VanEck Uranium Nuclear Energy ETF (NLR) Exchange: NYSE ARCA
Data as of May 2, 2025
$74.82 ($0.90) 1.22%
VanEck Uranium Nuclear Energy ETF - Daily Information
Click for more stock information on VanEck Uranium Nuclear Energy ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $74.42 |
Previous Close | $74.82 |
High | $75.22 |
Low | $73.77 |
Adjusted Open | $74.42 |
Previous Adjusted Close | $74.82 |
Adjusted High | $75.22 |
Adjusted Low | $73.77 |
About VanEck Uranium Nuclear Energy ETF (NLR)
The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Nuclear Energy Index includes equity securities and depositary receipts issued by companies involved in uranium and nuclear energy. To be initially eligible for the Nuclear Energy Index, companies must generate at least 50% of their revenues from (i) uranium mining or uranium mining projects that have the potential to generate at least 50% of a company’s revenues from uranium when developed; (ii) the construction, engineering and maintenance of nuclear power facilities and nuclear reactors; (iii) the production of electricity from nuclear sources; or (iv) equipment and technology or services to the nuclear power industry. Such companies may include medium-capitalization companies and foreign issuers. As of December 31, 2019, the Nuclear Energy Index included 25 securities of companies with a market capitalization range of between approximately $188.7 million and $68.2 billion and a weighted average market capitalization of $25.1 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Nuclear Energy Index by investing in a portfolio of securities that generally replicates the Nuclear Energy Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Nuclear Energy Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Nuclear Energy Index but also may reduce some of the risks of active management, such as poor security selection. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”), and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Nuclear Energy Index concentrates in an industry or group of industries. As of December 31, 2019, the Fund was concentrated in the utilities sector.
Invest in VanEck Uranium Nuclear Energy ETF (NLR)
Historical Stock Data for VanEck Uranium Nuclear Energy ETF (NLR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $74.42 | $75.22 | $73.77 | $74.82 | $74.82 | 88,786 |
2025-04-16 | $73.74 | $75.56 | $73.43 | $73.92 | $73.92 | 125,675 |
2025-04-15 | $74.82 | $75.73 | $73.86 | $74.21 | $74.21 | 99,350 |
2025-04-14 | $75.50 | $75.53 | $73.61 | $74.22 | $74.22 | 122,634 |
2025-04-11 | $72.09 | $74.01 | $71.63 | $73.85 | $73.85 | 107,760 |
2025-04-10 | $72.00 | $72.62 | $70.06 | $71.62 | $71.62 | 261,499 |
2025-04-09 | $66.82 | $73.33 | $66.36 | $73.13 | $73.13 | 268,783 |
2025-04-08 | $70.90 | $70.90 | $66.15 | $66.89 | $66.89 | 283,351 |
2025-04-07 | $65.28 | $70.34 | $64.26 | $67.00 | $67.00 | 478,936 |
2025-04-04 | $70.49 | $70.70 | $65.88 | $67.73 | $67.73 | 361,734 |
2025-04-03 | $72.59 | $73.75 | $72.50 | $72.55 | $72.55 | 162,824 |
2025-04-02 | $73.31 | $75.11 | $73.12 | $74.65 | $74.65 | 137,739 |
2025-04-01 | $73.54 | $74.70 | $72.68 | $74.04 | $74.04 | 107,341 |
2025-03-31 | $72.84 | $73.67 | $72.20 | $73.27 | $73.27 | 472,482 |
2025-03-28 | $75.39 | $76.00 | $74.03 | $74.14 | $74.14 | 169,706 |
2025-03-27 | $77.32 | $77.41 | $75.80 | $75.91 | $75.91 | 86,146 |
2025-03-26 | $79.10 | $79.36 | $77.32 | $77.58 | $77.58 | 79,586 |
2025-03-25 | $80.70 | $80.70 | $78.71 | $79.34 | $79.34 | 117,752 |
2025-03-24 | $79.89 | $81.19 | $79.89 | $80.86 | $80.86 | 113,536 |
2025-03-21 | $78.70 | $79.17 | $78.15 | $79.17 | $79.17 | 206,208 |
2025-03-20 | $78.81 | $80.78 | $78.38 | $79.93 | $79.93 | 116,717 |
2025-03-19 | $77.84 | $79.88 | $77.84 | $79.64 | $79.64 | 142,610 |
2025-03-18 | $78.04 | $78.50 | $76.93 | $77.89 | $77.89 | 175,626 |
2025-03-17 | $77.32 | $79.09 | $77.32 | $78.75 | $78.75 | 209,307 |
2025-03-14 | $76.75 | $77.45 | $76.00 | $77.41 | $77.41 | 187,001 |
2025-03-13 | $76.06 | $76.18 | $74.76 | $75.46 | $75.46 | 150,816 |
2025-03-12 | $76.45 | $77.14 | $75.45 | $76.01 | $76.01 | 161,620 |
2025-03-11 | $73.52 | $76.07 | $73.42 | $75.39 | $75.39 | 352,587 |
2025-03-10 | $74.24 | $74.90 | $72.45 | $73.39 | $73.39 | 420,166 |
2025-03-07 | $75.32 | $76.20 | $74.15 | $75.75 | $75.75 | 244,602 |
2025-03-06 | $77.00 | $77.49 | $75.26 | $75.60 | $75.60 | 191,437 |
2025-03-05 | $77.98 | $78.48 | $76.62 | $78.43 | $78.43 | 313,851 |
2025-03-04 | $74.86 | $78.78 | $74.44 | $77.52 | $77.52 | 446,522 |
2025-03-03 | $80.46 | $80.46 | $75.26 | $75.87 | $75.87 | 568,561 |
2025-02-28 | $78.45 | $79.78 | $77.48 | $79.31 | $79.31 | 322,423 |
2025-02-27 | $83.15 | $83.15 | $78.54 | $78.72 | $78.72 | 283,248 |
2025-02-26 | $81.81 | $83.38 | $81.45 | $82.08 | $82.08 | 219,114 |
2025-02-25 | $81.92 | $81.92 | $79.30 | $80.52 | $80.52 | 475,703 |
2025-02-24 | $83.42 | $83.42 | $81.00 | $81.63 | $81.63 | 325,603 |
2025-02-21 | $87.14 | $87.43 | $83.01 | $83.69 | $83.69 | 366,998 |
2025-02-20 | $88.27 | $88.27 | $85.83 | $86.86 | $86.86 | 231,634 |
2025-02-19 | $89.13 | $89.13 | $87.46 | $87.94 | $87.94 | 197,925 |
2025-02-18 | $90.00 | $90.31 | $89.03 | $89.72 | $89.72 | 195,152 |
2025-02-14 | $91.98 | $91.98 | $89.25 | $89.25 | $89.25 | 213,503 |
2025-02-13 | $92.38 | $92.38 | $90.11 | $91.71 | $91.71 | 168,560 |
2025-02-12 | $89.58 | $93.00 | $89.17 | $92.14 | $92.14 | 210,687 |
2025-02-11 | $92.65 | $92.65 | $90.65 | $90.95 | $90.95 | 251,078 |
2025-02-10 | $92.80 | $93.63 | $92.18 | $92.77 | $92.77 | 168,899 |
2025-02-07 | $90.48 | $94.05 | $90.41 | $92.15 | $92.15 | 381,058 |
2025-02-06 | $92.50 | $92.50 | $89.19 | $89.75 | $89.75 | 235,770 |
2025-02-05 | $90.74 | $92.40 | $89.96 | $91.74 | $91.74 | 411,080 |
2025-02-04 | $90.04 | $90.75 | $88.87 | $90.49 | $90.49 | 388,323 |
2025-02-03 | $86.08 | $90.05 | $85.76 | $89.24 | $89.24 | 318,793 |
2025-01-31 | $91.59 | $92.09 | $89.05 | $89.38 | $89.38 | 410,355 |
2025-01-30 | $89.33 | $91.14 | $89.22 | $90.77 | $90.77 | 326,464 |
2025-01-29 | $86.53 | $88.64 | $86.18 | $88.14 | $88.14 | 356,387 |
2025-01-28 | $86.91 | $86.91 | $83.81 | $86.27 | $86.27 | 561,006 |
2025-01-27 | $89.26 | $89.26 | $84.36 | $85.07 | $85.07 | 1,238,369 |
2025-01-24 | $96.67 | $97.39 | $95.23 | $95.64 | $95.64 | 582,426 |
2025-01-23 | $93.71 | $97.26 | $93.00 | $96.21 | $96.21 | 628,208 |
2025-01-22 | $92.98 | $94.77 | $91.76 | $93.76 | $93.76 | 772,193 |
2025-01-21 | $88.74 | $91.83 | $88.24 | $91.53 | $91.53 | 943,279 |
2025-01-17 | $86.72 | $87.99 | $85.89 | $87.26 | $87.26 | 315,597 |
2025-01-16 | $86.08 | $86.45 | $84.90 | $85.94 | $85.94 | 255,577 |
2025-01-15 | $85.46 | $86.36 | $84.98 | $85.59 | $85.59 | 230,855 |
2025-01-14 | $83.78 | $84.41 | $83.30 | $83.75 | $83.75 | 221,779 |
2025-01-13 | $84.20 | $84.20 | $82.09 | $82.80 | $82.80 | 332,987 |
2025-01-10 | $85.37 | $85.59 | $83.78 | $84.49 | $84.49 | 533,369 |
2025-01-08 | $86.10 | $86.10 | $83.06 | $84.78 | $84.78 | 262,085 |
2025-01-07 | $89.79 | $89.79 | $86.40 | $86.89 | $86.89 | 387,905 |
2025-01-06 | $89.08 | $90.40 | $88.38 | $89.32 | $89.32 | 621,041 |
2025-01-03 | $85.54 | $87.58 | $84.97 | $87.38 | $87.38 | 358,973 |
2025-01-02 | $82.30 | $84.79 | $81.99 | $84.51 | $84.51 | 281,951 |
2024-12-31 | $82.62 | $82.62 | $80.76 | $81.34 | $81.34 | 333,197 |
2024-12-30 | $81.83 | $82.65 | $81.13 | $81.92 | $81.92 | 317,302 |
2024-12-27 | $83.29 | $83.32 | $81.87 | $82.89 | $82.89 | 139,938 |
2024-12-26 | $83.20 | $84.19 | $82.60 | $83.61 | $83.61 | 168,177 |
2024-12-24 | $83.04 | $83.56 | $82.00 | $83.47 | $83.47 | 133,278 |
2024-12-23 | $82.42 | $83.23 | $81.34 | $83.16 | $83.16 | 222,690 |
2024-12-20 | $81.96 | $83.88 | $81.21 | $82.76 | $82.15 | 203,838 |
2024-12-19 | $82.86 | $83.33 | $81.92 | $82.68 | $82.07 | 384,957 |
2024-12-18 | $85.50 | $86.11 | $81.50 | $81.88 | $81.28 | 211,718 |
2024-12-17 | $84.71 | $85.00 | $83.36 | $84.70 | $84.08 | 510,781 |
2024-12-16 | $86.20 | $86.20 | $84.71 | $85.49 | $84.86 | 383,355 |
2024-12-13 | $87.85 | $88.11 | $86.32 | $86.51 | $85.88 | 285,649 |
2024-12-12 | $89.20 | $89.20 | $87.27 | $87.33 | $86.69 | 284,171 |
2024-12-11 | $88.90 | $89.29 | $87.34 | $89.14 | $88.49 | 279,611 |
2024-12-10 | $89.25 | $89.25 | $87.86 | $88.18 | $87.53 | 414,660 |
2024-12-09 | $93.36 | $93.36 | $88.79 | $88.88 | $88.23 | 242,720 |
2024-12-06 | $93.01 | $93.01 | $91.58 | $92.40 | $91.72 | 181,362 |
2024-12-05 | $92.05 | $93.21 | $91.20 | $92.69 | $92.01 | 201,307 |
2024-12-04 | $93.48 | $93.66 | $91.50 | $92.03 | $91.36 | 212,709 |
2024-12-03 | $93.61 | $93.61 | $92.00 | $92.55 | $91.87 | 390,827 |
2024-12-02 | $96.36 | $96.36 | $92.95 | $93.29 | $92.61 | 195,221 |
2024-11-29 | $94.25 | $97.00 | $93.92 | $95.37 | $95.37 | 187,689 |
2024-11-27 | $94.82 | $95.07 | $93.22 | $93.80 | $93.80 | 152,942 |
2024-11-26 | $94.24 | $95.39 | $93.42 | $94.13 | $94.13 | 187,611 |
2024-11-25 | $97.54 | $97.54 | $93.30 | $94.11 | $94.11 | 382,084 |
2024-11-22 | $96.50 | $96.50 | $94.88 | $96.32 | $96.32 | 406,014 |
2024-11-21 | $93.37 | $96.16 | $92.00 | $95.97 | $95.97 | 388,252 |
2024-11-20 | $93.61 | $93.98 | $91.36 | $92.41 | $92.41 | 232,916 |
2024-11-19 | $92.19 | $93.63 | $91.00 | $93.43 | $93.43 | 311,913 |
2024-11-18 | $89.46 | $92.97 | $89.17 | $92.25 | $92.25 | 272,861 |
2024-11-15 | $88.01 | $90.29 | $86.70 | $87.94 | $87.94 | 203,249 |
2024-11-14 | $89.30 | $89.71 | $88.00 | $88.65 | $88.65 | 194,562 |
2024-11-13 | $90.85 | $91.33 | $88.29 | $88.54 | $88.54 | 257,613 |
2024-11-12 | $89.12 | $89.58 | $86.85 | $89.33 | $89.33 | 310,483 |
2024-11-11 | $91.53 | $91.56 | $89.20 | $90.50 | $90.50 | 350,181 |
2024-11-08 | $91.52 | $91.90 | $89.89 | $90.79 | $90.79 | 233,844 |
2024-11-07 | $89.52 | $92.17 | $89.10 | $91.70 | $91.70 | 399,399 |
2024-11-06 | $89.05 | $89.25 | $86.72 | $88.26 | $88.26 | 363,529 |
2024-11-05 | $87.67 | $87.71 | $86.50 | $87.22 | $87.22 | 244,320 |
2024-11-04 | $88.14 | $88.14 | $85.75 | $86.73 | $86.73 | 429,527 |
2024-11-01 | $92.08 | $92.66 | $89.89 | $90.09 | $90.09 | 149,398 |
2024-10-31 | $92.20 | $92.20 | $89.76 | $90.98 | $90.98 | 215,624 |
2024-10-30 | $93.75 | $93.76 | $91.89 | $92.05 | $92.05 | 242,703 |
2024-10-29 | $93.30 | $93.48 | $92.09 | $93.26 | $93.26 | 305,301 |
2024-10-28 | $92.60 | $94.75 | $91.62 | $94.30 | $94.30 | 316,777 |
2024-10-25 | $93.52 | $94.11 | $92.11 | $92.37 | $92.37 | 217,161 |
2024-10-24 | $93.23 | $93.82 | $91.82 | $92.70 | $92.70 | 224,441 |
2024-10-23 | $93.85 | $94.60 | $91.32 | $92.53 | $92.53 | 303,724 |
2024-10-22 | $96.15 | $96.53 | $93.26 | $95.09 | $95.09 | 278,401 |
2024-10-21 | $97.50 | $97.89 | $95.35 | $96.67 | $96.67 | 338,995 |
2024-10-18 | $94.65 | $97.26 | $93.52 | $96.64 | $96.64 | 543,655 |
2024-10-17 | $95.43 | $96.11 | $94.14 | $94.57 | $94.57 | 470,738 |
2024-10-16 | $89.51 | $95.87 | $89.00 | $94.44 | $94.44 | 492,593 |
2024-10-15 | $88.40 | $88.50 | $86.69 | $88.13 | $88.13 | 122,059 |
2024-10-14 | $86.82 | $87.86 | $86.25 | $87.84 | $87.84 | 72,071 |
2024-10-11 | $85.01 | $86.84 | $84.40 | $86.78 | $86.78 | 177,205 |
2024-10-10 | $85.39 | $85.84 | $84.87 | $85.73 | $85.73 | 47,782 |
2024-10-09 | $86.73 | $86.73 | $85.13 | $85.43 | $85.43 | 59,494 |
2024-10-08 | $86.63 | $87.41 | $86.04 | $87.05 | $87.05 | 66,109 |
2024-10-07 | $88.88 | $88.88 | $86.30 | $87.13 | $87.13 | 114,053 |
2024-10-04 | $87.10 | $88.72 | $86.40 | $88.72 | $88.72 | 77,814 |
2024-10-03 | $87.80 | $87.80 | $86.45 | $86.85 | $86.85 | 92,509 |
2024-10-02 | $86.02 | $86.83 | $85.11 | $86.80 | $86.80 | 56,443 |
2024-10-01 | $83.87 | $85.68 | $83.85 | $85.68 | $85.68 | 110,449 |
2024-09-30 | $84.78 | $84.78 | $83.00 | $83.55 | $83.55 | 66,086 |
2024-09-27 | $84.82 | $85.12 | $84.21 | $84.83 | $84.83 | 51,288 |
2024-09-26 | $85.32 | $86.01 | $84.19 | $84.50 | $84.50 | 96,196 |
2024-09-25 | $83.82 | $84.85 | $83.50 | $84.44 | $84.44 | 118,711 |
2024-09-24 | $83.81 | $84.55 | $82.53 | $84.10 | $84.10 | 104,689 |
2024-09-23 | $80.90 | $82.71 | $80.00 | $82.27 | $82.27 | 96,026 |
2024-09-20 | $77.76 | $79.86 | $77.22 | $79.75 | $79.75 | 107,732 |
2024-09-19 | $75.98 | $76.20 | $75.05 | $76.11 | $76.11 | 14,513 |
2024-09-18 | $74.65 | $75.49 | $74.06 | $74.21 | $74.21 | 14,021 |
2024-09-17 | $75.31 | $75.35 | $74.39 | $74.65 | $74.65 | 24,251 |
2024-09-16 | $74.93 | $75.10 | $74.34 | $75.10 | $75.10 | 15,754 |
2024-09-13 | $75.16 | $75.16 | $74.34 | $74.81 | $74.81 | 30,511 |
2024-09-12 | $74.77 | $75.57 | $74.45 | $75.33 | $75.33 | 24,839 |
2024-09-11 | $71.63 | $74.22 | $71.23 | $74.05 | $74.05 | 32,523 |
2024-09-10 | $70.87 | $71.60 | $70.68 | $71.59 | $71.59 | 16,762 |
2024-09-09 | $70.13 | $70.54 | $69.94 | $70.50 | $70.50 | 17,039 |
2024-09-06 | $71.82 | $71.82 | $69.47 | $69.77 | $69.77 | 87,538 |
2024-09-05 | $72.70 | $72.70 | $71.56 | $71.66 | $71.66 | 9,920 |
2024-09-04 | $71.48 | $72.84 | $71.48 | $72.54 | $72.54 | 16,625 |
2024-09-03 | $74.79 | $74.79 | $71.64 | $72.11 | $72.11 | 130,588 |
2024-08-30 | $75.06 | $75.56 | $74.78 | $75.56 | $75.56 | 13,367 |
2024-08-29 | $75.02 | $75.57 | $74.38 | $74.87 | $74.87 | 23,643 |
2024-08-28 | $76.15 | $76.29 | $75.12 | $75.39 | $75.39 | 26,544 |
2024-08-27 | $76.73 | $77.42 | $76.26 | $77.28 | $77.28 | 26,765 |
2024-08-26 | $77.68 | $78.39 | $77.12 | $77.12 | $77.12 | 32,768 |
2024-08-23 | $75.80 | $77.95 | $75.73 | $77.46 | $77.46 | 36,713 |
2024-08-22 | $75.71 | $75.78 | $74.07 | $74.14 | $74.14 | 28,561 |
2024-08-21 | $75.45 | $75.68 | $75.01 | $75.49 | $75.49 | 37,754 |
2024-08-20 | $75.04 | $75.39 | $74.50 | $74.95 | $74.95 | 19,224 |
2024-08-19 | $74.30 | $75.00 | $74.20 | $74.86 | $74.86 | 22,614 |
2024-08-16 | $74.52 | $74.58 | $74.04 | $74.35 | $74.35 | 19,892 |
2024-08-15 | $74.21 | $75.05 | $74.00 | $74.76 | $74.76 | 22,385 |
2024-08-14 | $73.71 | $74.33 | $73.45 | $73.85 | $73.85 | 17,321 |
2024-08-13 | $73.69 | $73.69 | $73.26 | $73.63 | $73.63 | 19,937 |
2024-08-12 | $73.29 | $73.76 | $72.57 | $73.17 | $73.17 | 15,206 |
2024-08-09 | $72.50 | $72.85 | $72.01 | $72.74 | $72.74 | 23,023 |
2024-08-08 | $72.35 | $72.95 | $71.60 | $72.75 | $72.75 | 14,515 |
2024-08-07 | $72.92 | $73.64 | $71.75 | $71.75 | $71.75 | 35,835 |
2024-08-06 | $71.27 | $72.25 | $70.70 | $71.40 | $71.40 | 89,653 |
2024-08-05 | $69.03 | $70.94 | $68.42 | $70.81 | $70.81 | 136,013 |
2024-08-02 | $74.35 | $74.35 | $71.80 | $72.34 | $72.34 | 83,822 |
2024-08-01 | $78.71 | $78.71 | $74.87 | $75.44 | $75.44 | 141,054 |
2024-07-31 | $78.19 | $79.50 | $77.53 | $78.90 | $78.90 | 115,360 |
2024-07-30 | $76.46 | $76.87 | $75.84 | $76.64 | $76.64 | 48,993 |
2024-07-29 | $77.45 | $77.50 | $75.89 | $76.39 | $76.39 | 46,194 |
2024-07-26 | $76.99 | $77.54 | $76.60 | $77.43 | $77.43 | 42,476 |
2024-07-25 | $76.84 | $77.07 | $75.50 | $76.30 | $76.30 | 82,815 |
2024-07-24 | $78.92 | $79.09 | $77.34 | $77.46 | $77.46 | 49,521 |
2024-07-23 | $79.27 | $79.48 | $78.73 | $79.24 | $79.24 | 39,680 |
2024-07-22 | $79.56 | $79.99 | $78.96 | $79.75 | $79.75 | 32,037 |
2024-07-19 | $79.12 | $79.72 | $78.75 | $79.14 | $79.14 | 33,671 |
2024-07-18 | $81.24 | $81.24 | $79.34 | $79.58 | $79.58 | 29,251 |
2024-07-17 | $83.17 | $83.17 | $80.57 | $80.62 | $80.62 | 75,280 |
2024-07-16 | $84.57 | $84.65 | $83.47 | $84.00 | $84.00 | 85,774 |
2024-07-15 | $85.96 | $85.96 | $84.32 | $84.45 | $84.45 | 84,909 |
2024-07-12 | $85.78 | $85.98 | $84.92 | $85.51 | $85.51 | 61,993 |
2024-07-11 | $85.28 | $85.57 | $84.81 | $85.27 | $85.27 | 70,804 |
2024-07-10 | $81.90 | $84.63 | $81.90 | $84.59 | $84.59 | 102,690 |
2024-07-09 | $81.55 | $82.34 | $81.52 | $81.84 | $81.84 | 48,850 |
2024-07-08 | $82.00 | $82.21 | $81.50 | $81.65 | $81.65 | 25,435 |
2024-07-05 | $82.05 | $82.33 | $81.07 | $81.64 | $81.64 | 50,172 |
2024-07-03 | $80.87 | $82.28 | $80.87 | $81.96 | $81.96 | 89,641 |
2024-07-02 | $80.14 | $80.25 | $78.95 | $80.17 | $80.17 | 80,679 |
2024-07-01 | $80.48 | $80.91 | $79.90 | $80.18 | $80.18 | 150,687 |
2024-06-28 | $81.55 | $81.83 | $79.34 | $79.97 | $79.97 | 137,842 |
2024-06-27 | $81.05 | $81.25 | $80.33 | $81.08 | $81.08 | 54,837 |
2024-06-26 | $80.51 | $81.23 | $80.30 | $80.90 | $80.90 | 52,434 |
2024-06-25 | $81.17 | $81.52 | $80.28 | $80.99 | $80.99 | 229,054 |
2024-06-24 | $82.23 | $82.30 | $81.24 | $81.25 | $81.25 | 40,667 |
2024-06-21 | $82.63 | $82.63 | $81.66 | $81.72 | $81.72 | 32,819 |
2024-06-20 | $83.08 | $83.43 | $82.38 | $82.74 | $82.74 | 52,904 |
2024-06-18 | $81.46 | $82.90 | $81.21 | $82.36 | $82.36 | 49,492 |
2024-06-17 | $81.63 | $81.92 | $80.73 | $81.25 | $81.25 | 50,997 |
2024-06-14 | $82.33 | $82.33 | $81.15 | $81.75 | $81.75 | 31,946 |
2024-06-13 | $82.40 | $82.95 | $82.15 | $82.80 | $82.80 | 29,132 |
2024-06-12 | $81.98 | $82.17 | $81.21 | $82.03 | $82.03 | 28,650 |
2024-06-11 | $81.64 | $81.64 | $80.38 | $80.56 | $80.56 | 65,693 |
2024-06-10 | $81.92 | $83.57 | $81.92 | $82.98 | $82.98 | 63,212 |
2024-06-07 | $83.31 | $83.46 | $81.68 | $81.78 | $81.78 | 31,255 |
2024-06-06 | $83.59 | $84.67 | $83.59 | $84.11 | $84.11 | 31,058 |
2024-06-05 | $83.91 | $85.05 | $83.36 | $83.58 | $83.58 | 64,320 |
2024-06-04 | $84.97 | $84.97 | $82.75 | $83.87 | $83.87 | 48,660 |
2024-06-03 | $87.28 | $87.28 | $84.65 | $85.31 | $85.31 | 38,303 |
2024-05-31 | $87.22 | $87.64 | $85.79 | $86.78 | $86.78 | 28,681 |
2024-05-30 | $86.21 | $87.23 | $85.50 | $86.47 | $86.47 | 27,645 |
2024-05-29 | $86.33 | $86.33 | $85.11 | $85.93 | $85.93 | 43,565 |
2024-05-28 | $87.01 | $87.70 | $86.22 | $87.15 | $87.15 | 30,269 |
2024-05-24 | $85.74 | $87.38 | $85.56 | $86.71 | $86.71 | 23,862 |
2024-05-23 | $86.76 | $87.00 | $85.19 | $85.56 | $85.56 | 36,912 |
2024-05-22 | $88.20 | $88.20 | $86.15 | $86.75 | $86.75 | 77,909 |
2024-05-21 | $88.42 | $89.36 | $88.10 | $88.80 | $88.80 | 120,370 |
2024-05-20 | $88.00 | $89.12 | $87.75 | $88.50 | $88.50 | 54,888 |
2024-05-17 | $85.29 | $87.65 | $84.85 | $87.39 | $87.39 | 27,739 |
2024-05-16 | $85.30 | $85.82 | $85.15 | $85.22 | $85.22 | 25,831 |
2024-05-15 | $84.87 | $85.61 | $84.40 | $85.26 | $85.26 | 28,058 |
2024-05-14 | $83.83 | $84.25 | $83.50 | $84.06 | $84.06 | 108,974 |
2024-05-13 | $84.12 | $84.67 | $83.21 | $83.29 | $83.29 | 40,324 |
2024-05-10 | $85.25 | $85.44 | $83.12 | $83.54 | $83.54 | 39,668 |
2024-05-09 | $82.76 | $84.67 | $82.76 | $84.59 | $84.59 | 27,204 |
2024-05-08 | $82.79 | $82.79 | $81.54 | $82.10 | $82.10 | 39,067 |
2024-05-07 | $84.45 | $84.87 | $82.96 | $83.13 | $83.13 | 48,017 |
2024-05-06 | $82.00 | $83.74 | $82.00 | $83.39 | $83.39 | 41,126 |
2024-05-03 | $80.94 | $81.31 | $80.55 | $81.07 | $81.07 | 28,776 |
2024-05-02 | $79.40 | $80.63 | $78.90 | $80.46 | $80.46 | 33,764 |
2024-05-01 | $79.15 | $79.86 | $78.13 | $78.82 | $78.82 | 42,203 |
2024-04-30 | $79.21 | $79.21 | $76.62 | $76.74 | $76.74 | 37,935 |
2024-04-29 | $78.50 | $79.40 | $78.19 | $79.33 | $79.33 | 28,594 |
2024-04-26 | $76.89 | $78.01 | $76.40 | $77.87 | $77.87 | 31,723 |
2024-04-25 | $75.99 | $77.32 | $75.64 | $76.97 | $76.97 | 55,489 |
2024-04-24 | $76.66 | $76.98 | $76.07 | $76.35 | $76.35 | 10,451 |
2024-04-23 | $75.90 | $76.85 | $75.61 | $76.74 | $76.74 | 18,072 |
2024-04-22 | $76.09 | $76.60 | $75.35 | $76.12 | $76.12 | 43,394 |
2024-04-19 | $76.29 | $76.76 | $75.77 | $76.08 | $76.08 | 10,462 |
2024-04-18 | $76.42 | $76.95 | $75.76 | $76.34 | $76.34 | 20,246 |
2024-04-17 | $76.70 | $77.38 | $75.87 | $76.15 | $76.15 | 18,687 |
2024-04-16 | $76.57 | $76.73 | $74.47 | $76.18 | $76.18 | 55,418 |
2024-04-15 | $79.47 | $79.64 | $76.40 | $76.89 | $76.89 | 34,149 |
2024-04-12 | $80.00 | $80.84 | $78.11 | $78.56 | $78.56 | 31,797 |
2024-04-11 | $78.80 | $80.00 | $77.80 | $79.89 | $79.89 | 34,545 |
2024-04-10 | $77.33 | $78.61 | $77.04 | $78.60 | $78.60 | 29,074 |
2024-04-09 | $79.42 | $79.66 | $77.90 | $78.54 | $78.54 | 14,489 |
2024-04-08 | $80.11 | $80.11 | $78.31 | $78.78 | $78.78 | 19,060 |
2024-04-05 | $78.77 | $79.88 | $78.55 | $79.55 | $79.55 | 20,053 |
2024-04-04 | $81.22 | $81.22 | $78.47 | $78.79 | $78.79 | 50,661 |
2024-04-03 | $78.79 | $80.90 | $78.79 | $80.52 | $80.52 | 35,662 |
2024-04-02 | $77.51 | $78.62 | $77.47 | $78.62 | $78.62 | 19,472 |
2024-04-01 | $76.57 | $78.35 | $76.48 | $78.29 | $78.29 | 36,443 |
