Nuveen ESG Small-Cap ETF (NUSC) Exchange: BATS
Data as of March 29, 2024
$40.61 ($0.00) 0.00%
Nuveen ESG Small-Cap ETF - Daily Information
Click for more stock information on Nuveen ESG Small-Cap ETF.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $40.90 |
Previous Close | $40.61 |
High | $40.90 |
Low | $40.61 |
Adjusted Open | $40.90 |
Previous Adjusted Close | $40.61 |
Adjusted High | $40.90 |
Adjusted Low | $40.61 |
About Nuveen ESG Small-Cap ETF (NUSC)
The Fund seeks to track the investment results of the Index, which is comprised of equity securities issued by small-capitalization companies listed on U.S. exchanges that meet certain environmental, social, and governance (“ESG”) criteria. The Index selects from the securities included in the MSCI USA Small Cap Index (the “Base Index”), which generally consists of equity securities that comprise the small-cap segment of the U.S. market. MSCI Inc. (“MSCI”), is the index provider for the Index and the Base Index. The Index and the Base Index are owned, calculated and controlled by MSCI, in its sole discretion. Neither the sub-adviser nor its affiliates has any discretion to select Index components or change the Index methodology. As of December 31, 2019, the Index was comprised of 645 securities.The Index identifies equity securities from the Base Index that satisfy certain ESG criteria, based on ESG performance data collected by MSCI ESG Research, Inc. ESG performance is measured on an industry-specific basis, with assessment categories varying by industry. Environmental assessment categories can include how a company is addressing climate change, natural resource use, and waste management and emission management. Social evaluation categories can include a company’s relations with employees and suppliers, product safety and sourcing practices. Governance assessment categories can include governance practices and business ethics. The ESG criteria also consider how well a company adheres to national and international laws and regulations as well as commonly accepted global norms related to ESG matters. Index rules generally exclude companies with significant activities in certain controversial businesses, including those involving alcohol, tobacco, nuclear power, gambling, firearms and other weapons, among others. Companies otherwise eligible for inclusion in the Index that exceed certain carbon-based ownership and emissions thresholds are excluded from the Index.Companies that meet the ESG criteria are then ranked within their respective sectors based on their ESG performance score. The highest ranked companies in each sector are identified as eligible for inclusion in the Index until such point that the aggregate weight of companies in the sector reaches 50% of the market cap of such sector in the Base Index. For example, if the market capitalization of all consumer discretionary sector companies included in the Base Index totals $200 million, then the Index would screen these consumer discretionary sector companies, rank them based on ESG performance scores, and add the highest scoring companies to the Index until such point that their combined total market capitalization reaches $100 million. Once the universe of eligible Index components is established, MSCI optimizes the weightings of individual components to approximate the sector weightings of the Base Index, within certain constraints established by the Index. In seeking to track the investment results of the Index, the Fund attempts to replicate the Index by investing all, or substantially all, of its assets in the securities represented in the Index in approximately the same proportions as the Index. The Index is normally rebalanced and reconstituted quarterly in February, May, August, and November. The Index may also remove a security at any time in response to a corporate event such as bankruptcy, delisting, merger or acquisition that causes the security to become ineligible for inclusion in the Index. The Fund makes changes to its portfolio shortly after any Index changes are made public. Under normal market conditions, the Fund invests at least 80% of the sum of its net assets and the amount of any borrowings for investment purposes in component securities of the Index. In addition, under normal market conditions, the Fund invests at least 80% of the sum of its net assets and the amount of any borrowings for investment purposes in the securities of small-capitalization companies. Small-capitalization companies are defined as companies that fall in the range of companies included in the MSCI USA Small Cap Index as of the last business day of the month in which its most recent reconstitution was completed. The MSCI USA Small Cap Index is designed to measure the performance of the small cap segments of the U.S. market. As of December 31, 2019, the MSCI USA Small Cap Index had a float-adjusted market capitalization range from $41.0 million to $10.8 billion, with an average market capitalization of $2.0 billion. “Float-adjusted” means that the share amounts used in calculating the Index reflect only shares available to investors, with shares held by control groups, public companies and government agencies excluded. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of companies in a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in Nuveen ESG Small-Cap ETF (NUSC)
Historical Stock Data for Nuveen ESG Small-Cap ETF (NUSC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-26 | $40.90 | $40.90 | $40.61 | $40.61 | $40.61 | 53,210 |
2024-03-25 | $40.76 | $40.96 | $40.61 | $40.61 | $40.61 | 83,694 |
2024-03-22 | $41.14 | $41.21 | $40.67 | $40.67 | $40.67 | 70,227 |
2024-03-21 | $40.91 | $41.27 | $40.91 | $41.14 | $41.14 | 72,838 |
2024-03-20 | $39.92 | $40.82 | $39.88 | $40.65 | $40.65 | 161,287 |
2024-03-19 | $39.56 | $40.08 | $39.56 | $40.00 | $40.00 | 182,185 |
2024-03-18 | $39.94 | $39.94 | $39.67 | $39.70 | $39.70 | 129,662 |
2024-03-15 | $39.58 | $39.90 | $39.58 | $39.82 | $39.82 | 141,782 |
2024-03-14 | $40.24 | $40.24 | $39.40 | $39.70 | $39.70 | 106,296 |
2024-03-13 | $40.16 | $40.48 | $40.16 | $40.29 | $40.29 | 145,874 |
2024-03-12 | $40.21 | $40.32 | $39.95 | $40.22 | $40.22 | 96,405 |
2024-03-11 | $40.28 | $40.47 | $40.10 | $40.17 | $40.17 | 59,148 |
2024-03-08 | $40.79 | $41.00 | $40.34 | $40.43 | $40.43 | 127,547 |
2024-03-07 | $40.45 | $40.62 | $40.37 | $40.47 | $40.47 | 68,163 |
2024-03-06 | $40.35 | $40.35 | $40.03 | $40.16 | $40.16 | 65,626 |
2024-03-05 | $40.09 | $40.30 | $39.90 | $40.00 | $40.00 | 72,192 |
2024-03-04 | $40.45 | $40.56 | $40.22 | $40.29 | $40.29 | 82,954 |
2024-03-01 | $40.13 | $40.34 | $39.86 | $40.34 | $40.34 | 72,131 |
2024-02-29 | $40.19 | $40.28 | $39.86 | $40.05 | $40.05 | 206,201 |
2024-02-28 | $39.68 | $39.97 | $39.62 | $39.81 | $39.81 | 47,300 |
2024-02-27 | $39.88 | $39.98 | $39.80 | $39.97 | $39.97 | 54,985 |
2024-02-26 | $39.49 | $39.75 | $39.45 | $39.63 | $39.63 | 53,845 |
2024-02-23 | $39.45 | $39.68 | $39.28 | $39.52 | $39.52 | 58,592 |
2024-02-22 | $39.22 | $39.47 | $39.19 | $39.42 | $39.42 | 98,333 |
2024-02-21 | $38.88 | $39.08 | $38.79 | $39.07 | $39.07 | 72,354 |
2024-02-20 | $39.28 | $39.34 | $39.09 | $39.18 | $39.18 | 79,905 |
2024-02-16 | $39.58 | $40.01 | $39.42 | $39.62 | $39.62 | 60,652 |
2024-02-15 | $39.29 | $39.96 | $39.29 | $39.93 | $39.93 | 631,081 |
2024-02-14 | $38.70 | $39.17 | $38.59 | $39.09 | $39.09 | 97,910 |
2024-02-13 | $38.54 | $38.71 | $38.02 | $38.27 | $38.27 | 346,005 |
2024-02-12 | $39.08 | $39.73 | $39.08 | $39.64 | $39.64 | 59,968 |
2024-02-09 | $38.75 | $39.11 | $38.60 | $39.11 | $39.11 | 97,202 |
2024-02-08 | $38.05 | $38.63 | $38.05 | $38.61 | $38.61 | 88,386 |
2024-02-07 | $38.07 | $38.19 | $37.74 | $38.04 | $38.04 | 63,788 |
2024-02-06 | $37.72 | $38.02 | $37.72 | $37.98 | $37.98 | 71,977 |
2024-02-05 | $37.90 | $37.92 | $37.46 | $37.75 | $37.75 | 117,646 |
2024-02-02 | $37.97 | $38.46 | $37.85 | $38.28 | $38.28 | 250,531 |
2024-02-01 | $38.20 | $38.43 | $37.62 | $38.40 | $38.40 | 251,261 |
2024-01-31 | $38.52 | $38.86 | $37.87 | $37.91 | $37.91 | 78,910 |
2024-01-30 | $38.86 | $38.91 | $38.62 | $38.68 | $38.68 | 65,747 |
2024-01-29 | $38.51 | $39.03 | $38.32 | $39.02 | $39.02 | 74,361 |
2024-01-26 | $38.48 | $38.75 | $38.42 | $38.50 | $38.50 | 81,205 |
2024-01-25 | $38.56 | $38.64 | $38.16 | $38.34 | $38.34 | 82,967 |
2024-01-24 | $38.88 | $38.88 | $38.10 | $38.12 | $38.12 | 110,315 |
2024-01-23 | $38.83 | $38.90 | $38.35 | $38.46 | $38.46 | 65,840 |
2024-01-22 | $38.28 | $38.65 | $38.25 | $38.60 | $38.60 | 66,158 |
2024-01-19 | $37.81 | $37.98 | $37.38 | $37.96 | $37.96 | 67,008 |
2024-01-18 | $37.58 | $37.61 | $37.21 | $37.56 | $37.56 | 183,633 |
2024-01-17 | $37.14 | $37.43 | $37.10 | $37.34 | $37.34 | 69,615 |
2024-01-16 | $37.73 | $37.80 | $37.49 | $37.68 | $37.68 | 72,512 |
2024-01-12 | $38.43 | $38.46 | $37.92 | $38.02 | $38.02 | 46,983 |
2024-01-11 | $38.17 | $38.18 | $37.64 | $38.09 | $38.09 | 74,811 |
2024-01-10 | $38.19 | $38.32 | $37.96 | $38.26 | $38.26 | 68,212 |
