.67 | $45.30 | $45.30 | 4,211 |
2023-05-25 | $44.93 | $45.01 | $44.66 | $44.66 | $44.66 | 3,111 |
2023-05-24 | $44.72 | $44.83 | $44.22 | $44.22 | $44.22 | 3,011 |
2023-05-23 | $44.68 | $44.83 | $44.64 | $44.67 | $44.67 | 4,212 |
2023-05-22 | $44.77 | $44.84 | $44.53 | $44.60 | $44.60 | 2,801 |
2023-05-19 | $44.21 | $44.21 | $43.81 | $44.04 | $44.04 | 6,524 |
2023-05-18 | $44.08 | $44.12 | $43.69 | $44.04 | $44.04 | 12,838 |
2023-05-17 | $44.52 | $44.65 | $44.21 | $44.45 | $44.45 | 3,362 |
2023-05-16 | $44.85 | $44.89 | $44.47 | $44.65 | $44.65 | 3,562 |
2023-05-15 | $44.91 | $45.00 | $44.80 | $44.86 | $44.86 | 4,947 |
2023-05-12 | $44.46 | $44.66 | $44.46 | $44.58 | $44.58 | 2,533 |
2023-05-11 | $44.87 | $44.87 | $44.49 | $44.49 | $44.49 | 4,636 |
2023-05-10 | $45.20 | $45.20 | $44.93 | $45.18 | $45.18 | 2,950 |
2023-05-09 | $44.64 | $44.97 | $44.64 | $44.89 | $44.89 | 4,261 |
2023-05-08 | $45.18 | $45.18 | $44.65 | $44.89 | $44.89 | 10,488 |
2023-05-05 | $44.51 | $44.85 | $44.51 | $44.84 | $44.84 | 4,074 |
2023-05-04 | $44.60 | $44.73 | $44.30 | $44.47 | $44.47 | 24,750 |
2023-05-03 | $44.54 | $44.57 | $44.21 | $44.21 | $44.21 | 2,276 |
2023-05-02 | $44.42 | $44.57 | $44.24 | $44.57 | $44.57 | 5,422 |
2023-05-01 | $44.82 | $44.84 | $44.63 | $44.73 | $44.73 | 38,593 |
2023-04-28 | $44.24 | $44.92 | $44.20 | $44.66 | $44.66 | 22,313 |
2023-04-27 | $43.95 | $44.08 | $43.82 | $44.08 | $44.08 | 108,576 |
2023-04-26 | $43.35 | $43.82 | $43.35 | $43.49 | $43.49 | 59,806 |
2023-04-25 | $43.63 | $44.51 | $43.20 | $43.39 | $43.39 | 11,743 |
2023-04-24 | $43.61 | $43.73 | $43.23 | $43.73 | $43.73 | 5,625 |
2023-04-21 | $42.80 | $43.17 | $42.80 | $43.17 | $43.17 | 5,414 |
2023-04-20 | $43.03 | $43.36 | $42.96 | $43.05 | $43.05 | 19,903 |
2023-04-19 | $43.33 | $43.33 | $42.88 | $43.03 | $43.03 | 2,313 |
2023-04-18 | $43.32 | $43.37 | $43.30 | $43.37 | $43.37 | 1,279 |
2023-04-17 | $43.26 | $43.34 | $43.20 | $43.24 | $43.24 | 6,441 |
2023-04-14 | $43.28 | $43.61 | $43.13 | $43.18 | $43.18 | 1,669 |
2023-04-13 | $43.51 | $43.58 | $43.38 | $43.58 | $43.58 | 1,342 |
2023-04-12 | $43.48 | $43.66 | $43.09 | $43.38 | $43.38 | 3,458 |
2023-04-11 | $43.24 | $43.38 | $43.08 | $43.08 | $43.08 | 1,504 |
2023-04-10 | $42.76 | $43.00 | $42.60 | $42.89 | $42.89 | 2,252 |
2023-04-06 | $42.70 | $42.85 | $42.60 | $42.68 | $42.68 | 6,378 |
2023-04-05 | $42.62 | $42.62 | $42.26 | $42.31 | $42.31 | 5,993 |
2023-04-04 | $42.30 | $42.39 | $42.11 | $42.38 | $42.38 | 5,332 |
2023-04-03 | $42.00 | $42.46 | $42.00 | $42.12 | $42.12 | 2,058 |
2023-03-31 | $42.00 | $42.00 | $41.95 | $41.99 | $41.99 | 4,181 |
2023-03-30 | $41.86 | $41.94 | $41.70 | $41.85 | $41.85 | 2,879 |
2023-03-29 | $41.59 | $42.00 | $41.51 | $41.72 | $41.72 | 3,122 |
2023-03-28 | $41.30 | $41.30 | $41.01 | $41.05 | $41.05 | 1,375 |
2023-03-27 | $41.24 | $41.59 | $41.20 | $41.59 | $41.59 | 2,025 |
2023-03-24 | $41.35 | $41.52 | $41.23 | $41.48 | $41.48 | 23,029 |
2023-03-23 | $41.96 | $42.08 | $41.54 | $42.08 | $42.03 | 2,204 |
2023-03-22 | $41.57 | $42.08 | $41.57 | $41.81 | $41.76 | 3,019 |
2023-03-21 | $41.43 | $41.79 | $41.43 | $41.43 | $41.38 | 1,503 |
2023-03-20 | $41.37 | $41.50 | $41.37 | $41.50 | $41.45 | 743 |
2023-03-17 | $41.49 | $41.52 | $41.01 | $41.45 | $41.40 | 17,607 |
2023-03-16 | $41.53 | $41.71 | $41.46 | $41.71 | $41.66 | 5,855 |
2023-03-15 | $41.16 | $41.24 | $40.74 | $41.23 | $41.18 | 5,438 |
2023-03-14 | $41.56 | $41.94 | $41.51 | $41.52 | $41.47 | 3,169 |
2023-03-13 | $41.75 | $41.88 | $41.66 | $41.84 | $41.84 | 4,073 |
2023-03-10 | $42.52 | $42.68 | $42.17 | $42.20 | $42.20 | 2,484 |
2023-03-09 | $42.95 | $42.95 | $42.49 | $42.55 | $42.55 | 3,127 |
2023-03-08 | $42.97 | $43.59 | $42.67 | $43.31 | $43.31 | 14,611 |
2023-03-07 | $43.37 | $43.49 | $42.68 | $42.68 | $42.68 | 2,634 |
2023-03-06 | $43.39 | $43.49 | $43.06 | $43.25 | $43.25 | 3,966 |
2023-03-03 | $42.64 | $43.13 | $42.64 | $43.04 | $43.04 | 1,509 |
2023-03-02 | $42.17 | $42.27 | $42.14 | $42.14 | $42.14 | 1,561 |
2023-03-01 | $42.26 | $42.42 | $42.10 | $42.27 | $42.27 | 3,345 |
2023-02-28 | $41.88 | $41.88 | $41.60 | $41.67 | $41.67 | 5,477 |
2023-02-27 | $42.01 | $42.18 | $41.87 | $42.01 | $42.01 | 4,212 |
2023-02-24 | $42.00 | $42.00 | $41.55 | $41.91 | $41.91 | 14,625 |
2023-02-23 | $42.47 | $42.47 | $42.14 | $42.34 | $42.34 | 5,725 |
2023-02-22 | $42.39 | $42.39 | $42.00 | $42.10 | $42.10 | 10,094 |
2023-02-21 | $42.83 | $42.94 | $42.50 | $42.74 | $42.74 | 4,958 |
2023-02-17 | $42.87 | $43.47 | $42.87 | $43.21 | $43.21 | 8,929 |
2023-02-16 | $43.21 | $43.66 | $43.14 | $43.37 | $43.37 | 7,950 |
2023-02-15 | $43.29 | $43.54 | $43.06 | $43.37 | $43.37 | 6,039 |
2023-02-14 | $42.88 | $43.24 | $42.68 | $42.68 | $42.68 | 6,966 |
2023-02-13 | $43.04 | $43.51 | $42.80 | $43.20 | $43.20 | 7,027 |
2023-02-10 | $42.79 | $44.23 | $42.79 | $44.23 | $44.23 | 39,057 |
2023-02-09 | $43.05 | $43.30 | $42.86 | $42.86 | $42.86 | 46,359 |
2023-02-08 | $43.18 | $43.33 | $42.79 | $43.33 | $43.33 | 5,007 |
2023-02-07 | $42.58 | $42.83 | $42.20 | $42.83 | $42.83 | 9,955 |
2023-02-06 | $42.94 | $43.09 | $42.60 | $43.06 | $43.06 | 20,793 |
2023-02-03 | $42.63 | $43.26 | $42.57 | $42.68 | $42.68 | 10,096 |
2023-02-02 | $42.96 | $43.08 | $42.60 | $43.08 | $43.08 | 3,952 |
2023-02-01 | $43.50 | $43.50 | $42.54 | $42.69 | $42.69 | 13,878 |
2023-01-31 | $43.88 | $44.02 | $43.76 | $44.02 | $44.02 | 6,313 |
2023-01-30 | $43.80 | $43.94 | $43.80 | $43.86 | $43.86 | 6,690 |
2023-01-27 | $43.46 | $43.92 | $43.34 | $43.72 | $43.72 | 32,128 |
2023-01-26 | $44.10 | $44.24 | $44.04 | $44.21 | $44.21 | 7,192 |
2023-01-25 | $44.25 | $44.26 | $43.65 | $44.07 | $44.07 | 54,069 |
2023-01-24 | $44.60 | $44.68 | $44.35 | $44.35 | $44.35 | 7,357 |
2023-01-23 | $44.62 | $44.78 | $44.46 | $44.77 | $44.77 | 12,302 |
2023-01-20 | $44.61 | $44.98 | $44.52 | $44.62 | $44.62 | 4,403 |
2023-01-19 | $44.72 | $44.83 | $44.60 | $44.75 | $44.75 | 14,850 |
2023-01-18 | $44.99 | $44.99 | $44.60 | $44.60 | $44.60 | 6,955 |
2023-01-17 | $44.69 | $44.72 | $44.52 | $44.67 | $44.67 | 19,432 |
2023-01-13 | $44.57 | $44.97 | $44.56 | $44.97 | $44.97 | 6,012 |
2023-01-12 | $44.48 | $44.67 | $44.24 | $44.57 | $44.57 | 12,965 |
2023-01-11 | $44.08 | $44.27 | $44.08 | $44.20 | $44.20 | 2,983 |
2023-01-10 | $44.34 | $44.40 | $44.26 | $44.40 | $44.40 | 3,822 |
2023-01-09 | $44.31 | $44.47 | $44.18 | $44.29 | $44.29 | 12,940 |
2023-01-06 | $43.69 | $44.26 | $43.53 | $44.26 | $44.26 | 44,393 |
2023-01-05 | $43.68 | $43.68 | $43.56 | $43.58 | $43.58 | 11,819 |
2023-01-04 | $43.63 | $43.77 | $43.45 | $43.75 | $43.75 | 4,841 |
2023-01-03 | $43.76 | $43.87 | $43.72 | $43.83 | $43.83 | 1,871 |
2022-12-30 | $43.96 | $43.96 | $43.40 | $43.67 | $43.67 | 3,208 |
2022-12-29 | $43.88 | $44.10 | $43.70 | $43.96 | $43.96 | 12,646 |
2022-12-28 | $43.72 | $43.86 | $43.64 | $43.68 | $43.68 | 7,669 |
2022-12-27 | $43.81 | $43.81 | $43.45 | $43.54 | $43.54 | 3,212 |
2022-12-23 | $42.98 | $43.07 | $42.75 | $42.93 | $42.93 | 6,212 |
2022-12-22 | $44.66 | $44.66 | $44.23 | $44.23 | $43.17 | 4,997 |
2022-12-21 | $45.09 | $45.21 | $45.02 | $45.14 | $44.06 | 9,165 |
2022-12-20 | $45.47 | $45.69 | $45.47 | $45.48 | $44.39 | 17,292 |
2022-12-19 | $45.52 | $45.79 | $45.52 | $45.56 | $44.47 | 19,420 |
2022-12-16 | $45.33 | $45.33 | $44.96 | $45.07 | $43.99 | 2,254 |
2022-12-15 | $45.59 | $45.59 | $45.18 | $45.20 | $45.20 | 6,337 |
2022-12-14 | $46.34 | $46.44 | $46.19 | $46.26 | $46.26 | 5,822 |
2022-12-13 | $46.59 | $47.64 | $46.16 | $46.16 | $46.16 | 9,600 |
2022-12-12 | $45.48 | $45.87 | $45.18 | $45.63 | $45.63 | 26,151 |
2022-12-09 | $45.80 | $45.95 | $45.60 | $45.64 | $45.64 | 452,069 |
2022-12-08 | $46.03 | $46.21 | $45.78 | $46.21 | $46.21 | 22,081 |
2022-12-07 | $45.76 | $45.79 | $45.60 | $45.79 | $45.79 | 66,469 |
2022-12-06 | $45.82 | $45.82 | $45.63 | $45.69 | $45.69 | 2,199 |
2022-12-05 | $46.43 | $46.43 | $45.91 | $46.05 | $46.05 | 7,273 |
2022-12-02 | $46.42 | $46.63 | $46.33 | $46.60 | $46.60 | 44,085 |
2022-12-01 | $46.89 | $46.96 | $46.83 | $46.88 | $46.88 | 32,908 |
2022-11-30 | $46.54 | $46.89 | $46.33 | $46.89 | $46.89 | 2,110 |
2022-11-29 | $46.13 | $46.15 | $45.87 | $45.91 | $45.91 | 6,613 |
2022-11-28 | $46.04 | $46.04 | $45.67 | $45.68 | $45.68 | 3,350 |
2022-11-25 | $45.59 | $46.01 | $45.59 | $45.83 | $45.83 | 1,736 |
2022-11-23 | $45.43 | $45.43 | $45.35 | $45.39 | $45.39 | 6,733 |
2022-11-22 | $45.32 | $45.39 | $45.32 | $45.37 | $45.37 | 1,198 |
2022-11-21 | $45.12 | $45.12 | $44.86 | $45.00 | $45.00 | 1,456 |
2022-11-18 | $45.19 | $45.25 | $45.18 | $45.25 | $45.25 | 689 |
2022-11-17 | $45.21 | $45.40 | $45.08 | $45.22 | $45.22 | 1,019 |
2022-11-16 | $45.54 | $45.70 | $45.36 | $45.36 | $45.36 | 1,374 |
2022-11-15 | $46.44 | $46.54 | $46.00 | $46.00 | $46.00 | 1,166 |
2022-11-14 | $46.03 | $46.25 | $45.92 | $45.92 | $45.92 | 1,751 |
2022-11-11 | $46.35 | $46.55 | $46.21 | $46.39 | $46.39 | 2,975 |
2022-11-10 | $46.23 | $46.71 | $46.19 | $46.66 | $46.66 | 8,778 |
2022-11-09 | $45.71 | $45.79 | $45.34 | $45.44 | $45.44 | 1,269 |
2022-11-08 | $46.21 | $46.30 | $46.00 | $46.07 | $46.07 | 3,967 |
2022-11-07 | $45.91 | $45.91 | $45.72 | $45.75 | $45.75 | 7,521 |
2022-11-04 | $45.21 | $46.06 | $45.21 | $46.06 | $46.06 | 4,924 |
2022-11-03 | $44.69 | $44.69 | $44.51 | $44.51 | $44.51 | 591 |
2022-11-02 | $44.87 | $44.87 | $44.29 | $44.29 | $44.29 | 7,604 |
2022-11-01 | $45.03 | $45.17 | $45.03 | $45.05 | $45.05 | 1,764 |
2022-10-31 | $44.54 | $44.65 | $44.31 | $44.53 | $44.53 | 2,106 |
2022-10-28 | $44.16 | $44.74 | $44.16 | $44.58 | $44.58 | 3,101 |
2022-10-27 | $44.29 | $44.67 | $44.11 | $44.67 | $44.67 | 3,604 |
2022-10-26 | $44.36 | $44.73 | $44.36 | $44.57 | $44.57 | 1,436 |
2022-10-25 | $44.03 | $44.46 | $44.03 | $44.26 | $44.26 | 5,698 |
2022-10-24 | $43.86 | $44.16 | $43.86 | $44.13 | $44.13 | 6,555 |
2022-10-21 | $44.00 | $44.20 | $44.00 | $44.03 | $44.03 | 97,827 |
2022-10-20 | $43.29 | $43.95 | $43.29 | $43.58 | $43.58 | 1,320 |
2022-10-19 | $43.04 | $43.19 | $42.97 | $43.07 | $43.07 | 1,122 |
2022-10-18 | $44.05 | $44.05 | $43.73 | $43.88 | $43.88 | 1,049 |
2022-10-17 | $43.80 | $43.83 | $43.44 | $43.44 | $43.44 | 1,396 |
2022-10-14 | $43.23 | $43.29 | $42.91 | $42.91 | $42.91 | 2,386 |
2022-10-13 | $42.73 | $43.61 | $42.73 | $43.61 | $43.61 | 1,049 |
2022-10-12 | $43.00 | $43.19 | $42.74 | $42.74 | $42.74 | 2,224 |
2022-10-11 | $42.59 | $43.13 | $42.59 | $42.70 | $42.70 | 21,806 |
2022-10-10 | $43.49 | $43.49 | $43.22 | $43.32 | $43.32 | 53,379 |