2024-03-28 | $75.68 | $76.34 | $75.60 | $75.96 | $75.96 | 14,016 |
2024-03-27 | $75.19 | $75.45 | $74.74 | $75.41 | $75.41 | 8,245 |
2024-03-26 | $75.36 | $75.59 | $74.70 | $74.84 | $74.84 | 6,571 |
2024-03-25 | $75.55 | $76.38 | $75.25 | $75.29 | $75.29 | 15,470 |
2024-03-22 | $75.34 | $75.85 | $75.20 | $75.35 | $75.35 | 14,530 |
2024-03-21 | $75.59 | $75.90 | $75.10 | $75.15 | $75.15 | 15,873 |
2024-03-20 | $73.57 | $75.51 | $73.44 | $75.26 | $75.26 | 14,390 |
2024-03-19 | $73.31 | $73.71 | $72.71 | $73.31 | $73.31 | 12,724 |
2024-03-18 | $73.91 | $73.91 | $72.89 | $73.62 | $73.62 | 19,146 |
2024-03-15 | $72.56 | $74.00 | $72.56 | $73.47 | $73.47 | 16,581 |
2024-03-14 | $72.85 | $72.85 | $71.53 | $72.22 | $72.22 | 43,832 |
2024-03-13 | $74.45 | $75.10 | $72.82 | $73.11 | $73.11 | 31,626 |
2024-03-12 | $74.68 | $74.78 | $73.23 | $73.93 | $73.93 | 22,935 |
2024-03-11 | $74.39 | $74.39 | $73.84 | $73.96 | $73.96 | 15,398 |
2024-03-08 | $77.32 | $77.49 | $73.95 | $74.39 | $74.39 | 55,908 |
2024-03-07 | $75.30 | $77.49 | $75.30 | $77.36 | $77.36 | 37,817 |
2024-03-06 | $75.42 | $75.73 | $75.10 | $75.26 | $75.26 | 74,062 |
2024-03-05 | $74.74 | $75.62 | $74.00 | $74.13 | $74.13 | 19,747 |
2024-03-04 | $75.39 | $75.56 | $74.27 | $74.32 | $74.32 | 31,614 |
2024-03-01 | $73.10 | $75.01 | $72.86 | $74.76 | $74.76 | 39,622 |
2024-02-29 | $74.27 | $74.42 | $72.69 | $73.08 | $73.08 | 34,459 |
2024-02-28 | $73.64 | $73.68 | $73.14 | $73.33 | $73.33 | 19,213 |
2024-02-27 | $71.02 | $73.46 | $70.87 | $73.20 | $73.20 | 109,779 |
2024-02-26 | $70.23 | $71.44 | $70.15 | $70.84 | $70.84 | 118,124 |
2024-02-23 | $71.23 | $71.42 | $70.43 | $70.43 | $70.43 | 192,588 |
2024-02-22 | $72.70 | $72.79 | $71.31 | $71.43 | $71.43 | 52,878 |
2024-02-21 | $71.54 | $72.70 | $71.28 | $72.45 | $72.45 | 143,482 |
2024-02-20 | $73.20 | $73.55 | $71.46 | $71.88 | $71.88 | 125,154 |
2024-02-16 | $73.42 | $73.62 | $73.02 | $73.05 | $73.05 | 84,426 |
2024-02-15 | $73.83 | $73.90 | $73.19 | $73.67 | $73.67 | 94,558 |
2024-02-14 | $73.75 | $73.99 | $73.18 | $73.75 | $73.75 | 41,136 |
2024-02-13 | $74.44 | $74.44 | $72.54 | $73.23 | $73.23 | 128,550 |
2024-02-12 | $74.63 | $75.14 | $74.34 | $74.68 | $74.68 | 25,556 |
2024-02-09 | $74.48 | $75.57 | $74.00 | $74.75 | $74.75 | 129,866 |
2024-02-08 | $77.59 | $77.59 | $75.08 | $75.49 | $75.49 | 62,129 |
2024-02-07 | $77.26 | $77.81 | $77.00 | $77.81 | $77.81 | 34,547 |
2024-02-06 | $76.83 | $77.75 | $76.54 | $77.17 | $77.17 | 38,824 |
2024-02-05 | $77.73 | $77.73 | $76.25 | $76.86 | $76.86 | 33,701 |
2024-02-02 | $78.93 | $78.93 | $77.75 | $77.83 | $77.83 | 37,477 |
2024-02-01 | $76.91 | $78.90 | $76.55 | $78.90 | $78.90 | 40,843 |
2024-01-31 | $76.49 | $76.72 | $75.60 | $75.78 | $75.78 | 26,741 |
2024-01-30 | $75.01 | $76.29 | $74.90 | $76.09 | $76.09 | 39,283 |
2024-01-29 | $74.32 | $75.39 | $73.60 | $75.39 | $75.39 | 41,791 |
2024-01-26 | $74.70 | $75.05 | $74.50 | $74.94 | $74.94 | 11,127 |
2024-01-25 | $75.72 | $75.72 | $74.40 | $74.70 | $74.70 | 45,229 |
2024-01-24 | $76.54 | $76.72 | $75.17 | $75.19 | $75.19 | 22,037 |
2024-01-23 | $74.09 | $75.68 | $74.09 | $75.68 | $75.68 | 35,870 |
2024-01-22 | $75.11 | $75.43 | $74.00 | $74.00 | $74.00 | 61,747 |
2024-01-19 | $76.09 | $76.09 | $74.78 | $75.91 | $75.91 | 37,200 |
2024-01-18 | $76.86 | $76.97 | $75.50 | $76.54 | $76.54 | 29,199 |
2024-01-17 | $76.71 | $76.71 | $75.48 | $75.91 | $75.91 | 38,953 |
2024-01-16 | $78.17 | $78.78 | $77.34 | $77.63 | $77.63 | 35,425 |
2024-01-12 | $76.12 | $78.88 | $76.12 | $78.11 | $78.11 | 68,552 |
2024-01-11 | $74.67 | $75.01 | $73.34 | $75.01 | $75.01 | 42,209 |
2024-01-10 | $74.28 | $75.25 | $74.11 | $74.47 | $74.47 | 38,960 |
2024-01-09 | $71.76 | $74.04 | $71.51 | $73.66 | $73.66 | 53,654 |
2024-01-08 | $71.59 | $72.06 | $71.17 | $72.06 | $72.06 | 65,620 |
2024-01-05 | $71.35 | $71.88 | $71.01 | $71.42 | $71.42 | 70,612 |
2024-01-04 | $70.93 | $71.74 | $70.93 | $71.39 | $71.39 | 22,019 |
2024-01-03 | $71.03 | $71.49 | $70.53 | $71.01 | $71.01 | 57,911 |
2024-01-02 | $71.74 | $71.94 | $70.75 | $71.10 | $71.10 | 83,428 |
2023-12-29 | $71.30 | $72.08 | $71.30 | $71.72 | $71.72 | 24,324 |
2023-12-28 | $71.91 | $72.02 | $71.20 | $71.20 | $71.20 | 25,812 |
2023-12-27 | $72.68 | $72.77 | $72.14 | $72.33 | $72.33 | 18,502 |
2023-12-26 | $72.27 | $72.78 | $71.84 | $72.71 | $72.71 | 21,929 |
2023-12-22 | $72.02 | $72.82 | $71.79 | $71.80 | $71.80 | 29,867 |
2023-12-21 | $70.67 | $71.31 | $70.67 | $71.27 | $71.27 | 18,714 |
2023-12-20 | $70.29 | $70.80 | $69.50 | $69.61 | $69.61 | 36,009 |
2023-12-19 | $71.35 | $71.48 | $70.20 | $70.24 | $70.24 | 45,869 |
2023-12-18 | $71.78 | $72.81 | $71.28 | $71.50 | $71.50 | 66,554 |
2023-12-15 | $75.17 | $75.18 | $73.81 | $74.05 | $70.82 | 40,626 |
2023-12-14 | $74.45 | $75.70 | $73.55 | $75.67 | $72.37 | 46,804 |
2023-12-13 | $74.09 | $74.09 | $72.29 | $73.85 | $70.63 | 29,789 |
2023-12-12 | $73.64 | $73.95 | $73.12 | $73.86 | $70.64 | 27,515 |
2023-12-11 | $73.55 | $73.76 | $73.10 | $73.66 | $70.45 | 21,845 |
2023-12-08 | $72.71 | $73.65 | $72.13 | $73.63 | $70.42 | 30,382 |
2023-12-07 | $73.07 | $73.19 | $72.18 | $73.02 | $69.84 | 50,765 |
2023-12-06 | $73.85 | $74.49 | $73.05 | $73.07 | $69.89 | 21,337 |
2023-12-05 | $74.50 | $74.55 | $73.65 | $73.74 | $70.53 | 29,768 |
2023-12-04 | $74.55 | $74.96 | $74.33 | $74.95 | $74.95 | 45,787 |
2023-12-01 | $74.10 | $74.70 | $73.71 | $74.26 | $74.26 | 52,414 |
2023-11-30 | $72.68 | $74.23 | $72.62 | $73.94 | $73.94 | 41,487 |
2023-11-29 | $74.30 | $74.30 | $72.60 | $72.60 | $72.60 | 88,669 |
2023-11-28 | $75.50 | $75.53 | $74.30 | $74.59 | $74.59 | 52,879 |
2023-11-27 | $75.16 | $75.41 | $74.70 | $75.26 | $75.26 | 20,109 |
2023-11-24 | $74.86 | $75.56 | $74.86 | $75.21 | $75.21 | 11,737 |
2023-11-22 | $74.42 | $74.94 | $73.62 | $74.94 | $74.94 | 39,443 |
2023-11-21 | $75.25 | $75.69 | $73.70 | $74.50 | $74.50 | 29,862 |
2023-11-20 | $74.52 | $75.24 | $74.11 | $75.09 | $75.09 | 35,719 |
2023-11-17 | $73.56 | $74.37 | $73.41 | $74.22 | $74.22 | 30,599 |
2023-11-16 | $72.04 | $72.91 | $71.96 | $72.87 | $72.87 | 15,837 |
2023-11-15 | $73.22 | $73.42 | $72.20 | $72.33 | $72.33 | 40,586 |
2023-11-14 | $72.98 | $73.60 | $72.03 | $73.49 | $73.49 | 116,856 |
2023-11-13 | $70.53 | $72.10 | $70.53 | $71.58 | $71.58 | 55,425 |
2023-11-10 | $70.42 | $70.82 | $69.38 | $70.66 | $70.66 | 51,660 |
2023-11-09 | $69.72 | $71.05 | $69.55 | $70.26 | $70.26 | 31,575 |
2023-11-08 | $70.31 | $70.31 | $68.99 | $69.50 | $69.50 | 64,003 |
2023-11-07 | $69.96 | $70.56 | $69.38 | $70.56 | $70.56 | 29,566 |
2023-11-06 | $71.29 | $71.29 | $69.85 | $70.17 | $70.17 | 86,135 |
2023-11-03 | $71.99 | $72.24 | $71.08 | $71.36 | $71.36 | 24,777 |
2023-11-02 | $71.56 | $72.46 | $71.47 | $72.14 | $72.14 | 50,524 |
2023-11-01 | $70.57 | $71.21 | $69.98 | $70.98 | $70.98 | 49,452 |
2023-10-31 | $68.66 | $70.06 | $68.66 | $69.93 | $69.93 | 43,554 |
2023-10-30 | $67.71 | $68.55 | $67.46 | $68.35 | $68.35 | 58,943 |
2023-10-27 | $68.74 | $68.74 | $67.26 | $67.28 | $67.28 | 62,686 |
2023-10-26 | $69.46 | $69.46 | $68.02 | $68.63 | $68.63 | 49,744 |
2023-10-25 | $69.61 | $70.20 | $69.13 | $69.41 | $69.41 | 29,765 |
2023-10-24 | $68.28 | $69.64 | $68.05 | $69.47 | $69.47 | 33,015 |
2023-10-23 | $67.47 | $68.57 | $66.50 | $68.05 | $68.05 | 57,322 |
2023-10-20 | $68.71 | $69.07 | $67.52 | $67.97 | $67.97 | 46,951 |
2023-10-19 | $68.25 | $69.44 | $68.08 | $68.88 | $68.88 | 21,563 |
2023-10-18 | $68.64 | $68.70 | $67.75 | $68.22 | $68.22 | 33,167 |
2023-10-17 | $67.52 | $68.96 | $67.50 | $68.73 | $68.73 | 26,782 |
2023-10-16 | $68.46 | $68.54 | $67.80 | $67.91 | $67.91 | 56,742 |
2023-10-13 | $68.69 | $68.82 | $67.87 | $68.55 | $68.55 | 66,406 |
2023-10-12 | $69.14 | $69.14 | $67.50 | $68.08 | $68.08 | 29,934 |
2023-10-11 | $70.04 | $70.04 | $68.64 | $69.24 | $69.24 | 21,495 |
2023-10-10 | $68.71 | $69.89 | $68.71 | $69.71 | $69.71 | 71,591 |
2023-10-09 | $68.86 | $68.94 | $67.15 | $68.25 | $68.25 | 109,370 |
2023-10-06 | $67.68 | $69.35 | $67.30 | $68.99 | $68.99 | 74,146 |
2023-10-05 | $66.73 | $67.96 | $66.50 | $67.74 | $67.74 | 88,857 |
2023-10-04 | $67.05 | $67.05 | $65.59 | $66.79 | $66.79 | 93,417 |
2023-10-03 | $67.50 | $68.10 | $66.75 | $67.19 | $67.19 | 166,714 |
2023-10-02 | $70.34 | $70.34 | $67.64 | $68.33 | $68.33 | 178,268 |
2023-09-29 | $73.07 | $73.37 | $70.52 | $70.85 | $70.85 | 94,841 |
2023-09-28 | $71.04 | $72.80 | $71.04 | $72.39 | $72.39 | 86,288 |
2023-09-27 | $71.41 | $71.99 | $69.85 | $70.69 | $70.69 | 35,579 |
2023-09-26 | $72.41 | $72.46 | $71.04 | $71.11 | $71.11 | 30,976 |
2023-09-25 | $71.19 | $73.34 | $71.00 | $72.99 | $72.99 | 83,100 |
2023-09-22 | $69.56 | $71.37 | $69.56 | $71.37 | $71.37 | 30,521 |
2023-09-21 | $69.61 | $69.73 | $68.90 | $69.07 | $69.07 | 26,612 |
2023-09-20 | $70.48 | $71.20 | $70.01 | $70.23 | $70.23 | 39,244 |
2023-09-19 | $70.79 | $71.47 | $70.01 | $70.21 | $70.21 | 43,111 |
2023-09-18 | $71.04 | $71.33 | $70.08 | $71.05 | $71.05 | 34,079 |
2023-09-15 | $70.65 | $71.44 | $70.40 | $70.72 | $70.72 | 31,521 |
2023-09-14 | $69.54 | $70.58 | $69.42 | $70.19 | $70.19 | 21,958 |
2023-09-13 | $66.89 | $68.49 | $66.89 | $68.27 | $68.27 | 28,712 |
2023-09-12 | $66.94 | $67.50 | $66.74 | $66.76 | $66.76 | 54,934 |
2023-09-11 | $66.48 | $67.02 | $66.11 | $67.00 | $67.00 | 24,545 |
2023-09-08 | $65.80 | $66.07 | $65.56 | $66.00 | $66.00 | 16,563 |
2023-09-07 | $65.59 | $65.84 | $65.05 | $65.54 | $65.54 | 11,859 |
2023-09-06 | $66.12 | $66.24 | $65.10 | $65.54 | $65.54 | 69,208 |
2023-09-05 | $65.73 | $66.24 | $65.31 | $66.12 | $66.12 | 55,009 |
2023-09-01 | $65.31 | $65.31 | $64.96 | $65.22 | $65.22 | 20,559 |
2023-08-31 | $64.96 | $64.97 | $64.00 | $64.30 | $64.30 | 14,443 |
2023-08-30 | $64.35 | $65.32 | $64.34 | $64.86 | $64.86 | 33,878 |
2023-08-29 | $64.20 | $64.40 | $64.02 | $64.39 | $64.39 | 16,844 |
2023-08-28 | $64.20 | $64.26 | $63.90 | $64.20 | $64.20 | 42,392 |
2023-08-25 | $63.38 | $63.83 | $62.39 | $63.82 | $63.82 | 35,616 |
2023-08-24 | $63.47 | $63.93 | $62.92 | $62.92 | $62.92 | 16,480 |
2023-08-23 | $63.13 | $64.05 | $63.13 | $63.94 | $63.94 | 10,314 |
2023-08-22 | $63.71 | $63.71 | $62.91 | $63.28 | $63.28 | 84,445 |
2023-08-21 | $61.95 | $63.38 | $61.95 | $63.27 | $63.27 | 35,242 |
2023-08-18 | $60.53 | $61.94 | $60.45 | $61.68 | $61.68 | 27,622 |
2023-08-17 | $61.09 | $61.19 | $60.60 | $60.73 | $60.73 | 30,891 |
2023-08-16 | $61.28 | $61.56 | $61.02 | $61.12 | $61.12 | 22,489 |
2023-08-15 | $62.09 | $62.09 | $61.12 | $61.31 | $61.31 | 41,509 |
2023-08-14 | $62.47 | $62.47 | $61.56 | $62.38 | $62.38 | 22,801 |
2023-08-11 | $61.83 | $62.60 | $61.83 | $62.46 | $62.46 | 9,525 |
2023-08-10 | $62.10 | $63.09 | $61.58 | $61.70 | $61.70 | 15,217 |
2023-08-09 | $61.58 | $62.03 | $61.32 | $61.69 | $61.69 | 9,302 |
2023-08-08 | $61.08 | $61.56 | $60.65 | $61.56 | $61.56 | 40,334 |
2023-08-07 | $61.48 | $61.89 | $61.26 | $61.53 | $61.53 | 23,225 |
2023-08-04 | $60.97 | $61.45 | $60.55 | $60.80 | $60.80 | 17,372 |
2023-08-03 | $60.05 | $60.62 | $59.92 | $60.26 | $60.26 | 14,831 |
2023-08-02 | $60.81 | $60.81 | $59.16 | $60.25 | $60.25 | 38,806 |
2023-08-01 | $61.00 | $61.23 | $60.80 | $61.01 | $61.01 | 8,898 |
2023-07-31 | $60.72 | $61.50 | $60.50 | $61.38 | $61.38 | 126,777 |
2023-07-28 | $59.96 | $60.54 | $59.76 | $59.95 | $59.95 | 39,097 |
2023-07-27 | $60.71 | $60.90 | $59.17 | $59.35 | $59.35 | 123,377 |
2023-07-26 | $60.86 | $61.08 | $60.54 | $60.90 | $60.90 | 9,288 |
2023-07-25 | $60.39 | $61.55 | $60.16 | $61.29 | $61.29 | 28,174 |
2023-07-24 | $60.15 | $60.82 | $60.05 | $60.46 | $60.46 | 22,366 |
2023-07-21 | $60.83 | $60.83 | $60.19 | $60.31 | $60.31 | 13,862 |
2023-07-20 | $60.69 | $60.89 | $60.39 | $60.76 | $60.76 | 70,539 |
2023-07-19 | $60.84 | $61.14 | $60.61 | $60.75 | $60.75 | 7,122 |
2023-07-18 | $60.67 | $61.00 | $60.53 | $60.78 | $60.78 | 4,262 |
2023-07-17 | $60.20 | $60.46 | $60.20 | $60.34 | $60.34 | 13,876 |
2023-07-14 | $61.51 | $61.51 | $60.19 | $60.26 | $60.26 | 4,700 |
2023-07-13 | $60.63 | $61.63 | $60.63 | $61.48 | $61.48 | 13,957 |
2023-07-12 | $60.45 | $60.74 | $59.36 | $60.53 | $60.53 | 8,269 |
2023-07-11 | $59.25 | $59.77 | $59.22 | $59.77 | $59.77 | 2,936 |
2023-07-10 | $58.64 | $59.04 | $58.57 | $58.96 | $58.96 | 12,235 |
2023-07-07 | $57.86 | $58.94 | $57.86 | $58.69 | $58.69 | 8,157 |
2023-07-06 | $58.67 | $58.72 | $57.57 | $57.86 | $57.86 | 5,596 |
2023-07-05 | $59.89 | $59.89 | $59.15 | $59.15 | $59.15 | 15,960 |
2023-07-03 | $59.44 | $59.80 | $59.44 | $59.51 | $59.51 | 3,728 |
2023-06-30 | $59.92 | $59.92 | $57.00 | $59.41 | $59.41 | 7,222 |
2023-06-29 | $58.79 | $59.06 | $58.73 | $58.94 | $58.94 | 2,821 |
2023-06-28 | $58.45 | $58.96 | $58.15 | $58.76 | $58.76 | 18,984 |
2023-06-27 | $58.31 | $58.76 | $58.10 | $58.66 | $58.66 | 37,014 |
2023-06-26 | $58.57 | $58.61 | $58.15 | $58.15 | $58.15 | 8,258 |
2023-06-23 | $58.23 | $58.45 | $58.05 | $58.09 | $58.09 | 2,164 |
2023-06-22 | $59.68 | $59.68 | $58.59 | $59.02 | $59.02 | 3,548 |
2023-06-21 | $59.53 | $60.24 | $59.10 | $59.96 | $59.96 | 3,940 |
2023-06-20 | $60.81 | $60.81 | $59.95 | $60.15 | $60.15 | 2,995 |
2023-06-16 | $60.29 | $60.59 | $60.28 | $60.59 | $60.59 | 3,092 |
2023-06-15 | $59.51 | $60.33 | $59.51 | $60.23 | $60.23 | 3,664 |
2023-06-14 | $60.30 | $60.30 | $59.56 | $59.59 | $59.59 | 2,384 |
2023-06-13 | $60.89 | $61.17 | $59.98 | $60.12 | $60.12 | 5,072 |
2023-06-12 | $59.26 | $60.39 | $59.26 | $60.24 | $60.24 | 10,475 |
2023-06-09 | $59.24 | $59.24 | $58.46 | $58.98 | $58.98 | 2,755 |
2023-06-08 | $58.50 | $58.95 | $58.42 | $58.78 | $58.78 | 4,359 |
2023-06-07 | $57.86 | $58.17 | $57.86 | $58.00 | $58.00 | 2,374 |
2023-06-06 | $58.03 | $58.03 | $57.27 | $57.91 | $57.91 | 3,364 |
2023-06-05 | $57.83 | $58.48 | $57.73 | $58.48 | $58.48 | 3,725 |
2023-06-02 | $57.18 | $57.73 | $57.17 | $57.73 | $57.73 | 1,510 |
2023-06-01 | $55.24 | $57.10 | $55.24 | $56.95 | $56.95 | 2,709 |
2023-05-31 | $53.23 | $54.64 | $53.23 | $54.64 | $54.64 | 7,110 |
2023-05-30 | $54.23 | $54.27 | $53.06 | $53.64 | $53.64 | 4,545 |
2023-05-26 | $54.89 | $54.89 | $54.27 | $54.74 | $54.74 | 2,225 |
2023-05-25 | $55.35 | $55.35 | $54.87 | $54.87 | $54.87 | 3,755 |
2023-05-24 | $56.46 | $56.46 | $55.43 | $55.67 | $55.67 | 3,781 |
2023-05-23 | $56.40 | $56.77 | $56.33 | $56.34 | $56.34 | 5,259 |
2023-05-22 | $55.86 | $57.20 | $55.86 | $56.89 | $56.89 | 3,090 |
2023-05-19 | $56.34 | $56.34 | $55.82 | $55.82 | $55.82 | 1,370 |
2023-05-18 | $56.16 | $56.16 | $55.56 | $55.86 | $55.86 | 4,344 |
2023-05-17 | $56.77 | $56.77 | $56.01 | $56.45 | $56.45 | 1,744 |
2023-05-16 | $57.48 | $57.48 | $56.37 | $56.38 | $56.38 | 2,800 |
2023-05-15 | $58.00 | $58.00 | $57.35 | $57.46 | $57.46 | 2,752 |
2023-05-12 | $57.90 | $57.90 | $57.30 | $57.58 | $57.58 | 3,626 |
2023-05-11 | $58.31 | $58.31 | $57.50 | $57.50 | $57.50 | 2,476 |
2023-05-10 | $58.50 | $58.55 | $58.05 | $58.44 | $58.44 | 2,680 |
2023-05-09 | $57.16 | $58.22 | $57.06 | $58.20 | $58.20 | 7,774 |
2023-05-08 | $57.50 | $57.50 | $57.01 | $57.09 | $57.09 | 6,541 |
2023-05-05 | $56.02 | $57.31 | $56.02 | $57.00 | $57.00 | 11,922 |
2023-05-04 | $55.18 | $56.13 | $55.18 | $55.76 | $55.76 | 3,186 |
2023-05-03 | $55.01 | $55.85 | $55.01 | $55.30 | $55.30 | 5,641 |
2023-05-02 | $55.54 | $55.54 | $55.12 | $55.35 | $55.35 | 6,078 |
2023-05-01 | $56.59 | $56.66 | $55.84 | $56.03 | $56.03 | 5,307 |
2023-04-28 | $55.67 | $56.61 | $55.67 | $56.61 | $56.61 | 3,321 |
2023-04-27 | $55.81 | $55.81 | $55.36 | $55.62 | $55.62 | 15,264 |
2023-04-26 | $54.94 | $55.84 | $54.94 | $55.11 | $55.11 | 3,895 |
2023-04-25 | $54.79 | $55.09 | $54.79 | $54.86 | $54.86 | 6,581 |
2023-04-24 | $55.15 | $55.15 | $55.00 | $55.09 | $55.09 | 3,653 |
2023-04-21 | $55.18 | $55.23 | $54.94 | $55.23 | $55.23 | 1,585 |
2023-04-20 | $54.93 | $55.24 | $54.93 | $55.13 | $55.13 | 2,064 |
2023-04-19 | $55.13 | $55.34 | $55.13 | $55.34 | $55.34 | 1,457 |
2023-04-18 | $55.82 | $55.95 | $55.41 | $55.52 | $55.52 | 1,565 |
2023-04-17 | $56.17 | $56.20 | $55.73 | $55.99 | $55.99 | 2,322 |
2023-04-14 | $56.90 | $56.90 | $55.97 | $56.15 | $56.15 | 2,679 |
2023-04-13 | $56.00 | $56.84 | $56.00 | $56.65 | $56.65 | 7,135 |
2023-04-12 | $56.08 | $56.08 | $55.59 | $55.77 | $55.77 | 2,380 |
2023-04-11 | $55.31 | $55.85 | $55.31 | $55.58 | $55.58 | 3,019 |
2023-04-10 | $54.73 | $54.94 | $54.48 | $54.94 | $54.94 | 9,479 |
2023-04-06 | $54.38 | $54.77 | $54.01 | $54.73 | $54.73 | 2,528 |
2023-04-05 | $54.72 | $54.72 | $54.51 | $54.51 | $54.51 | 739 |
2023-04-04 | $55.60 | $55.60 | $54.80 | $54.87 | $54.87 | 7,315 |
2023-04-03 | $56.08 | $56.08 | $55.59 | $55.70 | $55.70 | 4,064 |
2023-03-31 | $55.43 | $55.59 | $55.39 | $55.56 | $55.56 | 3,064 |
2023-03-30 | $54.80 | $55.44 | $54.80 | $55.21 | $55.21 | 3,625 |
2023-03-29 | $54.11 | $54.44 | $54.11 | $54.34 | $54.34 | 2,672 |
2023-03-28 | $53.10 | $53.69 | $53.10 | $53.55 | $53.55 | 4,632 |
2023-03-27 | $52.85 | $53.01 | $52.57 | $52.81 | $52.81 | 6,127 |
2023-03-24 | $51.73 | $52.67 | $51.73 | $52.29 | $52.29 | 1,811 |
2023-03-23 | $53.38 | $53.64 | $52.01 | $52.49 | $52.49 | 11,633 |
2023-03-22 | $54.11 | $54.11 | $53.30 | $53.30 | $53.30 | 3,639 |
2023-03-21 | $54.56 | $54.56 | $54.00 | $54.19 | $54.19 | 5,109 |
2023-03-20 | $53.66 | $54.17 | $53.66 | $53.81 | $53.81 | 2,646 |
2023-03-17 | $53.44 | $53.64 | $53.06 | $53.54 | $53.54 | 6,823 |
2023-03-16 | $53.00 | $53.79 | $53.00 | $53.72 | $53.72 | 6,068 |
2023-03-15 | $53.44 | $53.44 | $52.56 | $53.10 | $53.10 | 7,146 |
2023-03-14 | $54.40 | $54.99 | $53.80 | $54.02 | $54.02 | 9,550 |
2023-03-13 | $53.21 | $54.28 | $53.21 | $53.83 | $53.83 | 3,106 |
2023-03-10 | $54.30 | $54.33 | $53.34 | $53.65 | $53.65 | 5,789 |
2023-03-09 | $54.67 | $55.02 | $54.34 | $54.36 | $54.36 | 4,654 |
2023-03-08 | $54.41 | $54.68 | $54.41 | $54.68 | $54.68 | 1,253 |
2023-03-07 | $55.44 | $55.47 | $54.41 | $54.55 | $54.55 | 7,195 |
2023-03-06 | $56.58 | $56.58 | $55.86 | $55.86 | $55.86 | 8,290 |
2023-03-03 | $55.95 | $56.64 | $55.68 | $56.64 | $56.64 | 6,063 |
2023-03-02 | $55.23 | $55.71 | $55.23 | $55.71 | $55.71 | 4,254 |
2023-03-01 | $55.29 | $55.42 | $55.10 | $55.35 | $55.35 | 2,546 |
2023-02-28 | $55.46 | $55.59 | $55.30 | $55.33 | $55.33 | 3,295 |
2023-02-27 | $55.89 | $56.06 | $55.67 | $55.67 | $55.67 | 17,884 |
2023-02-24 | $55.11 | $55.73 | $55.11 | $55.60 | $55.60 | 10,034 |
2023-02-23 | $55.80 | $55.80 | $55.41 | $55.61 | $55.61 | 3,456 |
2023-02-22 | $55.55 | $55.60 | $55.38 | $55.41 | $55.41 | 1,454 |
2023-02-21 | $56.78 | $56.78 | $55.75 | $55.79 | $55.79 | 12,656 |
2023-02-17 | $57.13 | $57.54 | $56.92 | $57.38 | $57.38 | 4,371 |
2023-02-16 | $57.68 | $58.06 | $57.47 | $57.57 | $57.57 | 2,372 |
2023-02-15 | $57.78 | $58.23 | $57.53 | $58.22 | $58.22 | 7,222 |
2023-02-14 | $57.30 | $58.00 | $57.30 | $57.84 | $57.84 | 2,316 |
2023-02-13 | $57.81 | $57.81 | $57.41 | $57.63 | $57.63 | 10,399 |
2023-02-10 | $57.11 | $57.63 | $57.11 | $57.52 | $57.52 | 2,765 |
2023-02-09 | $57.51 | $57.52 | $56.95 | $56.95 | $56.95 | 1,462 |
2023-02-08 | $56.80 | $56.80 | $56.54 | $56.54 | $56.54 | 1,227 |
2023-02-07 | $56.48 | $57.39 | $55.41 | $57.39 | $57.39 | 6,651 |
2023-02-06 | $57.12 | $58.20 | $56.37 | $56.82 | $56.82 | 5,645 |
2023-02-03 | $58.25 | $58.25 | $56.83 | $57.10 | $57.10 | 7,137 |
2023-02-02 | $58.91 | $59.05 | $58.34 | $58.47 | $58.47 | 4,166 |
2023-02-01 | $58.24 | $59.00 | $57.68 | $58.91 | $58.91 | 7,811 |
2023-01-31 | $58.24 | $58.24 | $57.63 | $58.11 | $58.11 | 14,157 |
2023-01-30 | $58.14 | $58.70 | $58.04 | $58.04 | $58.04 | 4,194 |
2023-01-27 | $57.64 | $58.49 | $57.64 | $58.14 | $58.14 | 7,657 |
2023-01-26 | $57.74 | $57.74 | $57.30 | $57.53 | $57.53 | 1,820 |
2023-01-25 | $57.27 | $57.70 | $57.26 | $57.70 | $57.70 | 3,170 |
2023-01-24 | $57.14 | $57.54 | $57.07 | $57.52 | $57.52 | 1,501 |
2023-01-23 | $56.90 | $57.46 | $56.90 | $57.28 | $57.28 | 4,965 |
2023-01-20 | $56.47 | $56.76 | $56.30 | $56.76 | $56.76 | 2,622 |
2023-01-19 | $55.40 | $55.96 | $55.40 | $55.90 | $55.90 | 2,034 |
2023-01-18 | $56.66 | $56.66 | $55.55 | $55.55 | $55.55 | 2,280 |
2023-01-17 | $56.87 | $56.87 | $56.32 | $56.44 | $56.44 | 9,963 |