2024-01-09 | $38.13 | $38.36 | $37.95 | $38.18 | $38.18 | 80,669 |
2024-01-08 | $37.87 | $38.51 | $37.79 | $38.49 | $38.49 | 57,039 |
2024-01-05 | $37.67 | $38.19 | $37.67 | $37.89 | $37.89 | 65,924 |
2024-01-04 | $37.81 | $38.04 | $37.81 | $37.85 | $37.85 | 66,916 |
2024-01-03 | $38.42 | $38.44 | $37.81 | $37.84 | $37.84 | 130,570 |
2024-01-02 | $38.86 | $39.19 | $38.71 | $38.90 | $38.90 | 102,366 |
2023-12-29 | $39.50 | $39.55 | $39.08 | $39.10 | $39.10 | 92,284 |
2023-12-28 | $39.48 | $39.66 | $39.43 | $39.54 | $39.54 | 66,740 |
2023-12-27 | $39.59 | $39.74 | $39.45 | $39.59 | $39.59 | 104,614 |
2023-12-26 | $39.24 | $39.63 | $39.17 | $39.51 | $39.51 | 58,163 |
2023-12-22 | $39.02 | $39.33 | $38.91 | $39.11 | $39.11 | 87,255 |
2023-12-21 | $38.48 | $38.77 | $38.40 | $38.77 | $38.77 | 79,966 |
2023-12-20 | $38.77 | $39.09 | $38.09 | $38.09 | $38.09 | 198,213 |
2023-12-19 | $38.38 | $38.89 | $38.38 | $38.85 | $38.85 | 132,020 |
2023-12-18 | $38.39 | $38.48 | $38.16 | $38.17 | $38.17 | 220,313 |
2023-12-15 | $38.63 | $38.67 | $38.10 | $38.28 | $38.28 | 100,385 |
2023-12-14 | $38.11 | $38.76 | $38.11 | $38.59 | $38.59 | 155,587 |
2023-12-13 | $36.82 | $37.96 | $36.57 | $37.94 | $37.52 | 116,811 |
2023-12-12 | $36.81 | $36.94 | $36.66 | $36.81 | $36.40 | 69,606 |
2023-12-11 | $36.66 | $36.91 | $36.66 | $36.87 | $36.87 | 95,796 |
2023-12-08 | $36.52 | $36.91 | $36.49 | $36.73 | $36.73 | 69,969 |
2023-12-07 | $36.31 | $36.57 | $36.19 | $36.57 | $36.57 | 87,639 |
2023-12-06 | $36.50 | $36.94 | $36.26 | $36.26 | $36.26 | 113,131 |
2023-12-05 | $36.69 | $36.69 | $36.26 | $36.30 | $36.30 | 123,256 |
2023-12-04 | $36.27 | $36.80 | $36.27 | $36.78 | $36.78 | 154,898 |
2023-12-01 | $35.41 | $36.46 | $35.35 | $36.41 | $36.41 | 94,408 |
2023-11-30 | $35.46 | $35.63 | $35.34 | $35.50 | $35.50 | 85,863 |
2023-11-29 | $35.42 | $35.80 | $35.30 | $35.32 | $35.32 | 151,148 |
2023-11-28 | $35.33 | $35.42 | $35.03 | $35.19 | $35.19 | 57,031 |
2023-11-27 | $35.23 | $35.39 | $35.14 | $35.30 | $35.30 | 115,912 |
2023-11-24 | $35.18 | $35.47 | $35.17 | $35.38 | $35.38 | 147,356 |
2023-11-22 | $35.13 | $35.38 | $35.10 | $35.23 | $35.23 | 144,651 |
2023-11-21 | $35.25 | $35.25 | $34.98 | $34.99 | $34.99 | 90,908 |
2023-11-20 | $35.25 | $35.39 | $35.11 | $35.35 | $35.35 | 68,827 |
2023-11-17 | $35.08 | $35.19 | $34.95 | $35.16 | $35.16 | 79,146 |
2023-11-16 | $35.21 | $35.21 | $34.63 | $34.75 | $34.75 | 92,654 |
2023-11-15 | $35.08 | $35.69 | $35.08 | $35.26 | $35.26 | 82,795 |
2023-11-14 | $34.20 | $35.13 | $34.20 | $35.10 | $35.10 | 104,216 |
2023-11-13 | $33.23 | $33.50 | $33.19 | $33.40 | $33.40 | 68,844 |
2023-11-10 | $33.21 | $33.50 | $33.03 | $33.43 | $33.43 | 95,221 |
2023-11-09 | $33.73 | $33.73 | $33.07 | $33.13 | $33.13 | 92,351 |
2023-11-08 | $33.88 | $33.91 | $33.48 | $33.61 | $33.61 | 77,929 |
2023-11-07 | $33.81 | $34.06 | $33.67 | $33.89 | $33.89 | 62,649 |
2023-11-06 | $34.39 | $34.39 | $33.85 | $33.97 | $33.97 | 79,753 |
2023-11-03 | $33.99 | $34.53 | $33.99 | $34.33 | $34.33 | 126,805 |
2023-11-02 | $32.80 | $33.49 | $32.80 | $33.49 | $33.49 | 143,344 |
2023-11-01 | $32.37 | $32.61 | $32.15 | $32.61 | $32.61 | 329,063 |
2023-10-31 | $32.09 | $32.47 | $32.09 | $32.40 | $32.40 | 156,163 |
2023-10-30 | $32.04 | $32.19 | $31.78 | $32.05 | $32.05 | 73,472 |
2023-10-27 | $32.23 | $32.23 | $31.73 | $31.77 | $31.77 | 82,756 |
2023-10-26 | $32.01 | $32.44 | $32.01 | $32.17 | $32.17 | 81,297 |
2023-10-25 | $32.39 | $32.39 | $31.99 | $32.02 | $32.02 | 237,703 |
2023-10-24 | $32.61 | $32.84 | $32.46 | $32.56 | $32.56 | 424,772 |
2023-10-23 | $32.57 | $32.90 | $32.40 | $32.43 | $32.43 | 352,654 |
2023-10-20 | $33.07 | $33.10 | $32.71 | $32.73 | $32.73 | 81,813 |
2023-10-19 | $33.63 | $33.78 | $33.04 | $33.13 | $33.13 | 288,482 |
2023-10-18 | $34.17 | $34.17 | $33.61 | $33.65 | $33.65 | 65,961 |
2023-10-17 | $33.91 | $34.73 | $33.91 | $34.41 | $34.41 | 69,582 |
2023-10-16 | $33.68 | $34.12 | $33.68 | $34.04 | $34.04 | 124,285 |
2023-10-13 | $33.94 | $33.94 | $33.38 | $33.49 | $33.49 | 84,315 |
2023-10-12 | $34.54 | $34.54 | $33.60 | $33.75 | $33.75 | 74,215 |
2023-10-11 | $34.66 | $34.72 | $34.30 | $34.54 | $34.54 | 72,657 |
2023-10-10 | $34.23 | $34.70 | $34.23 | $34.51 | $34.51 | 38,353 |
2023-10-09 | $33.73 | $34.19 | $33.65 | $34.12 | $34.12 | 74,615 |
2023-10-06 | $33.43 | $34.12 | $33.31 | $33.90 | $33.90 | 111,359 |
2023-10-05 | $33.73 | $33.78 | $33.43 | $33.68 | $33.68 | 103,502 |
2023-10-04 | $33.71 | $33.83 | $33.36 | $33.77 | $33.77 | 156,626 |
2023-10-03 | $34.12 | $34.20 | $33.53 | $33.67 | $33.67 | 226,204 |
2023-10-02 | $34.77 | $34.77 | $34.16 | $34.28 | $34.28 | 126,227 |
2023-09-29 | $35.25 | $35.25 | $34.77 | $34.82 | $34.82 | 58,714 |
2023-09-28 | $34.68 | $35.13 | $34.68 | $35.00 | $35.00 | 77,164 |
2023-09-27 | $34.66 | $34.84 | $34.41 | $34.68 | $34.68 | 57,719 |
2023-09-26 | $34.76 | $34.92 | $34.44 | $34.47 | $34.47 | 101,673 |
2023-09-25 | $34.75 | $35.09 | $34.74 | $34.99 | $34.99 | 53,766 |
2023-09-22 | $35.08 | $35.19 | $34.88 | $34.88 | $34.88 | 53,790 |
2023-09-21 | $35.32 | $35.32 | $34.95 | $34.95 | $34.95 | 85,796 |
2023-09-20 | $35.91 | $36.13 | $35.54 | $35.54 | $35.54 | 236,109 |
2023-09-19 | $35.93 | $36.03 | $35.67 | $35.78 | $35.78 | 107,042 |
2023-09-18 | $36.07 | $36.08 | $35.88 | $35.88 | $35.88 | 63,929 |
2023-09-15 | $36.19 | $36.26 | $35.90 | $36.05 | $36.05 | 43,917 |
2023-09-14 | $36.14 | $36.39 | $36.14 | $36.36 | $36.36 | 81,431 |
2023-09-13 | $36.20 | $36.22 | $35.79 | $35.87 | $35.87 | 110,631 |
2023-09-12 | $36.08 | $36.31 | $36.08 | $36.14 | $36.14 | 47,735 |
2023-09-11 | $36.35 | $36.43 | $36.09 | $36.11 | $36.11 | 55,880 |
2023-09-08 | $36.26 | $36.26 | $36.07 | $36.08 | $36.08 | 53,639 |
2023-09-07 | $36.32 | $36.39 | $36.07 | $36.19 | $36.19 | 90,598 |
2023-09-06 | $36.69 | $36.82 | $36.36 | $36.55 | $36.55 | 62,254 |
2023-09-05 | $37.30 | $37.30 | $36.68 | $36.68 | $36.68 | 67,169 |
2023-09-01 | $37.25 | $37.59 | $37.25 | $37.46 | $37.46 | 65,334 |
2023-08-31 | $37.20 | $37.28 | $37.04 | $37.05 | $37.05 | 60,051 |
2023-08-30 | $36.98 | $37.22 | $36.92 | $37.09 | $37.09 | 131,814 |
2023-08-29 | $36.42 | $36.98 | $36.35 | $36.96 | $36.96 | 56,009 |
2023-08-28 | $36.34 | $36.64 | $36.34 | $36.47 | $36.47 | 142,479 |
2023-08-25 | $36.12 | $36.31 | $35.82 | $36.13 | $36.13 | 94,763 |
2023-08-24 | $36.38 | $36.56 | $36.01 | $36.01 | $36.01 | 73,563 |
2023-08-23 | $36.02 | $36.45 | $36.02 | $36.40 | $36.40 | 157,459 |
2023-08-22 | $36.14 | $36.30 | $35.92 | $36.01 | $36.01 | 66,430 |
2023-08-21 | $36.23 | $36.28 | $35.88 | $36.08 | $36.08 | 76,974 |
2023-08-18 | $35.79 | $36.24 | $35.79 | $36.17 | $36.17 | 104,632 |
2023-08-17 | $36.51 | $36.51 | $35.99 | $35.99 | $35.99 | 41,512 |
2023-08-16 | $36.72 | $36.93 | $36.38 | $36.38 | $36.38 | 73,899 |
2023-08-15 | $36.97 | $36.97 | $36.73 | $36.73 | $36.73 | 92,361 |
2023-08-14 | $37.14 | $37.28 | $36.96 | $37.28 | $37.28 | 99,142 |
2023-08-11 | $37.10 | $37.37 | $37.10 | $37.29 | $37.29 | 39,816 |
2023-08-10 | $37.57 | $37.75 | $37.12 | $37.28 | $37.28 | 96,307 |
2023-08-09 | $37.53 | $37.53 | $37.31 | $37.38 | $37.38 | 54,481 |
2023-08-08 | $37.44 | $37.55 | $37.09 | $37.50 | $37.50 | 53,273 |
2023-08-07 | $37.87 | $38.00 | $37.72 | $37.84 | $37.84 | 105,078 |
2023-08-04 | $37.98 | $38.12 | $37.70 | $37.72 | $37.72 | 65,599 |
2023-08-03 | $37.91 | $38.04 | $37.65 | $37.90 | $37.90 | 67,309 |
2023-08-02 | $38.23 | $38.23 | $37.92 | $38.13 | $38.13 | 87,923 |
2023-08-01 | $38.51 | $38.61 | $38.32 | $38.59 | $38.59 | 254,510 |
2023-07-31 | $38.53 | $38.80 | $38.53 | $38.80 | $38.80 | 82,607 |
2023-07-28 | $38.43 | $38.55 | $38.33 | $38.45 | $38.45 | 91,025 |
2023-07-27 | $38.80 | $38.89 | $37.90 | $37.99 | $37.99 | 85,768 |
2023-07-26 | $38.28 | $38.72 | $38.28 | $38.59 | $38.59 | 86,342 |
2023-07-25 | $38.35 | $38.53 | $38.21 | $38.28 | $38.28 | 122,416 |
2023-07-24 | $38.35 | $38.57 | $38.24 | $38.38 | $38.38 | 46,487 |
2023-07-21 | $38.70 | $38.70 | $38.30 | $38.30 | $38.30 | 133,660 |
2023-07-20 | $38.71 | $38.71 | $38.37 | $38.45 | $38.45 | 43,984 |
2023-07-19 | $38.71 | $38.81 | $38.63 | $38.75 | $38.75 | 47,236 |
2023-07-18 | $38.22 | $38.70 | $38.22 | $38.58 | $38.58 | 56,707 |
2023-07-17 | $37.91 | $38.33 | $37.85 | $38.23 | $38.23 | 56,730 |
2023-07-14 | $38.34 | $38.34 | $37.75 | $37.90 | $37.90 | 127,810 |
2023-07-13 | $38.21 | $38.35 | $38.12 | $38.32 | $38.32 | 36,697 |
2023-07-12 | $38.20 | $38.20 | $37.98 | $38.03 | $38.03 | 72,782 |
2023-07-11 | $37.34 | $37.73 | $37.30 | $37.67 | $37.67 | 60,409 |
2023-07-10 | $36.74 | $37.29 | $36.70 | $37.29 | $37.29 | 102,225 |
2023-07-07 | $36.29 | $37.03 | $36.29 | $36.73 | $36.73 | 124,416 |
2023-07-06 | $36.43 | $36.43 | $35.94 | $36.31 | $36.31 | 75,292 |
2023-07-05 | $37.00 | $37.00 | $36.75 | $36.75 | $36.75 | 75,501 |
2023-07-03 | $36.99 | $37.28 | $36.99 | $37.20 | $37.20 | 20,248 |
2023-06-30 | $37.07 | $37.17 | $36.90 | $36.99 | $36.99 | 43,612 |