2022-10-07 | $43.26 | $43.26 | $42.69 | $42.93 | $42.93 | 1,831 |
2022-10-06 | $43.90 | $43.90 | $43.72 | $43.80 | $43.80 | 18,050 |
2022-10-05 | $44.05 | $44.47 | $44.05 | $44.43 | $44.43 | 7,447 |
2022-10-04 | $44.22 | $44.31 | $44.19 | $44.20 | $44.20 | 1,131 |
2022-10-03 | $43.05 | $43.58 | $43.05 | $43.57 | $43.57 | 10,592 |
2022-09-30 | $43.46 | $43.60 | $42.83 | $42.83 | $42.83 | 1,291 |
2022-09-29 | $43.07 | $43.07 | $42.41 | $42.97 | $42.97 | 1,439 |
2022-09-28 | $43.03 | $43.63 | $43.03 | $43.63 | $43.63 | 1,859 |
2022-09-27 | $43.08 | $43.19 | $42.74 | $42.89 | $42.89 | 1,638 |
2022-09-26 | $42.84 | $43.14 | $42.48 | $42.48 | $42.48 | 17,311 |
2022-09-23 | $44.26 | $44.26 | $43.64 | $43.89 | $43.89 | 24,310 |
2022-09-22 | $45.30 | $45.30 | $44.86 | $44.89 | $44.66 | 2,225 |
2022-09-21 | $46.17 | $46.17 | $45.61 | $45.61 | $45.38 | 2,219 |
2022-09-20 | $46.28 | $46.44 | $46.25 | $46.43 | $46.43 | 3,249 |
2022-09-19 | $45.63 | $46.04 | $45.63 | $46.04 | $46.04 | 1,508 |
2022-09-16 | $45.62 | $45.62 | $45.45 | $45.57 | $45.57 | 658 |
2022-09-15 | $46.48 | $46.48 | $46.10 | $46.15 | $46.15 | 9,698 |
2022-09-14 | $46.44 | $46.92 | $46.44 | $46.77 | $46.77 | 5,020 |
2022-09-13 | $46.65 | $46.65 | $45.93 | $46.01 | $46.01 | 2,767 |
2022-09-12 | $46.66 | $47.09 | $46.66 | $47.03 | $47.03 | 2,084 |
2022-09-09 | $46.53 | $46.53 | $46.34 | $46.35 | $46.35 | 2,612 |
2022-09-08 | $46.30 | $46.93 | $46.22 | $46.93 | $46.93 | 735 |
2022-09-07 | $45.83 | $46.10 | $45.80 | $46.10 | $46.10 | 598 |
2022-09-06 | $45.34 | $45.34 | $45.00 | $45.00 | $45.00 | 937 |
2022-09-02 | $45.77 | $45.80 | $45.32 | $45.32 | $45.32 | 66,559 |
2022-09-01 | $45.65 | $46.05 | $45.65 | $46.05 | $46.05 | 13,502 |
2022-08-31 | $45.16 | $45.47 | $45.16 | $45.47 | $45.47 | 280 |
2022-08-30 | $45.75 | $45.75 | $44.93 | $44.93 | $44.93 | 678 |
2022-08-29 | $45.00 | $45.05 | $44.99 | $44.99 | $44.99 | 1,339 |
2022-08-26 | $45.25 | $45.25 | $44.40 | $44.40 | $44.40 | 1,095 |
2022-08-25 | $45.32 | $45.34 | $45.09 | $45.34 | $45.34 | 861 |
2022-08-24 | $45.64 | $45.64 | $45.62 | $45.62 | $45.62 | 180 |
2022-08-23 | $45.07 | $45.33 | $45.07 | $45.33 | $45.33 | 517 |
2022-08-22 | $44.52 | $44.52 | $44.47 | $44.47 | $44.47 | 293 |
2022-08-19 | $45.65 | $45.65 | $45.26 | $45.26 | $45.26 | 1,651 |
2022-08-18 | $46.19 | $46.19 | $45.85 | $46.08 | $46.08 | 634 |
2022-08-17 | $46.30 | $46.51 | $46.30 | $46.51 | $46.51 | 874 |
2022-08-16 | $46.04 | $46.17 | $45.78 | $45.78 | $45.78 | 3,389 |
2022-08-15 | $45.79 | $45.88 | $45.79 | $45.88 | $45.88 | 358 |
2022-08-12 | $45.73 | $45.84 | $45.73 | $45.84 | $45.84 | 468 |
2022-08-11 | $45.44 | $45.44 | $45.36 | $45.44 | $45.44 | 999 |
2022-08-10 | $45.77 | $45.77 | $45.60 | $45.60 | $45.60 | 927 |
2022-08-09 | $45.18 | $45.18 | $45.11 | $45.11 | $45.11 | 681 |
2022-08-08 | $45.22 | $45.25 | $45.22 | $45.22 | $45.22 | 976 |
2022-08-05 | $44.96 | $44.96 | $44.80 | $44.80 | $44.80 | 2,185 |
2022-08-04 | $45.07 | $45.77 | $45.07 | $45.77 | $45.77 | 12,124 |
2022-08-03 | $45.32 | $45.32 | $45.00 | $45.00 | $45.00 | 1,330 |
2022-08-02 | $45.76 | $45.81 | $45.49 | $45.81 | $45.81 | 983 |
2022-08-01 | $45.23 | $45.50 | $45.23 | $45.39 | $45.39 | 1,971 |
2022-07-29 | $44.44 | $45.34 | $44.44 | $45.34 | $45.34 | 1,667 |
2022-07-28 | $43.74 | $44.30 | $43.74 | $44.00 | $44.00 | 1,291 |
2022-07-27 | $43.72 | $43.74 | $43.48 | $43.48 | $43.48 | 488 |
2022-07-26 | $42.78 | $42.78 | $42.51 | $42.51 | $42.51 | 259 |
2022-07-25 | $43.19 | $43.19 | $43.03 | $43.03 | $43.03 | 340 |
2022-07-22 | $42.80 | $43.26 | $42.80 | $43.26 | $43.26 | 809 |
2022-07-21 | $42.73 | $42.77 | $42.73 | $42.77 | $42.77 | 591 |
2022-07-20 | $42.27 | $42.58 | $42.27 | $42.52 | $42.52 | 629 |
2022-07-19 | $42.49 | $42.68 | $42.49 | $42.68 | $42.68 | 2,207 |
2022-07-18 | $42.13 | $42.20 | $41.93 | $41.93 | $41.93 | 914 |
2022-07-15 | $42.24 | $42.24 | $42.24 | $42.24 | $42.24 | 79 |
2022-07-14 | $41.28 | $41.44 | $41.28 | $41.44 | $41.44 | 1,049 |
2022-07-13 | $41.38 | $41.60 | $41.38 | $41.60 | $41.60 | 544 |
2022-07-12 | $41.89 | $41.92 | $41.89 | $41.92 | $41.92 | 189 |
2022-07-11 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 120 |
2022-07-08 | $42.17 | $42.41 | $42.17 | $42.41 | $42.41 | 2,438 |
2022-07-07 | $41.82 | $42.58 | $41.82 | $42.50 | $42.50 | 8,560 |
2022-07-06 | $41.43 | $41.56 | $41.43 | $41.50 | $41.50 | 960 |
2022-07-05 | $41.39 | $41.39 | $41.39 | $41.39 | $41.39 | 90 |
2022-07-01 | $41.27 | $41.40 | $41.13 | $41.40 | $41.40 | 1,508 |
2022-06-30 | $41.03 | $41.22 | $40.86 | $41.22 | $41.22 | 913 |
2022-06-29 | $41.14 | $41.14 | $41.08 | $41.08 | $41.08 | 883 |
2022-06-28 | $41.13 | $41.13 | $40.88 | $41.08 | $41.08 | 2,297 |
2022-06-27 | $41.40 | $41.56 | $41.40 | $41.40 | $41.40 | 893 |
2022-06-24 | $41.55 | $41.94 | $41.55 | $41.94 | $41.94 | 279 |
2022-06-23 | $41.02 | $41.16 | $41.02 | $41.16 | $41.16 | 2,226 |
2022-06-22 | $40.56 | $40.56 | $40.01 | $40.01 | $40.01 | 508 |
2022-06-21 | $41.12 | $41.60 | $41.12 | $41.60 | $41.60 | 377 |
2022-06-17 | $40.17 | $40.19 | $40.00 | $40.00 | $40.00 | 3,001 |
2022-06-16 | $40.50 | $40.67 | $40.50 | $40.67 | $40.67 | 1,187 |
2022-06-15 | $41.66 | $41.90 | $41.37 | $41.37 | $41.37 | 1,979 |
2022-06-14 | $41.35 | $41.42 | $41.35 | $41.42 | $41.42 | 1,045 |
2022-06-13 | $41.33 | $41.33 | $41.13 | $41.25 | $41.25 | 588 |
2022-06-10 | $42.02 | $42.02 | $42.02 | $42.02 | $42.02 | 53 |
2022-06-09 | $42.37 | $42.37 | $42.37 | $42.37 | $42.37 | 155 |
2022-06-08 | $42.67 | $42.67 | $42.67 | $42.67 | $42.67 | 348 |
2022-06-07 | $43.07 | $43.07 | $43.07 | $43.07 | $43.07 | 105 |
2022-06-06 | $43.00 | $43.06 | $42.52 | $42.52 | $42.52 | 822 |
2022-06-03 | $43.73 | $43.73 | $43.03 | $43.03 | $43.03 | 226 |
2022-06-02 | $43.65 | $43.90 | $43.62 | $43.90 | $43.90 | 344 |
2022-06-01 | $43.40 | $43.40 | $43.38 | $43.38 | $43.38 | 562 |
2022-05-31 | $43.68 | $43.75 | $43.57 | $43.75 | $43.75 | 458 |
2022-05-27 | $43.62 | $43.62 | $43.62 | $43.62 | $43.62 | 95 |
2022-05-26 | $43.12 | $43.14 | $42.47 | $42.47 | $42.47 | 1,410 |
2022-05-25 | $42.38 | $42.92 | $42.34 | $42.92 | $42.92 | 347 |
2022-05-24 | $42.81 | $42.81 | $42.35 | $42.35 | $42.35 | 273 |
2022-05-23 | $43.15 | $43.56 | $43.15 | $43.56 | $43.56 | 347 |
2022-05-20 | $42.66 | $42.93 | $42.61 | $42.93 | $42.93 | 885 |
2022-05-19 | $42.99 | $42.99 | $42.75 | $42.75 | $42.75 | 1,141 |
2022-05-18 | $42.45 | $42.92 | $42.02 | $42.92 | $42.92 | 1,620 |
2022-05-17 | $43.24 | $43.95 | $42.91 | $43.01 | $43.01 | 1,913 |
2022-05-16 | $42.44 | $42.63 | $42.44 | $42.63 | $42.63 | 550 |
2022-05-13 | $41.60 | $42.57 | $41.60 | $42.57 | $42.57 | 671 |
2022-05-12 | $41.64 | $42.29 | $41.64 | $41.73 | $41.73 | 2,443 |
2022-05-11 | $42.81 | $43.28 | $42.02 | $42.30 | $42.30 | 1,022 |
2022-05-10 | $42.55 | $42.55 | $42.47 | $42.52 | $42.52 | 957 |
2022-05-09 | $43.63 | $43.63 | $43.06 | $43.15 | $43.15 | 9,458 |
2022-05-06 | $43.30 | $44.12 | $43.30 | $44.12 | $44.12 | 948 |
2022-05-05 | $43.37 | $44.29 | $43.36 | $43.94 | $43.94 | 1,000 |
2022-05-04 | $45.21 | $45.97 | $44.75 | $45.97 | $45.97 | 28,001 |
2022-05-03 | $45.52 | $45.96 | $45.52 | $45.96 | $45.96 | 1,652 |
2022-05-02 | $45.53 | $45.65 | $45.51 | $45.65 | $45.65 | 1,509 |
2022-04-29 | $45.94 | $46.05 | $45.74 | $45.93 | $45.93 | 1,042 |
2022-04-28 | $46.22 | $46.22 | $45.82 | $45.82 | $45.82 | 305 |
2022-04-27 | $45.81 | $46.06 | $45.49 | $45.85 | $45.85 | 2,042 |
2022-04-26 | $46.09 | $46.09 | $45.52 | $45.63 | $45.63 | 1,878 |
2022-04-25 | $45.58 | $45.85 | $45.36 | $45.85 | $45.85 | 2,948 |
2022-04-22 | $46.14 | $46.30 | $45.94 | $46.05 | $46.05 | 2,185 |
2022-04-21 | $47.10 | $47.10 | $46.58 | $46.67 | $46.67 | 15,805 |
2022-04-20 | $46.51 | $46.72 | $46.45 | $46.70 | $46.70 | 12,609 |
2022-04-19 | $45.36 | $45.66 | $45.30 | $45.63 | $45.63 | 26,316 |
2022-04-18 | $46.52 | $46.52 | $46.33 | $46.33 | $46.33 | 760 |
2022-04-14 | $46.66 | $46.66 | $46.00 | $46.21 | $46.21 | 5,186 |
2022-04-13 | $46.15 | $46.78 | $46.00 | $46.00 | $46.00 | 131,950 |
2022-04-12 | $46.73 | $46.73 | $46.05 | $46.10 | $46.10 | 1,532 |
2022-04-11 | $46.85 | $46.85 | $46.85 | $46.85 | $46.85 | 554 |
2022-04-08 | $47.16 | $47.38 | $47.16 | $47.32 | $47.32 | 1,099 |
2022-04-07 | $46.57 | $46.92 | $46.57 | $46.92 | $46.92 | 1,168 |
2022-04-06 | $46.79 | $46.85 | $46.77 | $46.77 | $46.77 | 592 |
2022-04-05 | $47.63 | $47.63 | $47.62 | $47.62 | $47.62 | 1,041 |
2022-04-04 | $47.75 | $47.85 | $47.62 | $47.80 | $47.80 | 4,172 |
2022-04-01 | $45.99 | $46.38 | $45.99 | $46.32 | $46.32 | 2,045 |
2022-03-31 | $45.90 | $45.90 | $45.86 | $45.86 | $45.86 | 549 |
2022-03-30 | $46.40 | $46.40 | $46.06 | $46.06 | $46.06 | 1,673 |
2022-03-29 | $46.54 | $46.82 | $46.44 | $46.79 | $46.79 | 6,609 |
2022-03-28 | $45.77 | $45.77 | $45.66 | $45.66 | $45.66 | 1,018 |
2022-03-25 | $45.40 | $45.49 | $45.39 | $45.49 | $45.49 | 691 |
2022-03-24 | $46.90 | $46.90 | $46.69 | $46.69 | $45.40 | 1,960 |
2022-03-23 | $46.54 | $46.54 | $46.54 | $46.54 | $45.25 | 305 |
2022-03-22 | $47.18 | $47.24 | $47.06 | $47.24 | $45.93 | 2,425 |
2022-03-21 | $46.37 | $46.91 | $46.37 | $46.91 | $45.61 | 3,006 |
2022-03-18 | $47.17 | $47.67 | $46.59 | $46.59 | $45.30 | 57,223 |
2022-03-17 | $47.69 | $47.69 | $47.69 | $47.69 | $46.37 | 1,009 |
2022-03-16 | $46.86 | $46.86 | $46.86 | $46.86 | $45.56 | 723 |
2022-03-15 | $46.00 | $46.00 | $46.00 | $46.00 | $44.73 | 1,280 |
2022-03-14 | $45.92 | $45.92 | $45.44 | $45.44 | $44.19 | 714 |
2022-03-11 | $45.30 | $45.37 | $44.77 | $44.77 | $43.53 | 1,481 |
2022-03-10 | $45.64 | $45.64 | $44.92 | $45.42 | $44.17 | 3,951 |
2022-03-09 | $44.82 | $45.63 | $44.82 | $45.57 | $44.31 | 2,665 |
2022-03-08 | $43.29 | $43.96 | $43.02 | $43.45 | $42.25 | 6,713 |
2022-03-07 | $43.56 | $43.56 | $43.10 | $43.11 | $41.92 | 635 |
2022-03-04 | $43.98 | $43.99 | $43.98 | $43.99 | $42.78 | 622 |
2022-03-03 | $46.07 | $46.11 | $45.14 | $45.26 | $44.00 | 2,182 |
2022-03-02 | $45.68 | $46.13 | $45.47 | $46.13 | $44.85 | 1,194 |
2022-03-01 | $46.59 | $46.59 | $45.15 | $45.41 | $44.15 | 2,284 |
2022-02-28 | $46.71 | $46.71 | $46.71 | $46.71 | $45.42 | 1,254 |
2022-02-25 | $46.03 | $46.77 | $45.92 | $46.77 | $45.47 | 5,557 |
2022-02-24 | $44.44 | $45.01 | $42.83 | $45.01 | $43.76 | 9,856 |
2022-02-23 | $47.41 | $47.41 | $46.40 | $46.42 | $45.13 | 986 |
2022-02-22 | $47.25 | $47.35 | $46.95 | $47.13 | $45.83 | 2,648 |
2022-02-18 | $47.51 | $47.78 | $47.51 | $47.54 | $46.22 | 983 |