2023-01-13 | $56.54 | $56.82 | $55.87 | $56.82 | $56.82 | 3,053 |
2023-01-12 | $56.39 | $56.93 | $56.39 | $56.75 | $56.75 | 1,805 |
2023-01-11 | $56.71 | $56.71 | $56.40 | $56.63 | $56.63 | 2,903 |
2023-01-10 | $56.44 | $56.48 | $56.44 | $56.48 | $56.48 | 1,356 |
2023-01-09 | $56.30 | $56.40 | $56.05 | $56.23 | $56.23 | 2,062 |
2023-01-06 | $54.71 | $55.75 | $54.71 | $55.72 | $55.72 | 2,360 |
2023-01-05 | $54.84 | $54.84 | $54.23 | $54.24 | $54.24 | 2,372 |
2023-01-04 | $54.87 | $55.00 | $54.72 | $54.85 | $54.85 | 2,907 |
2023-01-03 | $55.25 | $55.25 | $54.50 | $54.66 | $54.66 | 3,134 |
2022-12-30 | $55.13 | $55.13 | $54.62 | $54.89 | $54.89 | 5,747 |
2022-12-29 | $55.00 | $55.20 | $55.00 | $55.11 | $55.11 | 1,646 |
2022-12-28 | $54.51 | $54.71 | $54.37 | $54.37 | $54.37 | 2,297 |
2022-12-27 | $54.75 | $56.49 | $54.75 | $55.04 | $55.04 | 15,085 |
2022-12-23 | $54.37 | $54.54 | $54.09 | $54.54 | $54.54 | 2,046 |
2022-12-22 | $54.34 | $54.34 | $53.37 | $53.99 | $53.99 | 2,850 |
2022-12-21 | $54.13 | $54.43 | $54.13 | $54.38 | $54.38 | 3,402 |
2022-12-20 | $53.32 | $53.71 | $53.32 | $53.48 | $53.48 | 2,643 |
2022-12-19 | $54.01 | $54.25 | $52.97 | $53.21 | $53.21 | 8,679 |
2022-12-16 | $54.73 | $54.73 | $54.26 | $54.61 | $53.49 | 9,330 |
2022-12-15 | $55.35 | $55.35 | $54.85 | $54.95 | $53.83 | 2,491 |
2022-12-14 | $56.06 | $56.10 | $55.77 | $55.77 | $54.63 | 2,502 |
2022-12-13 | $56.65 | $56.86 | $55.63 | $55.80 | $54.66 | 16,390 |
2022-12-12 | $55.28 | $55.65 | $55.28 | $55.62 | $54.49 | 5,403 |
2022-12-09 | $55.36 | $55.36 | $55.05 | $55.05 | $53.93 | 999 |
2022-12-08 | $54.93 | $55.07 | $54.93 | $54.97 | $53.84 | 2,232 |
2022-12-07 | $55.18 | $55.18 | $54.80 | $54.87 | $53.75 | 2,346 |
2022-12-06 | $55.36 | $55.36 | $54.78 | $54.97 | $53.85 | 2,718 |
2022-12-05 | $56.77 | $56.77 | $55.40 | $55.43 | $54.30 | 4,092 |
2022-12-02 | $56.60 | $56.77 | $56.43 | $56.75 | $55.59 | 3,580 |
2022-12-01 | $57.40 | $57.40 | $56.85 | $56.85 | $55.69 | 907 |
2022-11-30 | $55.96 | $57.10 | $55.70 | $57.02 | $55.85 | 5,248 |
2022-11-29 | $55.33 | $55.49 | $55.30 | $55.42 | $54.29 | 2,077 |
2022-11-28 | $56.24 | $56.24 | $55.33 | $55.33 | $54.20 | 2,447 |
2022-11-25 | $56.25 | $56.40 | $56.25 | $56.32 | $55.16 | 826 |
2022-11-23 | $55.66 | $56.12 | $55.59 | $56.12 | $54.97 | 3,301 |
2022-11-22 | $55.31 | $55.58 | $55.12 | $55.58 | $54.44 | 5,397 |
2022-11-21 | $54.73 | $54.92 | $54.61 | $54.84 | $53.72 | 2,509 |
2022-11-18 | $55.06 | $55.22 | $54.73 | $55.22 | $54.09 | 3,740 |
2022-11-17 | $54.66 | $54.69 | $53.98 | $54.67 | $53.55 | 3,946 |
2022-11-16 | $55.84 | $55.84 | $55.46 | $55.46 | $54.33 | 1,328 |
2022-11-15 | $56.09 | $56.10 | $55.44 | $55.79 | $54.65 | 5,446 |
2022-11-14 | $55.88 | $56.03 | $55.65 | $55.65 | $54.51 | 2,488 |
2022-11-11 | $55.81 | $56.24 | $55.53 | $56.15 | $55.01 | 4,344 |
2022-11-10 | $55.00 | $55.55 | $54.91 | $55.55 | $54.42 | 2,233 |
2022-11-09 | $54.10 | $54.30 | $53.37 | $53.37 | $52.28 | 2,964 |
2022-11-08 | $53.89 | $54.75 | $53.89 | $54.37 | $53.26 | 6,229 |
2022-11-07 | $54.52 | $54.52 | $53.75 | $54.12 | $53.01 | 3,342 |
2022-11-04 | $54.44 | $54.44 | $53.43 | $54.05 | $52.95 | 4,487 |
2022-11-03 | $53.65 | $53.65 | $53.03 | $53.03 | $51.94 | 2,716 |
2022-11-02 | $53.44 | $54.39 | $53.13 | $53.15 | $52.07 | 3,692 |
2022-11-01 | $54.55 | $54.55 | $54.14 | $54.14 | $53.04 | 7,050 |
2022-10-31 | $54.05 | $54.43 | $53.60 | $53.73 | $52.64 | 11,938 |
2022-10-28 | $53.70 | $54.40 | $53.70 | $54.40 | $53.29 | 1,312 |
2022-10-27 | $54.02 | $54.16 | $53.65 | $53.65 | $52.56 | 3,356 |
2022-10-26 | $53.58 | $54.03 | $53.58 | $53.78 | $52.68 | 4,609 |
2022-10-25 | $52.55 | $53.34 | $52.55 | $53.32 | $52.23 | 2,548 |
2022-10-24 | $52.48 | $52.56 | $52.09 | $52.42 | $51.35 | 3,594 |
2022-10-21 | $51.38 | $52.73 | $51.24 | $52.66 | $52.66 | 10,478 |
2022-10-20 | $51.66 | $52.18 | $51.25 | $51.39 | $51.39 | 39,004 |
2022-10-19 | $51.48 | $51.81 | $51.33 | $51.39 | $51.39 | 3,257 |
2022-10-18 | $52.21 | $52.22 | $51.69 | $51.88 | $51.88 | 3,582 |
2022-10-17 | $50.77 | $51.68 | $50.77 | $51.52 | $51.52 | 6,973 |
2022-10-14 | $51.09 | $51.09 | $49.85 | $49.85 | $49.85 | 2,881 |
2022-10-13 | $49.66 | $51.18 | $48.23 | $51.18 | $51.18 | 5,156 |
2022-10-12 | $50.67 | $50.67 | $49.94 | $50.06 | $50.06 | 10,976 |
2022-10-11 | $51.19 | $51.86 | $50.85 | $51.09 | $51.09 | 8,989 |
2022-10-10 | $52.41 | $52.41 | $51.21 | $51.30 | $51.30 | 5,087 |
2022-10-07 | $52.60 | $52.75 | $52.31 | $52.31 | $52.31 | 1,791 |
2022-10-06 | $53.50 | $53.81 | $53.37 | $53.37 | $53.37 | 5,390 |
2022-10-05 | $53.85 | $54.73 | $53.25 | $54.43 | $54.43 | 3,925 |
2022-10-04 | $54.30 | $54.82 | $54.17 | $54.82 | $54.82 | 9,039 |
2022-10-03 | $52.72 | $53.53 | $52.34 | $53.53 | $53.53 | 5,608 |
2022-09-30 | $52.10 | $52.33 | $51.55 | $51.65 | $51.65 | 8,247 |
2022-09-29 | $52.87 | $52.87 | $51.88 | $52.12 | $52.12 | 4,019 |
2022-09-28 | $52.09 | $53.71 | $52.09 | $53.55 | $53.55 | 10,750 |
2022-09-27 | $52.63 | $53.07 | $52.01 | $52.24 | $52.24 | 12,258 |
2022-09-26 | $53.00 | $53.00 | $52.06 | $52.44 | $52.44 | 8,036 |
2022-09-23 | $55.04 | $55.04 | $52.66 | $52.95 | $52.95 | 32,198 |
2022-09-22 | $55.81 | $55.81 | $55.00 | $55.11 | $55.11 | 11,335 |
2022-09-21 | $55.99 | $56.18 | $55.13 | $55.13 | $55.13 | 2,184 |
2022-09-20 | $55.94 | $56.52 | $55.77 | $56.20 | $56.20 | 23,303 |
2022-09-19 | $55.47 | $56.24 | $55.47 | $56.17 | $56.17 | 6,813 |
2022-09-16 | $55.72 | $55.85 | $55.42 | $55.69 | $55.69 | 6,448 |
2022-09-15 | $56.51 | $56.54 | $55.74 | $55.96 | $55.96 | 4,851 |
2022-09-14 | $56.33 | $57.01 | $56.33 | $56.81 | $56.81 | 7,403 |
2022-09-13 | $57.37 | $57.37 | $56.18 | $56.22 | $56.22 | 7,094 |
2022-09-12 | $57.81 | $57.95 | $57.39 | $57.90 | $57.90 | 5,277 |
2022-09-09 | $57.46 | $57.49 | $57.19 | $57.41 | $57.41 | 5,384 |
2022-09-08 | $56.35 | $57.27 | $56.26 | $56.89 | $56.89 | 22,658 |
2022-09-07 | $55.27 | $56.54 | $55.27 | $56.52 | $56.52 | 6,616 |
2022-09-06 | $56.30 | $56.30 | $55.04 | $55.09 | $55.09 | 10,066 |
2022-09-02 | $56.20 | $56.32 | $55.28 | $55.28 | $55.28 | 5,288 |
2022-09-01 | $56.00 | $56.00 | $55.50 | $55.90 | $55.90 | 2,125 |
2022-08-31 | $56.47 | $56.47 | $56.36 | $56.37 | $56.37 | 5,170 |
2022-08-30 | $57.54 | $57.54 | $56.26 | $56.58 | $56.58 | 10,829 |
2022-08-29 | $55.85 | $57.39 | $55.85 | $57.13 | $57.13 | 8,438 |
2022-08-26 | $57.15 | $57.15 | $55.94 | $56.01 | $56.01 | 3,911 |
2022-08-25 | $57.00 | $57.16 | $56.55 | $57.15 | $57.15 | 11,074 |
2022-08-24 | $55.61 | $56.75 | $55.61 | $56.53 | $56.53 | 12,885 |
2022-08-23 | $55.28 | $55.64 | $55.25 | $55.35 | $55.35 | 3,655 |
2022-08-22 | $55.87 | $55.87 | $54.96 | $55.21 | $55.21 | 5,418 |
2022-08-19 | $56.48 | $56.48 | $55.80 | $55.94 | $55.94 | 3,494 |
2022-08-18 | $56.88 | $56.92 | $56.56 | $56.62 | $56.62 | 6,177 |
2022-08-17 | $57.19 | $57.19 | $56.53 | $56.63 | $56.63 | 1,408 |
2022-08-16 | $57.20 | $57.49 | $57.10 | $57.45 | $57.45 | 8,990 |
2022-08-15 | $56.74 | $57.11 | $56.63 | $57.11 | $57.11 | 2,689 |
2022-08-12 | $56.64 | $57.14 | $56.64 | $57.05 | $57.05 | 7,322 |
2022-08-11 | $56.58 | $56.85 | $56.31 | $56.31 | $56.31 | 10,343 |
2022-08-10 | $56.34 | $56.34 | $56.06 | $56.34 | $56.34 | 36,068 |
2022-08-09 | $55.79 | $55.89 | $55.65 | $55.65 | $55.65 | 6,622 |
2022-08-08 | $56.06 | $56.12 | $55.58 | $55.77 | $55.77 | 7,284 |
2022-08-05 | $54.84 | $55.36 | $54.84 | $55.36 | $55.36 | 4,055 |
2022-08-04 | $54.88 | $55.32 | $54.88 | $55.06 | $55.06 | 6,286 |
2022-08-03 | $55.26 | $55.26 | $54.83 | $55.18 | $55.18 | 7,659 |
2022-08-02 | $55.20 | $55.20 | $54.73 | $54.73 | $54.73 | 1,235 |
2022-08-01 | $55.13 | $55.59 | $54.96 | $55.09 | $55.09 | 4,121 |
2022-07-29 | $55.00 | $55.69 | $55.00 | $55.59 | $55.59 | 5,453 |
2022-07-28 | $54.77 | $55.12 | $54.22 | $55.12 | $55.12 | 2,546 |
2022-07-27 | $53.29 | $53.70 | $53.16 | $53.70 | $53.70 | 3,498 |
2022-07-26 | $52.39 | $52.91 | $52.39 | $52.73 | $52.73 | 5,606 |
2022-07-25 | $52.43 | $52.65 | $52.18 | $52.65 | $52.65 | 2,795 |
2022-07-22 | $52.97 | $52.97 | $52.25 | $52.48 | $52.48 | 5,342 |
2022-07-21 | $52.50 | $52.95 | $52.50 | $52.95 | $52.95 | 3,796 |
2022-07-20 | $53.64 | $53.64 | $52.90 | $53.01 | $53.01 | 5,456 |
2022-07-19 | $52.94 | $53.55 | $52.94 | $53.54 | $53.54 | 10,310 |
2022-07-18 | $53.01 | $53.18 | $52.30 | $52.46 | $52.46 | 15,288 |
2022-07-15 | $53.11 | $53.11 | $52.01 | $52.49 | $52.49 | 4,831 |
2022-07-14 | $52.02 | $52.54 | $51.76 | $52.54 | $52.54 | 5,669 |
2022-07-13 | $52.31 | $53.11 | $52.31 | $52.69 | $52.69 | 12,152 |
2022-07-12 | $52.62 | $52.62 | $52.60 | $52.60 | $52.60 | 1,404 |
2022-07-11 | $52.29 | $52.55 | $52.23 | $52.53 | $52.53 | 1,187 |
2022-07-08 | $52.77 | $53.14 | $52.67 | $53.03 | $53.03 | 2,705 |
2022-07-07 | $52.30 | $52.83 | $52.30 | $52.63 | $52.63 | 4,444 |
2022-07-06 | $51.47 | $51.92 | $51.47 | $51.92 | $51.92 | 2,796 |
2022-07-05 | $53.72 | $53.72 | $51.41 | $51.79 | $51.79 | 6,910 |
2022-07-01 | $52.55 | $53.39 | $52.43 | $53.39 | $53.39 | 2,948 |
2022-06-30 | $51.79 | $52.49 | $51.63 | $52.25 | $52.25 | 3,773 |
2022-06-29 | $52.84 | $52.84 | $52.15 | $52.40 | $52.40 | 2,914 |
2022-06-28 | $53.08 | $53.77 | $52.64 | $52.64 | $52.64 | 7,011 |
2022-06-27 | $52.87 | $52.87 | $52.53 | $52.69 | $52.69 | 6,342 |
2022-06-24 | $51.79 | $52.98 | $51.79 | $52.84 | $52.84 | 3,427 |
2022-06-23 | $51.18 | $51.46 | $50.80 | $51.30 | $51.30 | 2,669 |
2022-06-22 | $50.87 | $51.47 | $50.85 | $51.23 | $51.23 | 9,854 |
2022-06-21 | $51.18 | $51.44 | $51.14 | $51.36 | $51.36 | 2,593 |
2022-06-17 | $51.25 | $51.67 | $50.35 | $50.72 | $50.72 | 5,227 |
2022-06-16 | $51.56 | $51.56 | $50.78 | $51.13 | $51.13 | 8,381 |
2022-06-15 | $52.40 | $52.40 | $51.72 | $52.17 | $52.17 | 4,989 |
2022-06-14 | $52.50 | $52.50 | $51.21 | $51.38 | $51.38 | 6,638 |
2022-06-13 | $54.21 | $54.21 | $52.51 | $52.51 | $52.51 | 11,263 |
2022-06-10 | $55.00 | $55.00 | $54.75 | $54.94 | $54.94 | 1,648 |
2022-06-09 | $56.78 | $56.91 | $55.78 | $55.78 | $55.78 | 3,373 |
2022-06-08 | $57.97 | $57.97 | $56.80 | $56.91 | $56.91 | 6,193 |
2022-06-07 | $56.70 | $57.80 | $56.43 | $57.80 | $57.80 | 4,029 |
2022-06-06 | $57.13 | $57.13 | $56.72 | $56.90 | $56.90 | 3,408 |
2022-06-03 | $57.01 | $57.01 | $56.75 | $56.78 | $56.78 | 1,770 |
2022-06-02 | $56.42 | $57.23 | $56.19 | $57.23 | $57.23 | 3,488 |
2022-06-01 | $56.77 | $56.77 | $56.00 | $56.18 | $56.18 | 2,941 |
2022-05-31 | $57.26 | $57.26 | $56.57 | $56.60 | $56.60 | 4,089 |
2022-05-27 | $56.88 | $57.51 | $56.82 | $57.51 | $57.51 | 6,234 |
2022-05-26 | $56.99 | $57.09 | $56.93 | $56.96 | $56.96 | 2,332 |
2022-05-25 | $56.20 | $56.50 | $56.20 | $56.47 | $56.47 | 1,388 |
2022-05-24 | $55.42 | $56.07 | $55.00 | $55.94 | $55.94 | 3,812 |
2022-05-23 | $55.54 | $56.06 | $55.51 | $55.98 | $55.98 | 9,424 |
2022-05-20 | $55.65 | $55.65 | $54.61 | $55.51 | $55.51 | 6,674 |
2022-05-19 | $54.74 | $55.41 | $54.71 | $55.31 | $55.31 | 7,727 |
2022-05-18 | $55.54 | $55.60 | $54.40 | $54.65 | $54.65 | 2,594 |
2022-05-17 | $54.87 | $55.67 | $54.87 | $55.67 | $55.67 | 4,236 |
2022-05-16 | $54.22 | $54.91 | $54.22 | $54.59 | $54.59 | 1,713 |
2022-05-13 | $53.67 | $54.47 | $53.67 | $54.27 | $54.27 | 2,302 |
2022-05-12 | $53.10 | $53.30 | $52.39 | $52.79 | $52.79 | 4,098 |
2022-05-11 | $53.43 | $54.38 | $53.43 | $53.52 | $53.52 | 6,945 |
2022-05-10 | $54.28 | $54.51 | $53.02 | $53.44 | $53.44 | 3,978 |
2022-05-09 | $54.47 | $54.47 | $53.65 | $53.65 | $53.65 | 2,411 |
2022-05-06 | $55.24 | $55.24 | $54.66 | $55.03 | $55.03 | 2,176 |
2022-05-05 | $55.60 | $55.64 | $54.92 | $55.00 | $55.00 | 2,447 |
2022-05-04 | $55.67 | $56.49 | $55.01 | $56.36 | $56.36 | 2,885 |
2022-05-03 | $55.00 | $55.62 | $55.00 | $55.23 | $55.23 | 2,916 |
2022-05-02 | $55.32 | $55.32 | $53.94 | $54.76 | $54.76 | 47,848 |
2022-04-29 | $56.17 | $56.73 | $55.17 | $55.21 | $55.21 | 14,485 |
2022-04-28 | $56.06 | $56.53 | $55.28 | $56.47 | $56.47 | 34,801 |
2022-04-27 | $56.49 | $56.49 | $55.75 | $55.83 | $55.83 | 10,348 |
2022-04-26 | $56.69 | $56.69 | $55.83 | $55.83 | $55.83 | 2,364 |
2022-04-25 | $57.11 | $57.11 | $55.86 | $56.63 | $56.63 | 9,546 |
2022-04-22 | $57.98 | $58.24 | $57.23 | $57.23 | $57.23 | 7,362 |
2022-04-21 | $59.97 | $59.97 | $57.79 | $57.87 | $57.87 | 10,058 |
2022-04-20 | $59.23 | $59.71 | $59.15 | $59.46 | $59.46 | 5,951 |
2022-04-19 | $58.41 | $58.93 | $58.41 | $58.82 | $58.82 | 2,536 |
2022-04-18 | $59.09 | $59.09 | $58.49 | $58.50 | $58.50 | 6,094 |
2022-04-14 | $59.51 | $59.51 | $59.10 | $59.16 | $59.16 | 5,232 |
2022-04-13 | $59.26 | $59.42 | $58.97 | $59.28 | $59.28 | 6,568 |
2022-04-12 | $58.37 | $58.52 | $58.33 | $58.38 | $58.38 | 4,415 |
2022-04-11 | $59.13 | $59.96 | $58.09 | $58.27 | $58.27 | 7,581 |
2022-04-08 | $58.84 | $59.14 | $58.24 | $58.98 | $58.98 | 11,908 |
2022-04-07 | $57.50 | $58.42 | $57.50 | $58.24 | $58.24 | 10,855 |
2022-04-06 | $56.81 | $58.32 | $56.81 | $57.45 | $57.45 | 5,794 |
2022-04-05 | $57.46 | $57.90 | $56.93 | $57.11 | $57.11 | 8,061 |
2022-04-04 | $57.75 | $57.75 | $56.90 | $57.26 | $57.26 | 7,669 |
2022-04-01 | $57.12 | $57.56 | $56.38 | $57.56 | $57.56 | 12,448 |
2022-03-31 | $57.40 | $57.58 | $56.83 | $56.83 | $56.83 | 4,320 |
2022-03-30 | $57.00 | $57.58 | $57.00 | $57.15 | $57.15 | 10,832 |
2022-03-29 | $56.44 | $56.83 | $56.29 | $56.83 | $56.83 | 3,270 |
2022-03-28 | $56.20 | $56.20 | $55.69 | $56.02 | $56.02 | 4,980 |
2022-03-25 | $55.95 | $56.14 | $55.80 | $56.12 | $56.12 | 6,872 |
2022-03-24 | $55.78 | $55.91 | $55.41 | $55.91 | $55.91 | 4,449 |
2022-03-23 | $55.95 | $55.95 | $55.60 | $55.61 | $55.61 | 5,581 |
2022-03-22 | $56.32 | $56.41 | $55.35 | $56.29 | $56.29 | 20,185 |
2022-03-21 | $55.47 | $55.99 | $55.19 | $55.41 | $55.41 | 7,891 |
2022-03-18 | $56.04 | $56.04 | $55.30 | $55.81 | $55.81 | 4,222 |
2022-03-17 | $55.26 | $56.21 | $55.10 | $56.14 | $56.14 | 13,342 |
2022-03-16 | $55.02 | $55.48 | $54.45 | $54.90 | $54.90 | 7,623 |
2022-03-15 | $54.64 | $54.73 | $53.90 | $54.65 | $54.65 | 7,679 |
2022-03-14 | $54.70 | $54.88 | $54.03 | $54.20 | $54.20 | 24,651 |
2022-03-11 | $55.53 | $55.53 | $54.68 | $54.68 | $54.68 | 7,271 |
2022-03-10 | $55.25 | $55.25 | $54.46 | $55.05 | $55.05 | 8,837 |
2022-03-09 | $55.26 | $55.49 | $54.36 | $55.15 | $55.15 | 7,127 |
2022-03-08 | $54.19 | $54.74 | $53.67 | $54.19 | $54.19 | 11,145 |
2022-03-07 | $54.67 | $54.67 | $53.66 | $54.25 | $54.25 | 14,139 |
2022-03-04 | $53.16 | $53.89 | $52.86 | $53.76 | $53.76 | 14,011 |
2022-03-03 | $54.41 | $54.99 | $53.75 | $54.12 | $54.12 | 17,092 |
2022-03-02 | $53.58 | $54.30 | $53.58 | $54.17 | $54.17 | 4,143 |
2022-03-01 | $54.44 | $54.63 | $53.06 | $53.64 | $53.64 | 10,361 |
2022-02-28 | $53.75 | $54.41 | $53.66 | $54.03 | $54.03 | 11,274 |
2022-02-25 | $52.92 | $53.63 | $52.60 | $53.63 | $53.63 | 4,563 |
2022-02-24 | $51.37 | $52.25 | $50.84 | $52.25 | $52.25 | 11,214 |
2022-02-23 | $52.52 | $52.52 | $51.82 | $51.82 | $51.82 | 1,798 |
2022-02-22 | $52.22 | $53.18 | $52.22 | $52.40 | $52.40 | 3,332 |
2022-02-18 | $53.30 | $53.30 | $52.44 | $52.56 | $52.56 | 1,728 |
2022-02-17 | $53.37 | $53.55 | $52.85 | $52.91 | $52.91 | 3,341 |
2022-02-16 | $53.32 | $53.80 | $53.27 | $53.44 | $53.44 | 3,362 |
2022-02-15 | $53.52 | $53.52 | $53.27 | $53.27 | $53.27 | 1,833 |
2022-02-14 | $53.53 | $53.53 | $52.75 | $52.85 | $52.85 | 2,241 |
2022-02-11 | $53.83 | $54.18 | $53.30 | $53.38 | $53.38 | 4,161 |
2022-02-10 | $54.52 | $54.86 | $53.60 | $53.60 | $53.60 | 15,222 |
2022-02-09 | $54.67 | $55.20 | $54.67 | $55.20 | $55.20 | 70,145 |
2022-02-08 | $53.72 | $54.13 | $53.72 | $53.83 | $53.83 | 3,110 |
2022-02-07 | $53.75 | $53.90 | $53.44 | $53.54 | $53.54 | 3,226 |
2022-02-04 | $53.15 | $53.56 | $53.10 | $53.56 | $53.56 | 3,254 |
2022-02-03 | $53.24 | $53.69 | $53.24 | $53.39 | $53.39 | 3,671 |
2022-02-02 | $53.25 | $54.69 | $53.25 | $53.79 | $53.79 | 2,860 |
2022-02-01 | $52.89 | $53.09 | $52.76 | $53.09 | $53.09 | 16,133 |
2022-01-31 | $52.50 | $53.16 | $52.48 | $53.16 | $53.16 | 7,100 |
2022-01-28 | $51.98 | $52.54 | $51.92 | $52.54 | $52.54 | 1,542 |
2022-01-27 | $51.97 | $52.40 | $51.78 | $51.94 | $51.94 | 1,999 |
2022-01-26 | $53.31 | $53.31 | $51.95 | $51.95 | $51.95 | 2,074 |
2022-01-25 | $52.18 | $52.77 | $51.99 | $52.50 | $52.50 | 2,949 |
2022-01-24 | $52.58 | $52.65 | $51.59 | $52.65 | $52.65 | 4,078 |
2022-01-21 | $53.57 | $53.68 | $53.15 | $53.15 | $53.15 | 2,875 |
2022-01-20 | $54.28 | $54.54 | $53.75 | $53.75 | $53.75 | 5,346 |
2022-01-19 | $53.70 | $54.19 | $53.70 | $54.01 | $54.01 | 6,498 |
2022-01-18 | $54.40 | $54.56 | $53.50 | $53.56 | $53.56 | 12,913 |
2022-01-14 | $54.22 | $54.51 | $53.97 | $54.49 | $54.49 | 5,073 |
2022-01-13 | $55.14 | $55.35 | $54.84 | $54.84 | $54.84 | 10,048 |
2022-01-12 | $55.06 | $55.06 | $54.66 | $55.05 | $55.05 | 2,423 |
2022-01-11 | $55.21 | $55.40 | $54.56 | $54.81 | $54.81 | 5,403 |
2022-01-10 | $55.20 | $55.20 | $54.51 | $54.72 | $54.72 | 4,108 |
2022-01-07 | $54.62 | $55.10 | $54.27 | $55.10 | $55.10 | 5,358 |
2022-01-06 | $55.56 | $55.56 | $54.37 | $54.46 | $54.46 | 8,776 |
2022-01-05 | $55.80 | $56.22 | $55.16 | $55.19 | $55.19 | 9,578 |
2022-01-04 | $55.42 | $55.93 | $55.38 | $55.50 | $55.50 | 7,679 |
2022-01-03 | $55.26 | $55.55 | $54.96 | $55.13 | $55.13 | 3,055 |
2021-12-31 | $54.85 | $54.85 | $54.78 | $54.78 | $54.78 | 614 |
2021-12-30 | $54.74 | $55.00 | $54.65 | $54.72 | $54.72 | 3,568 |
2021-12-29 | $54.68 | $54.81 | $54.68 | $54.81 | $54.81 | 3,212 |
2021-12-28 | $54.71 | $54.90 | $54.63 | $54.75 | $54.75 | 5,579 |
2021-12-27 | $54.60 | $54.63 | $54.27 | $54.63 | $54.63 | 3,209 |
2021-12-23 | $54.00 | $54.27 | $54.00 | $54.27 | $54.27 | 1,090 |
2021-12-22 | $54.03 | $54.12 | $53.87 | $54.11 | $54.11 | 1,601 |
2021-12-21 | $53.64 | $54.02 | $53.64 | $53.91 | $53.91 | 1,631 |
2021-12-20 | $53.06 | $53.36 | $52.40 | $53.17 | $53.17 | 19,515 |
2021-12-17 | $55.21 | $55.21 | $54.34 | $54.58 | $53.48 | 5,532 |
2021-12-16 | $55.83 | $55.83 | $55.15 | $55.23 | $54.12 | 5,790 |
2021-12-15 | $54.89 | $55.57 | $54.65 | $55.57 | $54.45 | 2,016 |
2021-12-14 | $54.69 | $54.69 | $54.34 | $54.44 | $53.34 | 2,478 |
2021-12-13 | $55.01 | $55.08 | $54.65 | $54.91 | $53.81 | 4,328 |
2021-12-10 | $55.68 | $55.68 | $55.01 | $55.05 | $53.94 | 3,786 |
2021-12-09 | $55.40 | $55.40 | $55.18 | $55.33 | $54.22 | 2,437 |
2021-12-08 | $55.50 | $55.71 | $55.40 | $55.62 | $54.50 | 2,285 |
2021-12-07 | $55.23 | $55.51 | $55.23 | $55.51 | $54.39 | 1,785 |
2021-12-06 | $54.28 | $54.98 | $54.10 | $54.72 | $53.62 | 3,498 |
2021-12-03 | $54.27 | $54.27 | $53.58 | $53.86 | $52.78 | 1,581 |
2021-12-02 | $53.48 | $54.45 | $53.48 | $54.19 | $53.10 | 3,345 |
2021-12-01 | $54.76 | $55.91 | $53.44 | $53.44 | $52.37 | 9,159 |
2021-11-30 | $55.27 | $55.27 | $53.43 | $53.84 | $52.75 | 7,883 |
2021-11-29 | $55.35 | $55.35 | $54.84 | $55.23 | $54.12 | 6,700 |
2021-11-26 | $55.32 | $55.32 | $54.48 | $54.59 | $53.49 | 2,831 |
2021-11-24 | $55.43 | $55.76 | $55.43 | $55.76 | $54.64 | 1,860 |
2021-11-23 | $55.08 | $55.67 | $55.08 | $55.59 | $54.47 | 5,380 |
2021-11-22 | $55.40 | $55.55 | $55.00 | $55.06 | $53.95 | 6,595 |
2021-11-19 | $55.71 | $55.71 | $55.16 | $55.19 | $54.08 | 6,412 |
2021-11-18 | $56.00 | $56.00 | $55.51 | $55.79 | $54.67 | 5,656 |
2021-11-17 | $56.03 | $56.25 | $55.70 | $55.95 | $54.83 | 4,079 |
2021-11-16 | $56.88 | $56.88 | $56.16 | $56.18 | $55.05 | 6,697 |
2021-11-15 | $56.94 | $56.94 | $56.31 | $56.49 | $55.36 | 6,026 |
2021-11-12 | $56.80 | $57.03 | $56.29 | $56.29 | $55.16 | 9,069 |
2021-11-11 | $56.63 | $56.63 | $56.24 | $56.52 | $55.38 | 3,884 |
2021-11-10 | $56.93 | $57.00 | $56.35 | $56.47 | $55.33 | 11,727 |
2021-11-09 | $57.06 | $57.06 | $56.57 | $57.05 | $55.90 | 6,734 |
2021-11-08 | $57.15 | $57.15 | $56.58 | $56.82 | $55.68 | 8,619 |
2021-11-05 | $56.87 | $56.87 | $56.50 | $56.69 | $55.55 | 4,690 |
2021-11-04 | $57.14 | $57.14 | $56.34 | $56.58 | $55.45 | 7,055 |
2021-11-03 | $56.08 | $56.68 | $56.08 | $56.68 | $55.54 | 2,074 |
2021-11-02 | $56.12 | $56.12 | $55.51 | $55.68 | $54.56 | 4,748 |
2021-11-01 | $55.93 | $56.09 | $55.77 | $55.95 | $54.83 | 4,827 |
2021-10-29 | $56.13 | $56.13 | $54.59 | $55.47 | $54.35 | 6,690 |
2021-10-28 | $56.27 | $56.27 | $55.90 | $56.14 | $55.01 | 3,536 |