2023-06-29 | $36.43 | $36.88 | $36.43 | $36.80 | $36.80 | 149,774 |
2023-06-28 | $36.28 | $36.40 | $36.08 | $36.37 | $36.37 | 47,622 |
2023-06-27 | $35.82 | $36.37 | $35.75 | $36.31 | $36.31 | 67,183 |
2023-06-26 | $35.60 | $36.10 | $35.60 | $35.75 | $35.75 | 49,276 |
2023-06-23 | $35.78 | $35.94 | $35.55 | $35.60 | $35.60 | 45,398 |
2023-06-22 | $36.35 | $36.35 | $36.03 | $36.11 | $36.11 | 51,244 |
2023-06-21 | $36.37 | $36.61 | $36.18 | $36.40 | $36.40 | 83,803 |
2023-06-20 | $36.54 | $36.56 | $36.28 | $36.50 | $36.50 | 49,099 |
2023-06-16 | $37.01 | $37.03 | $36.53 | $36.63 | $36.63 | 53,355 |
2023-06-15 | $36.55 | $36.93 | $36.52 | $36.89 | $36.89 | 86,925 |
2023-06-14 | $37.17 | $37.29 | $36.48 | $36.66 | $36.66 | 66,580 |
2023-06-13 | $36.78 | $37.15 | $36.72 | $37.05 | $37.05 | 58,027 |
2023-06-12 | $36.55 | $36.71 | $36.31 | $36.60 | $36.60 | 63,099 |
2023-06-09 | $36.76 | $36.76 | $36.38 | $36.44 | $36.44 | 79,789 |
2023-06-08 | $36.81 | $36.81 | $36.48 | $36.71 | $36.71 | 65,763 |
2023-06-07 | $36.42 | $36.99 | $36.42 | $36.90 | $36.90 | 34,594 |
2023-06-06 | $35.39 | $36.34 | $35.39 | $36.28 | $36.28 | 71,754 |
2023-06-05 | $35.78 | $35.78 | $35.21 | $35.39 | $35.39 | 60,100 |
2023-06-02 | $35.00 | $35.84 | $35.00 | $35.84 | $35.84 | 93,414 |
2023-06-01 | $34.36 | $34.76 | $34.19 | $34.63 | $34.63 | 81,742 |
2023-05-31 | $34.59 | $34.59 | $34.09 | $34.38 | $34.38 | 124,836 |
2023-05-30 | $34.88 | $35.00 | $34.54 | $34.70 | $34.70 | 47,788 |
2023-05-26 | $34.42 | $34.78 | $34.38 | $34.73 | $34.73 | 53,046 |
2023-05-25 | $34.58 | $34.58 | $34.15 | $34.39 | $34.39 | 51,302 |
2023-05-24 | $34.89 | $34.89 | $34.46 | $34.60 | $34.60 | 54,855 |
2023-05-23 | $35.13 | $35.48 | $34.98 | $35.01 | $35.01 | 54,554 |
2023-05-22 | $34.90 | $35.31 | $34.88 | $35.18 | $35.18 | 47,171 |
2023-05-19 | $35.34 | $35.37 | $34.77 | $34.88 | $34.88 | 69,329 |
2023-05-18 | $34.84 | $35.23 | $34.81 | $35.19 | $35.19 | 45,105 |
2023-05-17 | $34.54 | $35.00 | $34.41 | $34.93 | $34.93 | 40,413 |
2023-05-16 | $34.64 | $34.64 | $34.30 | $34.31 | $34.31 | 79,910 |
2023-05-15 | $34.57 | $34.95 | $34.56 | $34.82 | $34.82 | 55,997 |
2023-05-12 | $34.68 | $34.70 | $34.22 | $34.46 | $34.46 | 117,033 |
2023-05-11 | $34.56 | $34.56 | $34.29 | $34.49 | $34.49 | 89,183 |
2023-05-10 | $34.99 | $35.03 | $34.36 | $34.73 | $34.73 | 80,290 |
2023-05-09 | $34.40 | $34.74 | $34.34 | $34.66 | $34.66 | 85,188 |
2023-05-08 | $34.82 | $34.91 | $34.49 | $34.62 | $34.62 | 41,518 |
2023-05-05 | $34.37 | $34.79 | $34.37 | $34.70 | $34.70 | 46,497 |
2023-05-04 | $34.20 | $34.20 | $33.60 | $33.87 | $33.87 | 114,701 |
2023-05-03 | $34.41 | $34.90 | $34.35 | $34.38 | $34.38 | 74,339 |
2023-05-02 | $34.86 | $34.86 | $33.90 | $34.32 | $34.32 | 83,351 |
2023-05-01 | $34.93 | $35.29 | $34.93 | $35.03 | $35.03 | 138,795 |
2023-04-28 | $34.60 | $35.13 | $34.60 | $35.06 | $35.06 | 66,885 |
2023-04-27 | $34.34 | $34.76 | $34.22 | $34.71 | $34.71 | 264,508 |
2023-04-26 | $34.46 | $34.58 | $34.18 | $34.28 | $34.28 | 219,313 |
2023-04-25 | $35.16 | $35.16 | $34.52 | $34.53 | $34.53 | 64,603 |
2023-04-24 | $35.27 | $35.51 | $35.17 | $35.34 | $35.34 | 66,371 |
2023-04-21 | $35.41 | $35.42 | $35.07 | $35.35 | $35.35 | 463,811 |
2023-04-20 | $35.30 | $35.48 | $35.16 | $35.32 | $35.32 | 61,971 |
2023-04-19 | $35.25 | $35.55 | $35.14 | $35.49 | $35.49 | 49,762 |
2023-04-18 | $35.57 | $35.59 | $35.22 | $35.39 | $35.39 | 81,637 |
2023-04-17 | $35.19 | $35.51 | $35.13 | $35.51 | $35.51 | 111,523 |
2023-04-14 | $35.40 | $35.52 | $34.92 | $35.12 | $35.12 | 89,628 |
2023-04-13 | $35.13 | $35.41 | $34.98 | $35.37 | $35.37 | 35,824 |
2023-04-12 | $35.55 | $35.55 | $34.92 | $34.95 | $34.95 | 64,608 |
2023-04-11 | $34.91 | $35.31 | $34.91 | $35.17 | $35.17 | 55,485 |
2023-04-10 | $34.33 | $34.85 | $34.33 | $34.85 | $34.85 | 67,910 |
2023-04-06 | $34.41 | $34.56 | $34.33 | $34.48 | $34.48 | 57,043 |
2023-04-05 | $34.57 | $34.65 | $34.23 | $34.47 | $34.47 | 189,369 |
2023-04-04 | $35.35 | $35.45 | $34.59 | $34.78 | $34.78 | 140,594 |
2023-04-03 | $35.51 | $35.63 | $35.08 | $35.39 | $35.39 | 102,100 |
2023-03-31 | $34.99 | $35.41 | $34.99 | $35.41 | $35.41 | 97,876 |
2023-03-30 | $34.91 | $35.09 | $34.67 | $34.79 | $34.79 | 115,029 |
2023-03-29 | $34.61 | $34.72 | $34.41 | $34.67 | $34.67 | 113,828 |
2023-03-28 | $34.13 | $34.42 | $34.09 | $34.24 | $34.24 | 76,812 |
2023-03-27 | $34.26 | $34.40 | $34.02 | $34.24 | $34.24 | 43,405 |
2023-03-24 | $33.31 | $33.92 | $33.14 | $33.82 | $33.82 | 106,994 |
2023-03-23 | $34.05 | $34.40 | $33.41 | $33.60 | $33.60 | 80,816 |
2023-03-22 | $34.88 | $34.89 | $33.93 | $33.93 | $33.93 | 94,517 |
2023-03-21 | $34.70 | $34.94 | $34.66 | $34.79 | $34.79 | 103,195 |
2023-03-20 | $33.91 | $34.49 | $33.91 | $34.13 | $34.13 | 70,893 |
2023-03-17 | $34.23 | $34.33 | $33.63 | $33.70 | $33.70 | 92,581 |
2023-03-16 | $33.91 | $34.77 | $33.64 | $34.63 | $34.63 | 88,900 |
2023-03-15 | $33.94 | $34.19 | $33.63 | $34.19 | $34.19 | 45,727 |
2023-03-14 | $35.19 | $35.32 | $34.44 | $34.80 | $34.80 | 44,418 |
2023-03-13 | $34.31 | $34.86 | $33.94 | $34.28 | $34.28 | 167,131 |
2023-03-10 | $35.89 | $35.89 | $34.64 | $34.90 | $34.90 | 64,130 |
2023-03-09 | $37.13 | $37.13 | $36.07 | $36.07 | $36.07 | 64,465 |
2023-03-08 | $37.13 | $37.25 | $36.82 | $37.08 | $37.08 | 56,726 |
2023-03-07 | $37.43 | $37.55 | $36.98 | $37.04 | $37.04 | 40,762 |
2023-03-06 | $38.10 | $38.10 | $37.42 | $37.51 | $37.51 | 50,075 |
2023-03-03 | $37.63 | $38.07 | $37.53 | $37.98 | $37.98 | 91,160 |
2023-03-02 | $37.20 | $37.60 | $37.09 | $37.53 | $37.53 | 69,428 |
2023-03-01 | $37.50 | $37.59 | $37.28 | $37.50 | $37.50 | 79,437 |
2023-02-28 | $37.37 | $37.76 | $37.37 | $37.42 | $37.42 | 36,789 |
2023-02-27 | $37.55 | $37.75 | $37.31 | $37.41 | $37.41 | 48,072 |
2023-02-24 | $37.01 | $37.33 | $36.82 | $37.27 | $37.27 | 59,387 |
2023-02-23 | $37.48 | $37.69 | $37.03 | $37.49 | $37.49 | 56,997 |
2023-02-22 | $37.17 | $37.44 | $37.11 | $37.25 | $37.25 | 63,846 |
2023-02-21 | $37.79 | $37.88 | $37.10 | $37.11 | $37.11 | 50,755 |
2023-02-17 | $38.08 | $38.20 | $37.80 | $38.19 | $38.19 | 65,856 |
2023-02-16 | $38.05 | $38.59 | $37.93 | $38.16 | $38.16 | 55,976 |
2023-02-15 | $37.90 | $38.49 | $37.85 | $38.49 | $38.49 | 57,781 |
2023-02-14 | $37.87 | $38.37 | $37.69 | $38.17 | $38.17 | 118,016 |
2023-02-13 | $37.74 | $38.09 | $37.48 | $38.06 | $38.06 | 52,453 |
2023-02-10 | $37.50 | $37.68 | $37.40 | $37.63 | $37.63 | 52,916 |
2023-02-09 | $38.43 | $38.43 | $37.52 | $37.60 | $37.60 | 63,322 |
2023-02-08 | $38.35 | $38.52 | $38.02 | $38.12 | $38.12 | 53,899 |
2023-02-07 | $38.32 | $38.63 | $37.87 | $38.58 | $38.58 | 69,561 |
2023-02-06 | $38.56 | $38.67 | $38.22 | $38.36 | $38.36 | 157,136 |
2023-02-03 | $38.62 | $39.25 | $38.60 | $38.91 | $38.91 | 68,769 |
2023-02-02 | $38.61 | $39.32 | $38.61 | $39.11 | $39.11 | 68,482 |
2023-02-01 | $37.76 | $38.75 | $37.64 | $38.49 | $38.49 | 72,828 |
2023-01-31 | $37.17 | $37.91 | $37.10 | $37.91 | $37.91 | 153,536 |
2023-01-30 | $37.12 | $37.43 | $36.97 | $36.99 | $36.99 | 348,326 |
2023-01-27 | $37.00 | $37.53 | $37.00 | $37.38 | $37.38 | 122,638 |
2023-01-26 | $37.13 | $37.20 | $36.80 | $37.20 | $37.20 | 63,526 |
2023-01-25 | $36.40 | $36.93 | $36.28 | $36.92 | $36.92 | 137,314 |
2023-01-24 | $36.66 | $36.95 | $36.58 | $36.79 | $36.79 | 56,456 |
2023-01-23 | $36.65 | $37.00 | $36.40 | $36.87 | $36.87 | 76,206 |
2023-01-20 | $35.92 | $36.39 | $35.73 | $36.39 | $36.39 | 149,839 |
2023-01-19 | $35.92 | $35.93 | $35.56 | $35.75 | $35.75 | 635,055 |
2023-01-18 | $36.79 | $37.02 | $36.10 | $36.11 | $36.11 | 121,112 |
2023-01-17 | $36.78 | $36.89 | $36.61 | $36.67 | $36.67 | 99,708 |
2023-01-13 | $36.25 | $36.77 | $36.25 | $36.72 | $36.72 | 64,439 |
2023-01-12 | $36.20 | $36.52 | $35.88 | $36.52 | $36.52 | 80,535 |
2023-01-11 | $35.66 | $36.06 | $35.66 | $36.06 | $36.06 | 81,468 |
2023-01-10 | $35.11 | $35.55 | $35.02 | $35.55 | $35.55 | 77,634 |
2023-01-09 | $35.32 | $35.55 | $35.09 | $35.15 | $35.15 | 85,244 |
2023-01-06 | $34.51 | $35.14 | $34.41 | $35.08 | $35.08 | 86,183 |
2023-01-05 | $34.35 | $34.40 | $33.99 | $34.23 | $34.23 | 69,654 |
2023-01-04 | $34.24 | $34.73 | $34.19 | $34.59 | $34.59 | 96,040 |
2023-01-03 | $34.46 | $34.74 | $33.82 | $34.07 | $34.07 | 166,022 |
2022-12-30 | $34.07 | $34.19 | $33.86 | $34.18 | $34.18 | 191,343 |
2022-12-29 | $33.77 | $34.39 | $33.77 | $34.28 | $34.28 | 153,891 |
2022-12-28 | $34.07 | $34.22 | $33.50 | $33.52 | $33.52 | 115,775 |
2022-12-27 | $34.26 | $34.26 | $33.94 | $34.04 | $34.04 | 276,557 |
2022-12-23 | $33.97 | $34.18 | $33.74 | $34.17 | $34.17 | 68,161 |
2022-12-22 | $34.25 | $34.25 | $33.44 | $33.98 | $33.98 | 131,127 |
2022-12-21 | $34.10 | $34.54 | $34.09 | $34.42 | $34.42 | 194,359 |
2022-12-20 | $33.75 | $34.03 | $33.60 | $33.86 | $33.86 | 214,520 |
2022-12-19 | $34.25 | $34.29 | $33.61 | $33.71 | $33.71 | 261,263 |
2022-12-16 | $34.21 | $34.36 | $33.90 | $34.23 | $34.23 | 89,025 |
2022-12-15 | $34.96 | $35.01 | $34.41 | $34.52 | $34.52 | 148,017 |
2022-12-14 | $35.90 | $36.23 | $35.61 | $35.77 | $35.36 | 72,718 |