2022-02-17 | $47.23 | $47.27 | $47.23 | $47.25 | $45.94 | 646 |
2022-02-16 | $47.60 | $47.90 | $47.60 | $47.90 | $46.57 | 1,535 |
2022-02-15 | $48.09 | $48.09 | $48.09 | $48.09 | $46.76 | 1,027 |
2022-02-14 | $46.57 | $46.57 | $46.09 | $46.25 | $44.97 | 1,538 |
2022-02-11 | $48.06 | $48.06 | $47.20 | $47.21 | $45.90 | 2,751 |
2022-02-10 | $48.25 | $48.25 | $48.25 | $48.25 | $46.92 | 1,063 |
2022-02-09 | $48.77 | $48.82 | $48.77 | $48.82 | $47.47 | 1,488 |
2022-02-08 | $47.96 | $47.96 | $47.87 | $47.94 | $46.61 | 1,529 |
2022-02-07 | $47.95 | $47.95 | $47.85 | $47.85 | $46.53 | 884 |
2022-02-04 | $48.23 | $48.31 | $47.73 | $48.14 | $46.81 | 2,292 |
2022-02-03 | $48.57 | $48.75 | $48.45 | $48.62 | $47.27 | 3,399 |
2022-02-02 | $49.22 | $49.22 | $49.11 | $49.11 | $47.75 | 377 |
2022-02-01 | $48.85 | $48.86 | $48.85 | $48.86 | $47.51 | 1,065 |
2022-01-31 | $48.38 | $48.73 | $48.23 | $48.72 | $47.37 | 6,847 |
2022-01-28 | $47.05 | $47.46 | $47.05 | $47.46 | $46.14 | 1,534 |
2022-01-27 | $47.23 | $47.40 | $47.03 | $47.03 | $45.73 | 549 |
2022-01-26 | $47.60 | $47.81 | $47.32 | $47.32 | $46.01 | 857 |
2022-01-25 | $47.07 | $47.54 | $47.07 | $47.32 | $46.01 | 2,653 |
2022-01-24 | $46.82 | $46.82 | $45.46 | $46.31 | $45.03 | 6,818 |
2022-01-21 | $48.44 | $48.44 | $47.71 | $47.77 | $46.45 | 3,214 |
2022-01-20 | $49.19 | $49.19 | $48.86 | $48.86 | $47.51 | 1,659 |
2022-01-19 | $49.09 | $49.09 | $48.95 | $49.07 | $47.71 | 1,494 |
2022-01-18 | $48.99 | $49.36 | $48.91 | $49.16 | $47.80 | 1,928 |
2022-01-14 | $49.94 | $50.00 | $49.88 | $49.90 | $48.52 | 4,452 |
2022-01-13 | $50.47 | $50.63 | $50.47 | $50.52 | $49.12 | 2,291 |
2022-01-12 | $50.51 | $50.57 | $50.45 | $50.51 | $49.11 | 735 |
2022-01-11 | $50.27 | $50.37 | $50.27 | $50.37 | $48.98 | 663 |
2022-01-10 | $49.54 | $49.72 | $49.50 | $49.56 | $48.19 | 2,539 |
2022-01-07 | $49.44 | $49.47 | $49.17 | $49.47 | $48.10 | 2,018 |
2022-01-06 | $49.18 | $49.18 | $48.61 | $48.97 | $47.61 | 5,154 |
2022-01-05 | $49.24 | $49.37 | $48.83 | $48.90 | $47.54 | 2,506 |
2022-01-04 | $48.73 | $48.91 | $48.73 | $48.76 | $47.41 | 1,576 |
2022-01-03 | $48.24 | $49.06 | $48.24 | $48.88 | $47.52 | 2,095 |
2021-12-31 | $47.99 | $48.20 | $47.90 | $47.90 | $46.57 | 1,626 |
2021-12-30 | $47.97 | $47.97 | $47.97 | $47.97 | $46.64 | 408 |
2021-12-29 | $47.63 | $47.63 | $47.21 | $47.46 | $46.15 | 948 |
2021-12-28 | $47.79 | $47.79 | $46.96 | $46.98 | $45.68 | 14,709 |
2021-12-27 | $47.37 | $47.50 | $47.37 | $47.50 | $46.19 | 818 |
2021-12-23 | $47.23 | $47.23 | $46.60 | $46.60 | $45.31 | 1,037 |
2021-12-22 | $46.83 | $46.83 | $46.83 | $46.83 | $45.05 | 394 |
2021-12-21 | $46.49 | $46.56 | $45.69 | $46.56 | $44.79 | 2,068 |
2021-12-20 | $45.77 | $46.09 | $45.03 | $45.38 | $43.66 | 23,173 |
2021-12-17 | $46.48 | $46.48 | $46.23 | $46.40 | $44.63 | 1,004 |
2021-12-16 | $46.89 | $47.05 | $46.89 | $47.05 | $45.26 | 464 |
2021-12-15 | $46.73 | $46.73 | $46.73 | $46.73 | $44.95 | 493 |
2021-12-14 | $47.30 | $47.30 | $47.06 | $47.22 | $45.43 | 1,184 |
2021-12-13 | $47.89 | $47.89 | $47.06 | $47.06 | $45.27 | 2,943 |
2021-12-10 | $48.00 | $48.00 | $47.90 | $47.99 | $46.16 | 1,128 |
2021-12-09 | $47.94 | $48.09 | $47.94 | $48.09 | $46.26 | 3,709 |
2021-12-08 | $47.79 | $48.17 | $47.79 | $48.17 | $46.33 | 804 |
2021-12-07 | $47.47 | $47.51 | $47.47 | $47.51 | $45.70 | 1,032 |
2021-12-06 | $46.69 | $46.69 | $46.50 | $46.65 | $44.88 | 1,019 |
2021-12-03 | $47.88 | $47.88 | $47.23 | $47.23 | $45.43 | 2,522 |
2021-12-02 | $47.81 | $48.30 | $47.81 | $48.29 | $46.46 | 743 |
2021-12-01 | $47.95 | $48.00 | $47.66 | $47.68 | $45.87 | 2,251 |
2021-11-30 | $47.01 | $47.20 | $47.00 | $47.19 | $45.40 | 1,169 |
2021-11-29 | $46.47 | $47.05 | $46.47 | $46.91 | $45.13 | 3,796 |
2021-11-26 | $47.41 | $47.41 | $46.52 | $46.68 | $44.91 | 3,859 |
2021-11-24 | $48.83 | $48.85 | $48.39 | $48.85 | $47.00 | 1,121 |
2021-11-23 | $48.33 | $48.78 | $48.33 | $48.78 | $46.93 | 18,628 |
2021-11-22 | $48.10 | $48.61 | $48.10 | $48.25 | $46.42 | 3,648 |
2021-11-19 | $49.41 | $49.41 | $49.41 | $49.41 | $47.53 | 2,494 |
2021-11-18 | $49.43 | $49.43 | $49.11 | $49.41 | $47.53 | 2,846 |
2021-11-17 | $50.02 | $50.02 | $49.71 | $49.88 | $47.99 | 899 |
2021-11-16 | $50.14 | $50.14 | $50.08 | $50.08 | $48.18 | 1,324 |
2021-11-15 | $50.76 | $50.76 | $50.59 | $50.59 | $48.67 | 1,024 |
2021-11-12 | $50.71 | $50.73 | $50.60 | $50.67 | $48.74 | 1,766 |
2021-11-11 | $50.00 | $50.24 | $50.00 | $50.10 | $48.19 | 3,676 |
2021-11-10 | $50.35 | $50.35 | $49.96 | $50.07 | $48.17 | 2,272 |
2021-11-09 | $50.92 | $50.92 | $50.42 | $50.57 | $48.65 | 1,913 |
2021-11-08 | $51.13 | $51.15 | $50.98 | $50.98 | $49.04 | 6,361 |
2021-11-05 | $50.11 | $50.34 | $50.06 | $50.06 | $48.16 | 3,727 |
2021-11-04 | $49.76 | $49.98 | $49.71 | $49.98 | $48.08 | 6,301 |
2021-11-03 | $49.90 | $49.90 | $49.41 | $49.68 | $47.79 | 4,859 |
2021-11-02 | $49.77 | $49.77 | $49.77 | $49.77 | $47.88 | 1,371 |
2021-11-01 | $49.32 | $49.64 | $49.32 | $49.64 | $47.75 | 1,971 |
2021-10-29 | $49.00 | $49.00 | $48.44 | $48.59 | $46.74 | 5,801 |
2021-10-28 | $49.17 | $49.17 | $48.84 | $49.00 | $47.14 | 13,510 |
2021-10-27 | $49.80 | $49.89 | $49.68 | $49.89 | $47.99 | 3,533 |
2021-10-26 | $49.60 | $50.13 | $49.60 | $49.98 | $48.08 | 2,341 |
2021-10-25 | $48.97 | $49.30 | $48.96 | $49.16 | $47.29 | 3,906 |
2021-10-22 | $49.86 | $49.86 | $49.15 | $49.53 | $47.65 | 4,665 |
2021-10-21 | $50.00 | $50.05 | $49.91 | $49.91 | $48.01 | 1,034 |
2021-10-20 | $50.02 | $50.20 | $50.00 | $50.20 | $48.29 | 3,502 |
2021-10-19 | $50.78 | $50.78 | $50.14 | $50.53 | $48.61 | 6,379 |
2021-10-18 | $50.57 | $51.34 | $50.56 | $51.34 | $49.39 | 10,920 |
2021-10-15 | $51.25 | $51.40 | $50.68 | $50.97 | $49.03 | 135,101 |
2021-10-14 | $51.30 | $51.39 | $50.81 | $51.39 | $49.44 | 6,156 |
2021-10-13 | $50.26 | $50.69 | $50.26 | $50.52 | $48.60 | 4,998 |
2021-10-12 | $50.32 | $50.32 | $49.82 | $49.82 | $47.93 | 592 |
2021-10-11 | $49.54 | $49.67 | $49.43 | $49.43 | $47.55 | 917 |
2021-10-08 | $49.39 | $49.48 | $49.27 | $49.27 | $47.40 | 9,778 |
2021-10-07 | $49.68 | $49.71 | $49.46 | $49.46 | $47.58 | 5,218 |
2021-10-06 | $49.16 | $49.55 | $49.03 | $49.42 | $47.54 | 2,732 |
2021-10-05 | $49.90 | $50.07 | $49.90 | $49.94 | $48.04 | 1,729 |
2021-10-04 | $50.16 | $50.16 | $49.22 | $49.27 | $47.40 | 1,459 |
2021-10-01 | $49.78 | $49.83 | $49.46 | $49.65 | $47.76 | 18,582 |
2021-09-30 | $49.55 | $49.55 | $49.00 | $49.19 | $47.32 | 919 |
2021-09-29 | $49.10 | $49.77 | $49.10 | $49.58 | $47.69 | 1,492 |
2021-09-28 | $49.37 | $49.55 | $49.19 | $49.19 | $47.32 | 2,366 |
2021-09-27 | $49.95 | $50.19 | $49.74 | $49.91 | $48.01 | 4,069 |
2021-09-24 | $50.10 | $50.27 | $50.00 | $50.11 | $48.21 | 3,712 |
2021-09-23 | $50.12 | $50.41 | $50.12 | $50.20 | $48.29 | 2,328 |
2021-09-22 | $49.82 | $50.19 | $49.82 | $49.95 | $47.98 | 1,880 |
2021-09-21 | $48.86 | $49.56 | $48.86 | $49.24 | $47.30 | 1,696 |
2021-09-20 | $49.00 | $49.00 | $48.38 | $48.67 | $46.75 | 2,657 |
2021-09-17 | $50.08 | $50.08 | $49.46 | $49.46 | $47.51 | 4,527 |
2021-09-16 | $49.67 | $50.32 | $49.61 | $50.10 | $48.12 | 4,260 |
2021-09-15 | $49.89 | $50.18 | $49.85 | $50.18 | $48.19 | 1,534 |
2021-09-14 | $49.64 | $49.64 | $49.09 | $49.28 | $47.33 | 1,756 |
2021-09-13 | $49.42 | $49.57 | $49.25 | $49.33 | $47.38 | 3,813 |
2021-09-10 | $49.28 | $49.39 | $49.17 | $49.17 | $47.23 | 1,216 |
2021-09-09 | $49.16 | $49.32 | $49.16 | $49.32 | $47.38 | 922 |
2021-09-08 | $48.73 | $48.92 | $48.50 | $48.82 | $46.89 | 21,186 |
2021-09-07 | $49.38 | $49.38 | $49.00 | $49.00 | $47.07 | 2,223 |
2021-09-03 | $49.95 | $49.95 | $49.30 | $49.62 | $47.66 | 2,579 |
2021-09-02 | $49.18 | $49.18 | $49.18 | $49.18 | $47.24 | 428 |
2021-09-01 | $48.85 | $49.00 | $48.85 | $49.00 | $47.07 | 1,765 |
2021-08-31 | $49.28 | $49.28 | $48.65 | $48.65 | $46.73 | 4,515 |
2021-08-30 | $48.11 | $48.30 | $48.10 | $48.21 | $46.31 | 3,671 |
2021-08-27 | $47.30 | $47.67 | $47.30 | $47.59 | $45.72 | 1,609 |
2021-08-26 | $46.42 | $46.49 | $46.40 | $46.49 | $44.66 | 686 |
2021-08-25 | $46.80 | $46.82 | $46.80 | $46.82 | $44.97 | 770 |
2021-08-24 | $46.73 | $46.95 | $46.73 | $46.95 | $45.10 | 693 |
2021-08-23 | $46.30 | $46.30 | $46.19 | $46.27 | $44.45 | 858 |
2021-08-20 | $46.29 | $46.29 | $46.06 | $46.22 | $44.40 | 149,810 |
2021-08-19 | $45.76 | $45.96 | $45.76 | $45.96 | $44.15 | 1,587 |
2021-08-18 | $46.08 | $46.59 | $46.08 | $46.25 | $44.43 | 1,458 |
2021-08-17 | $46.25 | $46.33 | $45.94 | $45.94 | $44.13 | 2,447 |
2021-08-16 | $47.00 | $47.11 | $46.79 | $46.79 | $44.94 | 1,490 |
2021-08-13 | $46.39 | $47.00 | $46.39 | $46.94 | $45.09 | 792 |
2021-08-12 | $46.04 | $46.04 | $46.04 | $46.04 | $44.22 | 94 |
2021-08-11 | $46.04 | $46.04 | $46.04 | $46.04 | $44.22 | 311 |
2021-08-10 | $46.04 | $46.04 | $46.04 | $46.04 | $44.22 | 380 |
2021-08-09 | $46.62 | $46.62 | $46.04 | $46.04 | $44.22 | 945 |
2021-08-06 | $46.32 | $46.32 | $46.32 | $46.32 | $44.49 | 166 |
2021-08-05 | $46.32 | $46.32 | $46.32 | $46.32 | $44.49 | 148 |
2021-08-04 | $46.50 | $46.50 | $45.88 | $46.32 | $44.49 | 1,331 |
2021-08-03 | $46.22 | $46.38 | $46.22 | $46.38 | $44.55 | 1,900 |
2021-08-02 | $46.00 | $46.00 | $45.61 | $45.61 | $43.81 | 803 |
2021-07-30 | $45.54 | $45.55 | $45.47 | $45.47 | $43.67 | 649 |
2021-07-29 | $45.55 | $45.55 | $45.31 | $45.31 | $43.52 | 500 |
2021-07-28 | $44.85 | $45.05 | $44.85 | $45.05 | $43.27 | 472 |
2021-07-27 | $45.12 | $45.12 | $44.78 | $45.00 | $43.22 | 804 |
2021-07-26 | $45.54 | $45.54 | $45.45 | $45.45 | $43.66 | 476 |
2021-07-23 | $45.64 | $45.64 | $45.02 | $45.30 | $43.51 | 1,170 |
2021-07-22 | $44.94 | $44.94 | $44.94 | $44.94 | $43.16 | 213 |
2021-07-21 | $44.95 | $44.95 | $44.94 | $44.94 | $43.16 | 391 |
2021-07-20 | $44.40 | $44.67 | $44.40 | $44.67 | $42.91 | 2,735 |
2021-07-19 | $44.50 | $44.50 | $44.28 | $44.38 | $42.62 | 2,445 |
2021-07-16 | $45.13 | $45.13 | $45.01 | $45.01 | $43.23 | 908 |
2021-07-15 | $45.60 | $45.60 | $45.45 | $45.45 | $43.66 | 392 |
2021-07-14 | $45.41 | $45.45 | $45.12 | $45.27 | $43.48 | 941 |
2021-07-13 | $45.14 | $45.14 | $44.97 | $44.97 | $43.20 | 903 |
2021-07-12 | $45.29 | $45.29 | $45.00 | $45.13 | $43.35 | 780 |
2021-07-09 | $44.86 | $45.02 | $44.86 | $45.02 | $43.24 | 452 |
2021-07-08 | $44.46 | $44.46 | $44.39 | $44.46 | $42.70 | 3,603 |
2021-07-07 | $44.73 | $44.96 | $44.63 | $44.82 | $43.05 | 1,447 |
2021-07-06 | $44.63 | $44.71 | $44.38 | $44.59 | $42.83 | 772 |
2021-07-02 | $44.73 | $45.00 | $44.70 | $45.00 | $43.22 | 1,547 |