2021-10-27 | $56.65 | $56.70 | $56.20 | $56.20 | $55.07 | 2,095 |
2021-10-26 | $57.00 | $57.24 | $56.07 | $56.87 | $55.72 | 13,470 |
2021-10-25 | $57.16 | $57.40 | $56.96 | $56.96 | $55.81 | 7,664 |
2021-10-22 | $56.81 | $57.47 | $56.65 | $56.84 | $55.70 | 29,880 |
2021-10-21 | $57.09 | $57.27 | $56.84 | $56.84 | $55.70 | 11,509 |
2021-10-20 | $56.48 | $57.10 | $56.48 | $57.02 | $55.87 | 24,107 |
2021-10-19 | $56.15 | $56.30 | $56.07 | $56.30 | $55.17 | 3,889 |
2021-10-18 | $55.76 | $56.05 | $55.56 | $55.80 | $54.68 | 6,726 |
2021-10-15 | $56.11 | $56.11 | $55.58 | $55.68 | $54.56 | 3,887 |
2021-10-14 | $56.05 | $56.25 | $55.56 | $55.95 | $54.82 | 4,470 |
2021-10-13 | $55.51 | $55.85 | $54.74 | $55.75 | $54.62 | 6,394 |
2021-10-12 | $53.95 | $54.83 | $53.95 | $54.83 | $53.72 | 8,986 |
2021-10-11 | $54.38 | $54.38 | $53.86 | $53.86 | $52.78 | 2,076 |
2021-10-08 | $54.82 | $54.82 | $54.21 | $54.21 | $53.12 | 1,847 |
2021-10-07 | $54.99 | $55.22 | $54.95 | $54.95 | $53.84 | 3,651 |
2021-10-06 | $54.56 | $54.99 | $54.20 | $54.99 | $53.88 | 1,885 |
2021-10-05 | $54.59 | $54.88 | $54.59 | $54.81 | $53.70 | 2,032 |
2021-10-04 | $53.73 | $56.62 | $53.73 | $54.25 | $53.16 | 10,098 |
2021-10-01 | $53.78 | $53.79 | $53.30 | $53.60 | $52.52 | 8,545 |
2021-09-30 | $53.47 | $53.50 | $52.91 | $53.01 | $51.94 | 7,168 |
2021-09-29 | $53.51 | $54.17 | $53.27 | $53.35 | $52.28 | 4,319 |
2021-09-28 | $53.50 | $53.65 | $53.03 | $53.11 | $52.04 | 6,750 |
2021-09-27 | $53.33 | $53.83 | $53.33 | $53.83 | $52.75 | 1,384 |
2021-09-24 | $54.21 | $54.21 | $53.34 | $53.34 | $52.27 | 4,618 |
2021-09-23 | $54.55 | $54.55 | $54.11 | $54.11 | $53.02 | 2,356 |
2021-09-22 | $54.11 | $54.35 | $53.83 | $53.88 | $52.80 | 1,820 |
2021-09-21 | $54.45 | $54.45 | $53.75 | $53.81 | $52.73 | 2,498 |
2021-09-20 | $51.39 | $53.71 | $50.05 | $53.59 | $52.51 | 4,643 |
2021-09-17 | $55.50 | $55.50 | $54.56 | $54.56 | $53.46 | 3,704 |
2021-09-16 | $55.65 | $55.76 | $55.39 | $55.58 | $54.46 | 5,428 |
2021-09-15 | $55.90 | $55.92 | $55.55 | $55.92 | $54.79 | 6,001 |
2021-09-14 | $56.25 | $56.25 | $55.42 | $55.54 | $54.42 | 3,251 |
2021-09-13 | $56.06 | $56.18 | $55.70 | $55.99 | $54.87 | 5,554 |
2021-09-10 | $55.39 | $55.70 | $55.02 | $55.35 | $54.24 | 4,172 |
2021-09-09 | $55.50 | $55.50 | $55.36 | $55.42 | $54.31 | 2,195 |
2021-09-08 | $55.05 | $55.15 | $55.05 | $55.15 | $54.04 | 2,536 |
2021-09-07 | $55.10 | $55.10 | $54.62 | $54.88 | $53.78 | 1,297 |
2021-09-03 | $55.20 | $55.28 | $55.03 | $55.20 | $54.09 | 2,775 |
2021-09-02 | $54.43 | $55.06 | $54.43 | $55.06 | $53.96 | 11,154 |
2021-09-01 | $54.25 | $54.43 | $54.25 | $54.43 | $53.34 | 607 |
2021-08-31 | $53.52 | $53.83 | $53.52 | $53.83 | $52.75 | 1,386 |
2021-08-30 | $53.84 | $53.84 | $53.47 | $53.67 | $52.59 | 1,333 |
2021-08-27 | $53.30 | $53.61 | $53.30 | $53.52 | $52.44 | 3,190 |
2021-08-26 | $53.39 | $53.41 | $53.19 | $53.24 | $52.17 | 3,808 |
2021-08-25 | $53.34 | $53.60 | $53.34 | $53.60 | $52.52 | 1,290 |
2021-08-24 | $53.52 | $53.57 | $53.43 | $53.57 | $52.50 | 1,003 |
2021-08-23 | $53.40 | $53.62 | $53.29 | $53.56 | $52.48 | 7,931 |
2021-08-20 | $51.89 | $53.24 | $51.89 | $53.24 | $52.17 | 2,568 |
2021-08-19 | $52.66 | $52.66 | $52.41 | $52.41 | $51.35 | 1,136 |
2021-08-18 | $52.73 | $52.73 | $52.73 | $52.73 | $51.67 | 141 |
2021-08-17 | $52.78 | $52.78 | $52.78 | $52.78 | $51.72 | 717 |
2021-08-16 | $53.00 | $53.06 | $53.00 | $53.06 | $51.99 | 1,307 |
2021-08-13 | $52.90 | $53.02 | $52.90 | $53.02 | $51.95 | 1,250 |
2021-08-12 | $52.80 | $53.00 | $52.80 | $52.86 | $51.79 | 1,259 |
2021-08-11 | $53.00 | $53.08 | $52.86 | $53.08 | $52.01 | 1,313 |
2021-08-10 | $52.29 | $52.63 | $52.29 | $52.63 | $51.57 | 1,412 |
2021-08-09 | $52.35 | $52.44 | $52.10 | $52.31 | $51.26 | 1,919 |
2021-08-06 | $52.05 | $52.27 | $52.05 | $52.27 | $51.21 | 379 |
2021-08-05 | $51.81 | $52.15 | $51.81 | $52.15 | $51.10 | 8,347 |
2021-08-04 | $51.76 | $51.83 | $51.76 | $51.83 | $50.78 | 476 |
2021-08-03 | $52.41 | $52.48 | $52.41 | $52.48 | $51.42 | 985 |
2021-08-02 | $52.20 | $52.38 | $52.20 | $52.31 | $51.26 | 2,531 |
2021-07-30 | $52.53 | $52.57 | $51.90 | $51.90 | $50.86 | 3,201 |
2021-07-29 | $52.62 | $52.83 | $52.57 | $52.75 | $51.69 | 1,983 |
2021-07-28 | $52.55 | $52.76 | $52.50 | $52.67 | $51.61 | 3,509 |
2021-07-27 | $51.99 | $52.34 | $51.99 | $52.34 | $51.29 | 964 |
2021-07-26 | $52.30 | $52.30 | $51.95 | $52.03 | $50.98 | 5,098 |
2021-07-23 | $52.15 | $52.37 | $52.13 | $52.33 | $51.27 | 1,307 |
2021-07-22 | $52.05 | $52.11 | $52.04 | $52.05 | $51.00 | 2,357 |
2021-07-21 | $52.00 | $52.09 | $52.00 | $52.09 | $51.04 | 884 |
2021-07-20 | $51.76 | $52.13 | $51.76 | $51.95 | $50.91 | 6,172 |
2021-07-19 | $52.39 | $52.39 | $51.37 | $51.37 | $50.33 | 2,026 |
2021-07-16 | $52.68 | $52.68 | $52.58 | $52.58 | $51.52 | 1,167 |
2021-07-15 | $52.52 | $52.77 | $52.30 | $52.60 | $51.54 | 6,120 |
2021-07-14 | $52.36 | $52.58 | $52.19 | $52.46 | $51.41 | 1,752 |
2021-07-13 | $52.80 | $52.80 | $52.04 | $52.11 | $51.06 | 4,468 |
2021-07-12 | $52.82 | $52.82 | $52.22 | $52.71 | $51.65 | 11,279 |
2021-07-09 | $52.73 | $52.80 | $52.44 | $52.77 | $51.71 | 1,104 |
2021-07-08 | $52.20 | $52.55 | $52.18 | $52.18 | $51.13 | 3,592 |
2021-07-07 | $52.75 | $52.75 | $52.72 | $52.75 | $51.69 | 878 |
2021-07-06 | $53.12 | $53.12 | $52.60 | $52.75 | $51.69 | 7,184 |
2021-07-02 | $53.21 | $53.21 | $52.93 | $53.14 | $52.07 | 3,098 |
2021-07-01 | $52.45 | $52.96 | $52.45 | $52.89 | $51.83 | 22,327 |
2021-06-30 | $53.18 | $53.18 | $52.15 | $52.44 | $51.38 | 4,834 |
2021-06-29 | $53.02 | $53.24 | $52.62 | $52.62 | $51.56 | 2,379 |
2021-06-28 | $53.21 | $53.32 | $53.21 | $53.32 | $52.25 | 1,618 |
2021-06-25 | $53.26 | $53.34 | $53.15 | $53.31 | $52.24 | 1,874 |
2021-06-24 | $52.96 | $53.03 | $52.96 | $53.03 | $51.96 | 534 |
2021-06-23 | $53.33 | $53.33 | $52.80 | $52.82 | $51.76 | 6,933 |
2021-06-22 | $53.49 | $53.49 | $53.31 | $53.38 | $52.31 | 1,037 |
2021-06-21 | $53.43 | $53.56 | $53.05 | $53.54 | $52.46 | 2,261 |
2021-06-18 | $54.04 | $54.04 | $53.15 | $53.15 | $52.08 | 3,685 |
2021-06-17 | $54.85 | $54.85 | $54.18 | $54.31 | $53.22 | 7,109 |
2021-06-16 | $55.53 | $55.57 | $54.77 | $54.77 | $53.67 | 5,656 |
2021-06-15 | $55.43 | $55.93 | $55.21 | $55.42 | $54.31 | 4,273 |
2021-06-14 | $55.55 | $55.55 | $55.18 | $55.27 | $54.16 | 3,479 |
2021-06-11 | $55.55 | $55.68 | $55.55 | $55.65 | $54.53 | 1,858 |
2021-06-10 | $55.36 | $55.70 | $55.18 | $55.49 | $54.37 | 2,109 |
2021-06-09 | $55.41 | $55.44 | $55.25 | $55.35 | $54.23 | 5,321 |
2021-06-08 | $55.27 | $55.27 | $54.82 | $55.14 | $54.03 | 6,705 |
2021-06-07 | $55.20 | $55.35 | $55.20 | $55.28 | $54.16 | 2,457 |
2021-06-04 | $55.02 | $55.02 | $54.82 | $55.00 | $53.89 | 2,129 |
2021-06-03 | $54.38 | $54.80 | $54.05 | $54.68 | $53.58 | 6,337 |
2021-06-02 | $54.96 | $54.96 | $54.54 | $54.84 | $53.74 | 4,073 |
2021-06-01 | $54.69 | $54.79 | $54.47 | $54.65 | $53.55 | 5,211 |
2021-05-28 | $54.59 | $54.59 | $54.32 | $54.46 | $53.37 | 1,554 |
2021-05-27 | $54.52 | $54.52 | $54.17 | $54.32 | $53.23 | 2,084 |
2021-05-26 | $54.32 | $54.34 | $54.32 | $54.34 | $53.25 | 849 |
2021-05-25 | $54.31 | $54.96 | $54.17 | $54.17 | $53.08 | 3,985 |
2021-05-24 | $54.91 | $54.97 | $54.64 | $54.87 | $53.77 | 3,181 |
2021-05-21 | $54.61 | $54.72 | $54.43 | $54.65 | $53.55 | 1,644 |
2021-05-20 | $54.39 | $54.62 | $54.39 | $54.61 | $53.51 | 2,733 |
2021-05-19 | $54.43 | $54.43 | $53.83 | $54.15 | $53.06 | 1,567 |
2021-05-18 | $54.65 | $54.86 | $54.49 | $54.80 | $53.70 | 2,972 |
2021-05-17 | $54.75 | $54.75 | $54.49 | $54.66 | $53.56 | 5,789 |
2021-05-14 | $54.47 | $54.71 | $54.30 | $54.68 | $53.58 | 3,814 |
2021-05-13 | $53.40 | $54.23 | $53.35 | $53.99 | $52.90 | 10,133 |
2021-05-12 | $53.94 | $53.94 | $53.15 | $53.19 | $52.12 | 8,204 |
2021-05-11 | $54.70 | $54.70 | $54.41 | $54.61 | $53.51 | 1,040 |
2021-05-10 | $55.49 | $55.51 | $55.00 | $55.03 | $53.92 | 9,842 |
2021-05-07 | $54.67 | $55.33 | $54.67 | $55.19 | $54.08 | 6,394 |
2021-05-06 | $53.89 | $54.31 | $53.89 | $54.31 | $53.22 | 2,989 |
2021-05-05 | $54.05 | $54.05 | $53.80 | $53.89 | $52.81 | 3,500 |
2021-05-04 | $54.47 | $54.47 | $53.77 | $53.99 | $52.90 | 4,052 |
2021-05-03 | $53.93 | $54.75 | $53.87 | $54.26 | $53.17 | 8,205 |
2021-04-30 | $53.66 | $53.66 | $53.46 | $53.51 | $52.43 | 2,816 |
2021-04-29 | $53.75 | $53.79 | $53.46 | $53.68 | $52.60 | 7,215 |
2021-04-28 | $53.39 | $53.48 | $53.15 | $53.41 | $52.34 | 2,931 |
2021-04-27 | $53.50 | $53.87 | $53.22 | $53.22 | $52.15 | 3,789 |
2021-04-26 | $53.70 | $53.70 | $53.03 | $53.14 | $52.07 | 10,284 |
2021-04-23 | $53.00 | $53.36 | $53.00 | $53.35 | $52.27 | 3,872 |
2021-04-22 | $53.50 | $53.50 | $53.15 | $53.15 | $52.08 | 2,561 |
2021-04-21 | $53.00 | $53.49 | $53.00 | $53.49 | $52.41 | 2,696 |
2021-04-20 | $53.01 | $53.45 | $53.01 | $53.40 | $52.33 | 2,023 |
2021-04-19 | $53.91 | $53.91 | $53.30 | $53.30 | $52.23 | 4,379 |
2021-04-16 | $53.80 | $53.80 | $53.47 | $53.69 | $52.61 | 2,240 |
2021-04-15 | $53.16 | $53.47 | $53.16 | $53.47 | $52.39 | 3,825 |
2021-04-14 | $53.39 | $53.53 | $53.24 | $53.30 | $52.23 | 751 |
2021-04-13 | $53.23 | $53.45 | $53.00 | $53.36 | $52.28 | 1,885 |
2021-04-12 | $53.17 | $53.25 | $53.06 | $53.11 | $52.04 | 6,197 |
2021-04-09 | $53.52 | $53.52 | $53.20 | $53.25 | $52.18 | 3,411 |
2021-04-08 | $53.84 | $53.84 | $53.27 | $53.32 | $52.25 | 10,317 |
2021-04-07 | $53.57 | $53.57 | $53.22 | $53.26 | $52.19 | 1,545 |
2021-04-06 | $53.20 | $53.20 | $52.89 | $52.97 | $51.90 | 4,940 |
2021-04-05 | $52.70 | $53.37 | $52.66 | $53.34 | $52.27 | 2,619 |
2021-04-01 | $52.31 | $52.51 | $52.31 | $52.51 | $51.45 | 789 |
2021-03-31 | $52.46 | $52.46 | $52.42 | $52.42 | $51.36 | 541 |
2021-03-30 | $52.02 | $52.17 | $52.02 | $52.12 | $51.07 | 3,391 |
2021-03-29 | $52.68 | $53.00 | $52.23 | $52.66 | $51.60 | 7,753 |
2021-03-26 | $52.67 | $52.68 | $52.35 | $52.68 | $51.63 | 2,755 |
2021-03-25 | $51.82 | $52.44 | $51.82 | $52.44 | $51.38 | 2,669 |
2021-03-24 | $51.87 | $51.96 | $51.65 | $51.66 | $50.62 | 1,400 |
2021-03-23 | $51.81 | $51.86 | $51.50 | $51.64 | $50.60 | 3,523 |
2021-03-22 | $52.35 | $52.35 | $51.96 | $52.00 | $50.96 | 2,052 |
2021-03-19 | $51.89 | $52.17 | $51.89 | $52.12 | $51.07 | 3,207 |
2021-03-18 | $52.50 | $52.50 | $51.80 | $51.80 | $50.75 | 2,352 |
2021-03-17 | $52.40 | $52.58 | $51.64 | $52.58 | $51.52 | 2,556 |
2021-03-16 | $52.60 | $52.85 | $52.30 | $52.70 | $51.64 | 3,965 |
2021-03-15 | $51.69 | $52.36 | $51.69 | $52.36 | $51.30 | 9,268 |
2021-03-12 | $50.73 | $51.35 | $50.62 | $51.31 | $50.28 | 5,096 |
2021-03-11 | $50.81 | $50.98 | $50.76 | $50.78 | $49.76 | 5,509 |
2021-03-10 | $49.96 | $50.12 | $49.96 | $50.11 | $49.10 | 2,275 |
2021-03-09 | $49.94 | $50.06 | $49.74 | $49.93 | $48.93 | 2,051 |
2021-03-08 | $48.86 | $49.28 | $48.86 | $48.98 | $47.99 | 2,136 |
2021-03-05 | $48.03 | $48.56 | $48.03 | $48.56 | $47.58 | 1,002 |
2021-03-04 | $48.36 | $48.79 | $47.98 | $47.98 | $47.01 | 1,397 |
2021-03-03 | $48.74 | $48.74 | $48.47 | $48.47 | $47.50 | 830 |
2021-03-02 | $48.61 | $48.94 | $48.61 | $48.72 | $47.74 | 2,510 |
2021-03-01 | $48.23 | $48.64 | $48.22 | $48.46 | $47.48 | 3,295 |
2021-02-26 | $48.41 | $48.41 | $47.63 | $47.63 | $46.68 | 1,243 |
2021-02-25 | $49.42 | $49.42 | $48.45 | $48.46 | $47.49 | 3,417 |
2021-02-24 | $49.41 | $49.45 | $48.96 | $49.32 | $48.33 | 1,430 |
2021-02-23 | $49.40 | $49.58 | $49.21 | $49.51 | $48.51 | 2,731 |
2021-02-22 | $49.78 | $49.78 | $49.46 | $49.46 | $48.47 | 4,238 |
2021-02-19 | $50.26 | $50.26 | $49.90 | $49.90 | $48.90 | 3,384 |
2021-02-18 | $50.56 | $50.56 | $50.09 | $50.14 | $49.13 | 3,000 |
2021-02-17 | $50.47 | $50.47 | $50.14 | $50.42 | $49.40 | 1,679 |
2021-02-16 | $50.78 | $50.96 | $50.46 | $50.53 | $49.51 | 21,220 |
2021-02-12 | $50.64 | $50.64 | $50.64 | $50.64 | $49.62 | 392 |
2021-02-11 | $51.05 | $51.13 | $50.86 | $50.86 | $49.84 | 1,191 |
2021-02-10 | $50.94 | $51.00 | $50.78 | $50.96 | $49.94 | 1,154 |
2021-02-09 | $50.50 | $50.78 | $50.50 | $50.59 | $49.57 | 2,207 |
2021-02-08 | $50.72 | $50.72 | $50.33 | $50.49 | $49.47 | 2,704 |
2021-02-05 | $49.67 | $50.15 | $49.67 | $50.11 | $49.10 | 2,052 |
2021-02-04 | $49.62 | $49.62 | $49.28 | $49.59 | $48.59 | 1,460 |
2021-02-03 | $49.45 | $49.45 | $49.14 | $49.30 | $48.31 | 954 |
2021-02-02 | $49.14 | $49.14 | $49.12 | $49.12 | $48.13 | 615 |
2021-02-01 | $48.71 | $49.16 | $48.44 | $49.05 | $48.07 | 4,297 |
2021-01-29 | $48.71 | $48.91 | $48.27 | $48.45 | $47.48 | 1,951 |
2021-01-28 | $49.26 | $49.69 | $49.26 | $49.47 | $48.47 | 1,650 |
2021-01-27 | $49.61 | $49.61 | $48.78 | $48.82 | $47.84 | 2,558 |
2021-01-26 | $50.06 | $50.35 | $50.06 | $50.28 | $49.27 | 3,016 |
2021-01-25 | $49.22 | $49.88 | $49.22 | $49.88 | $48.88 | 879 |
2021-01-22 | $49.66 | $49.79 | $49.40 | $49.79 | $48.79 | 2,265 |
2021-01-21 | $50.00 | $50.00 | $49.49 | $49.61 | $48.61 | 968 |
2021-01-20 | $49.88 | $49.88 | $49.88 | $49.88 | $48.88 | 416 |
2021-01-19 | $49.63 | $49.82 | $49.60 | $49.60 | $48.60 | 1,352 |
2021-01-15 | $49.57 | $49.57 | $49.13 | $49.50 | $48.50 | 3,595 |
2021-01-14 | $49.77 | $49.97 | $49.76 | $49.76 | $48.76 | 903 |
2021-01-13 | $49.53 | $49.69 | $49.53 | $49.69 | $48.69 | 811 |
2021-01-12 | $49.85 | $49.85 | $49.28 | $49.76 | $48.76 | 1,953 |
2021-01-11 | $49.64 | $49.64 | $49.43 | $49.44 | $48.44 | 2,079 |
2021-01-08 | $49.98 | $50.00 | $49.76 | $50.00 | $48.99 | 2,065 |
2021-01-07 | $50.46 | $50.46 | $49.85 | $49.88 | $48.88 | 2,651 |
2021-01-06 | $49.19 | $50.17 | $49.19 | $50.16 | $49.16 | 4,348 |
2021-01-05 | $49.33 | $49.33 | $49.22 | $49.28 | $48.29 | 887 |
2021-01-04 | $50.32 | $50.32 | $48.75 | $48.78 | $47.80 | 5,486 |
2020-12-31 | $48.84 | $49.19 | $48.81 | $49.19 | $48.20 | 1,693 |
2020-12-30 | $48.79 | $49.24 | $48.78 | $49.12 | $48.13 | 3,183 |
2020-12-29 | $48.94 | $48.94 | $48.69 | $48.69 | $47.71 | 437 |
2020-12-28 | $49.15 | $49.15 | $48.74 | $48.80 | $47.82 | 3,002 |
2020-12-24 | $48.22 | $48.41 | $48.22 | $48.41 | $47.44 | 570 |
2020-12-23 | $48.10 | $48.73 | $48.10 | $48.43 | $47.46 | 933 |
2020-12-22 | $48.09 | $48.09 | $48.00 | $48.00 | $47.03 | 695 |
2020-12-21 | $48.35 | $48.66 | $46.28 | $48.08 | $47.12 | 13,504 |
2020-12-18 | $50.36 | $50.42 | $50.02 | $50.02 | $47.92 | 3,394 |
2020-12-17 | $50.09 | $50.09 | $49.85 | $49.85 | $47.75 | 752 |
2020-12-16 | $49.82 | $49.82 | $49.02 | $49.22 | $47.16 | 2,120 |
2020-12-15 | $48.85 | $49.54 | $48.78 | $49.54 | $47.46 | 825 |
2020-12-14 | $49.50 | $49.50 | $48.75 | $48.75 | $46.70 | 4,130 |
2020-12-11 | $48.76 | $48.85 | $48.49 | $48.85 | $46.80 | 1,063 |
2020-12-10 | $48.22 | $48.80 | $48.22 | $48.80 | $46.75 | 779 |
2020-12-09 | $48.85 | $48.85 | $48.20 | $48.31 | $46.28 | 2,658 |
2020-12-08 | $48.81 | $48.81 | $48.38 | $48.51 | $46.47 | 583 |
2020-12-07 | $48.56 | $48.83 | $48.36 | $48.72 | $46.68 | 2,057 |
2020-12-04 | $48.40 | $48.71 | $48.40 | $48.59 | $46.55 | 2,428 |
2020-12-03 | $48.71 | $48.71 | $48.42 | $48.43 | $46.40 | 828 |
2020-12-02 | $48.50 | $48.75 | $48.50 | $48.75 | $46.70 | 350 |
2020-12-01 | $48.54 | $48.83 | $48.10 | $48.56 | $46.52 | 11,910 |
2020-11-30 | $48.32 | $48.43 | $48.30 | $48.30 | $46.28 | 771 |
2020-11-27 | $49.28 | $49.29 | $49.28 | $49.29 | $47.22 | 251 |
2020-11-25 | $49.18 | $49.20 | $49.08 | $49.20 | $47.14 | 1,104 |
2020-11-24 | $49.45 | $49.45 | $49.45 | $49.45 | $47.38 | 187 |
2020-11-23 | $48.62 | $48.85 | $48.62 | $48.77 | $46.73 | 1,111 |
2020-11-20 | $48.54 | $48.56 | $48.54 | $48.56 | $46.53 | 335 |
2020-11-19 | $48.38 | $48.38 | $48.38 | $48.38 | $46.35 | 84 |
2020-11-18 | $48.72 | $49.13 | $48.50 | $48.50 | $46.47 | 3,167 |
2020-11-17 | $48.74 | $48.77 | $48.74 | $48.77 | $46.73 | 340 |
2020-11-16 | $48.74 | $48.91 | $48.74 | $48.91 | $46.86 | 211 |
2020-11-13 | $48.51 | $48.63 | $48.40 | $48.63 | $46.59 | 825 |
2020-11-12 | $48.29 | $48.29 | $47.86 | $48.00 | $45.98 | 474 |
2020-11-11 | $48.87 | $48.87 | $48.86 | $48.86 | $46.81 | 657 |
2020-11-10 | $48.10 | $48.42 | $48.08 | $48.36 | $46.33 | 2,228 |
2020-11-09 | $48.37 | $48.42 | $47.91 | $47.91 | $45.90 | 1,311 |
2020-11-06 | $47.19 | $47.21 | $47.08 | $47.08 | $45.10 | 2,514 |
2020-11-05 | $46.97 | $47.39 | $46.90 | $47.03 | $45.06 | 2,269 |
2020-11-04 | $46.54 | $46.54 | $46.54 | $46.54 | $44.59 | 99 |
2020-11-03 | $46.54 | $47.00 | $46.52 | $46.89 | $44.92 | 3,899 |
2020-11-02 | $45.61 | $45.98 | $45.61 | $45.98 | $44.05 | 1,531 |
2020-10-30 | $45.15 | $45.40 | $45.15 | $45.21 | $43.32 | 1,008 |
2020-10-29 | $45.19 | $45.60 | $45.00 | $45.57 | $43.65 | 1,656 |
2020-10-28 | $46.00 | $46.00 | $45.26 | $45.26 | $43.36 | 1,113 |
2020-10-27 | $46.81 | $46.84 | $46.66 | $46.66 | $44.70 | 761 |
2020-10-26 | $47.09 | $47.09 | $46.68 | $46.86 | $44.90 | 998 |
2020-10-23 | $47.07 | $47.27 | $47.07 | $47.27 | $45.28 | 2,062 |
2020-10-22 | $47.07 | $47.20 | $47.03 | $47.18 | $45.20 | 2,432 |
2020-10-21 | $47.34 | $47.34 | $47.07 | $47.07 | $45.09 | 285 |
2020-10-20 | $46.99 | $46.99 | $46.99 | $46.99 | $45.01 | 317 |
2020-10-19 | $46.79 | $46.79 | $46.79 | $46.79 | $44.83 | 401 |
2020-10-16 | $46.96 | $46.96 | $46.79 | $46.79 | $44.83 | 581 |
2020-10-15 | $46.42 | $46.42 | $46.42 | $46.42 | $44.48 | 104 |
2020-10-14 | $46.64 | $46.64 | $46.64 | $46.64 | $44.69 | 269 |
2020-10-13 | $46.29 | $46.52 | $46.29 | $46.52 | $44.57 | 525 |
2020-10-12 | $46.31 | $46.78 | $46.31 | $46.78 | $44.82 | 543 |
2020-10-09 | $46.57 | $46.71 | $46.57 | $46.71 | $44.75 | 327 |
2020-10-08 | $46.52 | $46.69 | $46.52 | $46.69 | $44.73 | 579 |
2020-10-07 | $45.90 | $46.11 | $45.90 | $46.11 | $44.17 | 385 |
2020-10-06 | $46.06 | $46.06 | $45.56 | $45.68 | $43.77 | 2,189 |
2020-10-05 | $45.18 | $45.78 | $45.18 | $45.78 | $43.86 | 1,797 |
2020-10-02 | $45.24 | $45.24 | $45.24 | $45.24 | $43.34 | 27 |
2020-10-01 | $44.65 | $45.06 | $44.58 | $44.90 | $43.02 | 15,891 |
2020-09-30 | $44.22 | $44.57 | $44.01 | $44.57 | $42.70 | 2,464 |
2020-09-29 | $44.35 | $44.35 | $44.09 | $44.09 | $42.24 | 286 |
2020-09-28 | $44.15 | $44.44 | $44.15 | $44.22 | $42.36 | 1,147 |
2020-09-25 | $43.61 | $43.98 | $43.61 | $43.98 | $42.13 | 695 |
2020-09-24 | $43.30 | $43.64 | $43.30 | $43.64 | $41.81 | 134 |
2020-09-23 | $43.48 | $43.48 | $43.48 | $43.48 | $41.66 | 285 |
2020-09-22 | $44.09 | $44.09 | $44.09 | $44.09 | $42.24 | 67 |
2020-09-21 | $43.49 | $43.69 | $43.35 | $43.69 | $41.85 | 1,187 |
2020-09-18 | $44.34 | $44.41 | $44.20 | $44.20 | $42.34 | 554 |
2020-09-17 | $44.62 | $44.70 | $44.54 | $44.70 | $42.83 | 1,949 |
2020-09-16 | $44.95 | $44.95 | $44.84 | $44.84 | $42.96 | 639 |
2020-09-15 | $45.06 | $45.23 | $44.83 | $44.83 | $42.95 | 462 |
2020-09-14 | $44.46 | $44.73 | $44.46 | $44.73 | $42.86 | 608 |
2020-09-11 | $43.84 | $43.99 | $43.83 | $43.99 | $42.15 | 849 |
2020-09-10 | $44.09 | $44.50 | $43.73 | $43.73 | $41.90 | 757 |
2020-09-09 | $44.24 | $44.33 | $44.24 | $44.33 | $42.47 | 286 |
2020-09-08 | $43.51 | $43.73 | $43.44 | $43.73 | $41.89 | 660 |
2020-09-04 | $44.06 | $44.38 | $44.04 | $44.38 | $42.52 | 555 |
2020-09-03 | $44.45 | $44.45 | $44.38 | $44.38 | $42.52 | 246 |
2020-09-02 | $44.63 | $45.07 | $44.63 | $45.07 | $43.18 | 653 |
2020-09-01 | $44.68 | $44.68 | $44.33 | $44.33 | $42.47 | 2,424 |
2020-08-31 | $44.83 | $44.83 | $44.69 | $44.69 | $42.81 | 469 |
2020-08-28 | $44.41 | $44.63 | $44.41 | $44.63 | $42.76 | 293 |
2020-08-27 | $44.10 | $44.30 | $44.10 | $44.24 | $42.38 | 672 |
2020-08-26 | $44.13 | $44.23 | $44.13 | $44.23 | $42.37 | 504 |
2020-08-25 | $44.64 | $44.64 | $44.36 | $44.58 | $42.71 | 797 |
2020-08-24 | $44.53 | $44.53 | $44.53 | $44.53 | $42.66 | 101 |
2020-08-21 | $44.03 | $44.03 | $44.03 | $44.03 | $42.18 | 59 |
2020-08-20 | $44.23 | $44.23 | $44.23 | $44.23 | $42.37 | 29 |
2020-08-19 | $44.78 | $44.78 | $44.62 | $44.62 | $42.75 | 469 |
2020-08-18 | $44.87 | $45.02 | $44.84 | $44.84 | $42.96 | 1,763 |
2020-08-17 | $45.17 | $45.17 | $45.14 | $45.14 | $43.24 | 606 |
2020-08-14 | $45.42 | $45.42 | $45.22 | $45.22 | $43.33 | 464 |
2020-08-13 | $45.52 | $45.54 | $45.52 | $45.54 | $43.63 | 332 |
2020-08-12 | $45.56 | $45.61 | $45.56 | $45.57 | $43.65 | 2,970 |
2020-08-11 | $45.40 | $45.40 | $44.77 | $44.77 | $42.89 | 428 |
2020-08-10 | $44.90 | $45.04 | $44.81 | $45.04 | $43.15 | 688 |