2022-12-13 | $36.81 | $36.90 | $35.71 | $35.93 | $35.52 | 72,727 |
2022-12-12 | $35.34 | $35.77 | $35.23 | $35.72 | $35.31 | 106,269 |
2022-12-09 | $35.65 | $35.70 | $35.31 | $35.32 | $34.92 | 94,534 |
2022-12-08 | $35.76 | $35.99 | $35.49 | $35.68 | $35.28 | 87,456 |
2022-12-07 | $35.61 | $35.84 | $35.46 | $35.52 | $35.12 | 99,237 |
2022-12-06 | $36.10 | $36.21 | $35.39 | $35.65 | $35.25 | 106,346 |
2022-12-05 | $36.94 | $37.04 | $36.03 | $36.18 | $35.77 | 145,343 |
2022-12-02 | $36.59 | $37.34 | $36.59 | $37.20 | $37.20 | 107,354 |
2022-12-01 | $37.12 | $37.30 | $36.91 | $37.01 | $37.01 | 118,123 |
2022-11-30 | $36.13 | $37.04 | $35.80 | $37.04 | $37.04 | 65,273 |
2022-11-29 | $35.99 | $36.33 | $35.99 | $36.08 | $36.08 | 86,174 |
2022-11-28 | $36.49 | $36.60 | $35.91 | $36.01 | $36.01 | 80,007 |
2022-11-25 | $36.54 | $36.84 | $36.54 | $36.75 | $36.75 | 37,045 |
2022-11-23 | $36.58 | $36.77 | $36.39 | $36.60 | $36.60 | 99,013 |
2022-11-22 | $36.23 | $36.60 | $36.11 | $36.57 | $36.57 | 63,169 |
2022-11-21 | $36.05 | $36.14 | $35.92 | $36.05 | $36.05 | 76,556 |
2022-11-18 | $36.34 | $36.42 | $35.96 | $36.15 | $36.15 | 69,585 |
2022-11-17 | $35.88 | $36.04 | $35.63 | $36.02 | $36.02 | 63,829 |
2022-11-16 | $36.63 | $36.63 | $36.21 | $36.32 | $36.32 | 96,733 |
2022-11-15 | $36.96 | $37.14 | $36.64 | $36.84 | $36.84 | 59,040 |
2022-11-14 | $36.60 | $36.89 | $36.31 | $36.34 | $36.34 | 52,010 |
2022-11-11 | $36.57 | $36.99 | $36.57 | $36.74 | $36.74 | 73,995 |
2022-11-10 | $35.84 | $36.48 | $35.81 | $36.46 | $36.46 | 98,484 |
2022-11-09 | $34.89 | $35.23 | $34.50 | $34.56 | $34.56 | 134,992 |
2022-11-08 | $35.22 | $35.62 | $34.82 | $35.20 | $35.20 | 197,462 |
2022-11-07 | $35.07 | $35.17 | $34.76 | $35.10 | $35.10 | 85,151 |
2022-11-04 | $35.01 | $35.11 | $34.32 | $34.81 | $34.81 | 218,677 |
2022-11-03 | $34.15 | $34.70 | $33.99 | $34.47 | $34.47 | 88,381 |
2022-11-02 | $35.57 | $35.88 | $34.58 | $34.59 | $34.59 | 92,349 |
2022-11-01 | $35.94 | $35.94 | $35.59 | $35.73 | $35.73 | 75,866 |
2022-10-31 | $35.37 | $35.78 | $35.33 | $35.58 | $35.58 | 90,196 |
2022-10-28 | $35.02 | $35.63 | $34.87 | $35.58 | $35.58 | 87,847 |
2022-10-27 | $35.07 | $35.34 | $34.85 | $34.90 | $34.90 | 71,286 |
2022-10-26 | $34.80 | $35.46 | $34.80 | $34.92 | $34.92 | 94,286 |
2022-10-25 | $33.85 | $34.76 | $33.85 | $34.70 | $34.70 | 111,408 |
2022-10-24 | $33.73 | $33.92 | $33.45 | $33.85 | $33.85 | 96,831 |
2022-10-21 | $32.88 | $33.67 | $32.71 | $33.62 | $33.62 | 81,557 |
2022-10-20 | $33.30 | $33.63 | $32.76 | $32.87 | $32.87 | 123,918 |
2022-10-19 | $33.62 | $33.72 | $33.02 | $33.29 | $33.29 | 201,878 |
2022-10-18 | $34.19 | $34.47 | $33.69 | $33.92 | $33.92 | 144,000 |
2022-10-17 | $33.29 | $33.65 | $33.29 | $33.53 | $33.53 | 68,774 |
2022-10-14 | $33.62 | $33.72 | $32.59 | $32.62 | $32.62 | 90,214 |
2022-10-13 | $32.11 | $33.52 | $31.73 | $33.37 | $33.37 | 80,457 |
2022-10-12 | $32.92 | $32.92 | $32.44 | $32.63 | $32.63 | 210,198 |
2022-10-11 | $32.69 | $33.26 | $32.31 | $32.84 | $32.84 | 86,390 |
2022-10-10 | $33.05 | $33.05 | $32.58 | $32.83 | $32.83 | 127,639 |
2022-10-07 | $33.54 | $33.54 | $32.81 | $32.93 | $32.93 | 76,192 |
2022-10-06 | $33.85 | $34.20 | $33.74 | $33.86 | $33.86 | 89,540 |
2022-10-05 | $33.72 | $34.19 | $33.43 | $34.06 | $34.06 | 126,495 |
2022-10-04 | $33.53 | $34.25 | $33.53 | $34.25 | $34.25 | 60,279 |
2022-10-03 | $32.55 | $33.12 | $32.18 | $32.95 | $32.95 | 287,116 |
2022-09-30 | $32.22 | $32.82 | $32.02 | $32.06 | $32.06 | 137,453 |
2022-09-29 | $32.59 | $32.59 | $31.87 | $32.19 | $32.19 | 139,731 |
2022-09-28 | $32.24 | $33.13 | $32.24 | $32.98 | $32.98 | 146,472 |
2022-09-27 | $32.35 | $32.60 | $31.78 | $32.07 | $32.07 | 108,379 |
2022-09-26 | $32.33 | $32.78 | $31.89 | $31.96 | $31.96 | 121,704 |
2022-09-23 | $32.88 | $32.88 | $32.02 | $32.45 | $32.45 | 179,406 |
2022-09-22 | $34.00 | $34.00 | $33.19 | $33.29 | $33.29 | 90,337 |
2022-09-21 | $34.67 | $35.03 | $34.04 | $34.04 | $34.04 | 84,379 |
2022-09-20 | $34.70 | $34.73 | $34.25 | $34.49 | $34.49 | 53,127 |
2022-09-19 | $34.40 | $35.06 | $34.38 | $35.05 | $35.05 | 66,759 |
2022-09-16 | $34.69 | $34.71 | $34.35 | $34.65 | $34.65 | 33,284 |
2022-09-15 | $35.19 | $35.67 | $35.01 | $35.13 | $35.13 | 90,773 |
2022-09-14 | $35.50 | $35.50 | $35.09 | $35.41 | $35.41 | 89,042 |
2022-09-13 | $35.89 | $35.99 | $35.28 | $35.36 | $35.36 | 55,884 |
2022-09-12 | $36.58 | $36.77 | $36.49 | $36.72 | $36.72 | 63,813 |
2022-09-09 | $35.99 | $36.34 | $35.93 | $36.29 | $36.29 | 56,410 |
2022-09-08 | $35.15 | $35.64 | $35.02 | $35.64 | $35.64 | 53,374 |
2022-09-07 | $34.56 | $35.35 | $34.56 | $35.33 | $35.33 | 47,436 |
2022-09-06 | $34.94 | $34.94 | $34.30 | $34.52 | $34.52 | 88,273 |
2022-09-02 | $35.42 | $35.48 | $34.58 | $34.74 | $34.74 | 119,406 |
2022-09-01 | $34.97 | $34.97 | $34.49 | $34.96 | $34.96 | 93,933 |
2022-08-31 | $35.57 | $35.66 | $35.20 | $35.27 | $35.27 | 58,550 |
2022-08-30 | $36.01 | $36.09 | $35.31 | $35.48 | $35.48 | 80,912 |
2022-08-29 | $35.98 | $36.23 | $35.84 | $35.91 | $35.91 | 94,861 |
2022-08-26 | $37.45 | $37.48 | $36.19 | $36.22 | $36.22 | 46,940 |
2022-08-25 | $37.05 | $37.44 | $37.02 | $37.44 | $37.44 | 48,852 |
2022-08-24 | $36.52 | $36.98 | $36.49 | $36.86 | $36.86 | 52,783 |
2022-08-23 | $36.62 | $36.99 | $36.53 | $36.61 | $36.61 | 173,043 |
2022-08-22 | $37.04 | $37.04 | $36.46 | $36.52 | $36.52 | 51,327 |
2022-08-19 | $37.69 | $37.84 | $37.31 | $37.42 | $37.42 | 88,488 |
2022-08-18 | $37.97 | $38.16 | $37.78 | $38.09 | $38.09 | 81,996 |
2022-08-17 | $37.98 | $38.12 | $37.63 | $37.82 | $37.82 | 78,010 |
2022-08-16 | $38.32 | $38.60 | $38.10 | $38.44 | $38.44 | 77,243 |
2022-08-15 | $38.07 | $38.43 | $37.98 | $38.37 | $38.37 | 71,271 |
2022-08-12 | $37.84 | $38.31 | $37.70 | $38.29 | $38.29 | 55,143 |
2022-08-11 | $37.86 | $38.16 | $37.58 | $37.63 | $37.63 | 62,398 |
2022-08-10 | $37.24 | $37.59 | $37.18 | $37.55 | $37.55 | 52,020 |
2022-08-09 | $36.99 | $36.99 | $36.43 | $36.54 | $36.54 | 68,980 |
2022-08-08 | $36.96 | $37.46 | $36.93 | $37.04 | $37.04 | 70,322 |
2022-08-05 | $36.25 | $36.76 | $36.25 | $36.76 | $36.76 | 78,978 |
2022-08-04 | $36.74 | $36.74 | $36.43 | $36.51 | $36.51 | 63,733 |
2022-08-03 | $36.47 | $36.73 | $36.33 | $36.66 | $36.66 | 72,866 |
2022-08-02 | $36.14 | $36.56 | $36.10 | $36.19 | $36.19 | 158,506 |
2022-08-01 | $36.17 | $36.52 | $35.91 | $36.35 | $36.35 | 81,684 |
2022-07-29 | $36.00 | $36.47 | $36.00 | $36.36 | $36.36 | 66,121 |
2022-07-28 | $35.66 | $36.06 | $35.25 | $36.02 | $36.02 | 48,550 |
2022-07-27 | $34.92 | $35.50 | $34.77 | $35.40 | $35.40 | 683,223 |
2022-07-26 | $34.84 | $34.84 | $34.56 | $34.63 | $34.63 | 94,657 |
2022-07-25 | $34.99 | $35.03 | $34.62 | $34.95 | $34.95 | 203,947 |
2022-07-22 | $35.44 | $35.49 | $34.60 | $34.83 | $34.83 | 127,224 |
2022-07-21 | $35.05 | $35.30 | $34.70 | $35.30 | $35.30 | 86,205 |
2022-07-20 | $34.54 | $35.16 | $34.54 | $35.14 | $35.14 | 94,437 |
2022-07-19 | $33.79 | $34.62 | $33.79 | $34.58 | $34.58 | 165,294 |
2022-07-18 | $33.78 | $34.04 | $33.31 | $33.38 | $33.38 | 140,574 |
2022-07-15 | $33.15 | $33.44 | $32.87 | $33.41 | $33.41 | 218,367 |
2022-07-14 | $32.54 | $32.89 | $32.40 | $32.79 | $32.79 | 1,411,124 |
2022-07-13 | $32.63 | $33.27 | $32.63 | $33.12 | $33.12 | 317,994 |
2022-07-12 | $33.23 | $33.52 | $33.00 | $33.18 | $33.18 | 99,358 |
2022-07-11 | $33.62 | $33.63 | $33.23 | $33.27 | $33.27 | 56,762 |
2022-07-08 | $33.79 | $34.11 | $33.53 | $33.88 | $33.88 | 58,822 |
2022-07-07 | $33.45 | $33.96 | $33.45 | $33.93 | $33.93 | 131,655 |
2022-07-06 | $33.37 | $33.56 | $32.90 | $33.17 | $33.17 | 58,338 |
2022-07-05 | $32.70 | $33.42 | $32.34 | $33.42 | $33.42 | 75,535 |
2022-07-01 | $32.66 | $33.26 | $32.47 | $33.23 | $33.23 | 131,043 |
2022-06-30 | $32.60 | $33.13 | $32.26 | $32.81 | $32.81 | 91,018 |
2022-06-29 | $33.40 | $33.40 | $32.75 | $33.04 | $33.04 | 154,198 |
2022-06-28 | $34.23 | $34.41 | $33.34 | $33.35 | $33.35 | 94,580 |
2022-06-27 | $33.97 | $34.19 | $33.70 | $33.99 | $33.99 | 135,704 |
2022-06-24 | $33.12 | $33.85 | $33.12 | $33.82 | $33.82 | 131,636 |
2022-06-23 | $32.55 | $32.84 | $32.24 | $32.78 | $32.78 | 126,092 |
2022-06-22 | $32.02 | $32.68 | $32.02 | $32.44 | $32.44 | 257,522 |
2022-06-21 | $32.56 | $32.85 | $32.23 | $32.47 | $32.47 | 231,919 |
2022-06-17 | $31.67 | $32.22 | $31.67 | $32.03 | $32.03 | 95,366 |
2022-06-16 | $32.35 | $32.54 | $31.30 | $31.50 | $31.50 | 165,882 |
2022-06-15 | $33.09 | $33.53 | $32.80 | $33.16 | $33.16 | 262,535 |
2022-06-14 | $32.95 | $33.02 | $32.39 | $32.68 | $32.68 | 155,554 |
2022-06-13 | $33.55 | $33.72 | $32.69 | $32.76 | $32.76 | 228,985 |
2022-06-10 | $35.15 | $35.24 | $34.46 | $34.56 | $34.56 | 349,896 |
2022-06-09 | $36.41 | $36.41 | $35.67 | $35.68 | $35.68 | 72,999 |
2022-06-08 | $36.94 | $37.01 | $36.42 | $36.50 | $36.50 | 126,938 |
2022-06-07 | $36.27 | $37.10 | $36.27 | $37.10 | $37.10 | 58,539 |
2022-06-06 | $36.83 | $36.85 | $36.47 | $36.58 | $36.58 | 83,546 |