2021-07-01 | $45.07 | $45.07 | $44.66 | $44.77 | $43.00 | 1,584 |
2021-06-30 | $44.91 | $44.91 | $44.85 | $44.85 | $43.08 | 489 |
2021-06-29 | $45.12 | $45.12 | $45.04 | $45.12 | $43.34 | 1,640 |
2021-06-28 | $45.13 | $45.13 | $45.13 | $45.13 | $43.35 | 2,075 |
2021-06-25 | $45.26 | $45.31 | $45.21 | $45.21 | $43.42 | 755 |
2021-06-24 | $45.01 | $45.25 | $44.95 | $45.06 | $43.28 | 10,826 |
2021-06-23 | $45.15 | $45.15 | $44.92 | $44.92 | $43.13 | 16,675 |
2021-06-22 | $45.31 | $45.31 | $45.14 | $45.14 | $43.34 | 540 |
2021-06-21 | $44.76 | $45.20 | $44.76 | $45.17 | $43.37 | 1,586 |
2021-06-18 | $44.55 | $44.60 | $44.55 | $44.60 | $42.82 | 1,140 |
2021-06-17 | $45.11 | $45.11 | $44.96 | $44.96 | $43.17 | 627 |
2021-06-16 | $45.33 | $45.33 | $45.30 | $45.30 | $43.49 | 192 |
2021-06-15 | $46.30 | $46.30 | $45.75 | $45.75 | $43.93 | 1,008 |
2021-06-14 | $46.28 | $46.30 | $46.26 | $46.26 | $44.41 | 837 |
2021-06-11 | $46.44 | $46.61 | $46.05 | $46.05 | $44.21 | 4,150 |
2021-06-10 | $46.39 | $46.51 | $46.27 | $46.42 | $44.57 | 4,269 |
2021-06-09 | $46.18 | $46.22 | $46.04 | $46.04 | $44.20 | 1,166 |
2021-06-08 | $46.43 | $46.62 | $46.30 | $46.30 | $44.45 | 1,995 |
2021-06-07 | $46.46 | $46.46 | $46.10 | $46.43 | $44.58 | 3,009 |
2021-06-04 | $46.68 | $46.68 | $46.41 | $46.41 | $44.56 | 870 |
2021-06-03 | $46.09 | $46.09 | $45.86 | $45.86 | $44.03 | 481 |
2021-06-02 | $46.06 | $46.19 | $45.88 | $45.92 | $44.09 | 2,601 |
2021-06-01 | $45.84 | $45.88 | $45.59 | $45.88 | $44.05 | 724 |
2021-05-28 | $45.24 | $45.50 | $45.19 | $45.50 | $43.68 | 2,951 |
2021-05-27 | $45.99 | $45.99 | $45.99 | $45.99 | $44.16 | 872 |
2021-05-26 | $45.46 | $45.56 | $45.24 | $45.24 | $43.43 | 3,957 |
2021-05-25 | $45.26 | $45.32 | $44.83 | $44.83 | $43.04 | 6,013 |
2021-05-24 | $45.12 | $45.12 | $44.82 | $44.82 | $43.03 | 700 |
2021-05-21 | $44.79 | $44.79 | $44.50 | $44.55 | $42.77 | 1,987 |
2021-05-20 | $44.61 | $44.62 | $44.39 | $44.39 | $42.62 | 1,761 |
2021-05-19 | $44.10 | $44.54 | $44.10 | $44.53 | $42.75 | 837 |
2021-05-18 | $44.88 | $45.01 | $44.53 | $44.76 | $42.97 | 2,199 |
2021-05-17 | $44.00 | $44.46 | $44.00 | $44.29 | $42.53 | 2,852 |
2021-05-14 | $43.64 | $43.65 | $43.64 | $43.65 | $41.91 | 597 |
2021-05-13 | $42.61 | $43.17 | $42.61 | $43.17 | $41.45 | 936 |
2021-05-12 | $43.11 | $43.11 | $43.10 | $43.11 | $41.39 | 865 |
2021-05-11 | $43.99 | $44.00 | $43.73 | $43.73 | $41.98 | 1,088 |
2021-05-10 | $44.00 | $44.00 | $44.00 | $44.00 | $42.25 | 629 |
2021-05-07 | $44.00 | $44.00 | $43.75 | $43.86 | $42.11 | 3,421 |
2021-05-06 | $43.10 | $43.59 | $43.10 | $43.59 | $41.85 | 705 |
2021-05-05 | $42.78 | $43.03 | $42.78 | $42.92 | $41.21 | 3,357 |
2021-05-04 | $41.37 | $42.11 | $41.37 | $41.89 | $40.22 | 2,082 |
2021-05-03 | $42.50 | $42.57 | $42.36 | $42.36 | $40.67 | 1,207 |
2021-04-30 | $42.32 | $42.32 | $42.32 | $42.32 | $40.63 | 246 |
2021-04-29 | $42.44 | $42.50 | $42.28 | $42.32 | $40.63 | 14,831 |
2021-04-28 | $42.22 | $42.27 | $42.04 | $42.27 | $40.59 | 1,102 |
2021-04-27 | $41.20 | $41.20 | $41.20 | $41.20 | $39.56 | 206 |
2021-04-26 | $40.89 | $41.20 | $40.89 | $41.20 | $39.56 | 1,548 |
2021-04-23 | $40.99 | $40.99 | $40.99 | $40.99 | $39.36 | 585 |
2021-04-22 | $40.51 | $40.89 | $40.23 | $40.35 | $38.74 | 1,256 |
2021-04-21 | $40.38 | $40.38 | $39.92 | $40.04 | $38.44 | 72,166 |
2021-04-20 | $40.53 | $40.53 | $39.95 | $40.50 | $38.89 | 10,848 |
2021-04-19 | $41.29 | $41.29 | $40.52 | $40.64 | $39.02 | 30,956 |
2021-04-16 | $42.40 | $42.40 | $42.03 | $42.03 | $40.35 | 1,470,759 |
2021-04-15 | $41.85 | $42.12 | $41.80 | $41.86 | $40.19 | 23,454 |
2021-04-14 | $41.92 | $42.17 | $41.60 | $41.60 | $39.94 | 6,507 |
2021-04-13 | $40.94 | $41.22 | $40.94 | $41.01 | $39.38 | 1,064 |
2021-04-12 | $40.91 | $40.91 | $40.06 | $40.58 | $38.96 | 5,056 |
2021-04-09 | $42.42 | $42.42 | $42.42 | $42.42 | $40.73 | 1,351 |
2021-04-08 | $42.78 | $42.84 | $42.42 | $42.47 | $40.77 | 4,065 |
2021-04-07 | $42.34 | $42.38 | $41.97 | $42.02 | $40.34 | 2,242 |
2021-04-06 | $42.46 | $42.71 | $42.32 | $42.32 | $40.63 | 1,277 |
2021-04-05 | $42.10 | $42.31 | $42.10 | $42.31 | $40.62 | 630 |
2021-04-01 | $43.12 | $44.00 | $42.47 | $43.02 | $41.30 | 6,686 |
2021-03-31 | $42.51 | $42.86 | $42.30 | $42.39 | $40.70 | 21,858 |
2021-03-30 | $41.61 | $42.77 | $41.61 | $42.02 | $40.35 | 6,404 |
2021-03-29 | $42.21 | $42.21 | $41.97 | $41.97 | $40.30 | 1,740 |
2021-03-26 | $42.00 | $42.20 | $42.00 | $42.17 | $40.49 | 728 |
2021-03-25 | $41.17 | $41.23 | $40.71 | $40.95 | $39.32 | 6,229 |
2021-03-24 | $42.33 | $42.33 | $41.52 | $41.80 | $40.00 | 1,357 |
2021-03-23 | $42.73 | $42.78 | $42.50 | $42.50 | $40.67 | 22,934 |
2021-03-22 | $42.25 | $43.00 | $42.25 | $43.00 | $41.15 | 5,021 |
2021-03-19 | $42.39 | $42.72 | $42.39 | $42.72 | $40.88 | 627 |
2021-03-18 | $41.92 | $42.07 | $41.44 | $41.66 | $39.86 | 901 |
2021-03-17 | $42.41 | $42.79 | $42.41 | $42.79 | $40.95 | 2,965 |
2021-03-16 | $43.30 | $43.52 | $43.30 | $43.52 | $41.65 | 674 |
2021-03-15 | $43.18 | $43.42 | $43.18 | $43.26 | $41.40 | 1,484 |
2021-03-12 | $43.40 | $43.58 | $43.15 | $43.37 | $41.51 | 1,771 |
2021-03-11 | $43.48 | $44.00 | $43.48 | $43.80 | $41.91 | 283 |
2021-03-10 | $43.67 | $43.77 | $43.67 | $43.77 | $41.89 | 594 |
2021-03-09 | $43.62 | $43.62 | $43.45 | $43.45 | $41.58 | 1,470 |
2021-03-08 | $43.44 | $43.44 | $43.10 | $43.10 | $41.24 | 654 |
2021-03-05 | $42.41 | $43.10 | $42.30 | $43.10 | $41.24 | 4,881 |
2021-03-04 | $43.37 | $43.37 | $42.25 | $42.25 | $40.43 | 673 |
2021-03-03 | $43.55 | $43.55 | $43.41 | $43.41 | $41.54 | 585 |
2021-03-02 | $42.44 | $43.52 | $42.43 | $43.06 | $41.21 | 1,547 |
2021-03-01 | $42.61 | $42.61 | $42.61 | $42.61 | $40.78 | 421 |
2021-02-26 | $41.59 | $41.59 | $41.00 | $41.25 | $39.47 | 2,620 |
2021-02-25 | $43.59 | $43.59 | $42.38 | $42.38 | $40.55 | 5,879 |
2021-02-24 | $42.68 | $43.33 | $42.68 | $42.85 | $41.01 | 652 |
2021-02-23 | $41.75 | $41.75 | $41.75 | $41.75 | $39.96 | 119 |
2021-02-22 | $42.01 | $42.01 | $41.75 | $41.75 | $39.96 | 633 |
2021-02-19 | $42.44 | $42.44 | $42.44 | $42.44 | $40.61 | 139 |
2021-02-18 | $42.74 | $42.74 | $42.44 | $42.44 | $40.61 | 471 |
2021-02-17 | $42.73 | $42.73 | $42.73 | $42.73 | $40.89 | 565 |
2021-02-16 | $43.10 | $43.12 | $42.31 | $42.31 | $40.49 | 1,660 |
2021-02-12 | $42.38 | $42.49 | $42.38 | $42.49 | $40.67 | 290 |
2021-02-11 | $42.34 | $42.34 | $42.34 | $42.34 | $40.52 | 245 |
2021-02-10 | $43.07 | $43.07 | $42.34 | $42.34 | $40.52 | 2,970 |
2021-02-09 | $42.34 | $42.61 | $42.34 | $42.61 | $40.77 | 2,115 |
2021-02-08 | $42.82 | $42.88 | $42.60 | $42.60 | $40.77 | 1,132 |
2021-02-05 | $42.26 | $42.39 | $42.11 | $42.11 | $40.30 | 937 |
2021-02-04 | $42.01 | $42.01 | $42.01 | $42.01 | $40.20 | 271 |
2021-02-03 | $42.00 | $42.01 | $41.50 | $42.01 | $40.20 | 3,686 |
2021-02-02 | $41.50 | $41.94 | $41.50 | $41.55 | $39.77 | 3,108 |
2021-02-01 | $39.61 | $40.47 | $39.38 | $40.47 | $38.73 | 1,198 |
2021-01-29 | $39.09 | $39.09 | $37.96 | $38.39 | $36.74 | 603 |
2021-01-28 | $39.14 | $39.63 | $39.14 | $39.59 | $37.89 | 378 |
2021-01-27 | $39.38 | $39.50 | $39.01 | $39.50 | $37.79 | 381 |
2021-01-26 | $39.20 | $40.07 | $39.20 | $40.07 | $38.35 | 1,372 |
2021-01-25 | $40.01 | $40.01 | $39.45 | $39.76 | $38.05 | 2,441 |
2021-01-22 | $40.90 | $40.90 | $40.90 | $40.90 | $39.13 | 93 |
2021-01-21 | $40.90 | $40.90 | $40.90 | $40.90 | $39.13 | 41 |
2021-01-20 | $40.40 | $41.29 | $40.40 | $40.90 | $39.13 | 374 |
2021-01-19 | $40.31 | $40.31 | $40.31 | $40.31 | $38.57 | 157 |
2021-01-15 | $40.50 | $40.50 | $40.31 | $40.31 | $38.57 | 453 |
2021-01-14 | $41.32 | $41.35 | $40.45 | $40.82 | $39.06 | 888 |
2021-01-13 | $41.17 | $41.17 | $41.17 | $41.17 | $39.40 | 275 |
2021-01-12 | $40.14 | $40.63 | $40.13 | $40.63 | $38.88 | 929 |
2021-01-11 | $39.84 | $39.84 | $39.84 | $39.84 | $38.12 | 484 |
2021-01-08 | $40.31 | $40.31 | $40.31 | $40.31 | $38.58 | 220 |
2021-01-07 | $39.58 | $39.58 | $39.16 | $39.16 | $37.47 | 583 |
2021-01-06 | $39.04 | $39.75 | $39.04 | $39.58 | $37.88 | 290 |
2021-01-05 | $39.02 | $39.02 | $39.02 | $39.02 | $37.34 | 32 |
2021-01-04 | $39.02 | $39.02 | $39.02 | $39.02 | $37.34 | 477 |
2020-12-31 | $38.38 | $38.38 | $38.38 | $38.38 | $36.72 | 100 |
2020-12-30 | $39.11 | $39.20 | $38.32 | $38.38 | $36.72 | 22,541 |
2020-12-29 | $38.67 | $38.72 | $38.33 | $38.72 | $37.05 | 671 |
2020-12-28 | $38.53 | $38.53 | $38.53 | $38.53 | $36.87 | 2,853 |
2020-12-24 | $38.29 | $38.29 | $38.04 | $38.04 | $36.40 | 2,865 |
2020-12-23 | $37.65 | $37.88 | $37.62 | $37.62 | $35.99 | 498 |
2020-12-22 | $36.88 | $36.88 | $36.45 | $36.83 | $35.23 | 1,046 |
2020-12-21 | $36.84 | $37.59 | $36.83 | $37.59 | $35.96 | 2,065 |
2020-12-18 | $38.05 | $38.50 | $38.03 | $38.36 | $36.69 | 1,044 |
2020-12-17 | $38.72 | $38.72 | $38.50 | $38.65 | $36.98 | 1,785 |
2020-12-16 | $38.00 | $38.00 | $38.00 | $38.00 | $36.35 | 224 |
2020-12-15 | $37.81 | $37.81 | $37.81 | $37.81 | $36.17 | 176 |
2020-12-14 | $37.82 | $37.82 | $37.73 | $37.73 | $36.09 | 122 |
2020-12-11 | $37.32 | $37.32 | $37.32 | $37.32 | $35.70 | 14 |
2020-12-10 | $37.32 | $37.32 | $37.32 | $37.32 | $35.70 | 88 |
2020-12-09 | $37.44 | $37.44 | $36.95 | $37.32 | $35.70 | 687 |
2020-12-08 | $37.63 | $37.63 | $37.63 | $37.63 | $36.00 | 36 |
2020-12-07 | $37.80 | $37.80 | $37.63 | $37.63 | $36.00 | 175 |
2020-12-04 | $37.71 | $37.71 | $37.71 | $37.71 | $36.07 | 115 |
2020-12-03 | $37.02 | $37.02 | $37.02 | $37.02 | $35.42 | 269 |
2020-12-02 | $36.84 | $36.84 | $36.11 | $36.11 | $34.54 | 858 |
2020-12-01 | $35.99 | $36.39 | $35.99 | $36.38 | $34.80 | 364 |
2020-11-30 | $35.38 | $35.38 | $35.38 | $35.38 | $33.84 | 157 |
2020-11-27 | $35.38 | $35.38 | $35.38 | $35.38 | $33.84 | 61 |
2020-11-25 | $35.40 | $35.40 | $35.38 | $35.38 | $33.84 | 211 |
2020-11-24 | $35.68 | $35.80 | $35.68 | $35.80 | $34.24 | 983 |
2020-11-23 | $35.18 | $35.63 | $35.18 | $35.63 | $34.08 | 404 |
2020-11-20 | $34.32 | $34.32 | $34.32 | $34.32 | $32.83 | 3 |
2020-11-19 | $34.32 | $34.32 | $34.32 | $34.32 | $32.83 | 153 |
2020-11-18 | $34.32 | $34.32 | $34.32 | $34.32 | $32.83 | 46 |
2020-11-17 | $34.32 | $34.32 | $34.32 | $34.32 | $32.83 | 160 |
2020-11-16 | $34.15 | $34.97 | $34.15 | $34.97 | $33.45 | 485 |
2020-11-13 | $34.40 | $34.40 | $34.13 | $34.13 | $32.64 | 138 |
2020-11-12 | $34.00 | $34.00 | $33.60 | $33.60 | $32.14 | 1,074 |
2020-11-11 | $34.05 | $34.34 | $34.05 | $34.07 | $32.59 | 1,394 |
2020-11-10 | $33.63 | $33.63 | $33.63 | $33.63 | $32.17 | 180 |