2020-08-07 | $44.28 | $45.04 | $44.28 | $45.04 | $43.15 | 2,293 |
2020-08-06 | $44.52 | $44.52 | $44.52 | $44.52 | $42.65 | 152 |
2020-08-05 | $44.67 | $44.67 | $44.40 | $44.40 | $42.53 | 458 |
2020-08-04 | $44.76 | $44.76 | $44.76 | $44.76 | $42.88 | 117 |
2020-08-03 | $44.37 | $44.37 | $44.37 | $44.37 | $42.51 | 191 |
2020-07-31 | $44.23 | $44.37 | $44.23 | $44.37 | $42.51 | 225 |
2020-07-30 | $44.48 | $44.50 | $44.46 | $44.46 | $42.59 | 477 |
2020-07-29 | $45.15 | $45.15 | $44.60 | $44.85 | $42.97 | 1,044 |
2020-07-28 | $45.02 | $45.02 | $44.90 | $44.90 | $43.02 | 936 |
2020-07-27 | $44.75 | $44.82 | $44.75 | $44.82 | $42.94 | 497 |
2020-07-24 | $44.83 | $44.83 | $44.83 | $44.83 | $42.95 | 206 |
2020-07-23 | $45.40 | $45.40 | $45.10 | $45.10 | $43.21 | 269 |
2020-07-22 | $44.48 | $45.31 | $44.48 | $45.31 | $43.41 | 122 |
2020-07-21 | $44.91 | $44.92 | $44.62 | $44.62 | $42.75 | 410 |
2020-07-20 | $44.78 | $44.78 | $44.76 | $44.76 | $42.88 | 609 |
2020-07-17 | $44.88 | $45.08 | $44.88 | $45.08 | $43.19 | 863 |
2020-07-16 | $44.34 | $44.34 | $44.10 | $44.20 | $42.35 | 889 |
2020-07-15 | $44.16 | $44.16 | $44.16 | $44.16 | $42.31 | 100 |
2020-07-14 | $43.78 | $43.78 | $43.78 | $43.78 | $41.94 | 205 |
2020-07-13 | $43.35 | $43.35 | $43.35 | $43.35 | $41.53 | 300 |
2020-07-10 | $43.34 | $43.34 | $43.34 | $43.34 | $41.52 | 262 |
2020-07-09 | $42.76 | $42.76 | $42.33 | $42.68 | $40.89 | 1,088 |
2020-07-08 | $43.19 | $43.33 | $43.19 | $43.33 | $41.51 | 605 |
2020-07-07 | $42.48 | $42.81 | $42.48 | $42.73 | $40.94 | 1,600 |
2020-07-06 | $43.38 | $43.76 | $43.22 | $43.22 | $41.41 | 734 |
2020-07-02 | $43.23 | $43.30 | $43.23 | $43.23 | $41.42 | 889 |
2020-07-01 | $42.52 | $42.97 | $42.52 | $42.97 | $41.17 | 265 |
2020-06-30 | $42.22 | $42.52 | $42.22 | $42.52 | $40.74 | 679 |
2020-06-29 | $42.32 | $42.32 | $42.32 | $42.32 | $40.54 | 97 |
2020-06-26 | $41.66 | $41.66 | $41.66 | $41.66 | $39.91 | 88 |
2020-06-25 | $42.17 | $42.17 | $42.03 | $42.14 | $40.37 | 1,062 |
2020-06-24 | $42.07 | $42.23 | $42.07 | $42.23 | $40.46 | 1,626 |
2020-06-23 | $43.78 | $43.78 | $43.05 | $43.05 | $41.24 | 837 |
2020-06-22 | $43.18 | $43.18 | $43.18 | $43.18 | $41.37 | 275 |
2020-06-19 | $43.84 | $43.84 | $43.18 | $43.18 | $41.37 | 851 |
2020-06-18 | $43.75 | $43.87 | $43.75 | $43.87 | $42.03 | 426 |
2020-06-17 | $44.22 | $44.22 | $43.95 | $43.96 | $42.12 | 2,083 |
2020-06-16 | $44.51 | $44.90 | $44.10 | $44.10 | $42.25 | 1,496 |
2020-06-15 | $43.22 | $43.95 | $43.22 | $43.95 | $42.11 | 1,133 |
2020-06-12 | $44.31 | $44.31 | $43.72 | $43.94 | $42.10 | 5,960 |
2020-06-11 | $43.56 | $43.56 | $43.56 | $43.56 | $41.73 | 155 |
2020-06-10 | $45.70 | $45.70 | $45.70 | $45.70 | $43.78 | 85 |
2020-06-09 | $45.96 | $46.07 | $45.96 | $46.07 | $44.14 | 1,440 |
2020-06-08 | $46.78 | $46.78 | $46.78 | $46.78 | $44.82 | 300 |
2020-06-05 | $45.84 | $46.00 | $45.76 | $45.76 | $43.84 | 867 |
2020-06-04 | $45.34 | $45.34 | $44.79 | $45.01 | $43.12 | 503 |
2020-06-03 | $45.71 | $45.74 | $45.70 | $45.74 | $43.82 | 1,555 |
2020-06-02 | $45.21 | $45.22 | $45.21 | $45.22 | $43.32 | 322 |
2020-06-01 | $45.02 | $45.11 | $45.02 | $45.11 | $43.22 | 236 |
2020-05-29 | $44.33 | $44.51 | $44.12 | $44.51 | $42.64 | 881 |
2020-05-28 | $44.51 | $44.51 | $44.38 | $44.38 | $42.52 | 281 |
2020-05-27 | $43.64 | $43.80 | $43.64 | $43.80 | $41.96 | 330 |
2020-05-26 | $43.26 | $43.65 | $43.06 | $43.06 | $41.25 | 805 |
2020-05-22 | $42.35 | $42.35 | $42.35 | $42.35 | $40.57 | 66 |
2020-05-21 | $42.24 | $42.24 | $42.24 | $42.24 | $40.47 | 72 |
2020-05-20 | $42.97 | $42.97 | $42.63 | $42.63 | $40.84 | 430 |
2020-05-19 | $42.29 | $42.29 | $42.29 | $42.29 | $40.52 | 237 |
2020-05-18 | $42.22 | $43.06 | $42.22 | $43.06 | $41.25 | 1,853 |
2020-05-15 | $41.31 | $41.50 | $41.10 | $41.43 | $39.69 | 2,741 |
2020-05-14 | $41.00 | $41.65 | $41.00 | $41.65 | $39.90 | 969 |
2020-05-13 | $41.39 | $41.60 | $41.39 | $41.60 | $39.85 | 398 |
2020-05-12 | $42.64 | $42.64 | $42.25 | $42.25 | $40.48 | 362 |
2020-05-11 | $42.47 | $42.47 | $42.47 | $42.47 | $40.69 | 132 |
2020-05-08 | $42.30 | $42.62 | $42.30 | $42.62 | $40.83 | 250 |
2020-05-07 | $41.70 | $41.70 | $41.70 | $41.70 | $39.95 | 174 |
2020-05-06 | $42.20 | $42.20 | $41.70 | $41.70 | $39.95 | 532 |
2020-05-05 | $42.26 | $42.71 | $42.26 | $42.50 | $40.72 | 2,317 |
2020-05-04 | $41.39 | $41.87 | $41.39 | $41.85 | $40.09 | 731 |
2020-05-01 | $41.80 | $41.96 | $41.62 | $41.62 | $39.87 | 441 |
2020-04-30 | $42.71 | $42.71 | $42.61 | $42.61 | $40.82 | 523 |
2020-04-29 | $44.36 | $44.36 | $43.62 | $43.62 | $41.79 | 241 |
2020-04-28 | $44.01 | $44.01 | $43.33 | $43.33 | $41.51 | 1,202 |
2020-04-27 | $42.84 | $43.35 | $42.84 | $43.13 | $41.32 | 1,366 |
2020-04-24 | $42.41 | $42.67 | $42.05 | $42.67 | $40.88 | 678 |
2020-04-23 | $42.70 | $42.74 | $42.28 | $42.28 | $40.51 | 1,047 |
2020-04-22 | $41.46 | $41.46 | $41.46 | $41.46 | $39.72 | 285 |
2020-04-21 | $41.30 | $41.46 | $41.30 | $41.46 | $39.72 | 1,063 |
2020-04-20 | $42.77 | $43.14 | $42.41 | $42.41 | $40.63 | 1,074 |
2020-04-17 | $42.53 | $42.53 | $42.53 | $42.53 | $40.75 | 80 |
2020-04-16 | $42.39 | $42.53 | $42.30 | $42.53 | $40.75 | 3,560 |
2020-04-15 | $43.68 | $43.68 | $43.68 | $43.68 | $41.85 | 69 |
2020-04-14 | $42.73 | $42.73 | $42.73 | $42.73 | $40.94 | 150 |
2020-04-13 | $42.48 | $42.73 | $42.48 | $42.73 | $40.94 | 487 |
2020-04-09 | $41.97 | $43.97 | $41.97 | $43.36 | $41.54 | 1,372 |
2020-04-08 | $40.83 | $41.68 | $40.25 | $41.68 | $39.93 | 1,876 |
2020-04-07 | $41.44 | $41.76 | $40.49 | $40.49 | $38.79 | 2,960 |
2020-04-06 | $39.58 | $40.32 | $39.58 | $40.32 | $38.63 | 256 |
2020-04-03 | $38.19 | $38.19 | $37.92 | $37.92 | $36.33 | 1,176 |
2020-04-02 | $38.18 | $38.73 | $37.96 | $38.73 | $37.11 | 718 |
2020-04-01 | $38.62 | $38.63 | $37.65 | $37.81 | $36.22 | 2,447 |
2020-03-31 | $40.41 | $40.41 | $39.49 | $39.49 | $37.83 | 890 |
2020-03-30 | $39.73 | $40.51 | $39.73 | $40.43 | $38.73 | 3,547 |
2020-03-27 | $38.82 | $39.97 | $38.82 | $39.24 | $37.59 | 771 |
2020-03-26 | $39.09 | $39.67 | $39.03 | $39.67 | $38.01 | 1,996 |
2020-03-25 | $36.75 | $38.15 | $36.75 | $37.37 | $35.80 | 1,775 |
2020-03-24 | $35.40 | $36.66 | $35.40 | $36.66 | $35.12 | 3,143 |
2020-03-23 | $34.80 | $34.80 | $33.52 | $34.08 | $32.65 | 3,183 |
2020-03-20 | $36.13 | $36.31 | $34.56 | $34.56 | $33.11 | 1,271 |
2020-03-19 | $35.63 | $35.97 | $34.88 | $35.32 | $33.84 | 6,999 |
2020-03-18 | $35.85 | $36.51 | $34.67 | $35.51 | $34.02 | 3,807 |
2020-03-17 | $36.40 | $38.47 | $36.40 | $38.46 | $36.85 | 1,627 |
2020-03-16 | $36.86 | $36.86 | $35.58 | $35.58 | $34.09 | 867 |
2020-03-13 | $40.38 | $40.38 | $38.50 | $40.29 | $38.60 | 2,263 |
2020-03-12 | $40.99 | $41.11 | $38.41 | $39.13 | $37.49 | 4,432 |
2020-03-11 | $44.97 | $44.97 | $43.16 | $43.40 | $41.58 | 2,320 |
2020-03-10 | $45.60 | $45.72 | $44.50 | $45.72 | $43.80 | 2,342 |
2020-03-09 | $46.27 | $46.64 | $44.23 | $44.99 | $43.10 | 5,856 |
2020-03-06 | $47.63 | $48.12 | $47.56 | $48.12 | $46.10 | 559 |
2020-03-05 | $49.01 | $49.01 | $48.57 | $48.83 | $46.78 | 4,602 |
2020-03-04 | $49.02 | $49.61 | $49.02 | $49.61 | $47.53 | 2,715 |
2020-03-03 | $48.45 | $48.45 | $47.59 | $47.59 | $45.59 | 853 |
2020-03-02 | $46.33 | $47.87 | $46.33 | $47.87 | $45.86 | 846 |
2020-02-28 | $46.58 | $46.58 | $46.03 | $46.42 | $44.47 | 2,333 |
2020-02-27 | $48.74 | $49.00 | $47.69 | $47.69 | $45.69 | 1,532 |
2020-02-26 | $49.52 | $50.19 | $49.36 | $49.36 | $47.29 | 3,007 |
2020-02-25 | $50.25 | $50.25 | $49.47 | $49.56 | $47.48 | 4,393 |
2020-02-24 | $51.09 | $51.09 | $50.91 | $50.91 | $48.77 | 1,447 |
2020-02-21 | $51.51 | $51.80 | $51.51 | $51.80 | $49.63 | 236 |
2020-02-20 | $51.88 | $51.88 | $51.55 | $51.66 | $49.49 | 1,613 |
2020-02-19 | $51.91 | $51.91 | $51.91 | $51.91 | $49.73 | 184 |
2020-02-18 | $51.66 | $51.80 | $51.66 | $51.80 | $49.63 | 963 |
2020-02-14 | $51.15 | $51.41 | $51.15 | $51.34 | $49.19 | 287 |
2020-02-13 | $51.06 | $51.11 | $51.06 | $51.11 | $48.97 | 761 |
2020-02-12 | $51.09 | $51.09 | $51.01 | $51.01 | $48.87 | 696 |
2020-02-11 | $50.96 | $51.39 | $50.96 | $51.14 | $48.99 | 1,758 |
2020-02-10 | $50.81 | $50.81 | $50.81 | $50.81 | $48.68 | 261 |
2020-02-07 | $50.78 | $50.78 | $50.67 | $50.67 | $48.54 | 342 |
2020-02-06 | $50.73 | $50.94 | $50.73 | $50.90 | $48.76 | 330 |
2020-02-05 | $50.97 | $50.97 | $50.97 | $50.97 | $48.83 | 91 |
2020-02-04 | $50.81 | $50.88 | $50.78 | $50.78 | $48.65 | 727 |
2020-02-03 | $50.57 | $50.68 | $50.33 | $50.58 | $48.46 | 1,241 |
2020-01-31 | $49.89 | $49.89 | $49.76 | $49.76 | $47.67 | 575 |
2020-01-30 | $49.89 | $50.30 | $49.89 | $50.30 | $48.19 | 285 |
2020-01-29 | $50.24 | $50.24 | $49.93 | $50.11 | $48.01 | 619 |
2020-01-28 | $49.86 | $50.14 | $49.86 | $50.14 | $48.04 | 889 |
2020-01-27 | $49.58 | $49.72 | $49.58 | $49.72 | $47.63 | 566 |
2020-01-24 | $50.00 | $50.06 | $50.00 | $50.06 | $47.96 | 574 |
2020-01-23 | $49.44 | $50.03 | $49.44 | $50.03 | $47.93 | 1,375 |
2020-01-22 | $49.62 | $49.64 | $49.60 | $49.60 | $47.52 | 452 |
2020-01-21 | $49.83 | $49.83 | $49.58 | $49.58 | $47.50 | 1,524 |
2020-01-17 | $49.23 | $49.60 | $49.23 | $49.60 | $47.52 | 732 |
2020-01-16 | $49.23 | $49.23 | $49.23 | $49.23 | $47.16 | 227 |
2020-01-15 | $48.83 | $48.87 | $48.83 | $48.87 | $46.82 | 125 |
2020-01-14 | $48.42 | $48.42 | $48.35 | $48.42 | $46.39 | 1,027 |
2020-01-13 | $48.20 | $48.41 | $48.20 | $48.41 | $46.38 | 1,135 |
2020-01-10 | $48.05 | $48.08 | $47.90 | $47.90 | $45.89 | 838 |
2020-01-09 | $48.04 | $48.04 | $47.84 | $47.89 | $45.88 | 950 |
2020-01-08 | $47.90 | $48.10 | $47.90 | $47.96 | $45.95 | 1,051 |
2020-01-07 | $48.18 | $48.21 | $48.08 | $48.08 | $46.06 | 1,063 |
2020-01-06 | $48.14 | $48.65 | $48.14 | $48.65 | $46.61 | 1,273 |
2020-01-03 | $48.61 | $48.75 | $48.54 | $48.62 | $46.58 | 2,578 |
2020-01-02 | $48.60 | $48.94 | $48.60 | $48.72 | $46.68 | 2,448 |
2019-12-31 | $48.53 | $48.60 | $48.32 | $48.60 | $46.56 | 1,852 |
2019-12-30 | $48.66 | $48.66 | $48.37 | $48.42 | $46.39 | 1,807 |
2019-12-27 | $48.66 | $48.68 | $48.54 | $48.68 | $46.64 | 275 |
2019-12-26 | $48.56 | $48.56 | $48.41 | $48.50 | $46.47 | 1,944 |
2019-12-24 | $48.40 | $48.41 | $48.29 | $48.41 | $46.38 | 546 |
2019-12-23 | $48.50 | $48.52 | $48.42 | $48.47 | $46.44 | 2,596 |
2019-12-20 | $49.68 | $49.80 | $49.68 | $49.80 | $46.68 | 461 |
2019-12-19 | $49.61 | $49.89 | $49.61 | $49.89 | $46.76 | 620 |
2019-12-18 | $49.85 | $49.94 | $49.84 | $49.87 | $46.74 | 2,251 |
2019-12-17 | $49.44 | $49.71 | $49.44 | $49.71 | $46.59 | 817 |
2019-12-16 | $49.19 | $49.26 | $49.19 | $49.22 | $46.13 | 548 |
2019-12-13 | $49.11 | $49.23 | $49.11 | $49.23 | $46.14 | 481 |
2019-12-12 | $49.30 | $49.32 | $49.17 | $49.32 | $46.23 | 505 |
2019-12-11 | $49.38 | $49.38 | $49.19 | $49.31 | $46.22 | 1,170 |
2019-12-10 | $48.94 | $48.95 | $48.77 | $48.95 | $45.88 | 1,315 |
2019-12-09 | $49.13 | $49.21 | $49.11 | $49.11 | $46.03 | 1,296 |
2019-12-06 | $49.11 | $49.11 | $48.98 | $48.98 | $45.91 | 484 |
2019-12-05 | $48.65 | $48.79 | $48.65 | $48.79 | $45.73 | 1,076 |
2019-12-04 | $48.57 | $48.92 | $48.57 | $48.84 | $45.78 | 1,754 |
2019-12-03 | $47.89 | $48.10 | $47.81 | $48.10 | $45.08 | 1,585 |
2019-12-02 | $48.23 | $48.23 | $47.75 | $47.99 | $44.98 | 1,032 |
2019-11-29 | $48.03 | $48.20 | $48.03 | $48.20 | $45.18 | 761 |
2019-11-27 | $48.14 | $48.32 | $48.14 | $48.27 | $45.24 | 775 |
2019-11-26 | $48.10 | $48.17 | $48.10 | $48.17 | $45.15 | 141 |
2019-11-25 | $48.17 | $48.33 | $48.17 | $48.23 | $45.21 | 1,440 |
2019-11-22 | $48.07 | $48.26 | $48.07 | $48.26 | $45.23 | 574 |
2019-11-21 | $48.40 | $48.41 | $48.18 | $48.24 | $45.22 | 1,483 |
2019-11-20 | $48.18 | $48.35 | $48.12 | $48.35 | $45.32 | 714 |
2019-11-19 | $48.10 | $48.35 | $48.05 | $48.13 | $45.11 | 1,532 |
2019-11-18 | $48.76 | $48.76 | $48.38 | $48.38 | $45.35 | 712 |
2019-11-15 | $48.21 | $48.39 | $48.21 | $48.36 | $45.33 | 720 |
2019-11-14 | $47.85 | $48.15 | $47.85 | $48.04 | $45.03 | 880 |
2019-11-13 | $47.86 | $48.13 | $47.86 | $48.05 | $45.04 | 1,595 |
2019-11-12 | $47.99 | $47.99 | $47.99 | $47.99 | $44.98 | 61 |
2019-11-11 | $47.97 | $47.97 | $47.89 | $47.91 | $44.91 | 403 |
2019-11-08 | $48.15 | $48.15 | $48.11 | $48.11 | $45.09 | 209 |
2019-11-07 | $48.35 | $48.35 | $48.14 | $48.18 | $45.16 | 658 |
2019-11-06 | $48.79 | $48.79 | $48.79 | $48.79 | $45.73 | 83 |
2019-11-05 | $49.13 | $49.22 | $48.86 | $49.01 | $45.94 | 1,874 |
2019-11-04 | $49.19 | $49.19 | $49.13 | $49.17 | $46.09 | 1,490 |
2019-11-01 | $49.08 | $49.08 | $49.08 | $49.08 | $46.00 | 34 |
2019-10-31 | $49.02 | $49.02 | $48.73 | $48.93 | $45.86 | 1,221 |
2019-10-30 | $48.96 | $48.97 | $48.96 | $48.97 | $45.90 | 324 |
2019-10-29 | $48.10 | $48.37 | $48.06 | $48.37 | $45.34 | 1,247 |
2019-10-28 | $48.67 | $48.71 | $48.31 | $48.32 | $45.29 | 3,879 |
2019-10-25 | $49.30 | $49.35 | $48.83 | $48.83 | $45.77 | 3,257 |
2019-10-24 | $49.57 | $49.57 | $49.57 | $49.57 | $46.46 | 147 |
2019-10-23 | $49.40 | $49.66 | $49.40 | $49.66 | $46.55 | 971 |
2019-10-22 | $49.48 | $49.53 | $49.43 | $49.43 | $46.33 | 454 |
2019-10-21 | $49.31 | $49.31 | $49.31 | $49.31 | $46.22 | 216 |
2019-10-18 | $49.10 | $49.14 | $49.10 | $49.14 | $46.06 | 4,322 |
2019-10-17 | $49.07 | $49.07 | $48.99 | $49.05 | $45.98 | 851 |
2019-10-16 | $48.93 | $49.06 | $48.93 | $49.06 | $45.98 | 5,526 |
2019-10-15 | $49.20 | $49.20 | $49.20 | $49.20 | $46.12 | 44 |
2019-10-14 | $49.00 | $49.00 | $49.00 | $49.00 | $45.93 | 158 |
2019-10-11 | $49.63 | $49.63 | $48.00 | $49.31 | $46.22 | 9,794 |
2019-10-10 | $49.18 | $49.37 | $48.67 | $49.12 | $46.04 | 3,049 |
2019-10-09 | $49.75 | $49.83 | $49.75 | $49.77 | $46.65 | 403 |
2019-10-08 | $49.53 | $49.53 | $49.44 | $49.44 | $46.34 | 450 |
2019-10-07 | $50.15 | $52.13 | $50.15 | $50.15 | $47.01 | 2,062 |
2019-10-04 | $49.65 | $50.14 | $49.65 | $50.14 | $47.00 | 324 |
2019-10-03 | $49.40 | $49.40 | $49.39 | $49.39 | $46.29 | 175 |
2019-10-02 | $49.16 | $49.16 | $49.16 | $49.16 | $46.08 | 128 |
2019-10-01 | $49.90 | $49.90 | $49.56 | $49.73 | $46.61 | 875 |
2019-09-30 | $50.20 | $50.20 | $49.69 | $49.84 | $46.72 | 2,594 |
2019-09-27 | $50.50 | $50.50 | $50.00 | $50.01 | $46.88 | 16,928 |
2019-09-26 | $50.67 | $50.67 | $50.55 | $50.66 | $47.48 | 866 |
2019-09-25 | $50.71 | $50.75 | $50.61 | $50.68 | $47.50 | 1,636 |
2019-09-24 | $51.07 | $51.07 | $50.93 | $50.93 | $47.74 | 1,021 |
2019-09-23 | $50.84 | $50.84 | $50.84 | $50.84 | $47.65 | 114 |
2019-09-20 | $50.65 | $50.76 | $50.65 | $50.76 | $47.58 | 711 |
2019-09-19 | $50.52 | $50.64 | $50.52 | $50.64 | $47.47 | 251 |
2019-09-18 | $50.41 | $50.48 | $50.34 | $50.48 | $47.32 | 877 |
2019-09-17 | $50.15 | $50.25 | $50.15 | $50.25 | $47.10 | 766 |
2019-09-16 | $50.06 | $50.06 | $50.00 | $50.05 | $46.91 | 638 |
2019-09-13 | $50.12 | $50.18 | $50.05 | $50.17 | $47.03 | 1,120 |
2019-09-12 | $50.27 | $50.41 | $50.06 | $50.21 | $47.06 | 1,564 |
2019-09-11 | $49.78 | $49.93 | $49.62 | $49.93 | $46.80 | 1,531 |
2019-09-10 | $49.24 | $49.24 | $49.24 | $49.24 | $46.15 | 67 |
2019-09-09 | $49.18 | $49.28 | $49.04 | $49.26 | $46.17 | 639 |
2019-09-06 | $49.48 | $49.48 | $49.27 | $49.33 | $46.24 | 223 |
2019-09-05 | $49.67 | $49.67 | $49.59 | $49.59 | $46.48 | 545 |
2019-09-04 | $49.78 | $49.97 | $49.78 | $49.97 | $46.84 | 726 |
2019-09-03 | $49.22 | $49.56 | $49.08 | $49.56 | $46.45 | 2,672 |
2019-08-30 | $49.38 | $49.38 | $49.16 | $49.16 | $46.08 | 666 |
2019-08-29 | $49.29 | $49.29 | $49.00 | $49.08 | $46.00 | 632 |
2019-08-28 | $48.74 | $48.74 | $48.74 | $48.74 | $45.68 | 175 |
2019-08-27 | $48.68 | $48.73 | $48.67 | $48.67 | $45.62 | 500 |
2019-08-26 | $48.35 | $48.59 | $48.35 | $48.59 | $45.54 | 584 |
2019-08-23 | $48.37 | $48.74 | $47.98 | $47.98 | $44.97 | 1,286 |
2019-08-22 | $48.80 | $48.90 | $48.75 | $48.75 | $45.69 | 1,485 |
2019-08-21 | $48.82 | $48.92 | $48.82 | $48.90 | $45.83 | 561 |
2019-08-20 | $48.50 | $48.74 | $48.50 | $48.69 | $45.64 | 765 |
2019-08-19 | $48.59 | $48.87 | $48.59 | $48.84 | $45.78 | 554 |
2019-08-16 | $48.82 | $48.84 | $48.82 | $48.84 | $45.78 | 214 |
2019-08-15 | $48.48 | $48.58 | $48.42 | $48.58 | $45.53 | 1,539 |
2019-08-14 | $48.94 | $48.94 | $48.31 | $48.33 | $45.30 | 1,569 |
2019-08-13 | $49.01 | $49.33 | $48.92 | $49.25 | $46.16 | 4,829 |
2019-08-12 | $49.12 | $49.12 | $48.99 | $49.07 | $45.99 | 862 |
2019-08-09 | $49.50 | $49.52 | $49.30 | $49.49 | $46.39 | 1,677 |
2019-08-08 | $49.45 | $49.58 | $49.28 | $49.51 | $46.41 | 2,161 |
2019-08-07 | $49.03 | $49.38 | $49.03 | $49.38 | $46.28 | 1,394 |
2019-08-06 | $48.94 | $49.25 | $48.94 | $49.25 | $46.16 | 451 |
2019-08-05 | $49.22 | $49.22 | $48.56 | $48.56 | $45.52 | 1,733 |
2019-08-02 | $49.33 | $49.33 | $49.24 | $49.24 | $46.15 | 404 |
2019-08-01 | $49.17 | $49.51 | $49.17 | $49.17 | $46.09 | 966 |
2019-07-31 | $49.65 | $49.83 | $49.47 | $49.54 | $46.43 | 949 |
2019-07-30 | $49.82 | $49.82 | $49.47 | $49.47 | $46.37 | 916 |
2019-07-29 | $49.80 | $49.81 | $49.80 | $49.81 | $46.69 | 715 |
2019-07-26 | $49.51 | $49.65 | $49.51 | $49.65 | $46.54 | 3,111 |
2019-07-25 | $49.59 | $49.60 | $49.32 | $49.32 | $46.23 | 623 |
2019-07-24 | $49.64 | $49.72 | $49.64 | $49.72 | $46.60 | 903 |
2019-07-23 | $49.99 | $49.99 | $49.89 | $49.92 | $46.79 | 1,417 |
2019-07-22 | $50.20 | $50.20 | $50.00 | $50.02 | $46.88 | 1,012 |
2019-07-19 | $50.36 | $50.49 | $50.20 | $50.20 | $47.05 | 691 |
2019-07-18 | $50.08 | $50.49 | $50.08 | $50.49 | $47.33 | 2,794 |
2019-07-17 | $50.29 | $50.29 | $50.29 | $50.29 | $47.14 | 101 |
2019-07-16 | $50.21 | $50.25 | $50.15 | $50.25 | $47.10 | 735 |
2019-07-15 | $50.60 | $50.60 | $50.43 | $50.48 | $47.32 | 817 |
2019-07-12 | $50.76 | $50.87 | $50.76 | $50.86 | $47.67 | 2,450 |
2019-07-11 | $51.13 | $51.13 | $51.02 | $51.02 | $47.82 | 814 |
2019-07-10 | $51.14 | $51.14 | $51.14 | $51.14 | $47.93 | 64 |
2019-07-09 | $51.25 | $51.25 | $50.76 | $51.04 | $47.84 | 4,549 |
2019-07-08 | $51.00 | $51.14 | $50.85 | $51.05 | $47.85 | 2,489 |
2019-07-05 | $50.95 | $51.27 | $50.95 | $51.27 | $48.06 | 183 |
2019-07-03 | $51.72 | $51.72 | $51.72 | $51.72 | $48.48 | 118 |
2019-07-02 | $51.06 | $51.25 | $51.06 | $51.20 | $47.99 | 1,241 |
2019-07-01 | $50.89 | $51.03 | $50.75 | $51.03 | $47.83 | 1,049 |
2019-06-28 | $51.14 | $51.15 | $50.91 | $50.91 | $47.72 | 1,428 |
2019-06-27 | $50.74 | $50.88 | $50.74 | $50.88 | $47.69 | 240 |
2019-06-26 | $51.10 | $51.10 | $50.61 | $50.61 | $47.44 | 1,007 |
2019-06-25 | $51.24 | $51.24 | $51.14 | $51.14 | $47.93 | 253 |
2019-06-24 | $51.50 | $51.50 | $51.50 | $51.50 | $48.27 | 77 |
2019-06-21 | $51.57 | $51.73 | $51.57 | $51.73 | $48.49 | 114 |
2019-06-20 | $51.39 | $51.71 | $51.18 | $51.71 | $48.47 | 4,680 |
2019-06-19 | $50.68 | $50.97 | $50.68 | $50.96 | $47.76 | 828 |
2019-06-18 | $50.45 | $50.59 | $50.45 | $50.55 | $47.38 | 1,384 |
2019-06-17 | $50.52 | $50.62 | $50.52 | $50.62 | $47.45 | 607 |
2019-06-14 | $50.62 | $50.80 | $50.62 | $50.80 | $47.62 | 966 |
2019-06-13 | $50.43 | $50.60 | $50.43 | $50.51 | $47.34 | 1,249 |
2019-06-12 | $50.62 | $50.62 | $50.56 | $50.56 | $47.39 | 550 |
2019-06-11 | $50.55 | $50.56 | $50.50 | $50.56 | $47.39 | 1,123 |
2019-06-10 | $50.78 | $50.78 | $50.67 | $50.74 | $47.56 | 312 |
2019-06-07 | $51.43 | $51.54 | $51.10 | $51.10 | $47.89 | 1,214 |
2019-06-06 | $50.62 | $51.03 | $50.62 | $51.03 | $47.83 | 366 |
2019-06-05 | $50.35 | $50.76 | $50.35 | $50.76 | $47.58 | 477 |
2019-06-04 | $49.66 | $50.18 | $49.66 | $50.18 | $47.03 | 455 |
2019-06-03 | $49.66 | $50.01 | $49.57 | $50.01 | $46.88 | 1,311 |
2019-05-31 | $48.81 | $49.02 | $48.81 | $49.02 | $45.95 | 616 |
2019-05-30 | $48.82 | $49.12 | $48.78 | $48.87 | $45.81 | 3,209 |
2019-05-29 | $49.48 | $50.63 | $48.81 | $48.97 | $45.90 | 5,116 |
2019-05-28 | $50.00 | $50.00 | $49.31 | $49.35 | $46.26 | 362 |
2019-05-24 | $50.02 | $50.03 | $50.00 | $50.00 | $46.87 | 497 |
2019-05-23 | $49.90 | $49.90 | $49.75 | $49.87 | $46.74 | 1,012 |
2019-05-22 | $49.39 | $49.82 | $49.39 | $49.82 | $46.70 | 641 |
2019-05-21 | $49.57 | $49.64 | $49.57 | $49.64 | $46.53 | 300 |
2019-05-20 | $49.40 | $49.40 | $48.99 | $49.20 | $46.12 | 2,316 |
2019-05-17 | $49.46 | $49.46 | $49.29 | $49.29 | $46.20 | 548 |
2019-05-16 | $49.08 | $49.67 | $49.08 | $49.50 | $46.40 | 1,145 |