2022-06-03 | $36.47 | $36.59 | $36.26 | $36.46 | $36.46 | 98,872 |
2022-06-02 | $36.05 | $36.80 | $35.96 | $36.80 | $36.80 | 189,559 |
2022-06-01 | $36.40 | $36.60 | $35.46 | $35.92 | $35.92 | 87,935 |
2022-05-31 | $36.44 | $36.49 | $36.04 | $36.25 | $36.25 | 141,497 |
2022-05-27 | $35.98 | $36.61 | $35.98 | $36.61 | $36.61 | 107,479 |
2022-05-26 | $35.21 | $35.95 | $35.21 | $35.78 | $35.78 | 122,447 |
2022-05-25 | $34.17 | $35.12 | $34.17 | $34.97 | $34.97 | 105,353 |
2022-05-24 | $34.54 | $34.54 | $33.60 | $34.21 | $34.21 | 82,937 |
2022-05-23 | $34.82 | $34.95 | $34.36 | $34.75 | $34.75 | 314,309 |
2022-05-20 | $34.98 | $35.00 | $33.72 | $34.45 | $34.45 | 81,378 |
2022-05-19 | $34.37 | $35.04 | $34.37 | $34.63 | $34.63 | 155,141 |
2022-05-18 | $35.58 | $35.70 | $34.54 | $34.69 | $34.69 | 107,216 |
2022-05-17 | $35.49 | $36.01 | $35.34 | $35.99 | $35.99 | 94,927 |
2022-05-16 | $34.93 | $35.22 | $34.78 | $34.91 | $34.91 | 156,223 |
2022-05-13 | $34.50 | $35.39 | $34.50 | $35.15 | $35.15 | 1,329,539 |
2022-05-12 | $33.60 | $34.35 | $33.36 | $34.05 | $34.05 | 289,609 |
2022-05-11 | $34.49 | $35.10 | $33.64 | $33.73 | $33.73 | 193,419 |
2022-05-10 | $35.18 | $35.22 | $33.87 | $34.55 | $34.55 | 172,451 |
2022-05-09 | $35.42 | $35.68 | $34.48 | $34.65 | $34.65 | 119,433 |
2022-05-06 | $36.53 | $36.53 | $35.66 | $35.99 | $35.99 | 93,118 |
2022-05-05 | $37.74 | $37.74 | $36.22 | $36.57 | $36.57 | 163,423 |
2022-05-04 | $37.28 | $38.15 | $36.75 | $38.10 | $38.10 | 115,442 |
2022-05-03 | $36.86 | $37.26 | $36.70 | $37.12 | $37.12 | 156,374 |
2022-05-02 | $36.49 | $36.95 | $35.96 | $36.77 | $36.77 | 111,737 |
2022-04-29 | $37.27 | $37.69 | $36.44 | $36.53 | $36.53 | 167,252 |
2022-04-28 | $37.21 | $37.72 | $36.57 | $37.53 | $37.53 | 172,345 |
2022-04-27 | $37.06 | $37.32 | $36.67 | $36.92 | $36.92 | 136,316 |
2022-04-26 | $37.76 | $37.89 | $36.93 | $36.94 | $36.94 | 141,661 |
2022-04-25 | $37.68 | $38.12 | $37.14 | $38.08 | $38.08 | 101,221 |
2022-04-22 | $38.59 | $38.74 | $37.82 | $37.88 | $37.88 | 97,393 |
2022-04-21 | $39.96 | $40.09 | $38.68 | $38.80 | $38.80 | 153,148 |
2022-04-20 | $39.71 | $39.83 | $39.53 | $39.64 | $39.64 | 71,222 |
2022-04-19 | $38.60 | $39.49 | $38.60 | $39.40 | $39.40 | 121,884 |
2022-04-18 | $38.69 | $38.79 | $38.34 | $38.53 | $38.53 | 171,747 |
2022-04-14 | $39.02 | $39.25 | $38.70 | $38.73 | $38.73 | 102,487 |
2022-04-13 | $38.25 | $39.04 | $38.25 | $38.96 | $38.96 | 81,490 |
2022-04-12 | $38.57 | $39.00 | $38.13 | $38.28 | $38.28 | 113,154 |
2022-04-11 | $38.25 | $38.70 | $38.06 | $38.19 | $38.19 | 83,060 |
2022-04-08 | $38.44 | $38.77 | $38.19 | $38.36 | $38.36 | 90,698 |
2022-04-07 | $38.60 | $38.77 | $38.00 | $38.55 | $38.55 | 81,346 |
2022-04-06 | $39.07 | $39.12 | $38.45 | $38.69 | $38.69 | 118,380 |
2022-04-05 | $40.14 | $40.31 | $39.23 | $39.28 | $39.28 | 59,755 |
2022-04-04 | $40.17 | $40.19 | $39.93 | $40.11 | $40.11 | 148,565 |
2022-04-01 | $40.01 | $40.28 | $39.72 | $40.10 | $40.10 | 106,164 |
2022-03-31 | $40.22 | $40.51 | $39.82 | $39.84 | $39.84 | 94,243 |
2022-03-30 | $41.00 | $41.00 | $40.14 | $40.32 | $40.32 | 95,549 |
2022-03-29 | $40.44 | $41.06 | $40.28 | $40.97 | $40.97 | 86,085 |
2022-03-28 | $40.03 | $40.03 | $39.39 | $39.90 | $39.90 | 109,802 |
2022-03-25 | $39.94 | $39.97 | $39.60 | $39.95 | $39.95 | 147,472 |
2022-03-24 | $39.66 | $39.80 | $39.38 | $39.79 | $39.79 | 107,778 |
2022-03-23 | $40.14 | $40.14 | $39.42 | $39.44 | $39.44 | 127,439 |
2022-03-22 | $40.08 | $40.48 | $40.02 | $40.22 | $40.22 | 181,926 |
2022-03-21 | $40.05 | $40.33 | $39.59 | $39.82 | $39.82 | 128,355 |
2022-03-18 | $39.54 | $40.21 | $39.54 | $40.14 | $40.14 | 109,507 |
2022-03-17 | $39.17 | $39.79 | $39.15 | $39.78 | $39.78 | 118,797 |
2022-03-16 | $38.60 | $39.32 | $38.32 | $39.30 | $39.30 | 130,415 |
2022-03-15 | $37.79 | $38.17 | $37.68 | $38.15 | $38.15 | 154,632 |
2022-03-14 | $38.28 | $38.32 | $37.54 | $37.64 | $37.64 | 77,927 |
2022-03-11 | $38.82 | $38.94 | $38.09 | $38.10 | $38.10 | 280,996 |
2022-03-10 | $38.13 | $38.64 | $38.03 | $38.61 | $38.61 | 202,641 |
2022-03-09 | $38.38 | $38.91 | $38.38 | $38.66 | $38.66 | 143,418 |
2022-03-08 | $37.54 | $38.47 | $37.30 | $37.66 | $37.66 | 139,908 |
2022-03-07 | $38.55 | $38.55 | $37.34 | $37.36 | $37.36 | 95,843 |
2022-03-04 | $38.86 | $38.94 | $38.19 | $38.51 | $38.51 | 144,633 |
2022-03-03 | $39.96 | $39.96 | $39.06 | $39.30 | $39.30 | 94,619 |
2022-03-02 | $39.05 | $39.85 | $39.05 | $39.74 | $39.74 | 88,859 |
2022-03-01 | $39.55 | $39.72 | $38.56 | $38.74 | $38.74 | 181,934 |
2022-02-28 | $39.20 | $39.80 | $39.14 | $39.56 | $39.56 | 128,642 |
2022-02-25 | $38.61 | $39.39 | $38.22 | $39.37 | $39.37 | 187,897 |
2022-02-24 | $36.72 | $38.51 | $36.43 | $38.40 | $38.40 | 275,898 |
2022-02-23 | $38.77 | $38.77 | $37.67 | $37.69 | $37.69 | 125,607 |
2022-02-22 | $38.74 | $39.10 | $38.21 | $38.39 | $38.39 | 107,058 |
2022-02-18 | $39.21 | $39.53 | $38.80 | $38.92 | $38.92 | 99,283 |
2022-02-17 | $39.91 | $39.92 | $39.13 | $39.20 | $39.20 | 101,529 |
2022-02-16 | $39.90 | $40.30 | $39.84 | $40.20 | $40.20 | 183,713 |
2022-02-15 | $39.59 | $40.14 | $39.43 | $40.09 | $40.09 | 127,881 |
2022-02-14 | $39.29 | $39.59 | $38.84 | $39.07 | $39.07 | 118,956 |
2022-02-11 | $39.65 | $40.06 | $38.95 | $39.23 | $39.23 | 154,944 |
2022-02-10 | $39.60 | $40.64 | $39.46 | $39.64 | $39.64 | 201,845 |
2022-02-09 | $39.82 | $40.24 | $39.81 | $40.22 | $40.22 | 214,896 |
2022-02-08 | $38.84 | $39.54 | $38.79 | $39.52 | $39.52 | 392,167 |
2022-02-07 | $38.73 | $39.05 | $38.56 | $38.74 | $38.74 | 156,824 |
2022-02-04 | $38.45 | $38.90 | $38.05 | $38.63 | $38.63 | 136,213 |
2022-02-03 | $38.71 | $39.10 | $38.43 | $38.46 | $38.46 | 316,783 |
2022-02-02 | $39.61 | $39.62 | $38.90 | $39.16 | $39.16 | 251,572 |
2022-02-01 | $39.13 | $39.48 | $38.61 | $39.46 | $39.46 | 160,205 |
2022-01-31 | $37.82 | $39.00 | $37.82 | $38.98 | $38.98 | 281,070 |
2022-01-28 | $37.20 | $38.00 | $36.73 | $37.98 | $37.98 | 216,589 |
2022-01-27 | $38.46 | $38.74 | $37.13 | $37.29 | $37.29 | 180,652 |
2022-01-26 | $38.99 | $39.24 | $37.56 | $37.98 | $37.98 | 155,079 |
2022-01-25 | $38.58 | $38.84 | $37.67 | $38.35 | $38.35 | 263,167 |
2022-01-24 | $37.62 | $39.08 | $37.09 | $39.01 | $39.01 | 215,583 |
2022-01-21 | $38.69 | $39.21 | $38.24 | $38.26 | $38.26 | 130,792 |
2022-01-20 | $39.91 | $40.38 | $38.88 | $38.94 | $38.94 | 195,881 |
2022-01-19 | $40.45 | $40.50 | $39.64 | $39.67 | $39.67 | 222,543 |
2022-01-18 | $40.87 | $40.87 | $40.16 | $40.20 | $40.20 | 185,408 |
2022-01-14 | $41.00 | $41.21 | $40.57 | $41.17 | $41.17 | 212,888 |
2022-01-13 | $41.57 | $41.93 | $41.16 | $41.25 | $41.25 | 96,735 |
2022-01-12 | $41.94 | $41.99 | $41.26 | $41.51 | $41.51 | 81,959 |
2022-01-11 | $41.08 | $41.67 | $40.81 | $41.62 | $41.62 | 143,191 |
2022-01-10 | $41.13 | $41.13 | $40.43 | $41.10 | $41.10 | 135,905 |
2022-01-07 | $41.63 | $41.94 | $41.21 | $41.21 | $41.21 | 265,957 |
2022-01-06 | $41.63 | $41.96 | $41.19 | $41.67 | $41.67 | 106,231 |
2022-01-05 | $42.71 | $42.81 | $41.45 | $41.47 | $41.47 | 113,092 |
2022-01-04 | $42.65 | $42.86 | $42.43 | $42.63 | $42.63 | 119,934 |
2022-01-03 | $42.22 | $42.65 | $42.12 | $42.47 | $42.47 | 184,932 |
2021-12-31 | $41.94 | $42.21 | $41.90 | $42.01 | $42.01 | 301,958 |
2021-12-30 | $42.09 | $42.44 | $41.99 | $42.01 | $42.01 | 131,390 |
2021-12-29 | $41.83 | $42.09 | $41.75 | $42.01 | $42.01 | 235,442 |
2021-12-28 | $42.03 | $42.34 | $41.85 | $41.85 | $41.85 | 233,343 |
2021-12-27 | $41.59 | $42.04 | $41.48 | $42.04 | $42.04 | 122,870 |
2021-12-23 | $41.55 | $41.75 | $41.45 | $41.65 | $41.65 | 172,729 |
2021-12-22 | $40.95 | $41.36 | $40.82 | $41.36 | $41.36 | 243,209 |
2021-12-21 | $40.14 | $40.97 | $40.14 | $40.97 | $40.97 | 356,751 |
2021-12-20 | $40.17 | $40.17 | $39.30 | $39.82 | $39.82 | 353,884 |
2021-12-17 | $40.30 | $40.81 | $39.83 | $40.55 | $40.55 | 177,629 |
2021-12-16 | $41.39 | $41.45 | $40.16 | $40.35 | $40.35 | 130,368 |
2021-12-15 | $43.50 | $43.98 | $42.85 | $43.91 | $40.90 | 112,061 |
2021-12-14 | $43.42 | $43.97 | $43.23 | $43.39 | $40.42 | 58,441 |
2021-12-13 | $44.28 | $44.28 | $43.46 | $43.70 | $40.71 | 64,146 |
2021-12-10 | $44.74 | $44.76 | $43.92 | $44.17 | $41.15 | 72,479 |
2021-12-09 | $44.86 | $44.97 | $44.32 | $44.34 | $41.30 | 75,678 |
2021-12-08 | $45.10 | $45.32 | $44.82 | $45.18 | $42.09 | 97,391 |
2021-12-07 | $44.60 | $45.27 | $44.54 | $44.92 | $41.84 | 242,440 |
2021-12-06 | $43.45 | $44.31 | $43.19 | $44.00 | $40.99 | 156,726 |
2021-12-03 | $43.92 | $44.03 | $42.82 | $43.13 | $40.18 | 151,448 |
2021-12-02 | $42.89 | $44.02 | $42.89 | $43.84 | $40.84 | 116,175 |
2021-12-01 | $44.26 | $44.69 | $42.76 | $42.80 | $39.87 | 174,606 |
2021-11-30 | $44.28 | $44.43 | $43.36 | $43.65 | $40.66 | 204,987 |
2021-11-29 | $45.26 | $45.54 | $44.39 | $44.63 | $41.57 | 75,106 |
2021-11-26 | $45.31 | $45.32 | $44.17 | $44.67 | $41.61 | 69,987 |
2021-11-24 | $45.96 | $46.16 | $45.65 | $46.12 | $42.96 | 92,609 |
2021-11-23 | $46.31 | $46.45 | $45.66 | $46.12 | $42.96 | 69,908 |
2021-11-22 | $46.54 | $46.80 | $46.20 | $46.22 | $43.06 | 75,500 |