2020-11-09 | $33.28 | $33.28 | $33.28 | $33.28 | $31.84 | 97 |
2020-11-06 | $33.28 | $33.28 | $33.28 | $33.28 | $31.84 | 293 |
2020-11-05 | $31.61 | $31.61 | $31.61 | $31.61 | $30.24 | 169 |
2020-11-04 | $31.61 | $31.61 | $31.61 | $31.61 | $30.24 | 27 |
2020-11-03 | $31.95 | $31.95 | $31.61 | $31.61 | $30.24 | 429 |
2020-11-02 | $31.59 | $31.59 | $31.59 | $31.59 | $30.22 | 184 |
2020-10-30 | $32.38 | $32.38 | $32.38 | $32.38 | $30.98 | 134 |
2020-10-29 | $32.38 | $32.38 | $32.38 | $32.38 | $30.98 | 80 |
2020-10-28 | $32.38 | $32.38 | $32.38 | $32.38 | $30.98 | 64 |
2020-10-27 | $32.38 | $32.38 | $32.38 | $32.38 | $30.98 | 494 |
2020-10-26 | $31.74 | $31.74 | $31.74 | $31.74 | $30.36 | 106 |
2020-10-23 | $32.01 | $32.01 | $32.01 | $32.01 | $30.62 | 1 |
2020-10-22 | $32.01 | $32.01 | $32.01 | $32.01 | $30.62 | 17 |
2020-10-21 | $32.09 | $32.09 | $32.01 | $32.01 | $30.62 | 510 |
2020-10-20 | $31.51 | $31.51 | $31.51 | $31.51 | $30.14 | 33 |
2020-10-19 | $31.51 | $31.51 | $31.51 | $31.51 | $30.14 | 69 |
2020-10-16 | $31.51 | $31.51 | $31.51 | $31.51 | $30.14 | 62 |
2020-10-15 | $31.79 | $31.79 | $31.51 | $31.51 | $30.14 | 938 |
2020-10-14 | $31.53 | $31.53 | $31.53 | $31.53 | $30.17 | 55 |
2020-10-13 | $31.53 | $31.53 | $31.53 | $31.53 | $30.17 | 248 |
2020-10-12 | $32.44 | $32.44 | $32.44 | $32.44 | $31.03 | 16 |
2020-10-09 | $32.44 | $32.44 | $32.44 | $32.44 | $31.03 | 432 |
2020-10-08 | $31.87 | $31.87 | $31.87 | $31.87 | $30.49 | 4,071 |
2020-10-07 | $31.28 | $31.28 | $31.28 | $31.28 | $29.92 | 2 |
2020-10-06 | $31.28 | $31.28 | $31.28 | $31.28 | $29.92 | 2 |
2020-10-05 | $31.28 | $31.28 | $31.28 | $31.28 | $29.92 | 129 |
2020-10-02 | $31.28 | $31.28 | $31.28 | $31.28 | $29.92 | 34 |
2020-10-01 | $31.16 | $31.28 | $31.16 | $31.28 | $29.92 | 354 |
2020-09-30 | $30.71 | $30.97 | $30.71 | $30.97 | $29.63 | 133 |
2020-09-29 | $30.41 | $30.76 | $30.41 | $30.76 | $29.42 | 534 |
2020-09-28 | $31.12 | $31.12 | $30.93 | $30.93 | $29.58 | 558 |
2020-09-25 | $29.65 | $29.65 | $29.65 | $29.65 | $28.36 | 170 |
2020-09-24 | $29.65 | $29.65 | $29.65 | $29.65 | $28.36 | 1,094 |
2020-09-23 | $30.83 | $30.83 | $30.83 | $30.83 | $29.49 | 0 |
2020-09-22 | $30.98 | $30.98 | $30.83 | $30.83 | $29.49 | 616 |
2020-09-21 | $31.73 | $31.73 | $30.52 | $31.17 | $29.82 | 2,629 |
2020-09-18 | $31.87 | $31.87 | $31.87 | $31.87 | $30.49 | 913 |
2020-09-17 | $31.91 | $32.20 | $31.87 | $31.87 | $30.49 | 1,069 |
2020-09-16 | $32.54 | $33.02 | $32.17 | $32.17 | $30.77 | 2,054 |
2020-09-15 | $32.28 | $32.67 | $31.85 | $31.90 | $30.52 | 3,002 |
2020-09-14 | $32.25 | $32.25 | $32.09 | $32.09 | $30.70 | 438 |
2020-09-11 | $31.70 | $31.70 | $31.70 | $31.70 | $30.32 | 854 |
2020-09-10 | $31.30 | $31.30 | $31.30 | $31.30 | $29.94 | 33 |
2020-09-09 | $31.30 | $31.30 | $31.30 | $31.30 | $29.94 | 163 |
2020-09-08 | $31.05 | $31.30 | $31.05 | $31.30 | $29.94 | 3,114 |
2020-09-04 | $32.08 | $32.08 | $32.08 | $32.08 | $30.69 | 155 |
2020-09-03 | $32.08 | $32.08 | $32.08 | $32.08 | $30.69 | 247 |
2020-09-02 | $32.08 | $32.08 | $32.08 | $32.08 | $30.69 | 28 |
2020-09-01 | $32.59 | $32.59 | $32.08 | $32.08 | $30.69 | 649 |
2020-08-31 | $31.74 | $31.80 | $31.74 | $31.80 | $30.42 | 2,316 |
2020-08-28 | $33.09 | $33.10 | $33.09 | $33.09 | $31.65 | 1,523 |
2020-08-27 | $32.65 | $32.65 | $32.12 | $32.60 | $31.19 | 2,985 |
2020-08-26 | $32.29 | $32.33 | $32.28 | $32.28 | $30.88 | 1,275 |
2020-08-25 | $31.83 | $31.83 | $31.83 | $31.83 | $30.45 | 59 |
2020-08-24 | $31.80 | $31.83 | $31.73 | $31.83 | $30.45 | 983 |
2020-08-21 | $31.28 | $31.61 | $31.25 | $31.43 | $30.07 | 2,364 |
2020-08-20 | $31.54 | $31.54 | $31.54 | $31.54 | $30.17 | 39 |
2020-08-19 | $31.54 | $31.54 | $31.54 | $31.54 | $30.17 | 138 |
2020-08-18 | $31.37 | $31.63 | $31.37 | $31.54 | $30.17 | 1,702 |
2020-08-17 | $30.94 | $30.94 | $30.94 | $30.94 | $29.59 | 19 |
2020-08-14 | $30.94 | $30.94 | $30.94 | $30.94 | $29.59 | 64 |
2020-08-13 | $30.94 | $30.94 | $30.94 | $30.94 | $29.59 | 119 |
2020-08-12 | $30.75 | $30.94 | $30.71 | $30.94 | $29.59 | 1,368 |
2020-08-11 | $30.77 | $30.77 | $30.77 | $30.77 | $29.44 | 78 |
2020-08-10 | $30.52 | $30.77 | $30.52 | $30.77 | $29.44 | 954 |
2020-08-07 | $30.45 | $30.52 | $30.34 | $30.34 | $29.03 | 361 |
2020-08-06 | $30.13 | $30.35 | $30.09 | $30.35 | $29.03 | 2,213 |
2020-08-05 | $30.16 | $30.46 | $29.66 | $30.13 | $28.82 | 1,832 |
2020-08-04 | $29.66 | $29.81 | $29.66 | $29.81 | $28.52 | 157 |
2020-08-03 | $29.89 | $29.89 | $29.89 | $29.89 | $28.59 | 120 |
2020-07-31 | $29.89 | $29.89 | $29.89 | $29.89 | $28.59 | 101 |
2020-07-30 | $30.06 | $30.06 | $29.70 | $29.89 | $28.59 | 589 |
2020-07-29 | $30.41 | $30.44 | $30.39 | $30.44 | $29.12 | 742 |
2020-07-28 | $30.03 | $30.42 | $29.96 | $29.96 | $28.66 | 2,823 |
2020-07-27 | $29.91 | $29.91 | $29.91 | $29.91 | $28.61 | 184 |
2020-07-24 | $29.99 | $29.99 | $29.99 | $29.99 | $28.69 | 51 |
2020-07-23 | $29.59 | $30.29 | $29.59 | $29.99 | $28.69 | 1,583 |
2020-07-22 | $30.35 | $30.35 | $30.10 | $30.10 | $28.79 | 727 |
2020-07-21 | $30.20 | $30.20 | $30.20 | $30.20 | $28.89 | 531 |
2020-07-20 | $29.92 | $30.00 | $29.92 | $30.00 | $28.70 | 493 |
2020-07-17 | $29.45 | $29.56 | $29.45 | $29.56 | $28.28 | 1,023 |
2020-07-16 | $28.89 | $29.06 | $28.89 | $29.06 | $27.80 | 740 |
2020-07-15 | $29.17 | $29.17 | $28.94 | $28.94 | $27.68 | 200 |
2020-07-14 | $28.58 | $28.81 | $28.58 | $28.81 | $27.56 | 576 |
2020-07-13 | $29.34 | $29.58 | $29.34 | $29.45 | $28.17 | 789 |
2020-07-10 | $29.29 | $29.29 | $29.29 | $29.29 | $28.02 | 300 |
2020-07-09 | $29.31 | $29.31 | $29.31 | $29.31 | $28.04 | 0 |
2020-07-08 | $29.24 | $29.48 | $29.24 | $29.31 | $28.04 | 441 |
2020-07-07 | $29.82 | $29.84 | $29.41 | $29.41 | $28.13 | 1,430 |
2020-07-06 | $29.06 | $29.06 | $29.06 | $29.06 | $27.80 | 297 |
2020-07-02 | $28.62 | $29.15 | $28.62 | $29.06 | $27.80 | 750 |
2020-07-01 | $28.08 | $28.08 | $28.08 | $28.08 | $26.86 | 183 |
2020-06-30 | $28.07 | $28.08 | $28.07 | $28.08 | $26.86 | 405 |
2020-06-29 | $28.21 | $28.23 | $28.21 | $28.23 | $27.01 | 341 |
2020-06-26 | $28.36 | $28.36 | $28.36 | $28.36 | $27.13 | 90 |
2020-06-25 | $28.36 | $28.36 | $28.36 | $28.36 | $27.13 | 149 |
2020-06-24 | $28.80 | $28.80 | $28.18 | $28.36 | $27.01 | 1,129 |
2020-06-23 | $28.89 | $29.03 | $28.89 | $29.03 | $27.65 | 303 |
2020-06-22 | $28.68 | $28.68 | $28.57 | $28.57 | $27.21 | 394 |
2020-06-19 | $27.04 | $27.04 | $27.04 | $27.04 | $25.75 | 46 |
2020-06-18 | $27.04 | $27.04 | $27.04 | $27.04 | $25.75 | 14 |
2020-06-17 | $27.04 | $27.04 | $27.04 | $27.04 | $25.75 | 31 |
2020-06-16 | $27.69 | $27.69 | $26.99 | $27.04 | $25.75 | 2,058 |
2020-06-15 | $27.67 | $27.67 | $27.67 | $27.67 | $26.35 | 139 |
2020-06-12 | $27.67 | $27.67 | $27.67 | $27.67 | $26.35 | 111 |
2020-06-11 | $27.67 | $27.67 | $27.67 | $27.67 | $26.35 | 559 |
2020-06-10 | $28.10 | $28.61 | $28.10 | $28.48 | $27.12 | 971 |
2020-06-09 | $28.32 | $28.54 | $28.26 | $28.54 | $27.18 | 1,397 |
2020-06-08 | $28.76 | $28.90 | $28.47 | $28.90 | $27.52 | 1,273 |
2020-06-05 | $28.24 | $29.03 | $28.24 | $28.88 | $27.50 | 1,272 |
2020-06-04 | $27.85 | $27.99 | $27.85 | $27.99 | $26.66 | 351 |
2020-06-03 | $28.09 | $28.30 | $28.05 | $28.30 | $26.95 | 969 |
2020-06-02 | $28.24 | $28.25 | $28.14 | $28.14 | $26.80 | 853 |
2020-06-01 | $27.45 | $27.45 | $27.29 | $27.40 | $26.09 | 784 |
2020-05-29 | $26.13 | $26.13 | $26.13 | $26.13 | $24.89 | 320 |
2020-05-28 | $26.04 | $26.30 | $26.04 | $26.13 | $24.89 | 617 |
2020-05-27 | $25.23 | $25.23 | $25.23 | $25.23 | $24.03 | 163 |
2020-05-26 | $25.23 | $25.23 | $25.23 | $25.23 | $24.03 | 310 |
2020-05-22 | $25.05 | $25.23 | $25.04 | $25.23 | $24.03 | 1,070 |
2020-05-21 | $25.49 | $25.49 | $25.49 | $25.49 | $24.28 | 667 |
2020-05-20 | $24.57 | $24.57 | $24.57 | $24.57 | $23.40 | 3 |
2020-05-19 | $24.80 | $24.80 | $24.57 | $24.57 | $23.40 | 395 |
2020-05-18 | $25.11 | $25.11 | $24.90 | $25.09 | $23.90 | 6,337 |
2020-05-15 | $24.99 | $24.99 | $24.81 | $24.98 | $23.79 | 617 |
2020-05-14 | $25.39 | $25.39 | $25.39 | $25.39 | $24.18 | 80 |
2020-05-13 | $25.86 | $25.86 | $25.21 | $25.39 | $24.18 | 794 |
2020-05-12 | $26.48 | $26.48 | $26.30 | $26.30 | $25.05 | 650 |
2020-05-11 | $25.07 | $25.07 | $24.80 | $25.06 | $23.87 | 678 |
2020-05-08 | $24.57 | $24.57 | $24.57 | $24.57 | $23.40 | 329 |
2020-05-07 | $24.57 | $24.57 | $24.57 | $24.57 | $23.40 | 19 |
2020-05-06 | $24.50 | $24.57 | $24.50 | $24.57 | $23.40 | 492 |
2020-05-05 | $25.10 | $25.13 | $24.84 | $24.84 | $23.66 | 2,218 |
2020-05-04 | $24.90 | $25.42 | $24.90 | $25.25 | $24.05 | 625 |
2020-05-01 | $25.27 | $25.27 | $24.67 | $24.93 | $23.74 | 552 |
2020-04-30 | $26.40 | $26.40 | $25.77 | $25.85 | $24.62 | 746 |
2020-04-29 | $25.73 | $25.89 | $24.97 | $25.89 | $24.66 | 3,703 |
2020-04-28 | $25.33 | $25.34 | $24.80 | $24.80 | $23.62 | 926 |
2020-04-27 | $25.09 | $25.09 | $24.97 | $24.97 | $23.78 | 687 |
2020-04-24 | $24.56 | $24.64 | $23.90 | $24.32 | $23.16 | 2,091 |
2020-04-23 | $25.18 | $25.22 | $24.45 | $24.45 | $23.29 | 3,726 |
2020-04-22 | $24.50 | $24.78 | $24.30 | $24.40 | $23.24 | 1,190 |
2020-04-21 | $23.96 | $23.96 | $23.64 | $23.67 | $22.54 | 30,706 |
2020-04-20 | $24.80 | $24.80 | $24.80 | $24.80 | $23.62 | 142 |
2020-04-17 | $25.04 | $25.04 | $24.72 | $24.93 | $23.74 | 374 |
2020-04-16 | $24.18 | $24.33 | $24.12 | $24.33 | $23.17 | 628 |
2020-04-15 | $24.30 | $24.30 | $23.96 | $24.07 | $22.92 | 779 |
2020-04-14 | $25.22 | $25.22 | $24.98 | $24.98 | $23.79 | 232 |
2020-04-13 | $24.60 | $24.60 | $24.40 | $24.40 | $23.24 | 570 |
2020-04-09 | $24.91 | $24.91 | $24.30 | $24.30 | $23.14 | 555 |
2020-04-08 | $23.94 | $24.00 | $23.94 | $24.00 | $22.86 | 367 |
2020-04-07 | $23.86 | $23.86 | $23.21 | $23.21 | $22.10 | 474 |
2020-04-06 | $21.92 | $21.92 | $21.92 | $21.92 | $20.88 | 150 |
2020-04-03 | $21.60 | $21.60 | $21.60 | $21.60 | $20.57 | 830 |
2020-04-02 | $21.43 | $21.60 | $21.41 | $21.60 | $20.57 | 18,817 |
2020-04-01 | $22.69 | $22.69 | $22.69 | $22.69 | $21.61 | 137 |
2020-03-31 | $22.56 | $22.84 | $22.56 | $22.69 | $21.61 | 2,500 |
2020-03-30 | $22.09 | $22.41 | $21.98 | $22.37 | $21.30 | 1,469 |
2020-03-27 | $22.70 | $22.73 | $21.96 | $22.22 | $21.16 | 4,903 |
2020-03-26 | $23.52 | $23.64 | $23.14 | $23.64 | $22.51 | 5,281 |
2020-03-25 | $22.00 | $22.50 | $22.00 | $22.19 | $21.05 | 4,211 |
2020-03-24 | $21.47 | $21.53 | $20.44 | $21.24 | $20.15 | 2,429 |
2020-03-23 | $22.06 | $22.06 | $20.57 | $20.57 | $19.51 | 3,691 |
2020-03-20 | $23.46 | $23.93 | $22.81 | $22.81 | $21.64 | 1,528 |