2019-05-15 | $49.22 | $49.29 | $49.22 | $49.29 | $46.20 | 1,104 |
2019-05-14 | $49.30 | $49.30 | $49.30 | $49.30 | $46.21 | 204 |
2019-05-13 | $48.99 | $49.33 | $48.99 | $49.33 | $46.24 | 1,288 |
2019-05-10 | $49.28 | $49.45 | $49.03 | $49.45 | $46.35 | 707 |
2019-05-09 | $49.17 | $49.17 | $48.68 | $48.89 | $45.83 | 935 |
2019-05-08 | $49.62 | $49.62 | $49.37 | $49.37 | $46.28 | 322 |
2019-05-07 | $50.16 | $50.16 | $49.76 | $49.95 | $46.82 | 1,200 |
2019-05-06 | $50.42 | $50.42 | $50.38 | $50.38 | $47.22 | 238 |
2019-05-03 | $50.37 | $50.73 | $50.37 | $50.63 | $47.46 | 2,298 |
2019-05-02 | $50.34 | $50.34 | $50.25 | $50.25 | $47.10 | 304 |
2019-05-01 | $51.17 | $51.17 | $50.68 | $50.68 | $47.50 | 812 |
2019-04-30 | $51.15 | $51.15 | $51.15 | $51.15 | $47.94 | 82 |
2019-04-29 | $50.71 | $50.77 | $50.71 | $50.77 | $47.59 | 423 |
2019-04-26 | $51.03 | $51.03 | $50.77 | $50.77 | $47.59 | 612 |
2019-04-25 | $50.42 | $50.64 | $50.32 | $50.64 | $47.47 | 9,143 |
2019-04-24 | $50.83 | $50.89 | $50.69 | $50.69 | $47.51 | 1,395 |
2019-04-23 | $51.19 | $51.19 | $51.19 | $51.19 | $47.98 | 45 |
2019-04-22 | $51.08 | $51.08 | $50.95 | $50.98 | $47.78 | 1,367 |
2019-04-18 | $51.31 | $51.31 | $50.86 | $51.00 | $47.80 | 2,001 |
2019-04-17 | $51.20 | $51.20 | $51.20 | $51.20 | $47.99 | 13 |
2019-04-16 | $51.96 | $51.96 | $51.35 | $51.35 | $48.13 | 951 |
2019-04-15 | $51.93 | $52.16 | $51.74 | $52.16 | $48.89 | 1,623 |
2019-04-12 | $51.38 | $52.03 | $51.38 | $52.03 | $48.77 | 786 |
2019-04-11 | $51.28 | $51.48 | $51.28 | $51.48 | $48.25 | 583 |
2019-04-10 | $51.64 | $51.64 | $51.50 | $51.50 | $48.27 | 116 |
2019-04-09 | $51.28 | $51.29 | $51.23 | $51.23 | $48.02 | 741 |
2019-04-08 | $51.70 | $51.72 | $51.64 | $51.70 | $48.46 | 892 |
2019-04-05 | $51.59 | $51.79 | $51.54 | $51.79 | $48.54 | 527 |
2019-04-04 | $51.30 | $51.43 | $51.30 | $51.43 | $48.21 | 846 |
2019-04-03 | $51.70 | $51.75 | $51.62 | $51.62 | $48.38 | 26,207 |
2019-04-02 | $51.69 | $51.69 | $51.69 | $51.69 | $48.45 | 112 |
2019-04-01 | $51.74 | $51.92 | $51.74 | $51.92 | $48.67 | 212 |
2019-03-29 | $51.80 | $51.80 | $51.80 | $51.80 | $48.55 | 115 |
2019-03-28 | $52.27 | $52.27 | $51.57 | $51.80 | $48.55 | 1,371 |
2019-03-27 | $52.49 | $52.49 | $52.01 | $52.20 | $48.93 | 1,962 |
2019-03-26 | $52.57 | $52.84 | $52.54 | $52.65 | $49.35 | 802 |
2019-03-25 | $52.35 | $52.46 | $52.21 | $52.43 | $49.14 | 2,318 |
2019-03-22 | $52.37 | $52.37 | $52.37 | $52.37 | $49.09 | 104 |
2019-03-21 | $52.25 | $52.65 | $52.25 | $52.53 | $49.24 | 757 |
2019-03-20 | $51.95 | $52.62 | $51.50 | $52.38 | $49.10 | 15,899 |
2019-03-19 | $52.69 | $52.83 | $52.31 | $52.38 | $49.10 | 1,602 |
2019-03-18 | $52.84 | $52.89 | $52.66 | $52.80 | $49.49 | 1,838 |
2019-03-15 | $52.92 | $52.92 | $52.92 | $52.92 | $49.60 | 61 |
2019-03-14 | $52.56 | $52.62 | $52.50 | $52.62 | $49.32 | 1,112 |
2019-03-13 | $52.45 | $52.48 | $52.44 | $52.48 | $49.19 | 1,196 |
2019-03-12 | $52.34 | $52.49 | $52.24 | $52.49 | $49.20 | 1,828 |
2019-03-11 | $52.10 | $52.20 | $51.45 | $52.19 | $48.92 | 526 |
2019-03-08 | $51.33 | $51.54 | $51.33 | $51.54 | $48.31 | 977 |
2019-03-07 | $51.48 | $51.48 | $51.48 | $51.48 | $48.25 | 66 |
2019-03-06 | $51.58 | $51.65 | $51.56 | $51.60 | $48.37 | 792 |
2019-03-05 | $51.68 | $51.80 | $51.68 | $51.73 | $48.49 | 908 |
2019-03-04 | $51.79 | $51.79 | $51.48 | $51.64 | $48.40 | 3,977 |
2019-03-01 | $51.54 | $51.82 | $51.46 | $51.82 | $48.57 | 1,326 |
2019-02-28 | $51.62 | $51.78 | $51.51 | $51.78 | $48.53 | 394 |
2019-02-27 | $51.90 | $51.94 | $51.70 | $51.94 | $48.68 | 420 |
2019-02-26 | $51.93 | $52.08 | $51.43 | $51.98 | $48.72 | 582 |
2019-02-25 | $51.89 | $51.89 | $51.63 | $51.75 | $48.51 | 897 |
2019-02-22 | $51.85 | $51.85 | $50.93 | $51.74 | $48.50 | 1,730 |
2019-02-21 | $51.40 | $51.57 | $51.34 | $51.57 | $48.34 | 593 |
2019-02-20 | $51.36 | $51.64 | $51.14 | $51.49 | $48.26 | 2,585 |
2019-02-19 | $50.72 | $51.20 | $50.72 | $51.20 | $47.99 | 754 |
2019-02-15 | $50.69 | $50.86 | $50.69 | $50.86 | $47.67 | 809 |
2019-02-14 | $50.82 | $50.82 | $50.72 | $50.72 | $47.54 | 298 |
2019-02-13 | $50.62 | $50.65 | $50.62 | $50.65 | $47.48 | 628 |
2019-02-12 | $50.90 | $50.90 | $50.90 | $50.90 | $47.71 | 229 |
2019-02-11 | $50.73 | $50.77 | $50.45 | $50.75 | $47.57 | 1,060 |
2019-02-08 | $50.79 | $50.88 | $50.74 | $50.88 | $47.69 | 1,771 |
2019-02-07 | $50.83 | $50.93 | $50.35 | $50.93 | $47.74 | 3,335 |
2019-02-06 | $50.83 | $50.90 | $50.83 | $50.87 | $47.68 | 444 |
2019-02-05 | $50.91 | $51.06 | $50.91 | $51.06 | $47.86 | 550 |
2019-02-04 | $50.07 | $50.55 | $49.66 | $50.55 | $47.38 | 8,533 |
2019-02-01 | $50.67 | $50.67 | $50.05 | $50.25 | $47.10 | 12,477 |
2019-01-31 | $50.31 | $50.74 | $50.31 | $50.74 | $47.56 | 1,710 |
2019-01-30 | $50.21 | $50.50 | $50.15 | $50.50 | $47.33 | 1,642 |
2019-01-29 | $50.00 | $50.22 | $50.00 | $50.17 | $47.03 | 3,138 |
2019-01-28 | $49.69 | $49.69 | $49.48 | $49.55 | $46.44 | 2,016 |
2019-01-25 | $50.08 | $50.23 | $49.99 | $49.99 | $46.86 | 1,295 |
2019-01-24 | $49.45 | $50.44 | $49.45 | $50.22 | $47.07 | 20,805 |
2019-01-23 | $49.15 | $49.42 | $49.15 | $49.42 | $46.32 | 505 |
2019-01-22 | $48.64 | $49.22 | $48.64 | $48.98 | $45.91 | 1,822 |
2019-01-18 | $49.16 | $49.31 | $49.16 | $49.31 | $46.22 | 920 |
2019-01-17 | $49.00 | $49.18 | $49.00 | $49.17 | $46.09 | 11,790 |
2019-01-16 | $48.81 | $48.96 | $48.81 | $48.96 | $45.89 | 566 |
2019-01-15 | $48.65 | $48.98 | $48.65 | $48.98 | $45.91 | 1,325 |
2019-01-14 | $48.98 | $49.25 | $48.98 | $49.15 | $46.07 | 1,070 |
2019-01-11 | $50.13 | $50.26 | $50.13 | $50.25 | $47.10 | 436 |
2019-01-10 | $50.05 | $50.64 | $50.05 | $50.64 | $47.47 | 1,840 |
2019-01-09 | $50.11 | $50.11 | $50.02 | $50.02 | $46.88 | 253 |
2019-01-08 | $49.80 | $50.12 | $49.80 | $50.12 | $46.98 | 1,254 |
2019-01-07 | $50.50 | $50.50 | $49.49 | $49.79 | $46.67 | 4,989 |
2019-01-04 | $50.14 | $50.51 | $50.00 | $50.47 | $47.31 | 15,166 |
2019-01-03 | $49.88 | $50.77 | $49.17 | $49.34 | $46.25 | 5,836 |
2019-01-02 | $49.87 | $51.21 | $49.23 | $49.35 | $46.26 | 13,634 |
2018-12-31 | $49.44 | $49.57 | $49.44 | $49.57 | $46.46 | 3,367 |
2018-12-28 | $49.63 | $49.63 | $49.24 | $49.36 | $46.26 | 1,199 |
2018-12-27 | $50.53 | $50.53 | $48.50 | $49.30 | $46.21 | 2,873 |
2018-12-26 | $48.76 | $49.27 | $48.28 | $49.27 | $46.18 | 4,547 |
2018-12-24 | $49.17 | $49.40 | $48.37 | $48.39 | $45.36 | 10,437 |
2018-12-21 | $50.33 | $50.33 | $49.30 | $49.30 | $46.21 | 14,441 |
2018-12-20 | $50.51 | $51.39 | $50.02 | $50.37 | $47.21 | 4,495 |
2018-12-19 | $52.78 | $52.78 | $52.09 | $52.09 | $47.01 | 285 |
2018-12-18 | $52.62 | $52.62 | $52.47 | $52.47 | $47.36 | 726 |
2018-12-17 | $53.67 | $53.67 | $52.79 | $52.79 | $47.65 | 547 |
2018-12-14 | $53.58 | $53.86 | $53.58 | $53.71 | $48.48 | 2,681 |
2018-12-13 | $53.75 | $53.81 | $53.68 | $53.81 | $48.57 | 547 |
2018-12-12 | $53.72 | $53.79 | $53.51 | $53.51 | $48.30 | 966 |
2018-12-11 | $52.89 | $53.07 | $52.62 | $52.92 | $47.77 | 3,149 |
2018-12-10 | $52.88 | $52.91 | $52.14 | $52.91 | $47.76 | 2,214 |
2018-12-07 | $52.69 | $53.04 | $52.69 | $52.81 | $47.67 | 2,925 |
2018-12-06 | $52.37 | $52.53 | $51.85 | $52.53 | $47.41 | 3,238 |
2018-12-04 | $53.07 | $53.07 | $52.75 | $52.92 | $47.77 | 1,443 |
2018-12-03 | $52.43 | $52.93 | $52.43 | $52.91 | $47.76 | 4,631 |
2018-11-30 | $52.01 | $52.18 | $51.51 | $52.11 | $47.04 | 1,423 |
2018-11-29 | $52.29 | $52.29 | $52.20 | $52.20 | $47.12 | 454 |
2018-11-28 | $52.12 | $52.51 | $52.12 | $52.51 | $47.40 | 558 |
2018-11-27 | $51.88 | $52.10 | $51.88 | $52.10 | $47.03 | 558 |
2018-11-26 | $50.81 | $52.04 | $50.81 | $52.04 | $46.97 | 997 |
2018-11-23 | $51.36 | $51.36 | $51.32 | $51.32 | $46.32 | 567 |
2018-11-21 | $51.98 | $51.98 | $51.98 | $51.98 | $46.92 | 255 |
2018-11-20 | $52.20 | $52.20 | $51.99 | $52.08 | $47.01 | 1,061 |
2018-11-19 | $52.25 | $52.25 | $51.95 | $51.97 | $46.91 | 2,279 |
2018-11-16 | $51.71 | $52.25 | $51.71 | $52.25 | $47.16 | 1,959 |
2018-11-15 | $51.63 | $51.63 | $51.19 | $51.47 | $46.46 | 3,025 |
2018-11-14 | $52.17 | $52.17 | $51.66 | $51.66 | $46.63 | 766 |
2018-11-13 | $51.90 | $51.90 | $51.72 | $51.82 | $46.77 | 6,815 |
2018-11-12 | $52.06 | $52.20 | $51.84 | $51.85 | $46.80 | 1,244 |
2018-11-09 | $52.65 | $52.72 | $52.53 | $52.53 | $47.41 | 1,294 |
2018-11-08 | $53.08 | $53.11 | $52.69 | $52.99 | $47.83 | 2,142 |
2018-11-07 | $53.24 | $53.24 | $52.59 | $53.01 | $47.85 | 6,715 |
2018-11-06 | $52.64 | $52.80 | $52.64 | $52.80 | $47.66 | 619 |
2018-11-05 | $52.34 | $52.53 | $52.34 | $52.48 | $47.37 | 2,018 |
2018-11-02 | $52.06 | $52.28 | $51.64 | $51.64 | $46.61 | 2,380 |
2018-11-01 | $52.08 | $52.08 | $51.83 | $51.94 | $46.88 | 3,842 |
2018-10-31 | $51.41 | $51.98 | $51.41 | $51.86 | $46.81 | 1,806 |
2018-10-30 | $51.84 | $51.84 | $51.73 | $51.73 | $46.69 | 274 |
2018-10-29 | $51.87 | $52.27 | $51.51 | $51.83 | $46.78 | 4,782 |
2018-10-26 | $51.76 | $51.93 | $51.45 | $51.45 | $46.44 | 885 |
2018-10-25 | $52.25 | $52.38 | $52.25 | $52.34 | $47.24 | 960 |
2018-10-24 | $52.25 | $52.37 | $52.21 | $52.24 | $47.15 | 810 |
2018-10-23 | $51.94 | $51.94 | $51.94 | $51.94 | $46.88 | 554 |
2018-10-22 | $52.74 | $52.74 | $52.64 | $52.71 | $47.58 | 606 |
2018-10-19 | $52.90 | $52.90 | $52.86 | $52.90 | $47.75 | 833 |
2018-10-18 | $52.12 | $52.12 | $52.12 | $52.12 | $47.04 | 380 |
2018-10-17 | $52.36 | $52.36 | $52.30 | $52.30 | $47.21 | 205 |
2018-10-16 | $52.60 | $52.60 | $52.53 | $52.53 | $47.41 | 461 |
2018-10-15 | $51.41 | $51.87 | $51.41 | $51.87 | $46.82 | 1,689 |
2018-10-12 | $51.59 | $51.59 | $51.24 | $51.53 | $46.51 | 2,160 |
2018-10-11 | $52.27 | $52.47 | $51.85 | $52.08 | $47.01 | 1,300 |
2018-10-10 | $52.97 | $53.02 | $52.94 | $53.02 | $47.86 | 1,307 |
2018-10-09 | $53.18 | $53.24 | $53.17 | $53.23 | $48.05 | 3,464 |
2018-10-08 | $53.23 | $53.23 | $53.21 | $53.21 | $48.03 | 754 |
2018-10-05 | $53.07 | $53.11 | $53.07 | $53.11 | $47.94 | 1,027 |
2018-10-04 | $52.55 | $52.55 | $52.55 | $52.55 | $47.43 | 203 |
2018-10-03 | $53.00 | $53.13 | $52.55 | $52.55 | $47.43 | 1,507 |
2018-10-02 | $52.50 | $53.00 | $52.50 | $53.00 | $47.84 | 1,440 |
2018-10-01 | $52.48 | $52.48 | $52.48 | $52.48 | $47.37 | 416 |
2018-09-28 | $52.76 | $52.76 | $52.76 | $52.76 | $47.62 | 1,507 |
2018-09-27 | $52.48 | $52.48 | $52.48 | $52.48 | $47.37 | 185 |
2018-09-26 | $52.16 | $52.16 | $51.92 | $51.92 | $46.86 | 715 |
2018-09-25 | $52.45 | $52.45 | $52.16 | $52.18 | $47.10 | 1,054 |
2018-09-24 | $52.55 | $52.55 | $52.55 | $52.55 | $47.43 | 210 |
2018-09-21 | $52.50 | $52.70 | $52.50 | $52.66 | $47.53 | 1,627 |
2018-09-20 | $52.35 | $52.66 | $52.35 | $52.66 | $47.53 | 358 |
2018-09-19 | $52.50 | $52.50 | $52.43 | $52.43 | $47.32 | 670 |
2018-09-18 | $52.74 | $53.00 | $52.74 | $53.00 | $47.84 | 527 |
2018-09-17 | $52.78 | $52.78 | $52.78 | $52.78 | $47.64 | 13 |
2018-09-14 | $52.78 | $52.78 | $52.78 | $52.78 | $47.64 | 27 |
2018-09-13 | $52.93 | $52.93 | $52.78 | $52.78 | $47.64 | 585 |
2018-09-12 | $52.35 | $52.35 | $52.35 | $52.35 | $47.25 | 372 |
2018-09-11 | $52.59 | $52.59 | $52.59 | $52.59 | $47.47 | 214 |
2018-09-10 | $52.59 | $52.59 | $52.59 | $52.59 | $47.47 | 800 |
2018-09-07 | $52.08 | $52.22 | $51.70 | $52.05 | $46.98 | 3,785 |
2018-09-06 | $52.20 | $52.20 | $51.98 | $51.99 | $46.93 | 1,458 |
2018-09-05 | $51.90 | $51.90 | $51.89 | $51.89 | $46.84 | 314 |
2018-09-04 | $52.11 | $52.11 | $51.94 | $51.94 | $46.88 | 546 |
2018-08-31 | $51.98 | $52.29 | $51.98 | $52.29 | $47.20 | 461 |
2018-08-30 | $52.38 | $52.38 | $52.21 | $52.21 | $47.13 | 286 |
2018-08-29 | $52.20 | $52.20 | $52.20 | $52.20 | $47.12 | 65 |
2018-08-28 | $52.34 | $52.34 | $52.20 | $52.20 | $47.12 | 1,536 |
2018-08-27 | $52.42 | $52.43 | $52.13 | $52.27 | $47.18 | 835 |
2018-08-24 | $52.01 | $52.01 | $52.01 | $52.01 | $46.95 | 40 |
2018-08-23 | $52.06 | $52.06 | $51.96 | $52.01 | $46.95 | 2,467 |
2018-08-22 | $52.26 | $52.26 | $52.12 | $52.14 | $47.06 | 912 |
2018-08-21 | $52.37 | $52.37 | $52.37 | $52.37 | $47.27 | 82 |
2018-08-20 | $52.61 | $52.61 | $52.31 | $52.37 | $47.27 | 567 |
2018-08-17 | $52.07 | $52.07 | $52.07 | $52.07 | $47.00 | 5 |
2018-08-16 | $51.77 | $52.07 | $51.77 | $52.07 | $47.00 | 938 |
2018-08-15 | $51.49 | $51.49 | $51.49 | $51.49 | $46.48 | 183 |
2018-08-14 | $51.49 | $51.49 | $51.49 | $51.49 | $46.48 | 325 |
2018-08-13 | $51.07 | $51.22 | $51.07 | $51.22 | $46.23 | 481 |
2018-08-10 | $51.61 | $51.61 | $51.31 | $51.34 | $46.34 | 870 |
2018-08-09 | $51.67 | $51.67 | $51.67 | $51.67 | $46.64 | 85 |
2018-08-08 | $51.75 | $51.75 | $51.67 | $51.67 | $46.64 | 1,448 |
2018-08-07 | $51.77 | $52.00 | $51.77 | $51.97 | $46.91 | 1,286 |
2018-08-06 | $52.00 | $52.25 | $52.00 | $52.16 | $47.08 | 1,823 |
2018-08-03 | $52.15 | $52.15 | $52.08 | $52.08 | $47.01 | 1,411 |
2018-08-02 | $51.73 | $51.88 | $51.67 | $51.73 | $46.69 | 3,341 |
2018-08-01 | $51.55 | $51.55 | $51.55 | $51.55 | $46.53 | 289 |
2018-07-31 | $51.87 | $51.87 | $51.87 | $51.87 | $46.82 | 5 |
2018-07-30 | $52.19 | $52.19 | $51.87 | $51.87 | $46.82 | 407 |
2018-07-27 | $52.16 | $52.22 | $52.03 | $52.03 | $46.96 | 1,068 |
2018-07-26 | $52.00 | $52.00 | $51.97 | $51.97 | $46.91 | 2,097 |
2018-07-25 | $51.52 | $51.70 | $51.52 | $51.70 | $46.67 | 2,290 |
2018-07-24 | $51.26 | $51.26 | $51.26 | $51.26 | $46.27 | 95 |
2018-07-23 | $51.26 | $51.26 | $51.26 | $51.26 | $46.27 | 400 |
2018-07-20 | $51.40 | $51.40 | $51.40 | $51.40 | $46.39 | 68 |
2018-07-19 | $50.92 | $51.40 | $50.92 | $51.40 | $46.39 | 4,354 |
2018-07-18 | $51.29 | $51.33 | $51.18 | $51.18 | $46.20 | 322 |
2018-07-17 | $51.38 | $51.41 | $51.21 | $51.31 | $46.31 | 8,090 |
2018-07-16 | $51.10 | $51.13 | $51.05 | $51.06 | $46.09 | 2,109 |
2018-07-13 | $51.09 | $51.11 | $51.08 | $51.11 | $46.13 | 3,269 |
2018-07-12 | $51.31 | $51.31 | $51.31 | $51.31 | $46.31 | 338 |
2018-07-11 | $51.30 | $51.30 | $51.30 | $51.30 | $46.30 | 218 |
2018-07-10 | $51.41 | $51.57 | $51.28 | $51.28 | $46.29 | 2,261 |
2018-07-09 | $51.53 | $51.53 | $51.53 | $51.53 | $46.51 | 146 |
2018-07-06 | $51.53 | $51.53 | $51.53 | $51.53 | $46.51 | 266 |
2018-07-05 | $51.73 | $51.73 | $51.37 | $51.53 | $46.51 | 462 |
2018-07-03 | $51.33 | $51.33 | $51.32 | $51.33 | $46.33 | 1,182 |
2018-07-02 | $50.97 | $50.97 | $50.97 | $50.97 | $46.01 | 50 |
2018-06-29 | $50.78 | $50.97 | $50.77 | $50.97 | $46.01 | 1,871 |
2018-06-28 | $50.79 | $50.84 | $50.79 | $50.84 | $45.89 | 526 |
2018-06-27 | $50.87 | $50.87 | $50.80 | $50.80 | $45.85 | 573 |
2018-06-26 | $50.64 | $51.02 | $50.64 | $51.00 | $46.03 | 2,995 |
2018-06-25 | $50.51 | $50.56 | $50.51 | $50.56 | $45.64 | 335 |
2018-06-22 | $50.58 | $50.58 | $50.38 | $50.50 | $45.58 | 2,288 |
2018-06-21 | $49.87 | $49.89 | $49.78 | $49.84 | $44.99 | 1,538 |
2018-06-20 | $50.02 | $50.10 | $49.90 | $49.99 | $45.12 | 2,781 |
2018-06-19 | $49.92 | $49.96 | $49.92 | $49.96 | $45.10 | 1,370 |
2018-06-18 | $50.09 | $50.09 | $49.90 | $49.91 | $45.05 | 1,386 |
2018-06-15 | $49.84 | $49.85 | $49.84 | $49.85 | $45.00 | 319 |
2018-06-14 | $49.90 | $50.03 | $49.90 | $50.02 | $45.15 | 951 |
2018-06-13 | $49.62 | $49.62 | $49.62 | $49.62 | $44.79 | 452 |
2018-06-12 | $49.43 | $49.55 | $49.40 | $49.50 | $44.68 | 2,498 |
2018-06-11 | $49.59 | $49.59 | $49.59 | $49.59 | $44.76 | 144 |
2018-06-08 | $49.59 | $49.59 | $49.59 | $49.59 | $44.76 | 222 |
2018-06-07 | $49.58 | $49.58 | $49.58 | $49.58 | $44.75 | 440 |
2018-06-06 | $49.37 | $49.37 | $49.28 | $49.28 | $44.48 | 481 |
2018-06-05 | $49.90 | $49.90 | $49.66 | $49.66 | $44.82 | 1,441 |
2018-06-04 | $50.10 | $50.10 | $49.91 | $50.10 | $45.22 | 1,803 |
2018-06-01 | $50.03 | $50.03 | $50.03 | $50.03 | $45.16 | 226 |
2018-05-31 | $50.46 | $50.46 | $50.28 | $50.28 | $45.38 | 4,971 |
2018-05-30 | $50.46 | $50.51 | $50.46 | $50.51 | $45.59 | 1,391 |
2018-05-29 | $49.96 | $50.36 | $49.69 | $49.90 | $45.04 | 3,325 |
2018-05-25 | $50.32 | $50.32 | $50.32 | $50.32 | $45.42 | 387 |
2018-05-24 | $50.46 | $50.46 | $50.46 | $50.46 | $45.55 | 14 |
2018-05-23 | $50.43 | $50.46 | $50.43 | $50.46 | $45.55 | 1,919 |
2018-05-22 | $50.41 | $50.41 | $50.20 | $50.20 | $45.31 | 1,677 |
2018-05-21 | $50.12 | $50.34 | $50.12 | $50.26 | $45.37 | 1,204 |
2018-05-18 | $50.10 | $50.10 | $50.10 | $50.10 | $45.22 | 290 |
2018-05-17 | $50.50 | $50.50 | $50.50 | $50.50 | $45.58 | 100 |
2018-05-16 | $50.70 | $50.70 | $50.39 | $50.50 | $45.58 | 431 |
2018-05-15 | $50.61 | $50.61 | $50.53 | $50.53 | $45.61 | 591 |
2018-05-14 | $50.94 | $51.08 | $50.81 | $50.90 | $45.94 | 1,858 |
2018-05-11 | $50.50 | $50.86 | $50.50 | $50.79 | $45.84 | 1,405 |
2018-05-10 | $50.30 | $50.54 | $50.13 | $50.50 | $45.58 | 1,820 |
2018-05-09 | $50.31 | $50.31 | $50.26 | $50.26 | $45.37 | 1,026 |
2018-05-08 | $51.05 | $51.05 | $50.62 | $51.00 | $46.03 | 2,623 |
2018-05-07 | $51.37 | $51.37 | $51.32 | $51.32 | $46.32 | 949 |
2018-05-04 | $50.58 | $50.58 | $50.58 | $50.58 | $45.65 | 82 |
2018-05-03 | $50.58 | $50.58 | $50.58 | $50.58 | $45.65 | 300 |
2018-05-02 | $50.87 | $50.87 | $50.87 | $50.87 | $45.92 | 234 |
2018-05-01 | $50.94 | $50.94 | $50.94 | $50.94 | $45.98 | 401 |
2018-04-30 | $51.28 | $51.32 | $51.14 | $51.23 | $46.24 | 6,127 |
2018-04-27 | $50.86 | $50.86 | $50.86 | $50.86 | $45.91 | 422 |
2018-04-26 | $50.27 | $50.46 | $50.27 | $50.46 | $45.55 | 543 |
2018-04-25 | $49.93 | $50.11 | $49.93 | $50.11 | $45.23 | 398 |
2018-04-24 | $50.03 | $50.03 | $49.85 | $49.85 | $45.00 | 2,197 |
2018-04-23 | $49.90 | $49.90 | $49.90 | $49.90 | $45.04 | 89 |
2018-04-20 | $49.90 | $49.90 | $49.90 | $49.90 | $45.04 | 306 |
2018-04-19 | $49.96 | $49.96 | $49.96 | $49.96 | $45.10 | 12 |
2018-04-18 | $50.22 | $50.22 | $49.92 | $49.96 | $45.10 | 5,942 |
2018-04-17 | $49.50 | $50.14 | $49.50 | $50.13 | $45.25 | 5,594 |
2018-04-16 | $48.96 | $49.40 | $48.96 | $49.34 | $44.54 | 2,199 |
2018-04-13 | $48.71 | $48.71 | $48.71 | $48.71 | $43.97 | 263 |
2018-04-12 | $48.70 | $48.71 | $48.70 | $48.71 | $43.97 | 515 |
2018-04-11 | $49.00 | $49.17 | $49.00 | $49.17 | $44.38 | 1,594 |
2018-04-10 | $49.11 | $49.12 | $48.83 | $49.11 | $44.33 | 5,715 |
2018-04-09 | $49.36 | $49.36 | $49.25 | $49.33 | $44.53 | 590 |
2018-04-06 | $48.96 | $49.02 | $48.96 | $49.02 | $44.25 | 375 |
2018-04-05 | $49.08 | $49.14 | $48.86 | $49.14 | $44.35 | 2,078 |
2018-04-04 | $49.09 | $49.09 | $49.09 | $49.09 | $44.31 | 178 |
2018-04-03 | $49.01 | $49.36 | $48.92 | $49.36 | $44.55 | 5,765 |
2018-04-02 | $48.87 | $48.87 | $48.26 | $48.36 | $43.65 | 893 |
2018-03-29 | $48.61 | $48.61 | $48.61 | $48.61 | $43.88 | 11 |
2018-03-28 | $48.50 | $48.61 | $48.50 | $48.61 | $43.88 | 798 |
2018-03-27 | $48.10 | $48.33 | $48.10 | $48.25 | $43.55 | 713 |
2018-03-26 | $47.70 | $47.70 | $47.56 | $47.56 | $42.93 | 347 |
2018-03-23 | $47.67 | $47.67 | $47.67 | $47.67 | $43.03 | 302 |
2018-03-22 | $48.10 | $48.10 | $48.10 | $48.10 | $43.42 | 256 |
2018-03-21 | $47.99 | $48.05 | $47.99 | $48.05 | $43.37 | 254 |
2018-03-20 | $47.70 | $47.81 | $47.70 | $47.81 | $43.15 | 362 |
2018-03-19 | $47.73 | $47.88 | $47.73 | $47.88 | $43.22 | 1,157 |
2018-03-16 | $47.89 | $47.89 | $47.89 | $47.89 | $43.23 | 30 |
2018-03-15 | $47.89 | $47.89 | $47.89 | $47.89 | $43.23 | 600 |
2018-03-14 | $48.10 | $48.10 | $47.91 | $47.93 | $43.26 | 5,429 |
2018-03-13 | $47.80 | $47.86 | $47.61 | $47.61 | $42.97 | 943 |
2018-03-12 | $47.24 | $47.24 | $47.24 | $47.24 | $42.64 | 20 |
2018-03-09 | $47.24 | $47.24 | $47.24 | $47.24 | $42.64 | 1,111 |
2018-03-08 | $47.12 | $47.12 | $47.12 | $47.12 | $42.53 | 525 |
2018-03-07 | $47.44 | $47.44 | $47.44 | $47.44 | $42.82 | 171 |
2018-03-06 | $47.44 | $47.44 | $47.44 | $47.44 | $42.82 | 400 |
2018-03-05 | $47.38 | $47.38 | $47.31 | $47.31 | $42.70 | 560 |
2018-03-02 | $47.12 | $47.12 | $46.76 | $47.06 | $42.48 | 523 |
2018-03-01 | $47.66 | $47.66 | $47.66 | $47.66 | $43.02 | 173 |
2018-02-28 | $47.71 | $47.71 | $47.66 | $47.66 | $43.02 | 330 |
2018-02-27 | $48.13 | $48.13 | $47.78 | $47.78 | $43.13 | 658 |
2018-02-26 | $48.73 | $48.73 | $48.73 | $48.73 | $43.98 | 173 |
2018-02-23 | $47.82 | $47.82 | $47.82 | $47.82 | $43.16 | 20 |
2018-02-22 | $47.82 | $47.82 | $47.82 | $47.82 | $43.16 | 0 |
2018-02-21 | $47.82 | $47.82 | $47.82 | $47.82 | $43.16 | 400 |