2021-11-19 | $46.53 | $46.59 | $46.31 | $46.33 | $43.16 | 452,417 |
2021-11-18 | $47.04 | $47.08 | $46.35 | $46.66 | $43.47 | 67,439 |
2021-11-17 | $47.29 | $47.29 | $46.60 | $46.76 | $43.56 | 82,990 |
2021-11-16 | $47.20 | $47.40 | $47.03 | $47.30 | $44.06 | 87,336 |
2021-11-15 | $47.37 | $47.48 | $47.04 | $47.13 | $43.90 | 163,350 |
2021-11-12 | $47.16 | $47.26 | $47.02 | $47.19 | $43.96 | 127,390 |
2021-11-11 | $47.08 | $47.20 | $46.98 | $47.10 | $43.87 | 397,075 |
2021-11-10 | $47.22 | $47.54 | $46.70 | $46.85 | $43.64 | 139,386 |
2021-11-09 | $47.39 | $47.67 | $47.21 | $47.46 | $44.21 | 79,263 |
2021-11-08 | $47.79 | $47.79 | $47.36 | $47.41 | $44.16 | 70,003 |
2021-11-05 | $47.22 | $47.75 | $47.21 | $47.48 | $44.23 | 94,713 |
2021-11-04 | $47.26 | $47.35 | $46.81 | $46.97 | $43.75 | 91,404 |
2021-11-03 | $46.27 | $47.20 | $46.19 | $47.02 | $43.80 | 206,592 |
2021-11-02 | $46.24 | $46.41 | $46.00 | $46.18 | $43.02 | 88,739 |
2021-11-01 | $45.54 | $46.32 | $45.24 | $46.26 | $43.09 | 64,642 |
2021-10-29 | $45.37 | $45.49 | $45.14 | $45.27 | $42.17 | 105,652 |
2021-10-28 | $44.79 | $45.35 | $44.79 | $45.34 | $42.24 | 67,055 |
2021-10-27 | $45.36 | $45.45 | $44.52 | $44.54 | $41.49 | 166,819 |
2021-10-26 | $45.95 | $45.96 | $45.41 | $45.42 | $42.31 | 63,941 |
2021-10-25 | $45.58 | $45.91 | $45.56 | $45.80 | $42.66 | 63,709 |
2021-10-22 | $45.46 | $45.70 | $45.25 | $45.51 | $42.39 | 88,075 |
2021-10-21 | $45.31 | $45.58 | $45.24 | $45.52 | $42.40 | 80,379 |
2021-10-20 | $45.01 | $45.40 | $44.92 | $45.27 | $42.17 | 49,742 |
2021-10-19 | $45.04 | $45.19 | $44.81 | $45.04 | $41.96 | 77,173 |
2021-10-18 | $44.56 | $44.93 | $44.43 | $44.83 | $41.76 | 76,699 |
2021-10-15 | $45.22 | $45.44 | $44.78 | $44.80 | $41.73 | 79,724 |
2021-10-14 | $44.65 | $44.97 | $44.65 | $44.89 | $41.82 | 64,244 |
2021-10-13 | $44.07 | $44.33 | $43.82 | $44.24 | $41.21 | 65,412 |
2021-10-12 | $43.84 | $44.23 | $43.84 | $44.06 | $41.04 | 48,055 |
2021-10-11 | $44.04 | $44.43 | $43.80 | $43.80 | $40.80 | 57,201 |
2021-10-08 | $44.52 | $44.75 | $44.08 | $44.08 | $41.06 | 76,337 |
2021-10-07 | $44.07 | $44.65 | $44.07 | $44.38 | $41.34 | 82,959 |
2021-10-06 | $43.57 | $43.89 | $43.14 | $43.78 | $40.78 | 113,015 |
2021-10-05 | $43.88 | $44.39 | $43.81 | $43.92 | $40.91 | 81,574 |
2021-10-04 | $44.05 | $44.33 | $43.64 | $43.81 | $40.81 | 107,440 |
2021-10-01 | $43.68 | $44.39 | $43.32 | $44.19 | $41.16 | 143,359 |
2021-09-30 | $44.35 | $44.35 | $43.46 | $43.48 | $40.50 | 78,864 |
2021-09-29 | $44.42 | $44.42 | $44.00 | $44.08 | $41.06 | 157,061 |
2021-09-28 | $44.72 | $44.79 | $44.09 | $44.13 | $41.11 | 75,315 |
2021-09-27 | $44.55 | $45.14 | $44.55 | $44.92 | $41.84 | 84,960 |
2021-09-24 | $44.48 | $44.64 | $44.21 | $44.44 | $41.40 | 48,275 |
2021-09-23 | $44.26 | $44.78 | $44.10 | $44.59 | $41.54 | 60,084 |
2021-09-22 | $43.65 | $44.25 | $43.64 | $43.92 | $40.91 | 62,512 |
2021-09-21 | $43.56 | $43.73 | $43.08 | $43.36 | $40.39 | 81,176 |
2021-09-20 | $43.45 | $43.49 | $42.79 | $43.35 | $40.38 | 95,612 |
2021-09-17 | $44.18 | $44.35 | $43.91 | $44.13 | $41.11 | 177,859 |
2021-09-16 | $44.31 | $44.42 | $43.95 | $44.23 | $41.20 | 59,019 |
2021-09-15 | $43.74 | $44.24 | $43.71 | $44.22 | $41.19 | 58,576 |
2021-09-14 | $44.33 | $44.33 | $43.63 | $43.76 | $40.76 | 135,388 |
2021-09-13 | $44.29 | $44.30 | $43.87 | $44.26 | $41.23 | 61,401 |
2021-09-10 | $44.66 | $44.66 | $43.96 | $43.98 | $40.97 | 49,308 |
2021-09-09 | $44.20 | $44.68 | $44.15 | $44.33 | $41.29 | 80,459 |
2021-09-08 | $44.75 | $44.75 | $44.12 | $44.32 | $41.29 | 81,167 |
2021-09-07 | $45.03 | $45.15 | $44.66 | $44.70 | $41.64 | 52,505 |
2021-09-03 | $45.30 | $45.30 | $44.95 | $45.06 | $41.97 | 76,264 |
2021-09-02 | $45.26 | $45.42 | $45.05 | $45.28 | $42.18 | 53,451 |
2021-09-01 | $45.00 | $45.12 | $44.61 | $45.00 | $41.92 | 59,589 |
2021-08-31 | $44.76 | $44.97 | $44.62 | $44.77 | $41.70 | 95,124 |
2021-08-30 | $45.16 | $45.26 | $44.76 | $44.86 | $41.79 | 54,985 |
2021-08-27 | $44.19 | $45.12 | $44.18 | $45.02 | $41.94 | 91,470 |
2021-08-26 | $44.45 | $44.47 | $43.95 | $44.01 | $41.00 | 56,537 |
2021-08-25 | $44.25 | $44.63 | $44.22 | $44.42 | $41.38 | 55,369 |
2021-08-24 | $43.94 | $44.26 | $43.85 | $44.23 | $41.20 | 79,345 |
2021-08-23 | $43.46 | $43.82 | $43.46 | $43.76 | $40.76 | 77,081 |
2021-08-20 | $42.63 | $43.20 | $42.63 | $43.14 | $40.19 | 62,241 |
2021-08-19 | $42.63 | $42.93 | $42.27 | $42.52 | $39.61 | 63,326 |
2021-08-18 | $43.41 | $43.57 | $42.96 | $42.99 | $40.05 | 49,710 |
2021-08-17 | $43.65 | $43.65 | $42.95 | $43.41 | $40.44 | 66,319 |
2021-08-16 | $44.24 | $44.24 | $43.71 | $44.01 | $41.00 | 71,998 |
2021-08-13 | $44.58 | $44.58 | $44.27 | $44.32 | $41.29 | 67,795 |
2021-08-12 | $44.70 | $44.70 | $44.32 | $44.58 | $41.53 | 80,944 |
2021-08-11 | $44.34 | $44.61 | $44.06 | $44.57 | $41.52 | 51,631 |
2021-08-10 | $44.36 | $44.42 | $44.08 | $44.33 | $41.29 | 96,664 |
2021-08-09 | $44.26 | $44.40 | $44.09 | $44.21 | $41.18 | 51,828 |
2021-08-06 | $44.54 | $44.71 | $44.29 | $44.43 | $41.38 | 57,685 |
2021-08-05 | $43.96 | $44.38 | $43.88 | $44.31 | $41.28 | 80,688 |
2021-08-04 | $44.06 | $44.18 | $43.67 | $43.72 | $40.73 | 159,385 |
2021-08-03 | $44.06 | $44.21 | $43.50 | $44.21 | $41.18 | 87,367 |
2021-08-02 | $44.46 | $44.78 | $43.92 | $43.94 | $40.93 | 69,802 |
2021-07-30 | $44.27 | $44.60 | $44.04 | $44.10 | $41.08 | 55,476 |
2021-07-29 | $44.33 | $44.62 | $44.26 | $44.33 | $41.29 | 123,620 |
2021-07-28 | $43.80 | $44.21 | $43.44 | $43.98 | $40.97 | 52,578 |
2021-07-27 | $43.75 | $43.75 | $43.18 | $43.56 | $40.58 | 57,728 |
2021-07-26 | $43.76 | $44.12 | $43.68 | $43.86 | $40.86 | 59,121 |
2021-07-23 | $43.84 | $43.84 | $43.36 | $43.81 | $40.81 | 49,661 |
2021-07-22 | $44.15 | $44.15 | $43.37 | $43.56 | $40.58 | 40,955 |
2021-07-21 | $43.87 | $44.16 | $43.71 | $44.13 | $41.11 | 103,601 |
2021-07-20 | $42.36 | $43.63 | $42.23 | $43.46 | $40.48 | 100,296 |
2021-07-19 | $42.29 | $42.62 | $41.75 | $42.25 | $39.36 | 85,969 |
2021-07-16 | $43.90 | $43.90 | $42.86 | $42.93 | $39.99 | 95,800 |
2021-07-15 | $43.65 | $43.72 | $43.09 | $43.50 | $40.52 | 67,394 |
2021-07-14 | $44.52 | $44.63 | $43.70 | $43.77 | $40.77 | 59,238 |
2021-07-13 | $44.74 | $44.82 | $44.20 | $44.21 | $41.18 | 79,014 |
2021-07-12 | $44.73 | $45.06 | $44.60 | $45.02 | $41.94 | 59,920 |
2021-07-09 | $44.41 | $44.90 | $44.32 | $44.89 | $41.82 | 85,875 |
2021-07-08 | $43.75 | $44.34 | $43.38 | $43.98 | $40.97 | 108,153 |
2021-07-07 | $44.73 | $44.73 | $44.01 | $44.44 | $41.40 | 55,358 |
2021-07-06 | $45.31 | $45.31 | $44.26 | $44.65 | $41.59 | 51,846 |
2021-07-02 | $45.59 | $45.59 | $45.06 | $45.20 | $42.11 | 67,398 |
2021-07-01 | $45.42 | $45.53 | $45.24 | $45.47 | $42.36 | 91,357 |
2021-06-30 | $45.11 | $45.26 | $44.97 | $45.15 | $42.06 | 74,119 |
2021-06-29 | $45.24 | $45.44 | $45.01 | $45.05 | $41.97 | 75,760 |
2021-06-28 | $45.75 | $45.75 | $44.96 | $45.22 | $42.12 | 81,471 |
2021-06-25 | $45.53 | $45.69 | $45.37 | $45.57 | $42.45 | 67,250 |
2021-06-24 | $45.10 | $45.33 | $44.93 | $45.32 | $42.22 | 86,889 |
2021-06-23 | $44.90 | $45.05 | $44.75 | $44.86 | $41.79 | 86,910 |
2021-06-22 | $44.56 | $44.81 | $44.32 | $44.76 | $41.70 | 169,435 |
2021-06-21 | $44.17 | $44.79 | $44.03 | $44.69 | $41.63 | 80,099 |
2021-06-18 | $44.02 | $44.34 | $43.65 | $43.78 | $40.78 | 80,451 |
2021-06-17 | $45.17 | $45.19 | $44.11 | $44.57 | $41.52 | 68,935 |
2021-06-16 | $45.34 | $45.42 | $44.92 | $45.20 | $42.11 | 46,326 |
2021-06-15 | $45.61 | $45.61 | $45.03 | $45.39 | $42.28 | 55,139 |
2021-06-14 | $46.01 | $46.01 | $45.36 | $45.52 | $42.40 | 41,098 |
2021-06-11 | $45.70 | $45.85 | $45.54 | $45.85 | $42.71 | 192,537 |
2021-06-10 | $45.93 | $45.93 | $45.37 | $45.48 | $42.37 | 63,961 |
2021-06-09 | $46.01 | $46.07 | $45.68 | $45.68 | $42.55 | 200,501 |
2021-06-08 | $45.67 | $46.05 | $45.43 | $45.98 | $42.83 | 41,088 |
2021-06-07 | $45.05 | $45.49 | $44.90 | $45.45 | $42.33 | 75,160 |
2021-06-04 | $45.03 | $45.05 | $44.72 | $44.94 | $41.86 | 67,018 |
2021-06-03 | $45.02 | $45.02 | $44.50 | $44.81 | $41.74 | 65,814 |
2021-06-02 | $45.45 | $45.45 | $44.99 | $45.10 | $42.01 | 127,883 |
2021-06-01 | $45.18 | $45.25 | $44.87 | $45.24 | $42.14 | 74,183 |
2021-05-28 | $45.12 | $45.12 | $44.67 | $44.80 | $41.73 | 84,610 |
2021-05-27 | $44.73 | $44.89 | $44.51 | $44.81 | $41.74 | 107,742 |
2021-05-26 | $43.99 | $44.44 | $43.99 | $44.43 | $41.39 | 89,729 |
2021-05-25 | $44.31 | $44.50 | $43.72 | $43.76 | $40.76 | 54,267 |
2021-05-24 | $44.12 | $44.23 | $43.92 | $44.07 | $41.05 | 90,600 |
2021-05-21 | $43.93 | $44.16 | $43.72 | $43.84 | $40.84 | 78,367 |
2021-05-20 | $43.61 | $43.78 | $43.35 | $43.71 | $40.72 | 63,853 |
2021-05-19 | $43.24 | $43.45 | $42.76 | $43.45 | $40.47 | 109,398 |
2021-05-18 | $44.23 | $44.36 | $43.77 | $43.78 | $40.78 | 49,374 |
2021-05-17 | $44.01 | $44.12 | $43.54 | $44.11 | $41.09 | 79,379 |
2021-05-14 | $43.55 | $44.12 | $43.31 | $44.10 | $41.08 | 47,508 |
2021-05-13 | $42.66 | $43.29 | $42.44 | $43.15 | $40.20 | 100,579 |