2020-03-19 | $22.76 | $22.86 | $22.63 | $22.63 | $21.47 | 1,382 |
2020-03-18 | $23.98 | $23.98 | $23.22 | $23.45 | $22.25 | 1,660 |
2020-03-17 | $25.74 | $26.24 | $25.71 | $26.24 | $24.89 | 879 |
2020-03-16 | $25.00 | $25.00 | $24.65 | $24.65 | $23.38 | 2,361 |
2020-03-13 | $26.53 | $26.53 | $26.53 | $26.53 | $25.17 | 733 |
2020-03-12 | $25.66 | $25.66 | $24.30 | $24.58 | $23.32 | 3,608 |
2020-03-11 | $28.53 | $28.53 | $28.15 | $28.15 | $26.70 | 2,492 |
2020-03-10 | $29.24 | $29.34 | $29.24 | $29.34 | $27.83 | 600 |
2020-03-09 | $28.50 | $28.50 | $28.21 | $28.43 | $26.97 | 2,611 |
2020-03-06 | $29.75 | $29.75 | $29.55 | $29.69 | $28.17 | 1,948 |
2020-03-05 | $30.91 | $30.91 | $29.92 | $29.93 | $28.39 | 3,753 |
2020-03-04 | $31.00 | $31.10 | $30.79 | $31.03 | $29.44 | 664 |
2020-03-03 | $30.74 | $30.74 | $30.74 | $30.74 | $29.16 | 41 |
2020-03-02 | $30.75 | $30.99 | $30.32 | $30.74 | $29.16 | 2,858 |
2020-02-28 | $31.02 | $31.02 | $30.87 | $30.94 | $29.35 | 825 |
2020-02-27 | $32.47 | $32.52 | $32.22 | $32.22 | $30.57 | 990 |
2020-02-26 | $33.06 | $33.06 | $32.78 | $32.78 | $31.10 | 2,928 |
2020-02-25 | $33.63 | $33.63 | $32.78 | $32.78 | $31.10 | 1,905 |
2020-02-24 | $33.02 | $33.02 | $32.96 | $32.96 | $31.27 | 539 |
2020-02-21 | $34.02 | $34.11 | $33.93 | $33.93 | $32.19 | 889 |
2020-02-20 | $34.08 | $34.08 | $34.00 | $34.00 | $32.25 | 448 |
2020-02-19 | $34.48 | $34.48 | $34.33 | $34.33 | $32.57 | 366 |
2020-02-18 | $34.14 | $34.16 | $34.08 | $34.12 | $32.37 | 1,000 |
2020-02-14 | $34.57 | $34.57 | $34.36 | $34.36 | $32.60 | 326 |
2020-02-13 | $34.93 | $34.93 | $34.93 | $34.93 | $33.14 | 16 |
2020-02-12 | $34.90 | $35.04 | $34.90 | $34.93 | $33.14 | 501 |
2020-02-11 | $34.86 | $34.91 | $34.79 | $34.79 | $33.00 | 491 |
2020-02-10 | $34.51 | $34.51 | $34.47 | $34.47 | $32.70 | 511 |
2020-02-07 | $34.78 | $34.78 | $34.78 | $34.78 | $32.99 | 5 |
2020-02-06 | $34.78 | $34.78 | $34.78 | $34.78 | $32.99 | 137 |
2020-02-05 | $34.54 | $34.54 | $34.54 | $34.54 | $32.77 | 30 |
2020-02-04 | $34.33 | $34.54 | $34.33 | $34.36 | $32.60 | 572 |
2020-02-03 | $33.87 | $33.87 | $33.64 | $33.64 | $31.91 | 229 |
2020-01-31 | $34.02 | $34.08 | $33.90 | $33.96 | $32.22 | 1,393 |
2020-01-30 | $34.56 | $34.56 | $34.48 | $34.48 | $32.71 | 163 |
2020-01-29 | $35.00 | $35.02 | $34.92 | $34.92 | $33.13 | 512 |
2020-01-28 | $35.12 | $35.12 | $34.83 | $34.83 | $33.04 | 731 |
2020-01-27 | $34.89 | $34.89 | $34.76 | $34.77 | $32.98 | 678 |
2020-01-24 | $35.04 | $35.04 | $35.04 | $35.04 | $33.24 | 1 |
2020-01-23 | $34.99 | $35.08 | $34.99 | $35.04 | $33.24 | 374 |
2020-01-22 | $34.93 | $35.01 | $34.88 | $35.01 | $33.21 | 661 |
2020-01-21 | $35.75 | $35.75 | $35.75 | $35.75 | $33.91 | 2,070 |
2020-01-17 | $35.73 | $35.78 | $35.58 | $35.66 | $33.83 | 2,711 |
2020-01-16 | $35.74 | $35.80 | $35.69 | $35.69 | $33.86 | 363 |
2020-01-15 | $35.84 | $35.92 | $35.81 | $35.81 | $33.97 | 2,614 |
2020-01-14 | $35.70 | $35.70 | $35.70 | $35.70 | $33.87 | 1 |
2020-01-13 | $35.95 | $35.95 | $35.70 | $35.70 | $33.87 | 300 |
2020-01-10 | $34.71 | $34.71 | $34.71 | $34.71 | $32.93 | 1 |
2020-01-09 | $34.71 | $34.71 | $34.71 | $34.71 | $32.93 | 80 |
2020-01-08 | $34.97 | $34.97 | $34.71 | $34.71 | $32.93 | 300 |
2020-01-07 | $34.27 | $34.54 | $34.27 | $34.36 | $32.60 | 1,277 |
2020-01-06 | $34.40 | $34.47 | $34.40 | $34.47 | $32.70 | 672 |
2020-01-03 | $35.45 | $35.45 | $34.93 | $34.93 | $33.14 | 2,212 |
2020-01-02 | $35.41 | $35.80 | $35.41 | $35.70 | $33.87 | 783 |
2019-12-31 | $35.28 | $35.28 | $35.19 | $35.19 | $33.38 | 224 |
2019-12-30 | $35.25 | $35.36 | $35.10 | $35.17 | $33.36 | 1,595 |
2019-12-27 | $34.98 | $34.98 | $34.98 | $34.98 | $33.18 | 2 |
2019-12-26 | $34.97 | $35.08 | $34.96 | $34.98 | $33.18 | 2,376 |
2019-12-24 | $35.28 | $35.28 | $35.28 | $35.28 | $33.47 | 466 |
2019-12-23 | $35.23 | $35.23 | $35.23 | $35.23 | $33.42 | 1 |
2019-12-20 | $35.09 | $35.41 | $35.09 | $35.23 | $33.42 | 378 |
2019-12-19 | $35.05 | $35.25 | $34.99 | $34.99 | $33.19 | 486 |
2019-12-18 | $35.05 | $35.05 | $34.94 | $34.94 | $33.15 | 320 |
2019-12-17 | $34.79 | $35.05 | $34.79 | $34.97 | $33.17 | 519 |
2019-12-16 | $35.35 | $35.35 | $34.76 | $34.76 | $32.98 | 459 |
2019-12-13 | $35.06 | $35.06 | $35.04 | $35.04 | $33.24 | 456 |
2019-12-12 | $34.70 | $34.97 | $34.70 | $34.97 | $33.17 | 302 |
2019-12-11 | $34.56 | $34.56 | $34.44 | $34.44 | $32.67 | 632 |
2019-12-10 | $34.67 | $34.67 | $34.67 | $34.67 | $32.89 | 0 |
2019-12-09 | $34.67 | $34.67 | $34.67 | $34.67 | $32.89 | 240 |
2019-12-06 | $34.67 | $34.67 | $34.67 | $34.67 | $32.89 | 70 |
2019-12-05 | $34.75 | $34.91 | $34.67 | $34.67 | $32.89 | 770 |
2019-12-04 | $34.35 | $34.35 | $34.35 | $34.35 | $32.59 | 0 |
2019-12-03 | $34.34 | $34.45 | $34.15 | $34.35 | $32.59 | 1,145 |
2019-12-02 | $34.94 | $34.98 | $34.83 | $34.83 | $33.04 | 797 |
2019-11-29 | $35.05 | $35.05 | $34.92 | $34.92 | $33.13 | 447 |
2019-11-27 | $35.14 | $35.43 | $35.14 | $35.15 | $33.34 | 546 |
2019-11-26 | $34.90 | $34.98 | $34.75 | $34.98 | $33.18 | 1,065 |
2019-11-25 | $35.18 | $35.29 | $35.18 | $35.25 | $33.44 | 976 |
2019-11-22 | $34.58 | $34.65 | $34.49 | $34.49 | $32.72 | 577 |
2019-11-21 | $34.76 | $34.76 | $34.76 | $34.76 | $32.98 | 228 |
2019-11-20 | $34.87 | $34.87 | $34.76 | $34.76 | $32.98 | 208 |
2019-11-19 | $34.64 | $34.64 | $34.56 | $34.56 | $32.79 | 414 |
2019-11-18 | $34.56 | $34.56 | $34.56 | $34.56 | $32.79 | 20 |
2019-11-15 | $34.49 | $34.56 | $34.49 | $34.56 | $32.79 | 608 |
2019-11-14 | $34.19 | $34.31 | $34.19 | $34.31 | $32.55 | 474 |
2019-11-13 | $34.20 | $34.30 | $34.19 | $34.30 | $32.54 | 805 |
2019-11-12 | $34.93 | $34.93 | $34.93 | $34.93 | $33.14 | 292 |
2019-11-11 | $35.11 | $35.11 | $35.11 | $35.11 | $33.31 | 411 |
2019-11-08 | $34.92 | $35.04 | $34.92 | $35.04 | $33.24 | 492 |
2019-11-07 | $35.57 | $35.57 | $35.57 | $35.57 | $33.74 | 200 |
2019-11-06 | $35.72 | $35.72 | $35.64 | $35.64 | $33.81 | 526 |
2019-11-05 | $35.62 | $35.78 | $35.58 | $35.78 | $33.94 | 1,002 |
2019-11-04 | $35.78 | $35.78 | $35.78 | $35.78 | $33.94 | 328 |
2019-11-01 | $35.31 | $35.31 | $35.31 | $35.31 | $33.50 | 106 |
2019-10-31 | $35.31 | $35.31 | $35.31 | $35.31 | $33.50 | 195 |
2019-10-30 | $35.21 | $35.21 | $35.21 | $35.21 | $33.40 | 174 |
2019-10-29 | $34.80 | $35.08 | $34.80 | $35.08 | $33.28 | 2,820 |
2019-10-28 | $34.69 | $34.69 | $34.69 | $34.69 | $32.91 | 2 |
2019-10-25 | $34.69 | $34.69 | $34.69 | $34.69 | $32.91 | 0 |
2019-10-24 | $34.69 | $34.69 | $34.69 | $34.69 | $32.91 | 0 |
2019-10-23 | $34.69 | $34.69 | $34.69 | $34.69 | $32.91 | 200 |
2019-10-22 | $34.45 | $34.45 | $34.45 | $34.45 | $32.68 | 207 |
2019-10-21 | $34.54 | $34.54 | $34.54 | $34.54 | $32.77 | 68 |
2019-10-18 | $34.54 | $34.54 | $34.54 | $34.54 | $32.77 | 241 |
2019-10-17 | $33.48 | $33.48 | $33.48 | $33.48 | $31.76 | 5 |
2019-10-16 | $33.48 | $33.48 | $33.48 | $33.48 | $31.76 | 7 |
2019-10-15 | $33.48 | $33.48 | $33.48 | $33.48 | $31.76 | 217 |
2019-10-14 | $32.83 | $32.83 | $32.83 | $32.83 | $31.14 | 0 |
2019-10-11 | $32.83 | $32.83 | $32.83 | $32.83 | $31.14 | 43 |
2019-10-10 | $32.83 | $32.83 | $32.83 | $32.83 | $31.14 | 37 |
2019-10-09 | $32.83 | $32.83 | $32.83 | $32.83 | $31.14 | 202 |
2019-10-08 | $32.37 | $32.37 | $32.26 | $32.26 | $30.60 | 332 |
2019-10-07 | $33.07 | $33.07 | $32.89 | $32.89 | $31.20 | 700 |
2019-10-04 | $32.76 | $32.76 | $32.76 | $32.76 | $31.08 | 0 |
2019-10-03 | $32.76 | $32.76 | $32.76 | $32.76 | $31.08 | 3 |
2019-10-02 | $32.76 | $32.76 | $32.76 | $32.76 | $31.08 | 103 |
2019-10-01 | $33.45 | $33.45 | $33.11 | $33.11 | $31.41 | 329 |
2019-09-30 | $34.47 | $34.47 | $34.47 | $34.47 | $32.70 | 7 |
2019-09-27 | $34.47 | $34.47 | $34.47 | $34.47 | $32.70 | 275 |
2019-09-26 | $34.30 | $34.30 | $34.25 | $34.25 | $32.49 | 1,401 |
2019-09-25 | $34.29 | $34.29 | $34.29 | $34.29 | $32.53 | 220 |
2019-09-24 | $35.03 | $35.03 | $35.03 | $35.03 | $33.05 | 180 |
2019-09-23 | $34.95 | $35.06 | $34.85 | $35.06 | $33.08 | 345 |
2019-09-20 | $34.41 | $34.41 | $33.88 | $33.88 | $31.97 | 1,189 |
2019-09-19 | $32.01 | $32.08 | $32.01 | $32.08 | $30.27 | 400 |
2019-09-18 | $32.66 | $32.66 | $32.66 | $32.66 | $30.81 | 135 |
2019-09-17 | $32.40 | $32.61 | $32.40 | $32.61 | $30.77 | 330 |
2019-09-16 | $33.24 | $33.24 | $32.77 | $32.77 | $30.92 | 300 |
2019-09-13 | $33.38 | $33.38 | $33.38 | $33.38 | $31.49 | 104 |
2019-09-12 | $32.95 | $32.95 | $32.95 | $32.95 | $31.09 | 12 |
2019-09-11 | $32.90 | $32.95 | $32.89 | $32.95 | $31.09 | 2,100 |
2019-09-10 | $32.96 | $32.96 | $32.64 | $32.64 | $30.80 | 900 |
2019-09-09 | $31.75 | $31.75 | $31.75 | $31.75 | $29.96 | 0 |
2019-09-06 | $31.75 | $31.75 | $31.75 | $31.75 | $29.96 | 0 |
2019-09-05 | $31.75 | $31.75 | $31.75 | $31.75 | $29.96 | 0 |
2019-09-04 | $31.75 | $31.75 | $31.75 | $31.75 | $29.96 | 1,129 |
2019-09-03 | $31.88 | $31.88 | $31.88 | $31.88 | $30.08 | 257 |
2019-08-30 | $32.34 | $32.34 | $32.34 | $32.34 | $30.51 | 0 |
2019-08-29 | $32.34 | $32.34 | $32.34 | $32.34 | $30.51 | 2 |
2019-08-28 | $32.34 | $32.34 | $32.34 | $32.34 | $30.51 | 64 |
2019-08-27 | $32.34 | $32.34 | $32.34 | $32.34 | $30.51 | 53 |
2019-08-26 | $32.56 | $32.56 | $32.34 | $32.34 | $30.51 | 1,850 |
2019-08-23 | $31.92 | $31.92 | $31.92 | $31.92 | $30.12 | 285 |
2019-08-22 | $31.68 | $31.68 | $31.25 | $31.25 | $29.48 | 33,581 |
2019-08-21 | $32.10 | $32.10 | $32.10 | $32.10 | $30.29 | 253 |
2019-08-20 | $32.50 | $32.50 | $32.50 | $32.50 | $30.66 | 4 |
2019-08-19 | $32.50 | $32.50 | $32.50 | $32.50 | $30.66 | 0 |
2019-08-16 | $32.50 | $32.50 | $32.50 | $32.50 | $30.66 | 115 |
2019-08-15 | $32.67 | $32.69 | $32.34 | $32.34 | $30.51 | 100 |
2019-08-14 | $32.67 | $32.69 | $32.34 | $32.34 | $30.51 | 100 |
2019-08-13 | $32.67 | $32.69 | $32.34 | $32.34 | $30.51 | 100 |
2019-08-12 | $32.67 | $32.69 | $32.34 | $32.34 | $30.51 | 55 |
2019-08-09 | $32.67 | $32.69 | $32.34 | $32.34 | $30.51 | 5 |
2019-08-08 | $32.34 | $32.34 | $32.34 | $32.34 | $30.51 | 6 |
2019-08-07 | $32.67 | $32.69 | $32.34 | $32.34 | $30.51 | 1,823 |
2019-08-06 | $32.16 | $32.16 | $32.16 | $32.16 | $30.34 | 125 |
2019-08-05 | $32.81 | $32.81 | $31.85 | $32.16 | $30.34 | 2,616 |
2019-08-02 | $33.81 | $33.84 | $33.76 | $33.76 | $31.85 | 2,068 |
2019-08-01 | $34.26 | $34.28 | $33.89 | $33.89 | $31.98 | 4,122 |
2019-07-31 | $34.35 | $34.35 | $34.35 | $34.35 | $32.41 | 685 |
2019-07-30 | $34.48 | $34.48 | $34.35 | $34.35 | $32.41 | 403 |
2019-07-29 | $35.69 | $35.69 | $35.69 | $35.69 | $33.67 | 10 |
2019-07-26 | $35.67 | $35.69 | $35.67 | $35.69 | $33.67 | 250 |