2018-02-20 | $47.86 | $47.86 | $47.56 | $47.56 | $42.93 | 553 |
2018-02-16 | $47.99 | $47.99 | $47.99 | $47.99 | $43.32 | 1,097 |
2018-02-15 | $47.09 | $47.32 | $47.09 | $47.32 | $42.71 | 517 |
2018-02-14 | $46.75 | $47.07 | $46.75 | $47.07 | $42.49 | 597 |
2018-02-13 | $46.74 | $46.74 | $46.74 | $46.74 | $42.19 | 639 |
2018-02-12 | $46.46 | $46.53 | $46.28 | $46.53 | $42.00 | 1,096 |
2018-02-09 | $45.59 | $45.93 | $45.37 | $45.92 | $41.45 | 2,021 |
2018-02-08 | $46.56 | $46.56 | $46.15 | $46.17 | $41.67 | 1,009 |
2018-02-07 | $46.48 | $46.69 | $46.48 | $46.69 | $42.14 | 404 |
2018-02-06 | $45.91 | $46.36 | $45.91 | $46.34 | $41.83 | 1,233 |
2018-02-05 | $47.60 | $47.78 | $47.07 | $47.07 | $42.49 | 2,308 |
2018-02-02 | $48.34 | $48.34 | $47.95 | $47.95 | $43.28 | 2,743 |
2018-02-01 | $48.68 | $48.68 | $48.32 | $48.46 | $43.74 | 1,044 |
2018-01-31 | $48.67 | $48.68 | $48.67 | $48.68 | $43.94 | 889 |
2018-01-30 | $48.64 | $48.64 | $48.57 | $48.61 | $43.88 | 1,176 |
2018-01-29 | $49.42 | $49.42 | $48.80 | $48.84 | $44.08 | 1,235 |
2018-01-26 | $49.26 | $49.33 | $49.23 | $49.33 | $44.53 | 1,977 |
2018-01-25 | $48.84 | $49.24 | $48.84 | $48.97 | $44.20 | 1,034 |
2018-01-24 | $49.04 | $49.04 | $49.04 | $49.04 | $44.26 | 184 |
2018-01-23 | $48.61 | $49.04 | $48.61 | $49.04 | $44.26 | 1,517 |
2018-01-22 | $48.51 | $48.51 | $48.51 | $48.51 | $43.79 | 487 |
2018-01-19 | $48.55 | $48.55 | $48.24 | $48.24 | $43.54 | 611 |
2018-01-18 | $48.49 | $48.51 | $48.27 | $48.32 | $43.61 | 1,985 |
2018-01-17 | $48.73 | $48.91 | $48.70 | $48.70 | $43.96 | 723 |
2018-01-16 | $48.57 | $48.57 | $48.57 | $48.57 | $43.84 | 404 |
2018-01-12 | $48.53 | $48.62 | $48.53 | $48.57 | $43.84 | 1,165 |
2018-01-11 | $48.52 | $48.63 | $48.43 | $48.59 | $43.86 | 5,690 |
2018-01-10 | $48.57 | $48.57 | $48.33 | $48.33 | $43.62 | 891 |
2018-01-09 | $48.75 | $48.75 | $48.75 | $48.75 | $44.00 | 379 |
2018-01-08 | $48.59 | $48.97 | $48.59 | $48.83 | $44.08 | 960 |
2018-01-05 | $48.75 | $48.75 | $48.61 | $48.64 | $43.90 | 578 |
2018-01-04 | $48.80 | $48.94 | $48.65 | $48.65 | $43.91 | 981 |
2018-01-03 | $49.06 | $49.06 | $48.80 | $48.82 | $44.07 | 6,232 |
2018-01-02 | $48.86 | $49.03 | $48.86 | $49.03 | $44.26 | 881 |
2017-12-29 | $48.90 | $49.06 | $48.90 | $49.06 | $44.28 | 755 |
2017-12-28 | $48.73 | $48.83 | $48.73 | $48.81 | $44.06 | 2,442 |
2017-12-27 | $48.66 | $48.66 | $48.58 | $48.64 | $43.90 | 2,764 |
2017-12-26 | $48.99 | $48.99 | $48.66 | $48.66 | $43.92 | 2,248 |
2017-12-22 | $49.08 | $49.08 | $48.97 | $48.97 | $44.20 | 1,625 |
2017-12-21 | $48.94 | $48.95 | $48.91 | $48.95 | $44.18 | 3,561 |
2017-12-20 | $49.64 | $49.68 | $49.52 | $49.65 | $44.82 | 2,293 |
2017-12-19 | $50.04 | $50.05 | $49.92 | $49.92 | $45.06 | 2,932 |
2017-12-18 | $51.19 | $51.19 | $50.59 | $50.59 | $45.66 | 2,292 |
2017-12-15 | $52.83 | $53.21 | $52.83 | $53.12 | $45.79 | 1,817 |
2017-12-14 | $53.10 | $53.10 | $53.10 | $53.10 | $45.77 | 254 |
2017-12-13 | $53.51 | $53.55 | $53.38 | $53.38 | $46.02 | 920 |
2017-12-12 | $53.85 | $53.85 | $53.70 | $53.70 | $46.29 | 869 |
2017-12-11 | $53.67 | $53.81 | $53.67 | $53.81 | $46.39 | 1,132 |
2017-12-08 | $53.55 | $53.58 | $53.55 | $53.58 | $46.19 | 265 |
2017-12-07 | $53.85 | $53.85 | $53.40 | $53.61 | $46.21 | 1,079 |
2017-12-06 | $53.69 | $53.92 | $53.63 | $53.74 | $46.33 | 1,773 |
2017-12-05 | $53.80 | $53.80 | $53.80 | $53.80 | $46.37 | 334 |
2017-12-04 | $54.00 | $54.09 | $53.93 | $53.93 | $46.49 | 580 |
2017-12-01 | $54.19 | $54.19 | $53.90 | $53.98 | $46.53 | 1,360 |
2017-11-30 | $54.27 | $54.27 | $54.18 | $54.25 | $46.77 | 1,699 |
2017-11-29 | $53.90 | $54.18 | $53.90 | $54.18 | $46.71 | 2,268 |
2017-11-28 | $53.81 | $53.87 | $53.64 | $53.82 | $46.39 | 1,966 |
2017-11-27 | $53.50 | $53.63 | $53.50 | $53.56 | $46.17 | 1,885 |
2017-11-24 | $53.70 | $53.70 | $53.70 | $53.70 | $46.29 | 377 |
2017-11-22 | $53.35 | $53.35 | $53.35 | $53.35 | $45.99 | 282 |
2017-11-21 | $53.39 | $53.43 | $53.39 | $53.43 | $46.06 | 350 |
2017-11-20 | $53.06 | $53.14 | $53.05 | $53.14 | $45.81 | 1,311 |
2017-11-17 | $53.34 | $53.34 | $53.26 | $53.29 | $45.93 | 696 |
2017-11-16 | $53.63 | $53.63 | $53.63 | $53.63 | $46.23 | 135 |
2017-11-15 | $53.79 | $53.80 | $53.56 | $53.56 | $46.17 | 439 |
2017-11-14 | $53.58 | $54.09 | $53.58 | $54.09 | $46.63 | 1,061 |
2017-11-13 | $53.68 | $53.74 | $53.68 | $53.74 | $46.33 | 11,798 |
2017-11-10 | $53.76 | $53.76 | $53.76 | $53.76 | $46.34 | 416 |
2017-11-09 | $54.11 | $54.15 | $53.83 | $53.95 | $46.51 | 976 |
2017-11-08 | $53.94 | $54.00 | $53.90 | $53.91 | $46.47 | 2,006 |
2017-11-07 | $53.71 | $53.90 | $53.71 | $53.90 | $46.46 | 1,699 |
2017-11-06 | $53.68 | $53.68 | $53.68 | $53.68 | $46.27 | 44 |
2017-11-03 | $53.67 | $53.68 | $53.57 | $53.68 | $46.27 | 1,814 |
2017-11-02 | $53.26 | $53.55 | $53.26 | $53.55 | $46.16 | 1,594 |
2017-11-01 | $53.72 | $53.72 | $53.51 | $53.51 | $46.13 | 966 |
2017-10-31 | $53.61 | $53.61 | $53.61 | $53.61 | $46.21 | 38 |
2017-10-30 | $53.61 | $53.61 | $53.61 | $53.61 | $46.21 | 24 |
2017-10-27 | $52.98 | $53.61 | $52.95 | $53.61 | $46.21 | 1,608 |
2017-10-26 | $53.19 | $53.19 | $53.04 | $53.04 | $45.72 | 391 |
2017-10-25 | $53.16 | $53.16 | $53.16 | $53.16 | $45.83 | 41 |
2017-10-24 | $53.48 | $53.48 | $53.16 | $53.16 | $45.83 | 2,222 |
2017-10-23 | $52.96 | $53.35 | $52.96 | $53.35 | $45.99 | 444 |
2017-10-20 | $53.01 | $53.01 | $53.01 | $53.01 | $45.70 | 140 |
2017-10-19 | $53.18 | $53.18 | $53.18 | $53.18 | $45.84 | 87 |
2017-10-18 | $53.13 | $53.18 | $53.07 | $53.18 | $45.84 | 863 |
2017-10-17 | $52.75 | $52.75 | $52.75 | $52.75 | $45.47 | 126 |
2017-10-16 | $52.75 | $52.75 | $52.75 | $52.75 | $45.47 | 300 |
2017-10-13 | $53.27 | $53.27 | $53.27 | $53.27 | $45.92 | 181 |
2017-10-12 | $53.00 | $53.00 | $52.83 | $52.83 | $45.54 | 605 |
2017-10-11 | $52.42 | $52.42 | $52.42 | $52.42 | $45.19 | 110 |
2017-10-10 | $52.50 | $52.50 | $52.27 | $52.42 | $45.19 | 2,370 |
2017-10-09 | $51.99 | $51.99 | $51.99 | $51.99 | $44.82 | 64 |
2017-10-06 | $51.99 | $51.99 | $51.99 | $51.99 | $44.82 | 125 |
2017-10-05 | $51.99 | $51.99 | $51.99 | $51.99 | $44.82 | 400 |
2017-10-04 | $51.49 | $51.84 | $51.49 | $51.84 | $44.68 | 822 |
2017-10-03 | $51.20 | $51.20 | $51.20 | $51.20 | $44.14 | 272 |
2017-10-02 | $51.30 | $51.63 | $51.30 | $51.55 | $44.44 | 881 |
2017-09-29 | $51.12 | $51.12 | $51.12 | $51.12 | $44.07 | 453 |
2017-09-28 | $50.93 | $51.47 | $50.93 | $51.47 | $44.37 | 338 |
2017-09-27 | $51.50 | $51.75 | $51.36 | $51.50 | $44.39 | 1,596 |
2017-09-26 | $52.12 | $52.12 | $51.93 | $51.93 | $44.77 | 6,861 |
2017-09-25 | $52.04 | $52.34 | $52.04 | $52.34 | $45.12 | 428 |
2017-09-22 | $52.37 | $52.37 | $52.37 | $52.37 | $45.15 | 5 |
2017-09-21 | $52.09 | $52.37 | $52.09 | $52.37 | $45.15 | 399 |
2017-09-20 | $52.45 | $52.45 | $51.87 | $51.87 | $44.72 | 591 |
2017-09-19 | $52.30 | $52.30 | $52.30 | $52.30 | $45.08 | 2,806 |
2017-09-18 | $53.17 | $53.17 | $53.17 | $53.17 | $45.83 | 364 |
2017-09-15 | $52.74 | $52.74 | $52.74 | $52.74 | $45.46 | 161 |
2017-09-14 | $52.50 | $52.50 | $52.16 | $52.50 | $45.26 | 682 |
2017-09-13 | $53.03 | $53.03 | $52.26 | $52.32 | $45.11 | 1,081 |
2017-09-12 | $53.50 | $53.50 | $53.50 | $53.50 | $46.12 | 245 |
2017-09-11 | $53.43 | $53.50 | $53.19 | $53.50 | $46.12 | 794 |
2017-09-08 | $52.99 | $52.99 | $52.99 | $52.99 | $45.68 | 427 |
2017-09-07 | $52.88 | $53.35 | $52.68 | $53.14 | $45.81 | 998 |
2017-09-06 | $52.75 | $53.20 | $52.67 | $52.67 | $45.40 | 1,428 |
2017-09-05 | $52.56 | $52.67 | $52.52 | $52.67 | $45.40 | 3,853 |
2017-09-01 | $52.93 | $52.93 | $52.75 | $52.75 | $45.47 | 870 |
2017-08-31 | $53.21 | $53.21 | $53.21 | $53.21 | $45.87 | 43 |
2017-08-30 | $53.21 | $53.21 | $53.21 | $53.21 | $45.87 | 109 |
2017-08-29 | $52.70 | $53.21 | $52.70 | $53.21 | $45.87 | 3,316 |
2017-08-28 | $53.00 | $53.08 | $52.89 | $52.89 | $45.59 | 621 |
2017-08-25 | $52.95 | $52.95 | $52.95 | $52.95 | $45.64 | 698 |
2017-08-24 | $52.71 | $52.71 | $52.71 | $52.71 | $45.44 | 46 |
2017-08-23 | $52.71 | $52.71 | $52.71 | $52.71 | $45.44 | 212 |
2017-08-22 | $52.50 | $52.92 | $52.50 | $52.71 | $45.44 | 3,108 |
2017-08-21 | $52.24 | $52.36 | $52.24 | $52.36 | $45.14 | 581 |
2017-08-18 | $52.24 | $52.57 | $52.24 | $52.57 | $45.32 | 459 |
2017-08-17 | $52.28 | $52.28 | $52.28 | $52.28 | $45.06 | 113 |
2017-08-16 | $52.25 | $52.28 | $51.96 | $52.28 | $45.06 | 731 |
2017-08-15 | $51.55 | $51.55 | $51.55 | $51.55 | $44.44 | 2 |
2017-08-14 | $51.55 | $51.55 | $51.55 | $51.55 | $44.44 | 10 |
2017-08-11 | $51.67 | $51.67 | $51.55 | $51.55 | $44.44 | 430 |
2017-08-10 | $51.93 | $51.93 | $51.93 | $51.93 | $44.77 | 250 |
2017-08-09 | $51.81 | $51.81 | $51.81 | $51.81 | $44.66 | 286 |
2017-08-08 | $52.07 | $52.20 | $51.97 | $52.20 | $45.00 | 1,645 |
2017-08-07 | $51.83 | $52.19 | $51.80 | $52.19 | $44.99 | 6,198 |
2017-08-04 | $51.70 | $51.86 | $51.67 | $51.83 | $44.68 | 722 |
2017-08-03 | $52.00 | $52.00 | $51.69 | $51.69 | $44.56 | 1,250 |
2017-08-02 | $51.72 | $51.72 | $51.72 | $51.72 | $44.58 | 364 |
2017-08-01 | $51.53 | $51.53 | $51.53 | $51.53 | $44.42 | 473 |
2017-07-31 | $51.25 | $51.25 | $51.25 | $51.25 | $44.18 | 510 |
2017-07-28 | $51.09 | $51.09 | $51.09 | $51.09 | $44.04 | 327 |
2017-07-27 | $50.95 | $50.95 | $50.95 | $50.95 | $43.92 | 145 |
2017-07-26 | $50.97 | $50.97 | $50.97 | $50.97 | $43.93 | 186 |
2017-07-25 | $50.77 | $51.41 | $50.65 | $50.65 | $43.66 | 1,018 |
2017-07-24 | $50.90 | $51.21 | $50.90 | $51.21 | $44.15 | 465 |
2017-07-21 | $51.24 | $51.24 | $51.24 | $51.24 | $44.17 | 278 |
2017-07-20 | $51.08 | $51.08 | $50.98 | $50.98 | $43.95 | 303 |
2017-07-19 | $50.74 | $50.97 | $50.65 | $50.97 | $43.94 | 1,742 |
2017-07-18 | $50.37 | $50.37 | $50.23 | $50.23 | $43.30 | 3,388 |
2017-07-17 | $50.15 | $50.42 | $50.10 | $50.33 | $43.38 | 1,801 |
2017-07-14 | $49.84 | $49.84 | $49.84 | $49.84 | $42.96 | 667 |
2017-07-13 | $49.78 | $49.78 | $49.78 | $49.78 | $42.91 | 512 |
2017-07-12 | $49.92 | $49.92 | $49.82 | $49.82 | $42.95 | 655 |
2017-07-11 | $49.24 | $49.43 | $49.24 | $49.38 | $42.57 | 637 |
2017-07-10 | $49.54 | $49.54 | $49.46 | $49.46 | $42.64 | 778 |
2017-07-07 | $49.73 | $49.73 | $49.73 | $49.73 | $42.87 | 190 |
2017-07-06 | $49.73 | $49.73 | $49.73 | $49.73 | $42.86 | 249 |
2017-07-05 | $49.85 | $49.85 | $49.61 | $49.73 | $42.86 | 4,055 |
2017-07-03 | $50.24 | $50.24 | $50.24 | $50.24 | $43.31 | 218 |
2017-06-30 | $50.43 | $50.43 | $50.24 | $50.24 | $43.31 | 343 |
2017-06-29 | $50.46 | $50.46 | $50.11 | $50.32 | $43.38 | 1,096 |
2017-06-28 | $50.94 | $51.03 | $50.94 | $51.03 | $43.99 | 6,023 |
2017-06-27 | $51.03 | $51.03 | $50.59 | $50.59 | $43.61 | 1,025 |
2017-06-26 | $51.03 | $51.03 | $51.03 | $51.03 | $43.99 | 107 |
2017-06-23 | $51.12 | $51.12 | $51.03 | $51.03 | $43.99 | 377 |
2017-06-22 | $51.16 | $51.16 | $51.16 | $51.16 | $44.10 | 23 |
2017-06-21 | $51.48 | $51.48 | $51.16 | $51.16 | $44.10 | 599 |
2017-06-20 | $51.70 | $51.74 | $51.49 | $51.49 | $44.38 | 1,739 |
2017-06-19 | $51.76 | $51.76 | $51.76 | $51.76 | $44.62 | 206 |
2017-06-16 | $51.81 | $51.81 | $51.81 | $51.81 | $44.66 | 2 |
2017-06-15 | $51.81 | $51.81 | $51.81 | $51.81 | $44.66 | 110 |
2017-06-14 | $51.78 | $51.81 | $51.78 | $51.81 | $44.66 | 596 |
2017-06-13 | $51.26 | $51.26 | $51.21 | $51.21 | $44.14 | 940 |
2017-06-12 | $49.56 | $51.40 | $49.56 | $51.30 | $44.22 | 25 |
2017-06-09 | $51.18 | $51.18 | $51.18 | $51.18 | $44.12 | 419 |
2017-06-08 | $51.83 | $51.83 | $51.52 | $51.53 | $44.42 | 609 |
2017-06-07 | $51.67 | $51.90 | $51.67 | $51.90 | $44.74 | 574 |
2017-06-06 | $51.74 | $51.79 | $51.74 | $51.79 | $44.64 | 1,154 |
2017-06-05 | $51.93 | $52.05 | $51.93 | $52.05 | $44.87 | 1,168 |
2017-06-02 | $52.05 | $52.20 | $51.85 | $51.85 | $44.70 | 775 |
2017-06-01 | $51.64 | $51.94 | $51.62 | $51.94 | $44.77 | 534 |
2017-05-31 | $51.25 | $51.45 | $51.24 | $51.36 | $44.27 | 1,876 |
2017-05-30 | $51.22 | $51.22 | $51.22 | $51.22 | $44.15 | 409 |
2017-05-26 | $50.78 | $51.29 | $50.78 | $50.81 | $43.80 | 827 |
2017-05-25 | $50.76 | $51.00 | $50.70 | $50.96 | $43.93 | 4,834 |
2017-05-24 | $50.69 | $50.69 | $50.33 | $50.69 | $43.70 | 1,047 |
2017-05-23 | $50.43 | $50.69 | $50.43 | $50.69 | $43.70 | 572 |
2017-05-22 | $50.37 | $50.44 | $50.37 | $50.44 | $43.48 | 501 |
2017-05-19 | $50.05 | $50.12 | $49.74 | $50.12 | $43.21 | 3,124 |
2017-05-18 | $49.55 | $49.55 | $49.55 | $49.55 | $42.71 | 535 |
2017-05-17 | $49.18 | $49.58 | $49.18 | $49.58 | $42.74 | 774 |
2017-05-16 | $50.03 | $50.03 | $49.78 | $49.88 | $42.99 | 3,253 |
2017-05-15 | $49.71 | $49.73 | $49.71 | $49.73 | $42.87 | 535 |
2017-05-12 | $49.45 | $49.98 | $49.45 | $49.90 | $43.01 | 634 |
2017-05-11 | $49.50 | $49.50 | $49.50 | $49.50 | $42.67 | 77 |
2017-05-10 | $49.50 | $49.50 | $49.50 | $49.50 | $42.67 | 218 |
2017-05-09 | $49.40 | $49.50 | $49.35 | $49.50 | $42.67 | 3,156 |
2017-05-08 | $49.57 | $49.57 | $49.57 | $49.57 | $42.73 | 278 |
2017-05-05 | $49.52 | $49.52 | $49.52 | $49.52 | $42.69 | 197 |
2017-05-04 | $49.20 | $49.52 | $49.20 | $49.52 | $42.69 | 507 |
2017-05-03 | $49.34 | $49.34 | $49.34 | $49.34 | $42.53 | 112 |
2017-05-02 | $49.34 | $49.34 | $49.34 | $49.34 | $42.53 | 3 |
2017-05-01 | $49.00 | $49.06 | $49.00 | $49.06 | $42.29 | 512 |
2017-04-28 | $49.15 | $49.46 | $49.15 | $49.46 | $42.64 | 1,129 |
2017-04-27 | $49.58 | $49.71 | $49.36 | $49.71 | $42.85 | 1,102 |
2017-04-26 | $49.54 | $49.54 | $49.54 | $49.54 | $42.70 | 388 |
2017-04-25 | $49.81 | $49.81 | $49.81 | $49.81 | $42.94 | 338 |
2017-04-24 | $49.55 | $49.55 | $49.50 | $49.50 | $42.67 | 1,211 |
2017-04-21 | $49.36 | $49.36 | $49.36 | $49.36 | $42.55 | 535 |
2017-04-20 | $49.25 | $49.35 | $49.25 | $49.27 | $42.47 | 1,392 |
2017-04-19 | $49.91 | $49.91 | $49.27 | $49.34 | $42.54 | 1,306 |
2017-04-18 | $49.47 | $49.47 | $49.47 | $49.47 | $42.64 | 142 |
2017-04-17 | $49.80 | $49.84 | $49.80 | $49.84 | $42.96 | 560 |
2017-04-13 | $49.69 | $49.74 | $49.67 | $49.67 | $42.82 | 926 |
2017-04-12 | $49.71 | $49.74 | $49.69 | $49.74 | $42.88 | 937 |
2017-04-11 | $49.16 | $49.16 | $49.16 | $49.16 | $42.38 | 51 |
2017-04-10 | $49.16 | $49.16 | $49.16 | $49.16 | $42.38 | 3 |
2017-04-07 | $49.73 | $49.73 | $49.73 | $49.73 | $42.86 | 1 |
2017-04-06 | $49.75 | $49.75 | $49.73 | $49.73 | $42.86 | 373 |
2017-04-05 | $49.76 | $49.76 | $49.76 | $49.76 | $42.89 | 343 |
2017-04-04 | $49.50 | $49.99 | $49.36 | $49.53 | $42.69 | 6,110 |
2017-04-03 | $49.29 | $49.63 | $49.29 | $49.58 | $42.74 | 1,458 |
2017-03-31 | $49.67 | $49.67 | $49.67 | $49.67 | $42.82 | 24 |
2017-03-30 | $49.65 | $49.67 | $49.65 | $49.67 | $42.82 | 1,389 |
2017-03-29 | $50.00 | $50.00 | $50.00 | $50.00 | $43.10 | 343 |
2017-03-28 | $49.66 | $49.89 | $49.55 | $49.83 | $42.95 | 912 |
2017-03-27 | $49.67 | $49.67 | $49.67 | $49.67 | $42.82 | 174 |
2017-03-24 | $49.73 | $49.73 | $49.73 | $49.73 | $42.87 | 135 |
2017-03-23 | $49.61 | $49.75 | $49.61 | $49.75 | $42.89 | 883 |
2017-03-22 | $49.25 | $49.47 | $49.25 | $49.27 | $42.48 | 869 |
2017-03-21 | $48.47 | $49.15 | $48.47 | $49.15 | $42.37 | 1,425 |
2017-03-20 | $48.57 | $48.66 | $48.57 | $48.66 | $41.95 | 991 |
2017-03-17 | $48.42 | $48.42 | $48.42 | $48.42 | $41.74 | 30 |
2017-03-16 | $49.21 | $49.21 | $48.42 | $48.42 | $41.74 | 904 |
2017-03-15 | $48.42 | $49.22 | $48.42 | $49.22 | $42.43 | 1,154 |
2017-03-14 | $48.18 | $48.40 | $48.10 | $48.18 | $41.53 | 8,921 |
2017-03-13 | $48.23 | $48.42 | $48.23 | $48.42 | $41.74 | 504 |
2017-03-10 | $47.96 | $47.96 | $47.96 | $47.96 | $41.34 | 209 |
2017-03-09 | $47.99 | $47.99 | $47.96 | $47.96 | $41.34 | 351 |
2017-03-08 | $48.58 | $48.58 | $48.58 | $48.58 | $41.88 | 120 |
2017-03-07 | $48.59 | $48.59 | $48.58 | $48.58 | $41.88 | 541 |
2017-03-06 | $48.61 | $48.66 | $48.48 | $48.48 | $41.79 | 6,093 |
2017-03-03 | $48.54 | $48.54 | $48.54 | $48.54 | $41.84 | 441 |
2017-03-02 | $48.93 | $48.93 | $48.93 | $48.93 | $42.18 | 215 |
2017-03-01 | $48.93 | $48.93 | $48.93 | $48.93 | $42.18 | 348 |
2017-02-28 | $48.59 | $49.25 | $48.50 | $48.85 | $42.11 | 11,962 |
2017-02-27 | $48.74 | $48.75 | $48.74 | $48.75 | $42.02 | 1,014 |
2017-02-24 | $48.15 | $48.73 | $48.15 | $48.73 | $42.01 | 3,669 |
2017-02-23 | $47.99 | $48.12 | $47.99 | $48.11 | $41.47 | 2,957 |
2017-02-22 | $47.61 | $47.61 | $47.61 | $47.61 | $41.04 | 296 |
2017-02-21 | $47.50 | $48.00 | $47.50 | $48.00 | $41.38 | 3,381 |
2017-02-17 | $47.14 | $47.14 | $47.04 | $47.04 | $40.55 | 448 |
2017-02-16 | $47.10 | $47.15 | $47.10 | $47.15 | $40.64 | 555 |
2017-02-15 | $46.49 | $46.81 | $46.45 | $46.81 | $40.35 | 1,194 |
2017-02-14 | $47.14 | $47.14 | $47.07 | $47.07 | $40.57 | 481 |
2017-02-13 | $46.95 | $47.32 | $46.95 | $47.32 | $40.79 | 579 |
2017-02-10 | $46.95 | $47.05 | $46.82 | $47.05 | $40.56 | 859 |
2017-02-09 | $46.96 | $46.96 | $46.96 | $46.96 | $40.48 | 365 |
2017-02-08 | $46.97 | $47.23 | $46.83 | $47.23 | $40.71 | 2,443 |
2017-02-07 | $46.48 | $46.92 | $46.48 | $46.92 | $40.45 | 8,835 |
2017-02-06 | $46.76 | $46.76 | $46.58 | $46.70 | $40.25 | 1,123 |
2017-02-03 | $46.75 | $46.78 | $46.75 | $46.78 | $40.33 | 20,703 |
2017-02-02 | $46.62 | $46.62 | $46.62 | $46.62 | $40.19 | 26 |
2017-02-01 | $46.86 | $46.86 | $46.62 | $46.62 | $40.19 | 676 |
2017-01-31 | $46.83 | $47.35 | $46.83 | $47.35 | $40.82 | 506 |
2017-01-30 | $47.00 | $47.05 | $47.00 | $47.00 | $40.52 | 1,373 |
2017-01-27 | $47.25 | $47.25 | $47.25 | $47.25 | $40.73 | 262 |
2017-01-26 | $47.50 | $47.56 | $47.40 | $47.56 | $41.00 | 958 |
2017-01-25 | $47.56 | $47.66 | $47.45 | $47.59 | $41.02 | 3,325 |
2017-01-24 | $47.46 | $47.67 | $47.46 | $47.67 | $41.09 | 772 |
2017-01-23 | $47.76 | $47.79 | $47.76 | $47.79 | $41.20 | 380 |
2017-01-20 | $48.09 | $48.09 | $47.96 | $47.96 | $41.34 | 652 |
2017-01-19 | $47.80 | $47.80 | $47.80 | $47.80 | $41.21 | 100 |
2017-01-18 | $47.75 | $47.81 | $47.75 | $47.80 | $41.21 | 2,603 |
2017-01-17 | $47.88 | $48.01 | $47.88 | $47.92 | $41.31 | 770 |
2017-01-13 | $47.68 | $47.81 | $47.68 | $47.80 | $41.21 | 928 |
2017-01-12 | $47.94 | $47.94 | $47.58 | $47.61 | $41.04 | 1,917 |
2017-01-11 | $47.43 | $47.61 | $47.43 | $47.50 | $40.95 | 2,384 |
2017-01-10 | $47.18 | $47.34 | $47.18 | $47.26 | $40.74 | 1,502 |
2017-01-09 | $47.71 | $47.71 | $47.21 | $47.45 | $40.90 | 19,753 |
2017-01-06 | $47.31 | $47.75 | $47.31 | $47.75 | $41.17 | 453 |
2017-01-05 | $47.70 | $47.87 | $47.70 | $47.87 | $41.27 | 2,404 |
2017-01-04 | $47.30 | $47.69 | $47.30 | $47.61 | $41.04 | 938 |
2017-01-03 | $47.79 | $47.79 | $47.27 | $47.32 | $40.79 | 1,315 |
2016-12-30 | $47.47 | $47.62 | $47.45 | $47.45 | $40.90 | 3,274 |
2016-12-29 | $47.50 | $47.50 | $47.50 | $47.50 | $40.95 | 67 |
2016-12-28 | $47.57 | $47.57 | $47.50 | $47.50 | $40.95 | 1,053 |
2016-12-27 | $47.74 | $47.74 | $47.61 | $47.61 | $41.04 | 891 |
2016-12-23 | $47.79 | $47.79 | $47.58 | $47.60 | $41.03 | 1,762 |
2016-12-22 | $47.36 | $47.76 | $47.36 | $47.72 | $41.14 | 1,351 |
2016-12-21 | $47.64 | $47.73 | $47.64 | $47.68 | $41.10 | 807 |
2016-12-20 | $47.56 | $47.84 | $47.56 | $47.84 | $41.24 | 598 |
2016-12-19 | $47.75 | $47.83 | $47.75 | $47.78 | $41.19 | 725 |
2016-12-16 | $49.08 | $49.08 | $49.08 | $49.08 | $40.84 | 175 |
2016-12-15 | $48.99 | $49.15 | $48.99 | $49.08 | $40.84 | 821 |
2016-12-14 | $50.06 | $50.35 | $49.99 | $49.99 | $41.60 | 2,668 |
2016-12-13 | $49.81 | $49.91 | $49.36 | $49.91 | $41.53 | 3,079 |
2016-12-12 | $48.81 | $49.42 | $48.81 | $48.97 | $40.75 | 1,887 |
2016-12-09 | $48.46 | $48.88 | $48.46 | $48.88 | $40.67 | 1,832 |
2016-12-08 | $48.29 | $48.73 | $48.29 | $48.73 | $40.55 | 1,418 |
2016-12-07 | $47.50 | $47.92 | $47.46 | $47.92 | $39.87 | 1,272 |
2016-12-06 | $46.76 | $46.76 | $46.76 | $46.76 | $38.91 | 351 |
2016-12-05 | $46.80 | $46.80 | $46.70 | $46.76 | $38.91 | 932 |
2016-12-02 | $46.83 | $46.93 | $46.78 | $46.85 | $38.98 | 4,482 |
2016-12-01 | $46.41 | $46.50 | $46.25 | $46.26 | $38.49 | 3,648 |
2016-11-30 | $46.41 | $47.36 | $46.41 | $46.95 | $39.07 | 1,009 |
2016-11-29 | $47.51 | $47.64 | $47.51 | $47.59 | $39.60 | 360 |
2016-11-28 | $46.92 | $47.60 | $46.92 | $47.60 | $39.61 | 2,776 |
2016-11-25 | $46.93 | $46.93 | $46.77 | $46.77 | $38.91 | 3,100 |
2016-11-23 | $46.60 | $46.60 | $46.60 | $46.60 | $38.78 | 33 |
2016-11-22 | $46.27 | $46.63 | $46.27 | $46.60 | $38.78 | 6,541 |