2021-05-12 | $43.76 | $43.76 | $42.35 | $42.41 | $39.51 | 106,968 |
2021-05-11 | $43.07 | $44.00 | $43.07 | $43.80 | $40.80 | 102,110 |
2021-05-10 | $45.06 | $45.08 | $44.10 | $44.10 | $41.08 | 96,433 |
2021-05-07 | $44.60 | $44.97 | $44.28 | $44.97 | $41.89 | 178,976 |
2021-05-06 | $44.38 | $44.51 | $43.83 | $44.51 | $41.46 | 191,146 |
2021-05-05 | $44.56 | $44.57 | $44.25 | $44.33 | $41.29 | 52,236 |
2021-05-04 | $44.61 | $44.66 | $43.96 | $44.43 | $41.39 | 99,954 |
2021-05-03 | $45.09 | $45.09 | $44.68 | $44.84 | $41.77 | 105,257 |
2021-04-30 | $45.05 | $45.10 | $44.48 | $44.61 | $41.56 | 76,689 |
2021-04-29 | $45.65 | $45.65 | $44.85 | $45.25 | $42.15 | 63,898 |
2021-04-28 | $45.22 | $45.38 | $45.02 | $45.27 | $42.17 | 81,761 |
2021-04-27 | $45.26 | $45.32 | $44.97 | $45.18 | $42.09 | 82,594 |
2021-04-26 | $44.89 | $45.12 | $44.80 | $45.06 | $41.97 | 101,831 |
2021-04-23 | $44.13 | $44.79 | $43.85 | $44.63 | $41.57 | 55,020 |
2021-04-22 | $44.27 | $44.53 | $43.80 | $43.93 | $40.92 | 56,500 |
2021-04-21 | $43.05 | $44.07 | $42.99 | $44.07 | $41.05 | 122,970 |
2021-04-20 | $43.97 | $43.97 | $42.82 | $43.16 | $40.20 | 98,601 |
2021-04-19 | $44.37 | $44.44 | $43.71 | $44.00 | $40.99 | 80,983 |
2021-04-16 | $44.40 | $44.44 | $44.12 | $44.38 | $41.34 | 97,968 |
2021-04-15 | $44.16 | $44.16 | $43.78 | $44.10 | $41.08 | 126,685 |
2021-04-14 | $43.66 | $44.29 | $43.66 | $43.90 | $40.89 | 81,921 |
2021-04-13 | $43.73 | $43.75 | $43.13 | $43.51 | $40.53 | 78,841 |
2021-04-12 | $43.72 | $43.73 | $43.31 | $43.68 | $40.69 | 89,063 |
2021-04-09 | $43.46 | $43.68 | $43.37 | $43.65 | $40.66 | 151,242 |
2021-04-08 | $43.39 | $43.60 | $43.06 | $43.59 | $40.61 | 160,135 |
2021-04-07 | $43.96 | $43.96 | $43.16 | $43.27 | $40.31 | 109,264 |
2021-04-06 | $43.93 | $44.18 | $43.79 | $43.88 | $40.88 | 121,487 |
2021-04-05 | $44.20 | $44.20 | $43.60 | $43.87 | $40.87 | 207,198 |
2021-04-01 | $43.42 | $43.67 | $43.04 | $43.67 | $40.68 | 124,767 |
2021-03-31 | $43.03 | $43.36 | $42.92 | $43.03 | $40.08 | 127,467 |
2021-03-30 | $42.19 | $42.87 | $42.07 | $42.79 | $39.86 | 91,544 |
2021-03-29 | $42.93 | $43.22 | $42.05 | $42.12 | $39.24 | 71,687 |
2021-03-26 | $42.75 | $43.14 | $42.30 | $43.13 | $40.18 | 213,148 |
2021-03-25 | $41.03 | $42.48 | $40.75 | $42.34 | $39.44 | 79,216 |
2021-03-24 | $42.30 | $42.70 | $41.32 | $41.35 | $38.52 | 91,627 |
2021-03-23 | $43.33 | $43.33 | $41.87 | $42.07 | $39.19 | 136,578 |
2021-03-22 | $43.80 | $43.80 | $43.30 | $43.49 | $40.51 | 97,518 |
2021-03-19 | $43.61 | $44.11 | $43.24 | $43.78 | $40.78 | 116,542 |
2021-03-18 | $44.55 | $44.90 | $43.51 | $43.65 | $40.66 | 70,590 |
2021-03-17 | $44.35 | $44.81 | $43.94 | $44.76 | $41.70 | 159,635 |
2021-03-16 | $45.03 | $45.03 | $44.25 | $44.49 | $41.44 | 97,411 |
2021-03-15 | $45.03 | $45.20 | $44.65 | $45.20 | $42.11 | 111,392 |
2021-03-12 | $44.42 | $44.87 | $44.39 | $44.84 | $41.77 | 91,174 |
2021-03-11 | $44.18 | $44.51 | $44.03 | $44.47 | $41.43 | 104,471 |
2021-03-10 | $43.59 | $44.03 | $43.14 | $43.76 | $40.76 | 112,649 |
2021-03-09 | $43.10 | $43.49 | $42.93 | $43.14 | $40.19 | 179,177 |
2021-03-08 | $42.70 | $43.20 | $42.39 | $42.68 | $39.76 | 90,810 |
2021-03-05 | $41.78 | $42.26 | $40.19 | $42.20 | $39.31 | 156,926 |
2021-03-04 | $42.39 | $42.57 | $40.55 | $41.30 | $38.47 | 91,827 |
2021-03-03 | $42.68 | $43.03 | $42.34 | $42.34 | $39.44 | 91,615 |
2021-03-02 | $43.48 | $43.48 | $42.72 | $42.75 | $39.82 | 117,932 |
2021-03-01 | $43.13 | $43.60 | $43.04 | $43.47 | $40.49 | 138,862 |
2021-02-26 | $42.58 | $42.80 | $41.72 | $42.21 | $39.32 | 179,187 |
2021-02-25 | $43.84 | $43.93 | $42.29 | $42.41 | $39.51 | 72,656 |
2021-02-24 | $43.00 | $43.77 | $42.76 | $43.73 | $40.74 | 272,936 |
2021-02-23 | $42.57 | $42.92 | $41.67 | $42.79 | $39.86 | 250,834 |
2021-02-22 | $42.92 | $43.23 | $42.67 | $42.87 | $39.93 | 110,109 |
2021-02-19 | $42.72 | $43.19 | $42.65 | $43.01 | $40.07 | 163,188 |
2021-02-18 | $42.48 | $42.69 | $42.17 | $42.38 | $39.48 | 128,289 |
2021-02-17 | $43.07 | $43.07 | $42.49 | $42.89 | $39.95 | 119,373 |
2021-02-16 | $43.87 | $43.95 | $43.19 | $43.25 | $40.29 | 124,493 |
2021-02-12 | $43.38 | $43.56 | $43.13 | $43.51 | $40.53 | 114,794 |
2021-02-11 | $43.63 | $43.68 | $42.95 | $43.42 | $40.45 | 84,827 |
2021-02-10 | $43.81 | $43.84 | $43.10 | $43.37 | $40.40 | 127,048 |
2021-02-09 | $43.30 | $43.55 | $43.10 | $43.41 | $40.44 | 85,000 |
2021-02-08 | $42.82 | $43.25 | $42.69 | $43.25 | $40.29 | 86,880 |
2021-02-05 | $42.26 | $42.35 | $41.98 | $42.34 | $39.44 | 88,793 |
2021-02-04 | $41.47 | $41.89 | $41.39 | $41.81 | $38.95 | 70,561 |
2021-02-03 | $41.11 | $41.34 | $40.84 | $41.26 | $38.43 | 101,829 |
2021-02-02 | $41.12 | $41.22 | $40.68 | $40.99 | $38.18 | 185,963 |
2021-02-01 | $40.76 | $41.03 | $40.18 | $40.96 | $38.16 | 113,787 |
2021-01-29 | $41.39 | $41.39 | $40.11 | $40.43 | $37.66 | 207,457 |
2021-01-28 | $41.41 | $41.79 | $40.66 | $40.93 | $38.13 | 203,702 |
2021-01-27 | $41.38 | $41.73 | $40.87 | $41.16 | $38.34 | 204,254 |
2021-01-26 | $41.93 | $41.93 | $41.29 | $41.51 | $38.67 | 131,252 |
2021-01-25 | $41.77 | $42.29 | $41.16 | $41.57 | $38.72 | 118,239 |
2021-01-22 | $40.91 | $41.59 | $40.78 | $41.57 | $38.72 | 99,077 |
2021-01-21 | $41.64 | $41.64 | $41.10 | $41.19 | $38.37 | 68,741 |
2021-01-20 | $41.28 | $41.61 | $41.25 | $41.47 | $38.63 | 82,543 |
2021-01-19 | $41.23 | $41.23 | $40.93 | $41.17 | $38.35 | 84,563 |
2021-01-15 | $41.02 | $41.03 | $40.39 | $40.78 | $37.99 | 259,098 |
2021-01-14 | $41.03 | $41.48 | $40.93 | $41.28 | $38.45 | 109,595 |
2021-01-13 | $41.02 | $41.03 | $40.57 | $40.68 | $37.89 | 528,661 |
2021-01-12 | $40.51 | $40.93 | $40.45 | $40.91 | $38.11 | 105,005 |
2021-01-11 | $40.02 | $40.36 | $39.85 | $40.26 | $37.51 | 71,183 |
2021-01-08 | $40.73 | $40.73 | $39.82 | $40.24 | $37.48 | 200,714 |
2021-01-07 | $40.23 | $40.45 | $40.06 | $40.40 | $37.63 | 88,520 |
2021-01-06 | $38.79 | $40.18 | $38.79 | $39.82 | $37.09 | 126,243 |
2021-01-05 | $37.81 | $38.56 | $37.81 | $38.41 | $35.78 | 130,082 |
2021-01-04 | $38.65 | $38.65 | $37.47 | $37.86 | $35.27 | 112,790 |
2020-12-31 | $38.42 | $38.47 | $37.97 | $38.34 | $35.71 | 68,641 |
2020-12-30 | $38.18 | $38.57 | $38.18 | $38.35 | $35.72 | 60,453 |
2020-12-29 | $38.73 | $38.73 | $37.81 | $37.97 | $35.37 | 488,437 |
2020-12-28 | $39.10 | $39.10 | $38.50 | $38.56 | $35.92 | 61,424 |
2020-12-24 | $38.68 | $38.68 | $38.46 | $38.66 | $36.01 | 28,898 |
2020-12-23 | $38.59 | $38.74 | $38.52 | $38.62 | $35.98 | 68,808 |
2020-12-22 | $38.27 | $38.38 | $38.06 | $38.33 | $35.71 | 200,499 |
2020-12-21 | $37.68 | $38.07 | $37.41 | $38.04 | $35.44 | 71,125 |
2020-12-18 | $38.42 | $38.47 | $38.00 | $38.16 | $35.55 | 81,373 |
2020-12-17 | $37.98 | $38.30 | $37.95 | $38.29 | $35.67 | 48,973 |
2020-12-16 | $38.42 | $38.42 | $37.91 | $38.07 | $35.28 | 65,802 |
2020-12-15 | $37.77 | $38.26 | $37.57 | $38.26 | $35.46 | 116,470 |
2020-12-14 | $37.92 | $38.00 | $37.37 | $37.39 | $34.65 | 52,908 |
2020-12-11 | $37.25 | $37.67 | $37.10 | $37.42 | $34.68 | 36,590 |
2020-12-10 | $37.06 | $37.61 | $37.06 | $37.57 | $34.82 | 54,839 |
2020-12-09 | $37.61 | $37.86 | $37.13 | $37.40 | $34.66 | 121,150 |
2020-12-08 | $37.11 | $37.54 | $37.08 | $37.51 | $34.76 | 76,991 |
2020-12-07 | $37.42 | $37.49 | $37.07 | $37.16 | $34.44 | 85,026 |
2020-12-04 | $36.68 | $37.34 | $36.68 | $37.34 | $34.60 | 58,805 |
2020-12-03 | $36.40 | $36.78 | $36.37 | $36.51 | $33.83 | 74,213 |
2020-12-02 | $36.33 | $36.35 | $35.95 | $36.31 | $33.65 | 104,252 |
2020-12-01 | $36.60 | $36.72 | $36.09 | $36.29 | $33.63 | 112,250 |
2020-11-30 | $36.26 | $36.33 | $35.76 | $35.90 | $33.27 | 106,717 |
2020-11-27 | $36.31 | $36.40 | $36.24 | $36.36 | $33.70 | 29,180 |
2020-11-25 | $36.35 | $36.35 | $36.00 | $36.23 | $33.57 | 67,572 |
2020-11-24 | $36.17 | $36.93 | $36.10 | $36.37 | $33.70 | 230,137 |
2020-11-23 | $35.37 | $35.92 | $35.37 | $35.73 | $33.11 | 60,368 |
2020-11-20 | $34.99 | $35.21 | $34.89 | $35.11 | $32.54 | 47,731 |
2020-11-19 | $34.81 | $35.12 | $34.71 | $35.09 | $32.52 | 33,578 |
2020-11-18 | $35.38 | $35.39 | $34.75 | $34.78 | $32.23 | 75,664 |
2020-11-17 | $34.83 | $35.29 | $34.53 | $35.19 | $32.61 | 63,681 |
2020-11-16 | $35.07 | $35.23 | $34.70 | $35.05 | $32.48 | 129,018 |
2020-11-13 | $34.06 | $34.45 | $34.06 | $34.39 | $31.87 | 63,059 |
2020-11-12 | $34.05 | $34.12 | $33.49 | $33.71 | $31.24 | 58,552 |
2020-11-11 | $34.45 | $34.45 | $33.96 | $34.23 | $31.72 | 49,554 |
2020-11-10 | $33.84 | $34.25 | $33.70 | $34.15 | $31.65 | 69,015 |
2020-11-09 | $34.33 | $34.84 | $33.71 | $33.71 | $31.24 | 47,801 |
2020-11-06 | $33.09 | $33.09 | $32.71 | $32.74 | $30.34 | 40,817 |
2020-11-05 | $32.63 | $33.07 | $32.61 | $33.03 | $30.61 | 88,894 |
2020-11-04 | $31.99 | $32.53 | $31.81 | $32.19 | $29.83 | 63,664 |
2020-11-03 | $31.78 | $32.29 | $31.78 | $32.13 | $29.78 | 75,736 |
2020-11-02 | $31.02 | $31.28 | $30.91 | $31.25 | $28.96 | 67,401 |
2020-10-30 | $30.91 | $30.98 | $30.44 | $30.74 | $28.49 | 249,219 |