2019-07-25 | $35.45 | $35.45 | $35.45 | $35.45 | $33.45 | 0 |
2019-07-24 | $35.10 | $35.45 | $35.10 | $35.45 | $33.45 | 1,189 |
2019-07-23 | $35.80 | $35.80 | $35.80 | $35.80 | $33.78 | 0 |
2019-07-22 | $35.80 | $35.80 | $35.80 | $35.80 | $33.78 | 278 |
2019-07-19 | $35.98 | $35.98 | $35.95 | $35.95 | $33.92 | 495 |
2019-07-18 | $36.42 | $36.42 | $36.42 | $36.42 | $34.36 | 506 |
2019-07-17 | $36.30 | $36.30 | $36.30 | $36.30 | $34.25 | 2 |
2019-07-16 | $36.30 | $36.30 | $36.30 | $36.30 | $34.25 | 124 |
2019-07-15 | $36.30 | $36.30 | $36.30 | $36.30 | $34.25 | 386 |
2019-07-12 | $36.49 | $36.49 | $36.49 | $36.49 | $34.43 | 0 |
2019-07-11 | $36.49 | $36.49 | $36.49 | $36.49 | $34.43 | 1 |
2019-07-10 | $36.49 | $36.49 | $36.49 | $36.49 | $34.43 | 40 |
2019-07-09 | $36.49 | $36.49 | $36.49 | $36.49 | $34.43 | 1,705 |
2019-07-08 | $36.65 | $36.65 | $36.65 | $36.65 | $34.58 | 200 |
2019-07-05 | $37.40 | $37.40 | $37.40 | $37.40 | $35.29 | 53 |
2019-07-03 | $37.40 | $37.40 | $37.40 | $37.40 | $35.29 | 2 |
2019-07-02 | $37.40 | $37.40 | $37.40 | $37.40 | $35.29 | 100 |
2019-07-01 | $37.30 | $37.30 | $37.30 | $37.30 | $35.19 | 423 |
2019-06-28 | $37.48 | $37.48 | $37.48 | $37.48 | $35.36 | 1 |
2019-06-27 | $37.48 | $37.48 | $37.48 | $37.48 | $35.36 | 58 |
2019-06-26 | $37.48 | $37.48 | $37.48 | $37.48 | $35.36 | 470 |
2019-06-25 | $36.82 | $36.82 | $36.82 | $36.82 | $34.74 | 200 |
2019-06-24 | $36.97 | $36.97 | $36.97 | $36.97 | $34.88 | 244 |
2019-06-21 | $37.21 | $37.21 | $37.21 | $37.21 | $35.11 | 4 |
2019-06-20 | $37.02 | $37.21 | $37.02 | $37.21 | $35.11 | 1,572 |
2019-06-19 | $36.85 | $36.85 | $36.85 | $36.85 | $34.77 | 40 |
2019-06-18 | $37.08 | $37.08 | $36.85 | $36.85 | $34.77 | 300 |
2019-06-17 | $36.75 | $36.75 | $36.61 | $36.62 | $34.55 | 1,408 |
2019-06-14 | $37.66 | $37.66 | $37.66 | $37.66 | $35.53 | 0 |
2019-06-13 | $37.66 | $37.66 | $37.66 | $37.66 | $35.49 | 433 |
2019-06-12 | $37.66 | $37.66 | $37.66 | $37.66 | $35.49 | 0 |
2019-06-11 | $37.66 | $37.66 | $37.66 | $37.66 | $35.49 | 250 |
2019-06-10 | $37.81 | $37.81 | $37.81 | $37.81 | $35.63 | 114 |
2019-06-07 | $37.76 | $37.95 | $37.76 | $37.81 | $35.63 | 1,300 |
2019-06-06 | $38.37 | $38.37 | $38.37 | $38.37 | $36.16 | 50 |
2019-06-05 | $38.37 | $38.37 | $38.37 | $38.37 | $36.16 | 4 |
2019-06-04 | $38.36 | $38.37 | $38.36 | $38.37 | $36.16 | 256 |
2019-06-03 | $37.99 | $38.37 | $37.99 | $38.37 | $36.16 | 842 |
2019-05-31 | $37.15 | $37.98 | $37.13 | $37.88 | $35.69 | 4,081 |
2019-05-30 | $37.76 | $37.76 | $37.76 | $37.76 | $35.58 | 66 |
2019-05-29 | $37.76 | $37.76 | $37.76 | $37.76 | $35.58 | 10 |
2019-05-28 | $37.76 | $37.76 | $37.76 | $37.76 | $35.58 | 140 |
2019-05-24 | $37.92 | $37.99 | $37.74 | $37.99 | $35.80 | 700 |
2019-05-23 | $36.55 | $37.28 | $36.55 | $37.28 | $35.13 | 741 |
2019-05-22 | $36.78 | $36.78 | $36.78 | $36.78 | $34.66 | 22 |
2019-05-21 | $36.78 | $36.78 | $36.78 | $36.78 | $34.66 | 188 |
2019-05-20 | $37.04 | $37.60 | $37.04 | $37.31 | $35.16 | 750 |
2019-05-17 | $34.48 | $34.48 | $34.48 | $34.48 | $32.49 | 4 |
2019-05-16 | $34.48 | $34.48 | $34.48 | $34.48 | $32.49 | 0 |
2019-05-15 | $34.48 | $34.48 | $34.48 | $34.48 | $32.49 | 42 |
2019-05-14 | $34.48 | $34.48 | $34.48 | $34.48 | $32.49 | 5 |
2019-05-13 | $35.00 | $35.00 | $34.48 | $34.48 | $32.49 | 800 |
2019-05-10 | $35.46 | $35.46 | $35.46 | $35.46 | $33.41 | 150 |
2019-05-09 | $36.12 | $36.12 | $36.12 | $36.12 | $34.04 | 18 |
2019-05-08 | $36.12 | $36.12 | $36.12 | $36.12 | $34.04 | 100 |
2019-05-07 | $36.50 | $36.50 | $36.50 | $36.50 | $34.39 | 591 |
2019-05-06 | $37.52 | $37.52 | $37.52 | $37.52 | $35.36 | 4 |
2019-05-03 | $37.63 | $37.63 | $37.52 | $37.52 | $35.36 | 340 |
2019-05-02 | $37.21 | $37.24 | $37.19 | $37.19 | $35.04 | 35,430 |
2019-05-01 | $37.90 | $37.90 | $37.90 | $37.90 | $35.71 | 200 |
2019-04-30 | $37.70 | $37.70 | $37.70 | $37.70 | $35.53 | 0 |
2019-04-29 | $37.70 | $37.70 | $37.70 | $37.70 | $35.53 | 0 |
2019-04-26 | $37.70 | $37.70 | $37.70 | $37.70 | $35.53 | 137 |
2019-04-25 | $37.03 | $37.03 | $37.03 | $37.03 | $34.89 | 0 |
2019-04-24 | $37.03 | $37.03 | $37.03 | $37.03 | $34.89 | 25 |
2019-04-23 | $37.06 | $37.06 | $37.03 | $37.03 | $34.89 | 659 |
2019-04-22 | $37.55 | $37.55 | $37.55 | $37.55 | $35.38 | 201 |
2019-04-18 | $38.68 | $38.68 | $38.38 | $38.38 | $36.17 | 543 |
2019-04-17 | $38.27 | $38.27 | $38.27 | $38.27 | $36.06 | 100 |
2019-04-16 | $38.27 | $38.27 | $38.27 | $38.27 | $36.06 | 188 |
2019-04-15 | $37.82 | $37.82 | $37.82 | $37.82 | $35.64 | 0 |
2019-04-12 | $37.82 | $37.82 | $37.82 | $37.82 | $35.64 | 0 |
2019-04-11 | $37.82 | $37.82 | $37.82 | $37.82 | $35.64 | 503 |
2019-04-10 | $37.86 | $37.86 | $37.86 | $37.86 | $35.68 | 134 |
2019-04-09 | $37.90 | $37.90 | $37.90 | $37.90 | $35.71 | 2 |
2019-04-08 | $37.90 | $37.90 | $37.90 | $37.90 | $35.71 | 510 |
2019-04-05 | $38.50 | $38.50 | $38.50 | $38.50 | $36.28 | 212 |
2019-04-04 | $37.99 | $37.99 | $37.99 | $37.99 | $35.80 | 35,466 |
2019-04-03 | $38.50 | $38.50 | $38.50 | $38.50 | $36.28 | 0 |
2019-04-02 | $38.50 | $38.57 | $38.50 | $38.50 | $36.28 | 1,013 |
2019-04-01 | $37.77 | $37.77 | $37.77 | $37.77 | $35.59 | 134 |
2019-03-29 | $37.77 | $37.77 | $37.77 | $37.77 | $35.59 | 302 |
2019-03-28 | $37.24 | $37.24 | $37.24 | $37.24 | $35.09 | 0 |
2019-03-27 | $37.24 | $37.24 | $37.24 | $37.24 | $35.09 | 155 |
2019-03-26 | $37.42 | $37.42 | $37.42 | $37.42 | $35.26 | 130 |
2019-03-25 | $36.86 | $36.86 | $36.86 | $36.86 | $34.73 | 22 |
2019-03-22 | $37.39 | $37.39 | $36.86 | $36.86 | $34.73 | 728 |
2019-03-21 | $37.77 | $37.77 | $37.77 | $37.77 | $35.59 | 0 |
2019-03-20 | $37.77 | $37.77 | $37.77 | $37.77 | $35.49 | 585 |
2019-03-19 | $38.00 | $38.00 | $38.00 | $38.00 | $35.71 | 40 |
2019-03-18 | $38.00 | $38.00 | $38.00 | $38.00 | $35.71 | 180 |
2019-03-15 | $36.86 | $36.86 | $36.86 | $36.86 | $34.64 | 83 |
2019-03-14 | $36.86 | $36.86 | $36.86 | $36.86 | $34.64 | 0 |
2019-03-13 | $36.86 | $36.86 | $36.86 | $36.86 | $34.64 | 500 |
2019-03-12 | $36.88 | $36.88 | $36.84 | $36.84 | $34.62 | 700 |
2019-03-11 | $36.06 | $36.63 | $36.06 | $36.63 | $34.42 | 3,152 |
2019-03-08 | $35.46 | $35.46 | $35.46 | $35.46 | $33.32 | 10 |
2019-03-07 | $35.46 | $35.46 | $35.46 | $35.46 | $33.32 | 8,038 |
2019-03-06 | $35.87 | $35.87 | $35.83 | $35.85 | $33.69 | 1,438 |
2019-03-05 | $35.26 | $35.26 | $35.26 | $35.26 | $33.13 | 260 |
2019-03-04 | $34.44 | $34.44 | $34.44 | $34.44 | $32.36 | 199 |
2019-03-01 | $34.55 | $34.55 | $34.55 | $34.55 | $32.47 | 140 |
2019-02-28 | $34.73 | $34.73 | $34.55 | $34.55 | $32.47 | 525 |
2019-02-27 | $34.00 | $34.00 | $34.00 | $34.00 | $31.95 | 13 |
2019-02-26 | $34.00 | $34.00 | $34.00 | $34.00 | $31.95 | 30 |
2019-02-25 | $34.00 | $34.00 | $34.00 | $34.00 | $31.95 | 20 |
2019-02-22 | $34.00 | $34.00 | $34.00 | $34.00 | $31.95 | 2 |
2019-02-21 | $34.00 | $34.00 | $34.00 | $34.00 | $31.95 | 2 |
2019-02-20 | $34.00 | $34.00 | $34.00 | $34.00 | $31.95 | 2 |
2019-02-19 | $34.00 | $34.00 | $34.00 | $34.00 | $31.95 | 100 |
2019-02-15 | $34.00 | $34.00 | $34.00 | $34.00 | $31.95 | 0 |
2019-02-14 | $34.00 | $34.00 | $34.00 | $34.00 | $31.95 | 0 |
2019-02-13 | $34.00 | $34.00 | $34.00 | $34.00 | $31.95 | 10 |
2019-02-12 | $34.00 | $34.00 | $34.00 | $34.00 | $31.95 | 100 |
2019-02-11 | $33.60 | $33.60 | $33.60 | $33.60 | $31.57 | 143 |
2019-02-08 | $33.67 | $33.67 | $33.67 | $33.67 | $31.64 | 0 |
2019-02-07 | $33.67 | $33.67 | $33.67 | $33.67 | $31.64 | 2 |
2019-02-06 | $33.67 | $33.67 | $33.67 | $33.67 | $31.64 | 0 |
2019-02-05 | $33.67 | $33.67 | $33.67 | $33.67 | $31.64 | 13 |
2019-02-04 | $33.67 | $33.67 | $33.67 | $33.67 | $31.64 | 600 |
2019-02-01 | $33.53 | $33.53 | $33.53 | $33.53 | $31.51 | 197 |
2019-01-31 | $33.19 | $33.19 | $33.19 | $33.19 | $31.19 | 0 |
2019-01-30 | $33.19 | $33.19 | $33.19 | $33.19 | $31.19 | 14 |
2019-01-29 | $33.19 | $33.19 | $33.19 | $33.19 | $31.19 | 0 |
2019-01-28 | $33.55 | $33.55 | $33.19 | $33.19 | $31.19 | 481 |
2019-01-25 | $33.96 | $34.12 | $33.96 | $34.12 | $32.06 | 654 |
2019-01-24 | $34.47 | $34.47 | $34.47 | $34.47 | $32.39 | 176 |
2019-01-23 | $33.85 | $34.27 | $33.85 | $34.27 | $32.20 | 2,947 |
2019-01-22 | $34.13 | $34.15 | $34.13 | $34.13 | $32.07 | 989 |
2019-01-18 | $34.57 | $34.57 | $34.22 | $34.22 | $32.16 | 501 |
2019-01-17 | $34.54 | $34.54 | $34.54 | $34.54 | $32.46 | 242 |
2019-01-16 | $34.97 | $34.97 | $34.97 | $34.97 | $32.86 | 429 |
2019-01-15 | $34.38 | $34.60 | $34.38 | $34.60 | $32.51 | 1,027 |
2019-01-14 | $34.91 | $34.91 | $34.91 | $34.91 | $32.80 | 77 |
2019-01-11 | $34.91 | $34.91 | $34.91 | $34.91 | $32.80 | 4 |
2019-01-10 | $34.92 | $34.92 | $34.91 | $34.91 | $32.80 | 405 |
2019-01-09 | $35.11 | $35.12 | $35.11 | $35.12 | $33.00 | 320 |
2019-01-08 | $35.32 | $35.32 | $35.32 | $35.32 | $33.19 | 210 |
2019-01-07 | $34.66 | $34.66 | $34.66 | $34.66 | $32.57 | 74 |
2019-01-04 | $34.66 | $34.66 | $34.66 | $34.66 | $32.57 | 41 |
2019-01-03 | $34.66 | $34.66 | $34.66 | $34.66 | $32.57 | 126 |
2019-01-02 | $35.08 | $35.08 | $35.08 | $35.08 | $32.96 | 201 |
2018-12-31 | $35.31 | $35.32 | $35.31 | $35.32 | $33.19 | 1,293 |
2018-12-28 | $35.57 | $35.57 | $35.50 | $35.50 | $33.36 | 770 |
2018-12-27 | $34.99 | $34.99 | $34.99 | $34.99 | $32.88 | 26 |
2018-12-26 | $34.99 | $34.99 | $34.99 | $34.99 | $32.88 | 25 |
2018-12-24 | $34.57 | $34.99 | $34.57 | $34.99 | $32.88 | 566 |
2018-12-21 | $35.29 | $35.53 | $35.29 | $35.53 | $33.39 | 1,500 |
2018-12-20 | $35.68 | $35.68 | $35.55 | $35.55 | $33.41 | 1,832 |
2018-12-19 | $35.00 | $35.00 | $35.00 | $35.00 | $32.89 | 68 |
2018-12-18 | $35.00 | $35.00 | $35.00 | $35.00 | $32.89 | 196 |
2018-12-17 | $34.03 | $34.03 | $34.03 | $34.03 | $31.98 | 49 |
2018-12-14 | $34.03 | $34.03 | $34.03 | $34.03 | $31.98 | 100 |
2018-12-13 | $34.13 | $34.13 | $34.13 | $34.13 | $32.07 | 0 |
2018-12-12 | $33.80 | $34.31 | $33.80 | $34.13 | $32.07 | 1,700 |
2018-12-11 | $32.93 | $32.93 | $32.93 | $32.93 | $30.94 | 113 |
2018-12-10 | $32.36 | $32.36 | $32.31 | $32.31 | $30.36 | 348 |
2018-12-07 | $33.90 | $33.90 | $33.90 | $33.90 | $31.85 | 0 |
2018-12-06 | $33.81 | $33.90 | $33.81 | $33.90 | $31.85 | 400 |
2018-12-04 | $35.20 | $35.20 | $35.07 | $35.07 | $32.95 | 2,383 |
2018-12-03 | $35.06 | $35.17 | $35.06 | $35.17 | $33.05 | 545 |
2018-11-30 | $35.44 | $35.44 | $35.44 | $35.44 | $33.30 | 45 |
2018-11-29 | $35.11 | $35.44 | $35.11 | $35.44 | $33.30 | 220 |
2018-11-28 | $34.39 | $34.39 | $34.39 | $34.39 | $32.32 | 302 |