2016-11-21 | $46.19 | $46.51 | $46.15 | $46.51 | $38.70 | 747 |
2016-11-18 | $45.99 | $46.29 | $45.93 | $45.93 | $38.22 | 7,939 |
2016-11-17 | $46.07 | $46.37 | $46.07 | $46.33 | $38.55 | 1,855 |
2016-11-16 | $46.30 | $46.30 | $45.93 | $46.05 | $38.32 | 3,386 |
2016-11-15 | $44.80 | $46.68 | $44.80 | $46.24 | $38.48 | 2,151 |
2016-11-14 | $45.79 | $45.79 | $45.76 | $45.76 | $38.08 | 376 |
2016-11-11 | $45.97 | $46.37 | $45.97 | $46.37 | $38.58 | 1,433 |
2016-11-10 | $46.25 | $46.41 | $46.05 | $46.05 | $38.32 | 3,951 |
2016-11-09 | $47.85 | $47.85 | $47.85 | $47.85 | $39.82 | 116 |
2016-11-08 | $47.85 | $47.85 | $47.85 | $47.85 | $39.82 | 243 |
2016-11-07 | $47.56 | $47.83 | $47.56 | $47.83 | $39.80 | 1,957 |
2016-11-04 | $47.76 | $47.92 | $47.48 | $47.64 | $39.64 | 6,510 |
2016-11-03 | $47.80 | $47.80 | $47.67 | $47.67 | $39.67 | 310 |
2016-11-02 | $47.29 | $47.29 | $47.19 | $47.19 | $39.27 | 453 |
2016-11-01 | $48.17 | $48.17 | $48.17 | $48.17 | $40.08 | 21 |
2016-10-31 | $48.00 | $48.17 | $48.00 | $48.17 | $40.08 | 2,947 |
2016-10-28 | $47.75 | $47.75 | $47.65 | $47.69 | $39.68 | 1,300 |
2016-10-27 | $47.73 | $47.73 | $47.58 | $47.63 | $39.63 | 1,533 |
2016-10-26 | $47.48 | $47.83 | $47.48 | $47.83 | $39.80 | 672 |
2016-10-25 | $47.60 | $47.60 | $47.60 | $47.60 | $39.61 | 134 |
2016-10-24 | $47.60 | $47.60 | $47.60 | $47.60 | $39.61 | 67 |
2016-10-21 | $47.70 | $47.70 | $47.49 | $47.60 | $39.61 | 1,783 |
2016-10-20 | $47.77 | $47.77 | $47.77 | $47.77 | $39.75 | 168 |
2016-10-19 | $47.53 | $47.56 | $47.51 | $47.51 | $39.53 | 482 |
2016-10-18 | $47.62 | $47.62 | $47.62 | $47.62 | $39.62 | 488 |
2016-10-17 | $46.41 | $47.30 | $45.97 | $47.22 | $39.29 | 1,417 |
2016-10-14 | $47.25 | $47.25 | $47.25 | $47.25 | $39.31 | 116 |
2016-10-13 | $46.70 | $47.05 | $46.70 | $47.05 | $39.15 | 2,448 |
2016-10-12 | $46.84 | $46.84 | $46.84 | $46.84 | $38.98 | 61 |
2016-10-11 | $46.91 | $46.91 | $46.84 | $46.84 | $38.98 | 353 |
2016-10-10 | $47.29 | $47.29 | $47.29 | $47.29 | $39.35 | 256 |
2016-10-07 | $46.97 | $47.16 | $46.97 | $47.07 | $39.17 | 689 |
2016-10-06 | $47.05 | $47.05 | $47.05 | $47.05 | $39.15 | 299 |
2016-10-05 | $47.05 | $47.05 | $47.05 | $47.05 | $39.15 | 328 |
2016-10-04 | $47.88 | $47.88 | $47.40 | $47.47 | $39.50 | 3,247 |
2016-10-03 | $48.28 | $48.28 | $47.87 | $48.12 | $40.04 | 827 |
2016-09-30 | $48.50 | $48.62 | $48.48 | $48.62 | $40.46 | 2,499 |
2016-09-29 | $49.78 | $49.78 | $49.06 | $49.09 | $40.85 | 1,431 |
2016-09-28 | $50.17 | $50.17 | $50.17 | $50.17 | $41.75 | 203 |
2016-09-27 | $50.14 | $50.18 | $50.14 | $50.17 | $41.75 | 728 |
2016-09-26 | $50.00 | $50.10 | $49.98 | $49.98 | $41.58 | 2,283 |
2016-09-23 | $50.04 | $50.04 | $50.04 | $50.04 | $41.64 | 224 |
2016-09-22 | $50.38 | $50.51 | $50.38 | $50.42 | $41.96 | 1,660 |
2016-09-21 | $49.33 | $50.00 | $49.33 | $50.00 | $41.60 | 1,676 |
2016-09-20 | $49.17 | $49.18 | $48.80 | $49.09 | $40.85 | 1,900 |
2016-09-19 | $48.72 | $48.72 | $48.72 | $48.72 | $40.54 | 187 |
2016-09-16 | $48.40 | $48.40 | $48.40 | $48.40 | $40.27 | 1,189 |
2016-09-15 | $47.82 | $48.40 | $47.70 | $48.25 | $40.15 | 11,222 |
2016-09-14 | $48.07 | $48.07 | $48.07 | $48.07 | $40.00 | 1,150 |
2016-09-13 | $48.28 | $48.28 | $47.58 | $47.98 | $39.93 | 2,892 |
2016-09-12 | $48.09 | $48.37 | $48.09 | $48.37 | $40.25 | 780 |
2016-09-09 | $49.40 | $49.40 | $48.47 | $48.47 | $40.33 | 2,044 |
2016-09-08 | $49.47 | $49.69 | $49.47 | $49.67 | $41.33 | 1,254 |
2016-09-07 | $49.58 | $49.58 | $49.58 | $49.58 | $41.26 | 219 |
2016-09-06 | $49.20 | $49.47 | $49.20 | $49.47 | $41.16 | 2,485 |
2016-09-02 | $48.50 | $49.03 | $48.50 | $48.90 | $40.69 | 1,154 |
2016-09-01 | $48.23 | $48.28 | $47.99 | $48.20 | $40.11 | 4,328 |
2016-08-31 | $48.12 | $48.29 | $48.12 | $48.29 | $40.18 | 10,843 |
2016-08-30 | $48.09 | $48.09 | $48.05 | $48.05 | $39.98 | 767 |
2016-08-29 | $48.48 | $48.48 | $48.48 | $48.48 | $40.34 | 110 |
2016-08-26 | $48.69 | $48.69 | $48.48 | $48.48 | $40.34 | 315 |
2016-08-25 | $48.65 | $48.75 | $48.49 | $48.49 | $40.35 | 492 |
2016-08-24 | $49.01 | $49.01 | $49.01 | $49.01 | $40.78 | 463 |
2016-08-23 | $48.89 | $48.89 | $48.89 | $48.89 | $40.68 | 203 |
2016-08-22 | $48.52 | $48.71 | $48.52 | $48.71 | $40.53 | 775 |
2016-08-19 | $48.74 | $48.74 | $48.74 | $48.74 | $40.56 | 165 |
2016-08-18 | $48.90 | $48.95 | $48.90 | $48.95 | $40.73 | 1,853 |
2016-08-17 | $48.31 | $48.71 | $47.91 | $48.71 | $40.53 | 802 |
2016-08-16 | $48.47 | $48.62 | $48.33 | $48.36 | $40.24 | 1,306 |
2016-08-15 | $49.25 | $49.25 | $48.97 | $48.97 | $40.75 | 1,125 |
2016-08-12 | $49.34 | $49.34 | $49.25 | $49.25 | $40.98 | 472 |
2016-08-11 | $49.06 | $49.12 | $48.97 | $49.12 | $40.87 | 2,335 |
2016-08-10 | $49.13 | $49.16 | $49.04 | $49.04 | $40.81 | 1,477 |
2016-08-09 | $49.07 | $49.07 | $48.82 | $49.06 | $40.82 | 709 |
2016-08-08 | $49.07 | $49.07 | $49.07 | $49.07 | $40.83 | 680 |
2016-08-05 | $49.35 | $49.35 | $49.35 | $49.35 | $41.06 | 372 |
2016-08-04 | $49.37 | $49.41 | $48.71 | $49.37 | $41.08 | 3,281 |
2016-08-03 | $49.41 | $49.45 | $49.41 | $49.45 | $41.15 | 1,652 |
2016-08-02 | $50.00 | $50.17 | $49.75 | $49.84 | $41.47 | 1,711 |
2016-08-01 | $51.09 | $51.10 | $49.83 | $50.44 | $41.97 | 6,966 |
2016-07-29 | $50.18 | $50.28 | $50.09 | $50.28 | $41.84 | 722 |
2016-07-28 | $49.86 | $50.16 | $49.86 | $50.06 | $41.65 | 464 |
2016-07-27 | $50.60 | $50.60 | $50.60 | $50.60 | $42.10 | 38 |
2016-07-26 | $50.72 | $50.72 | $50.60 | $50.60 | $42.10 | 471 |
2016-07-25 | $50.59 | $50.59 | $50.55 | $50.55 | $42.06 | 703 |
2016-07-22 | $50.35 | $50.54 | $50.35 | $50.54 | $42.05 | 1,050 |
2016-07-21 | $50.04 | $50.04 | $50.04 | $50.04 | $41.64 | 149 |
2016-07-20 | $50.26 | $50.26 | $50.04 | $50.04 | $41.64 | 1,137 |
2016-07-19 | $49.92 | $50.18 | $49.92 | $50.12 | $41.70 | 578 |
2016-07-18 | $50.30 | $50.53 | $50.30 | $50.47 | $42.00 | 727 |
2016-07-15 | $50.41 | $50.41 | $50.20 | $50.35 | $41.90 | 2,919 |
2016-07-14 | $50.30 | $50.30 | $50.08 | $50.22 | $41.79 | 793 |
2016-07-13 | $50.29 | $50.29 | $50.29 | $50.29 | $41.85 | 475 |
2016-07-12 | $50.15 | $50.17 | $50.14 | $50.14 | $41.72 | 1,036 |
2016-07-11 | $50.31 | $50.50 | $50.05 | $50.50 | $42.02 | 2,330 |
2016-07-08 | $49.94 | $50.47 | $49.94 | $50.47 | $42.00 | 1,491 |
2016-07-07 | $50.12 | $50.16 | $49.92 | $50.06 | $41.65 | 10,036 |
2016-07-06 | $49.98 | $49.98 | $49.98 | $49.98 | $41.59 | 106 |
2016-07-05 | $50.21 | $50.21 | $50.03 | $50.15 | $41.73 | 818 |
2016-07-01 | $50.09 | $50.49 | $50.05 | $50.37 | $41.92 | 1,988 |
2016-06-30 | $49.24 | $50.03 | $49.24 | $50.03 | $41.63 | 2,639 |
2016-06-29 | $48.97 | $49.07 | $48.93 | $49.07 | $40.83 | 709 |
2016-06-28 | $48.63 | $48.63 | $48.39 | $48.39 | $40.27 | 1,119 |
2016-06-27 | $47.90 | $47.90 | $47.90 | $47.90 | $39.86 | 106 |
2016-06-24 | $47.25 | $48.43 | $47.25 | $47.87 | $39.83 | 7,875 |
2016-06-23 | $48.84 | $49.12 | $48.62 | $48.96 | $40.74 | 1,070 |
2016-06-22 | $48.84 | $48.84 | $48.84 | $48.84 | $40.64 | 479 |
2016-06-21 | $48.38 | $48.38 | $48.38 | $48.38 | $40.26 | 10 |
2016-06-20 | $48.38 | $48.38 | $48.38 | $48.38 | $40.26 | 60 |
2016-06-17 | $48.38 | $48.38 | $48.38 | $48.38 | $40.26 | 344 |
2016-06-16 | $48.08 | $48.43 | $48.08 | $48.43 | $40.30 | 517 |
2016-06-15 | $48.43 | $48.45 | $48.43 | $48.45 | $40.32 | 751 |
2016-06-14 | $48.71 | $48.71 | $48.30 | $48.45 | $40.32 | 954 |
2016-06-13 | $48.93 | $48.93 | $48.93 | $48.93 | $40.72 | 275 |
2016-06-10 | $49.07 | $49.29 | $48.98 | $49.28 | $41.01 | 972 |
2016-06-09 | $49.05 | $49.05 | $49.05 | $49.05 | $40.82 | 335 |
2016-06-08 | $49.11 | $49.11 | $49.11 | $49.11 | $40.86 | 122 |
2016-06-07 | $48.85 | $49.18 | $48.85 | $49.11 | $40.86 | 1,219 |
2016-06-06 | $48.79 | $48.93 | $48.73 | $48.73 | $40.55 | 1,955 |
2016-06-03 | $48.09 | $48.70 | $48.09 | $48.53 | $40.38 | 4,283 |
2016-06-02 | $47.74 | $47.74 | $47.74 | $47.74 | $39.72 | 275 |
2016-06-01 | $48.00 | $48.00 | $47.93 | $47.93 | $39.88 | 517 |
2016-05-31 | $47.66 | $47.66 | $47.66 | $47.66 | $39.66 | 146 |
2016-05-27 | $47.66 | $47.66 | $47.66 | $47.66 | $39.66 | 223 |
2016-05-26 | $47.31 | $47.76 | $47.31 | $47.76 | $39.74 | 948 |
2016-05-25 | $46.94 | $47.25 | $46.94 | $47.25 | $39.32 | 969 |
2016-05-24 | $47.15 | $47.40 | $47.00 | $47.30 | $39.36 | 2,164 |
2016-05-23 | $47.15 | $47.15 | $47.15 | $47.15 | $39.23 | 316 |
2016-05-20 | $47.06 | $47.15 | $47.06 | $47.15 | $39.23 | 855 |
2016-05-19 | $46.48 | $46.64 | $46.48 | $46.64 | $38.81 | 271 |
2016-05-18 | $47.52 | $47.60 | $47.31 | $47.31 | $39.37 | 832 |
2016-05-17 | $48.07 | $48.07 | $47.53 | $47.53 | $39.55 | 1,104 |
2016-05-16 | $48.02 | $48.21 | $47.93 | $48.09 | $40.02 | 1,495 |
2016-05-13 | $48.36 | $48.36 | $48.10 | $48.30 | $40.19 | 1,018 |
2016-05-12 | $48.50 | $48.50 | $48.50 | $48.50 | $40.36 | 568 |
2016-05-11 | $48.12 | $48.26 | $48.12 | $48.26 | $40.16 | 1,492 |
2016-05-10 | $48.17 | $48.23 | $48.17 | $48.23 | $40.14 | 259 |
2016-05-09 | $47.77 | $47.77 | $47.77 | $47.77 | $39.75 | 300 |
2016-05-06 | $47.57 | $47.57 | $47.57 | $47.57 | $39.58 | 105 |
2016-05-05 | $48.09 | $48.09 | $47.91 | $48.04 | $39.97 | 681 |
2016-05-04 | $47.87 | $48.30 | $47.87 | $48.11 | $40.03 | 835 |
2016-05-03 | $47.98 | $48.18 | $47.90 | $47.91 | $39.87 | 1,101 |
2016-05-02 | $48.25 | $48.30 | $48.16 | $48.16 | $40.07 | 3,588 |
2016-04-29 | $47.75 | $47.75 | $47.39 | $47.75 | $39.73 | 1,613 |
2016-04-28 | $47.60 | $47.60 | $47.60 | $47.60 | $39.61 | 616 |
2016-04-27 | $47.55 | $48.48 | $47.16 | $48.48 | $40.34 | 2,184 |
2016-04-26 | $47.65 | $47.79 | $47.48 | $47.48 | $39.51 | 1,155 |
2016-04-25 | $47.20 | $47.20 | $47.19 | $47.19 | $39.27 | 622 |
2016-04-22 | $46.50 | $47.60 | $46.50 | $47.60 | $39.61 | 705 |
2016-04-21 | $47.27 | $47.27 | $47.27 | $47.27 | $39.33 | 110 |
2016-04-20 | $48.47 | $48.60 | $48.39 | $48.39 | $40.26 | 601 |
2016-04-19 | $48.57 | $48.91 | $48.50 | $48.50 | $40.36 | 1,534 |
2016-04-18 | $48.00 | $48.41 | $48.00 | $48.41 | $40.28 | 766 |
2016-04-15 | $48.10 | $48.40 | $48.10 | $48.39 | $40.27 | 770 |
2016-04-14 | $48.01 | $48.14 | $48.01 | $48.14 | $40.06 | 366 |
2016-04-13 | $48.02 | $48.25 | $47.94 | $48.25 | $40.15 | 1,424 |
2016-04-12 | $47.96 | $48.25 | $47.96 | $48.25 | $40.15 | 1,618 |
2016-04-11 | $48.00 | $48.00 | $47.97 | $47.97 | $39.92 | 394 |
2016-04-08 | $47.57 | $47.77 | $47.57 | $47.67 | $39.67 | 1,360 |
2016-04-07 | $47.43 | $47.43 | $47.43 | $47.43 | $39.46 | 204 |
2016-04-06 | $47.40 | $47.43 | $47.23 | $47.43 | $39.46 | 1,650 |
2016-04-05 | $47.22 | $47.22 | $47.22 | $47.22 | $39.29 | 234 |
2016-04-04 | $48.41 | $48.41 | $48.22 | $48.22 | $40.12 | 635 |
2016-04-01 | $48.45 | $48.45 | $48.19 | $48.19 | $40.10 | 1,245 |
2016-03-31 | $48.76 | $48.76 | $48.76 | $48.76 | $40.57 | 158 |
2016-03-30 | $48.84 | $48.84 | $48.68 | $48.68 | $40.51 | 1,102 |
2016-03-29 | $48.03 | $48.40 | $48.03 | $48.26 | $40.16 | 643 |
2016-03-28 | $47.88 | $47.93 | $47.72 | $47.72 | $39.71 | 363 |
2016-03-24 | $47.38 | $47.72 | $47.38 | $47.72 | $39.71 | 253 |
2016-03-23 | $47.43 | $47.65 | $47.43 | $47.64 | $39.64 | 481 |
2016-03-22 | $47.84 | $47.84 | $47.83 | $47.83 | $39.80 | 1,118 |
2016-03-21 | $48.01 | $48.01 | $48.01 | $48.01 | $39.95 | 375 |
2016-03-18 | $48.24 | $48.24 | $48.24 | $48.24 | $40.14 | 404 |
2016-03-17 | $47.77 | $48.00 | $47.77 | $47.93 | $39.88 | 476 |
2016-03-16 | $47.09 | $47.77 | $47.09 | $47.66 | $39.66 | 1,015 |
2016-03-15 | $47.15 | $47.15 | $47.15 | $47.15 | $39.24 | 34 |
2016-03-14 | $47.07 | $47.15 | $47.07 | $47.15 | $39.24 | 845 |
2016-03-11 | $46.96 | $47.27 | $46.96 | $47.09 | $39.18 | 2,620 |
2016-03-10 | $46.75 | $46.75 | $46.75 | $46.75 | $38.90 | 240 |
2016-03-09 | $47.22 | $47.38 | $47.22 | $47.35 | $39.40 | 509 |
2016-03-08 | $46.89 | $47.25 | $46.89 | $47.15 | $39.24 | 4,159 |
2016-03-07 | $46.70 | $47.05 | $46.70 | $47.05 | $39.15 | 5,396 |
2016-03-04 | $46.68 | $47.49 | $46.68 | $47.49 | $39.52 | 1,690 |
2016-03-03 | $46.06 | $46.50 | $45.95 | $46.50 | $38.69 | 866 |
2016-03-02 | $45.34 | $45.34 | $45.34 | $45.34 | $37.73 | 266 |
2016-03-01 | $45.84 | $45.84 | $45.80 | $45.80 | $38.11 | 814 |
2016-02-29 | $45.62 | $45.74 | $45.60 | $45.74 | $38.06 | 921 |
2016-02-26 | $45.90 | $45.90 | $45.90 | $45.90 | $38.19 | 249 |
2016-02-25 | $45.71 | $45.71 | $45.71 | $45.71 | $38.04 | 159 |
2016-02-24 | $45.31 | $45.85 | $45.25 | $45.71 | $38.04 | 1,310 |
2016-02-23 | $45.70 | $46.05 | $45.58 | $46.05 | $38.32 | 1,490 |
2016-02-22 | $45.83 | $45.84 | $45.83 | $45.84 | $38.14 | 523 |
2016-02-19 | $45.40 | $45.67 | $45.40 | $45.50 | $37.86 | 2,592 |
2016-02-18 | $45.70 | $45.97 | $45.62 | $45.88 | $38.18 | 11,647 |
2016-02-17 | $45.20 | $45.20 | $45.05 | $45.09 | $37.52 | 2,546 |
2016-02-16 | $45.31 | $45.31 | $44.76 | $44.97 | $37.42 | 3,024 |
2016-02-12 | $44.40 | $44.71 | $44.40 | $44.70 | $37.19 | 422 |
2016-02-11 | $44.66 | $44.78 | $44.66 | $44.70 | $37.19 | 465 |
2016-02-10 | $45.73 | $45.73 | $45.07 | $45.51 | $37.87 | 32,450 |
2016-02-09 | $45.70 | $45.70 | $45.24 | $45.42 | $37.79 | 44,696 |
2016-02-08 | $45.83 | $45.83 | $45.20 | $45.49 | $37.85 | 1,710 |
2016-02-05 | $45.55 | $45.55 | $45.55 | $45.55 | $37.90 | 201 |
2016-02-04 | $46.01 | $46.11 | $45.94 | $45.98 | $38.26 | 1,331 |
2016-02-03 | $45.72 | $46.00 | $45.72 | $46.00 | $38.28 | 1,141 |
2016-02-02 | $45.55 | $45.55 | $45.42 | $45.42 | $37.79 | 411 |
2016-02-01 | $45.21 | $45.62 | $45.21 | $45.62 | $37.96 | 850 |
2016-01-29 | $45.29 | $45.45 | $45.24 | $45.45 | $37.82 | 703 |
2016-01-28 | $44.07 | $44.30 | $44.07 | $44.30 | $36.86 | 1,056 |
2016-01-27 | $44.00 | $44.00 | $44.00 | $44.00 | $36.61 | 178 |
2016-01-26 | $43.80 | $43.80 | $43.70 | $43.70 | $36.36 | 587 |
2016-01-25 | $43.92 | $43.92 | $43.33 | $43.50 | $36.20 | 677 |
2016-01-22 | $43.63 | $43.80 | $43.43 | $43.80 | $36.44 | 1,709 |
2016-01-21 | $42.78 | $42.85 | $42.41 | $42.85 | $35.66 | 3,843 |
2016-01-20 | $43.53 | $43.53 | $42.34 | $43.26 | $36.00 | 2,692 |
2016-01-19 | $44.11 | $44.34 | $44.05 | $44.19 | $36.77 | 830 |
2016-01-15 | $43.80 | $44.06 | $43.54 | $43.88 | $36.51 | 2,591 |
2016-01-14 | $44.24 | $44.77 | $44.17 | $44.77 | $37.25 | 2,771 |
2016-01-13 | $44.52 | $44.88 | $44.06 | $44.06 | $36.66 | 1,986 |
2016-01-12 | $43.98 | $44.47 | $43.98 | $44.30 | $36.86 | 1,988 |
2016-01-11 | $44.58 | $44.58 | $44.48 | $44.58 | $37.10 | 2,435 |
2016-01-08 | $44.21 | $44.21 | $44.21 | $44.21 | $36.79 | 515 |
2016-01-07 | $44.62 | $44.88 | $44.44 | $44.44 | $36.98 | 1,098 |
2016-01-06 | $44.50 | $44.85 | $44.50 | $44.85 | $37.32 | 525 |
2016-01-05 | $44.43 | $45.12 | $44.43 | $45.12 | $37.54 | 2,317 |
2016-01-04 | $44.59 | $44.59 | $44.59 | $44.59 | $37.10 | 502 |
2015-12-31 | $45.43 | $45.43 | $45.07 | $45.07 | $37.50 | 1,654 |
2015-12-30 | $45.70 | $45.70 | $45.51 | $45.55 | $37.90 | 1,772 |
2015-12-29 | $45.50 | $45.93 | $45.49 | $45.51 | $37.87 | 3,969 |
2015-12-28 | $45.36 | $45.36 | $45.14 | $45.28 | $37.68 | 2,395 |
2015-12-24 | $45.87 | $45.87 | $45.46 | $45.72 | $38.04 | 1,191 |
2015-12-23 | $45.08 | $45.38 | $45.08 | $45.38 | $37.76 | 626 |
2015-12-22 | $44.60 | $44.94 | $44.60 | $44.94 | $37.39 | 848 |
2015-12-21 | $44.36 | $44.36 | $44.36 | $44.36 | $36.91 | 250 |
2015-12-18 | $45.96 | $45.98 | $45.82 | $45.87 | $36.93 | 1,546 |
2015-12-17 | $46.40 | $46.54 | $46.35 | $46.54 | $37.47 | 2,891 |
2015-12-16 | $45.52 | $46.35 | $45.52 | $46.35 | $37.32 | 2,535 |
2015-12-15 | $45.42 | $45.61 | $45.42 | $45.61 | $36.72 | 2,125 |
2015-12-14 | $45.05 | $45.10 | $44.69 | $44.93 | $36.17 | 5,396 |
2015-12-11 | $45.45 | $45.45 | $45.05 | $45.06 | $36.28 | 6,013 |
2015-12-10 | $45.88 | $45.90 | $45.50 | $45.63 | $36.74 | 1,091 |
2015-12-09 | $45.52 | $46.27 | $45.52 | $45.96 | $37.00 | 2,930 |
2015-12-08 | $45.45 | $45.56 | $45.45 | $45.52 | $36.65 | 974 |
2015-12-07 | $45.88 | $46.07 | $45.83 | $45.87 | $36.93 | 2,904 |
2015-12-04 | $45.88 | $46.03 | $45.88 | $46.03 | $37.06 | 655 |
2015-12-03 | $45.80 | $45.80 | $45.54 | $45.55 | $36.67 | 2,922 |
2015-12-02 | $46.80 | $46.80 | $46.03 | $46.03 | $37.06 | 3,270 |
2015-12-01 | $46.46 | $46.81 | $46.46 | $46.81 | $37.69 | 2,145 |
2015-11-30 | $46.31 | $46.31 | $46.20 | $46.21 | $37.21 | 1,663 |
2015-11-27 | $46.54 | $46.54 | $46.43 | $46.44 | $37.39 | 2,259 |
2015-11-25 | $46.60 | $46.60 | $46.45 | $46.45 | $37.40 | 874 |
2015-11-24 | $46.34 | $46.61 | $46.34 | $46.49 | $37.43 | 3,411 |
2015-11-23 | $46.86 | $46.97 | $46.52 | $46.53 | $37.46 | 2,746 |
2015-11-20 | $47.04 | $47.04 | $46.84 | $46.88 | $37.74 | 1,427 |
2015-11-19 | $46.55 | $46.87 | $46.55 | $46.87 | $37.74 | 1,795 |
2015-11-18 | $46.33 | $46.57 | $46.01 | $46.57 | $37.49 | 2,644 |
2015-11-17 | $46.54 | $46.54 | $46.54 | $46.54 | $37.47 | 602 |
2015-11-16 | $46.24 | $46.78 | $46.24 | $46.68 | $37.58 | 3,232 |
2015-11-13 | $46.54 | $46.54 | $46.53 | $46.53 | $37.46 | 225 |
2015-11-12 | $46.53 | $46.53 | $46.53 | $46.53 | $37.46 | 528 |
2015-11-11 | $46.83 | $46.83 | $46.83 | $46.83 | $37.70 | 215 |
2015-11-10 | $46.34 | $46.60 | $46.34 | $46.60 | $37.52 | 1,138 |
2015-11-09 | $46.40 | $46.48 | $46.40 | $46.46 | $37.41 | 1,343 |
2015-11-06 | $47.54 | $47.54 | $46.40 | $46.44 | $37.39 | 1,092 |
2015-11-05 | $48.02 | $48.03 | $47.84 | $47.84 | $38.52 | 3,874 |
2015-11-04 | $48.10 | $48.24 | $48.10 | $48.24 | $38.84 | 2,653 |
2015-11-03 | $48.00 | $48.30 | $48.00 | $48.23 | $38.83 | 8,335 |
2015-11-02 | $48.21 | $48.25 | $47.82 | $48.05 | $38.69 | 1,516 |
2015-10-30 | $48.15 | $48.29 | $48.15 | $48.25 | $38.85 | 616 |
2015-10-29 | $48.26 | $48.26 | $47.72 | $48.15 | $38.77 | 8,802 |
2015-10-28 | $48.53 | $48.53 | $48.53 | $48.53 | $39.07 | 47 |
2015-10-27 | $48.61 | $48.61 | $48.53 | $48.53 | $39.07 | 569 |
2015-10-26 | $48.61 | $48.61 | $48.61 | $48.61 | $39.14 | 358 |
2015-10-23 | $49.77 | $49.77 | $48.96 | $49.10 | $39.53 | 2,162 |
2015-10-22 | $49.36 | $49.51 | $49.14 | $49.49 | $39.85 | 1,173 |
2015-10-21 | $49.20 | $49.20 | $49.17 | $49.17 | $39.59 | 859 |
2015-10-20 | $48.91 | $49.26 | $48.68 | $49.26 | $39.66 | 2,881 |
2015-10-19 | $49.14 | $49.14 | $48.71 | $48.94 | $39.40 | 4,505 |
2015-10-16 | $49.20 | $49.20 | $49.20 | $49.20 | $39.61 | 326 |
2015-10-15 | $48.51 | $48.99 | $48.42 | $48.99 | $39.44 | 4,305 |
2015-10-14 | $48.44 | $48.44 | $48.34 | $48.35 | $38.93 | 1,656 |
2015-10-13 | $48.40 | $48.40 | $48.40 | $48.40 | $38.97 | 243 |
2015-10-12 | $48.20 | $48.75 | $48.20 | $48.71 | $39.22 | 2,483 |
2015-10-09 | $48.32 | $48.32 | $48.31 | $48.31 | $38.90 | 460 |
2015-10-08 | $47.72 | $47.80 | $47.72 | $47.80 | $38.49 | 450 |
2015-10-07 | $47.83 | $47.90 | $47.68 | $47.83 | $38.51 | 1,354 |
2015-10-06 | $47.44 | $47.44 | $47.36 | $47.36 | $38.13 | 1,089 |
2015-10-05 | $47.05 | $47.50 | $47.05 | $47.50 | $38.24 | 3,009 |
2015-10-02 | $45.98 | $46.78 | $45.98 | $46.78 | $37.66 | 2,402 |
2015-10-01 | $46.54 | $46.54 | $45.82 | $45.85 | $36.92 | 1,370 |
2015-09-30 | $46.07 | $46.52 | $46.07 | $46.52 | $37.45 | 1,243 |
2015-09-29 | $45.70 | $45.74 | $45.67 | $45.68 | $36.77 | 2,772 |
2015-09-28 | $46.01 | $46.02 | $45.68 | $45.74 | $36.83 | 955 |
2015-09-25 | $46.20 | $46.70 | $46.20 | $46.67 | $37.58 | 2,126 |
2015-09-24 | $45.38 | $45.63 | $45.22 | $45.63 | $36.74 | 909 |
2015-09-23 | $45.70 | $45.70 | $45.43 | $45.54 | $36.67 | 1,097 |
2015-09-22 | $45.68 | $45.68 | $45.68 | $45.68 | $36.78 | 506 |
2015-09-21 | $46.09 | $46.21 | $46.04 | $46.17 | $37.17 | 13,274 |
2015-09-18 | $46.69 | $46.69 | $46.69 | $46.69 | $37.59 | 33 |
2015-09-17 | $46.69 | $46.69 | $46.69 | $46.69 | $37.59 | 244 |
2015-09-16 | $46.33 | $46.52 | $46.33 | $46.45 | $37.40 | 952 |
2015-09-15 | $46.07 | $46.20 | $46.07 | $46.17 | $37.17 | 2,311 |
2015-09-14 | $45.87 | $45.87 | $45.87 | $45.87 | $36.93 | 280 |
2015-09-11 | $45.45 | $45.86 | $45.44 | $45.86 | $36.92 | 678 |
2015-09-10 | $45.93 | $46.00 | $45.93 | $45.98 | $37.02 | 1,386 |
2015-09-09 | $46.44 | $46.44 | $46.44 | $46.44 | $37.39 | 419 |
2015-09-08 | $45.76 | $46.14 | $45.76 | $46.14 | $37.15 | 2,753 |
VanEck Uranium Nuclear Energy ETF (NLR) News Headlines
Recent VanEck Uranium Nuclear Energy ETF (NLR) News
Similar Companies to VanEck Uranium Nuclear Energy ETF (NLR) 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 | -- | -- | -- |