2018-11-27 | $34.27 | $34.27 | $34.27 | $34.27 | $32.20 | 200 |
2018-11-26 | $34.21 | $34.21 | $34.21 | $34.21 | $32.15 | 10 |
2018-11-23 | $34.21 | $34.21 | $34.21 | $34.21 | $32.15 | 248 |
2018-11-21 | $34.21 | $34.21 | $34.21 | $34.21 | $32.15 | 248 |
2018-11-20 | $34.34 | $34.34 | $34.34 | $34.34 | $32.27 | 7 |
2018-11-19 | $34.34 | $34.34 | $34.34 | $34.34 | $32.27 | 251 |
2018-11-16 | $33.82 | $33.82 | $33.82 | $33.82 | $31.78 | 30 |
2018-11-15 | $33.82 | $33.82 | $33.82 | $33.82 | $31.78 | 150 |
2018-11-14 | $33.83 | $33.83 | $33.83 | $33.83 | $31.79 | 339 |
2018-11-13 | $33.42 | $33.93 | $33.42 | $33.44 | $31.42 | 389 |
2018-11-12 | $33.26 | $33.26 | $33.26 | $33.26 | $31.25 | 0 |
2018-11-09 | $33.26 | $33.26 | $33.26 | $33.26 | $31.25 | 1 |
2018-11-08 | $33.26 | $33.26 | $33.26 | $33.26 | $31.25 | 25 |
2018-11-07 | $33.26 | $33.26 | $33.26 | $33.26 | $31.25 | 0 |
2018-11-06 | $33.26 | $33.26 | $33.26 | $33.26 | $31.25 | 193 |
2018-11-05 | $32.59 | $32.59 | $32.59 | $32.59 | $30.62 | 30 |
2018-11-02 | $32.59 | $32.59 | $32.59 | $32.59 | $30.62 | 0 |
2018-11-01 | $32.59 | $32.59 | $32.59 | $32.59 | $30.62 | 200 |
2018-10-31 | $31.35 | $31.35 | $31.35 | $31.35 | $29.46 | 9 |
2018-10-30 | $31.35 | $31.35 | $31.35 | $31.35 | $29.46 | 15 |
2018-10-29 | $31.35 | $31.35 | $31.35 | $31.35 | $29.46 | 50 |
2018-10-26 | $31.35 | $31.35 | $31.35 | $31.35 | $29.46 | 1 |
2018-10-25 | $31.35 | $31.35 | $31.35 | $31.35 | $29.46 | 0 |
2018-10-24 | $31.35 | $31.35 | $31.35 | $31.35 | $29.46 | 95 |
2018-10-23 | $31.35 | $31.35 | $31.35 | $31.35 | $29.46 | 300 |
2018-10-22 | $31.59 | $31.59 | $31.59 | $31.59 | $29.68 | 500 |
2018-10-19 | $31.96 | $31.96 | $31.73 | $31.73 | $29.82 | 607 |
2018-10-18 | $32.00 | $32.00 | $32.00 | $32.00 | $30.07 | 1,000 |
2018-10-17 | $32.56 | $32.56 | $32.21 | $32.21 | $30.27 | 450 |
2018-10-16 | $32.96 | $32.96 | $32.96 | $32.96 | $30.97 | 0 |
2018-10-15 | $32.96 | $32.96 | $32.96 | $32.96 | $30.97 | 180 |
2018-10-12 | $32.84 | $33.10 | $32.84 | $33.10 | $31.10 | 450 |
2018-10-11 | $31.85 | $31.85 | $31.85 | $31.85 | $29.93 | 0 |
2018-10-10 | $32.12 | $32.12 | $31.85 | $31.85 | $29.93 | 400 |
2018-10-09 | $31.74 | $31.74 | $31.74 | $31.74 | $29.83 | 224 |
2018-10-08 | $31.65 | $31.65 | $31.65 | $31.65 | $29.74 | 101 |
2018-10-05 | $32.57 | $32.57 | $32.57 | $32.57 | $30.61 | 80 |
2018-10-04 | $33.18 | $33.46 | $32.57 | $32.57 | $30.61 | 1,823 |
2018-10-03 | $34.40 | $34.40 | $34.40 | $34.40 | $32.32 | 16 |
2018-10-02 | $34.40 | $34.40 | $34.40 | $34.40 | $32.32 | 0 |
2018-10-01 | $34.86 | $34.86 | $34.40 | $34.40 | $32.32 | 538 |
2018-09-28 | $34.73 | $34.73 | $34.53 | $34.53 | $32.45 | 516 |
2018-09-27 | $35.23 | $35.23 | $35.23 | $35.23 | $33.10 | 179 |
2018-09-26 | $35.06 | $35.06 | $35.06 | $35.06 | $32.94 | 2 |
2018-09-25 | $35.06 | $35.06 | $35.06 | $35.06 | $32.94 | 141 |
2018-09-24 | $35.02 | $35.02 | $34.66 | $34.66 | $32.57 | 545 |
2018-09-21 | $36.40 | $36.40 | $36.40 | $36.40 | $34.20 | 28 |
2018-09-20 | $36.40 | $36.40 | $36.40 | $36.40 | $34.20 | 130 |
2018-09-19 | $35.93 | $35.93 | $35.93 | $35.93 | $33.76 | 30 |
2018-09-18 | $35.81 | $35.93 | $35.81 | $35.93 | $33.76 | 992 |
2018-09-17 | $36.61 | $36.61 | $36.32 | $36.32 | $34.13 | 593 |
2018-09-14 | $37.29 | $37.31 | $37.29 | $37.31 | $35.06 | 303 |
2018-09-13 | $36.71 | $36.71 | $36.71 | $36.71 | $34.50 | 20 |
2018-09-12 | $36.13 | $36.71 | $36.13 | $36.71 | $34.50 | 8,606 |
2018-09-11 | $35.73 | $35.73 | $35.73 | $35.73 | $33.57 | 1,265 |
2018-09-10 | $36.53 | $36.53 | $36.16 | $36.38 | $34.19 | 1,248 |
2018-09-07 | $37.39 | $37.39 | $36.98 | $36.98 | $34.75 | 531 |
2018-09-06 | $36.82 | $36.82 | $36.82 | $36.82 | $34.60 | 70 |
2018-09-05 | $36.82 | $36.82 | $36.82 | $36.82 | $34.60 | 25 |
2018-09-04 | $36.82 | $36.82 | $36.82 | $36.82 | $34.60 | 504 |
2018-08-31 | $37.95 | $37.95 | $37.92 | $37.92 | $35.63 | 585 |
2018-08-30 | $37.63 | $37.63 | $37.63 | $37.63 | $35.36 | 413 |
2018-08-29 | $37.86 | $37.86 | $37.86 | $37.86 | $35.58 | 151 |
2018-08-28 | $37.87 | $37.87 | $37.87 | $37.87 | $35.59 | 77 |
2018-08-27 | $37.87 | $37.87 | $37.87 | $37.87 | $35.59 | 90 |
2018-08-24 | $37.87 | $37.87 | $37.87 | $37.87 | $35.59 | 14 |
2018-08-23 | $37.86 | $37.89 | $37.85 | $37.87 | $35.59 | 1,495 |
2018-08-22 | $38.24 | $38.24 | $38.24 | $38.24 | $35.93 | 100 |
2018-08-21 | $37.94 | $38.24 | $37.94 | $38.24 | $35.93 | 454 |
2018-08-20 | $36.96 | $36.96 | $36.96 | $36.96 | $34.73 | 0 |
2018-08-17 | $36.96 | $36.96 | $36.96 | $36.96 | $34.73 | 0 |
2018-08-16 | $36.96 | $36.96 | $36.96 | $36.96 | $34.73 | 0 |
2018-08-15 | $36.96 | $36.96 | $36.96 | $36.96 | $34.73 | 300 |
2018-08-14 | $37.53 | $37.53 | $37.32 | $37.32 | $35.07 | 235 |
2018-08-13 | $37.42 | $37.42 | $37.42 | $37.42 | $35.16 | 405 |
2018-08-10 | $38.01 | $38.01 | $37.85 | $37.85 | $35.57 | 1,061 |
2018-08-09 | $38.33 | $38.33 | $38.33 | $38.33 | $36.02 | 0 |
2018-08-08 | $38.33 | $38.33 | $38.33 | $38.33 | $36.02 | 131 |
2018-08-07 | $38.29 | $38.29 | $38.29 | $38.29 | $35.98 | 0 |
2018-08-06 | $38.29 | $38.29 | $38.29 | $38.29 | $35.98 | 1 |
2018-08-03 | $38.29 | $38.29 | $38.29 | $38.29 | $35.98 | 185 |
2018-08-02 | $37.73 | $37.92 | $37.73 | $37.92 | $35.63 | 200 |
2018-08-01 | $37.78 | $37.78 | $37.78 | $37.78 | $35.50 | 190 |
2018-07-31 | $37.74 | $37.74 | $37.74 | $37.74 | $35.46 | 0 |
2018-07-30 | $38.08 | $38.08 | $37.74 | $37.74 | $35.46 | 330 |
2018-07-27 | $37.20 | $37.20 | $37.20 | $37.20 | $34.96 | 2 |
2018-07-26 | $37.18 | $37.20 | $37.16 | $37.20 | $34.96 | 775 |
2018-07-25 | $36.85 | $36.85 | $36.85 | $36.85 | $34.63 | 0 |
2018-07-24 | $36.85 | $36.85 | $36.85 | $36.85 | $34.63 | 172 |
2018-07-23 | $36.63 | $36.85 | $36.60 | $36.85 | $34.63 | 699 |
2018-07-20 | $36.61 | $36.61 | $36.61 | $36.61 | $34.40 | 2 |
2018-07-19 | $36.61 | $36.61 | $36.61 | $36.61 | $34.40 | 300 |
2018-07-18 | $36.91 | $36.91 | $36.91 | $36.91 | $34.68 | 16 |
2018-07-17 | $36.91 | $36.91 | $36.91 | $36.91 | $34.68 | 210 |
2018-07-16 | $36.66 | $36.82 | $36.66 | $36.82 | $34.60 | 465 |
2018-07-13 | $37.40 | $37.40 | $37.37 | $37.39 | $35.13 | 1,009 |
2018-07-12 | $37.10 | $37.10 | $37.10 | $37.10 | $34.86 | 99 |
2018-07-11 | $37.10 | $37.10 | $37.10 | $37.10 | $34.86 | 53 |
2018-07-10 | $37.10 | $37.10 | $37.10 | $37.10 | $34.86 | 253 |
2018-07-09 | $36.84 | $36.84 | $36.84 | $36.84 | $34.62 | 200 |
2018-07-06 | $36.87 | $36.87 | $36.87 | $36.87 | $34.65 | 222 |
2018-07-05 | $36.49 | $36.49 | $36.49 | $36.49 | $34.29 | 7 |
2018-07-03 | $36.49 | $36.49 | $36.49 | $36.49 | $34.29 | 161 |
2018-07-02 | $36.37 | $36.37 | $36.37 | $36.37 | $34.18 | 7 |
2018-06-29 | $36.45 | $36.45 | $36.37 | $36.37 | $34.18 | 350 |
2018-06-28 | $35.65 | $35.65 | $35.65 | $35.65 | $33.50 | 393 |
2018-06-27 | $36.71 | $36.71 | $36.71 | $36.71 | $34.50 | 1 |
2018-06-26 | $36.76 | $36.76 | $36.71 | $36.71 | $34.50 | 2,553 |
2018-06-25 | $37.10 | $37.10 | $37.10 | $37.10 | $34.86 | 0 |
2018-06-22 | $37.20 | $37.20 | $37.10 | $37.10 | $34.86 | 4,300 |
2018-06-21 | $37.08 | $37.08 | $37.08 | $37.08 | $34.84 | 0 |
2018-06-20 | $37.20 | $37.20 | $36.93 | $37.08 | $34.84 | 560 |
2018-06-19 | $37.01 | $37.01 | $37.01 | $37.01 | $34.78 | 1,003 |
2018-06-18 | $37.65 | $37.65 | $37.37 | $37.49 | $35.23 | 1,717 |
2018-06-15 | $38.05 | $38.05 | $38.05 | $38.05 | $35.75 | 64 |
2018-06-14 | $38.05 | $38.05 | $38.05 | $38.05 | $35.75 | 100 |
2018-06-13 | $37.93 | $37.93 | $37.93 | $37.93 | $35.64 | 200 |
2018-06-12 | $37.91 | $37.96 | $37.91 | $37.96 | $35.67 | 1,033 |
2018-06-11 | $37.86 | $37.86 | $37.86 | $37.86 | $35.58 | 58 |
2018-06-08 | $37.83 | $37.86 | $37.83 | $37.86 | $35.58 | 1,096 |
2018-06-07 | $37.65 | $37.65 | $37.18 | $37.21 | $34.97 | 1,703 |
2018-06-06 | $37.14 | $37.14 | $37.14 | $37.14 | $34.90 | 0 |
2018-06-05 | $36.97 | $37.14 | $36.92 | $37.14 | $34.90 | 831 |
2018-06-04 | $37.65 | $37.75 | $37.65 | $37.72 | $35.44 | 665 |
2018-06-01 | $37.96 | $37.96 | $37.96 | $37.96 | $35.67 | 31 |
2018-05-31 | $37.96 | $37.96 | $37.96 | $37.96 | $35.67 | 100 |
2018-05-30 | $37.81 | $37.81 | $37.81 | $37.81 | $35.53 | 455 |
2018-05-29 | $37.04 | $37.22 | $37.04 | $37.22 | $34.97 | 813 |
2018-05-25 | $36.76 | $36.76 | $36.76 | $36.76 | $34.54 | 254 |
2018-05-24 | $36.44 | $36.44 | $36.44 | $36.44 | $34.24 | 1,015 |
2018-05-23 | $36.35 | $36.44 | $36.18 | $36.44 | $34.24 | 1,026 |
2018-05-22 | $36.93 | $36.93 | $36.65 | $36.65 | $34.44 | 1,137 |
2018-05-21 | $36.09 | $36.09 | $36.09 | $36.09 | $33.91 | 563 |
2018-05-18 | $36.85 | $36.98 | $36.69 | $36.69 | $34.48 | 2,281 |
2018-05-17 | $37.47 | $37.47 | $37.43 | $37.43 | $35.17 | 279 |
2018-05-16 | $37.56 | $37.56 | $37.56 | $37.56 | $35.29 | 1,528 |
2018-05-15 | $37.61 | $37.61 | $37.61 | $37.61 | $35.34 | 159 |
2018-05-14 | $37.43 | $37.61 | $37.43 | $37.61 | $35.34 | 328 |
2018-05-11 | $38.21 | $38.21 | $37.60 | $37.88 | $35.59 | 2,081 |
2018-05-10 | $38.07 | $38.18 | $38.03 | $38.17 | $35.87 | 3,461 |
2018-05-09 | $38.12 | $38.12 | $38.12 | $38.12 | $35.82 | 9 |
2018-05-08 | $38.12 | $38.12 | $38.12 | $38.12 | $35.82 | 174 |
2018-05-07 | $37.83 | $37.99 | $37.83 | $37.99 | $35.70 | 650 |
2018-05-04 | $38.02 | $38.02 | $38.02 | $38.02 | $35.73 | 464 |
2018-05-03 | $38.30 | $38.30 | $38.30 | $38.30 | $35.99 | 2 |
2018-05-02 | $38.30 | $38.30 | $38.30 | $38.30 | $35.99 | 153 |
2018-05-01 | $38.30 | $38.30 | $38.30 | $38.30 | $35.99 | 267 |
2018-04-30 | $38.53 | $38.53 | $38.53 | $38.53 | $36.21 | 746 |
2018-04-27 | $38.20 | $38.44 | $38.20 | $38.44 | $36.12 | 681 |
2018-04-26 | $38.15 | $38.15 | $37.99 | $38.02 | $35.73 | 1,031 |
2018-04-25 | $37.83 | $37.83 | $37.83 | $37.83 | $35.55 | 109 |
2018-04-24 | $38.57 | $38.57 | $37.83 | $37.83 | $35.55 | 589 |
2018-04-23 | $38.20 | $38.20 | $38.10 | $38.10 | $35.80 | 676 |
2018-04-20 | $37.62 | $37.63 | $37.62 | $37.63 | $35.36 | 565 |
2018-04-19 | $38.19 | $38.21 | $37.84 | $37.84 | $35.56 | 738 |
2018-04-18 | $39.03 | $39.03 | $39.03 | $39.03 | $36.68 | 0 |
First Trust India Nifty 50 Equal Weight ETF (NFTY) News Headlines
Friday’s big stock stories: What’s likely to move the market in the next trading session
The S&P 500 rose Thursday, coming within mere points of its all-time high. The Nasdaq Composite is also approaching its record. What's on CNBC's rada…
cnbc.com June 27, 2025Recent First Trust India Nifty 50 Equal Weight ETF (NFTY) News
Similar Companies to First Trust India Nifty 50 Equal Weight ETF (NFTY) 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 | -- | -- | -- |