2020-10-29 | $30.67 | $31.15 | $30.48 | $31.01 | $28.74 | 34,826 |
2020-10-28 | $30.85 | $31.09 | $30.73 | $30.76 | $28.51 | 67,810 |
2020-10-27 | $31.86 | $31.86 | $31.51 | $31.51 | $29.20 | 42,312 |
2020-10-26 | $31.91 | $32.01 | $31.37 | $31.76 | $29.43 | 138,230 |
2020-10-23 | $32.43 | $32.43 | $32.04 | $32.30 | $29.93 | 45,532 |
2020-10-22 | $31.83 | $32.18 | $31.72 | $32.17 | $29.81 | 58,316 |
2020-10-21 | $32.12 | $32.12 | $31.70 | $31.73 | $29.40 | 48,031 |
2020-10-20 | $32.03 | $32.35 | $32.00 | $32.03 | $29.68 | 35,240 |
2020-10-19 | $32.45 | $32.53 | $31.86 | $31.89 | $29.55 | 61,179 |
2020-10-16 | $32.41 | $32.43 | $32.25 | $32.25 | $29.89 | 33,882 |
2020-10-15 | $31.60 | $32.40 | $31.60 | $32.34 | $29.97 | 95,441 |
2020-10-14 | $32.29 | $32.51 | $32.05 | $32.05 | $29.70 | 93,148 |
2020-10-13 | $32.36 | $32.36 | $32.11 | $32.26 | $29.90 | 37,634 |
2020-10-12 | $32.59 | $32.59 | $32.30 | $32.43 | $30.05 | 48,736 |
2020-10-09 | $32.38 | $32.38 | $32.11 | $32.26 | $29.90 | 91,417 |
2020-10-08 | $31.87 | $32.06 | $31.80 | $32.05 | $29.70 | 88,623 |
2020-10-07 | $31.34 | $31.69 | $31.34 | $31.64 | $29.32 | 60,158 |
2020-10-06 | $31.14 | $31.76 | $30.96 | $31.01 | $28.74 | 71,202 |
2020-10-05 | $30.65 | $31.06 | $30.65 | $31.02 | $28.75 | 26,716 |
2020-10-02 | $29.46 | $30.37 | $29.46 | $30.28 | $28.06 | 51,951 |
2020-10-01 | $29.78 | $30.06 | $29.64 | $30.05 | $27.85 | 94,635 |
2020-09-30 | $29.50 | $29.94 | $29.45 | $29.65 | $27.48 | 40,761 |
2020-09-29 | $29.65 | $29.65 | $29.31 | $29.49 | $27.33 | 31,526 |
2020-09-28 | $29.34 | $29.59 | $29.23 | $29.52 | $27.36 | 31,079 |
2020-09-25 | $28.48 | $28.91 | $28.29 | $28.81 | $26.70 | 52,168 |
2020-09-24 | $28.20 | $28.76 | $27.97 | $28.36 | $26.28 | 33,173 |
2020-09-23 | $29.04 | $29.32 | $28.35 | $28.36 | $26.28 | 69,483 |
2020-09-22 | $29.03 | $29.07 | $28.69 | $29.05 | $26.92 | 57,840 |
2020-09-21 | $29.20 | $29.20 | $28.54 | $28.84 | $26.73 | 86,480 |
2020-09-18 | $29.81 | $29.96 | $29.31 | $29.59 | $27.42 | 96,174 |
2020-09-17 | $29.49 | $29.84 | $29.49 | $29.76 | $27.58 | 27,628 |
2020-09-16 | $30.06 | $30.37 | $29.99 | $30.00 | $27.80 | 59,831 |
2020-09-15 | $30.00 | $30.13 | $29.79 | $29.85 | $27.66 | 34,567 |
2020-09-14 | $29.41 | $29.82 | $29.26 | $29.78 | $27.60 | 34,363 |
2020-09-11 | $29.16 | $29.19 | $28.69 | $28.93 | $26.81 | 58,304 |
2020-09-10 | $29.63 | $29.69 | $29.03 | $29.07 | $26.94 | 64,710 |
2020-09-09 | $29.23 | $29.50 | $29.14 | $29.39 | $27.24 | 46,605 |
2020-09-08 | $29.04 | $29.41 | $28.84 | $28.96 | $26.84 | 42,923 |
2020-09-04 | $30.10 | $30.10 | $28.91 | $29.54 | $27.38 | 48,590 |
2020-09-03 | $30.63 | $30.63 | $29.58 | $29.75 | $27.57 | 83,204 |
2020-09-02 | $30.59 | $30.68 | $30.19 | $30.68 | $28.43 | 92,869 |
2020-09-01 | $30.00 | $30.34 | $30.00 | $30.33 | $28.11 | 62,013 |
2020-08-31 | $30.33 | $30.33 | $30.02 | $30.04 | $27.84 | 48,188 |
2020-08-28 | $30.35 | $30.38 | $30.10 | $30.35 | $28.13 | 29,642 |
2020-08-27 | $30.17 | $30.24 | $30.03 | $30.12 | $27.91 | 47,713 |
2020-08-26 | $30.17 | $30.19 | $29.99 | $30.02 | $27.82 | 37,001 |
2020-08-25 | $30.23 | $30.25 | $29.92 | $30.18 | $27.97 | 32,429 |
2020-08-24 | $30.16 | $30.16 | $29.96 | $30.16 | $27.95 | 29,521 |
2020-08-21 | $29.95 | $29.95 | $29.66 | $29.78 | $27.60 | 19,319 |
2020-08-20 | $29.96 | $30.08 | $29.77 | $29.93 | $27.74 | 63,541 |
2020-08-19 | $30.13 | $30.32 | $30.06 | $30.08 | $27.88 | 59,118 |
2020-08-18 | $30.55 | $30.55 | $30.03 | $30.13 | $27.92 | 32,056 |
2020-08-17 | $30.36 | $30.46 | $30.29 | $30.42 | $28.19 | 33,897 |
2020-08-14 | $30.29 | $30.43 | $30.16 | $30.31 | $28.09 | 26,679 |
2020-08-13 | $30.28 | $30.54 | $30.25 | $30.32 | $28.10 | 227,279 |
2020-08-12 | $30.53 | $30.53 | $30.24 | $30.39 | $28.16 | 35,595 |
2020-08-11 | $30.52 | $30.76 | $30.18 | $30.24 | $28.02 | 48,856 |
2020-08-10 | $30.16 | $30.47 | $30.16 | $30.35 | $28.13 | 32,534 |
2020-08-07 | $29.67 | $30.16 | $29.67 | $30.16 | $27.95 | 27,063 |
2020-08-06 | $29.96 | $29.99 | $29.73 | $29.81 | $27.62 | 35,827 |
2020-08-05 | $29.58 | $29.83 | $29.53 | $29.83 | $27.64 | 39,497 |
2020-08-04 | $29.24 | $29.43 | $29.17 | $29.43 | $27.27 | 48,330 |
2020-08-03 | $29.07 | $29.30 | $28.88 | $29.25 | $27.11 | 39,169 |
2020-07-31 | $28.86 | $28.86 | $28.31 | $28.69 | $26.59 | 58,464 |
2020-07-30 | $28.83 | $29.01 | $28.58 | $28.94 | $26.82 | 59,075 |
2020-07-29 | $28.64 | $29.06 | $28.64 | $29.03 | $26.90 | 54,243 |
2020-07-28 | $28.66 | $28.76 | $28.42 | $28.42 | $26.34 | 32,729 |
2020-07-27 | $28.39 | $28.70 | $28.39 | $28.70 | $26.60 | 32,905 |
2020-07-24 | $28.68 | $28.68 | $28.34 | $28.39 | $26.31 | 34,839 |
2020-07-23 | $28.73 | $29.14 | $28.59 | $28.79 | $26.68 | 91,084 |
2020-07-22 | $28.47 | $28.79 | $28.47 | $28.74 | $26.63 | 31,177 |
2020-07-21 | $28.67 | $28.83 | $28.59 | $28.62 | $26.52 | 34,219 |
2020-07-20 | $28.23 | $28.36 | $28.18 | $28.31 | $26.24 | 57,091 |
2020-07-17 | $28.35 | $28.43 | $28.24 | $28.35 | $26.27 | 28,592 |
2020-07-16 | $28.33 | $28.33 | $28.10 | $28.19 | $26.12 | 52,896 |
2020-07-15 | $27.86 | $28.47 | $27.86 | $28.40 | $26.32 | 33,999 |
2020-07-14 | $26.87 | $27.38 | $26.81 | $27.38 | $25.37 | 34,847 |
2020-07-13 | $27.72 | $27.86 | $26.98 | $26.98 | $25.00 | 55,040 |
2020-07-10 | $27.05 | $27.36 | $26.98 | $27.36 | $25.35 | 43,400 |
2020-07-09 | $27.63 | $27.63 | $26.65 | $26.99 | $25.01 | 32,768 |
2020-07-08 | $27.20 | $27.50 | $27.03 | $27.39 | $25.38 | 26,969 |
2020-07-07 | $27.61 | $27.62 | $27.15 | $27.19 | $25.20 | 32,660 |
2020-07-06 | $27.99 | $28.05 | $27.68 | $27.71 | $25.68 | 41,800 |
2020-07-02 | $27.90 | $27.98 | $27.40 | $27.47 | $25.46 | 31,477 |
2020-07-01 | $27.59 | $27.74 | $27.29 | $27.36 | $25.35 | 41,283 |
2020-06-30 | $27.10 | $27.50 | $27.05 | $27.46 | $25.45 | 26,831 |
2020-06-29 | $26.72 | $27.13 | $26.47 | $27.10 | $25.11 | 52,768 |
2020-06-26 | $26.78 | $26.78 | $26.34 | $26.36 | $24.43 | 82,467 |
2020-06-25 | $26.56 | $27.03 | $26.33 | $27.03 | $25.05 | 54,926 |
2020-06-24 | $27.20 | $27.25 | $26.38 | $26.63 | $24.68 | 31,088 |
2020-06-23 | $27.86 | $27.86 | $27.51 | $27.59 | $25.57 | 28,591 |
2020-06-22 | $27.10 | $27.45 | $26.85 | $27.42 | $25.41 | 54,808 |
2020-06-19 | $27.79 | $27.79 | $27.05 | $27.25 | $25.25 | 47,788 |
2020-06-18 | $27.26 | $27.61 | $27.18 | $27.39 | $25.38 | 53,758 |
2020-06-17 | $28.02 | $28.02 | $27.37 | $27.44 | $25.43 | 30,398 |
2020-06-16 | $28.29 | $28.29 | $27.62 | $27.79 | $25.76 | 25,724 |
2020-06-15 | $25.88 | $27.36 | $25.88 | $27.23 | $25.23 | 37,862 |
2020-06-12 | $27.13 | $27.13 | $26.19 | $26.74 | $24.78 | 24,598 |
2020-06-11 | $26.81 | $27.15 | $26.09 | $26.13 | $24.21 | 605,941 |
2020-06-10 | $28.85 | $28.85 | $28.15 | $28.15 | $26.09 | 34,777 |
2020-06-09 | $29.26 | $29.26 | $28.70 | $28.93 | $26.81 | 36,189 |
2020-06-08 | $29.38 | $29.50 | $29.23 | $29.49 | $27.33 | 66,221 |
2020-06-05 | $28.93 | $29.24 | $28.79 | $28.86 | $26.74 | 45,305 |
2020-06-04 | $27.79 | $28.03 | $27.59 | $27.91 | $25.86 | 134,702 |
2020-06-03 | $27.58 | $28.03 | $27.58 | $27.90 | $25.86 | 38,100 |
2020-06-02 | $26.96 | $27.16 | $26.90 | $27.10 | $25.12 | 44,471 |
2020-06-01 | $26.47 | $27.08 | $26.47 | $26.93 | $24.95 | 43,210 |
2020-05-29 | $26.44 | $26.60 | $26.13 | $26.49 | $24.55 | 51,391 |
2020-05-28 | $27.37 | $27.37 | $26.53 | $26.58 | $24.63 | 73,278 |
2020-05-27 | $26.85 | $27.09 | $26.27 | $27.08 | $25.10 | 51,170 |
2020-05-26 | $26.39 | $26.52 | $26.28 | $26.29 | $24.36 | 32,309 |
2020-05-22 | $25.66 | $25.66 | $25.30 | $25.56 | $23.69 | 43,359 |
2020-05-21 | $25.36 | $25.65 | $25.27 | $25.55 | $23.68 | 52,023 |
2020-05-20 | $25.27 | $25.58 | $25.27 | $25.45 | $23.58 | 48,950 |
2020-05-19 | $24.95 | $25.32 | $24.82 | $24.82 | $23.00 | 27,820 |
2020-05-18 | $24.73 | $25.24 | $24.73 | $25.16 | $23.32 | 113,710 |
2020-05-15 | $23.24 | $23.89 | $23.18 | $23.82 | $22.07 | 27,083 |
2020-05-14 | $23.10 | $23.53 | $22.60 | $23.53 | $21.81 | 58,719 |
2020-05-13 | $24.15 | $24.15 | $23.09 | $23.36 | $21.65 | 39,396 |
2020-05-12 | $25.33 | $25.33 | $24.28 | $24.28 | $22.50 | 54,589 |
2020-05-11 | $25.00 | $25.30 | $24.89 | $25.16 | $23.31 | 38,126 |
2020-05-08 | $24.99 | $25.26 | $24.94 | $25.22 | $23.37 | 38,000 |
2020-05-07 | $24.45 | $24.56 | $24.32 | $24.34 | $22.55 | 40,024 |
2020-05-06 | $24.41 | $24.41 | $24.00 | $24.00 | $22.24 | 33,607 |
2020-05-05 | $24.39 | $24.66 | $24.09 | $24.15 | $22.38 | 68,233 |
2020-05-04 | $23.92 | $24.07 | $23.62 | $24.01 | $22.25 | 37,493 |
2020-05-01 | $24.25 | $24.25 | $23.68 | $23.96 | $22.20 | 111,373 |
2020-04-30 | $25.21 | $25.23 | $24.82 | $24.87 | $23.05 | 151,450 |
2020-04-29 | $25.27 | $25.86 | $25.15 | $25.69 | $23.81 | 42,877 |
2020-04-28 | $24.81 | $24.90 | $24.19 | $24.49 | $22.70 | 46,401 |
2020-04-27 | $23.65 | $24.40 | $23.65 | $24.23 | $22.45 | 55,766 |
2020-04-24 | $23.17 | $23.44 | $22.89 | $23.33 | $21.62 | 54,564 |
2020-04-23 | $22.85 | $23.26 | $22.85 | $22.96 | $21.28 | 44,666 |
2020-04-22 | $22.81 | $22.81 | $22.57 | $22.70 | $21.04 | 58,914 |
2020-04-21 | $22.38 | $22.55 | $22.09 | $22.32 | $20.68 | 117,060 |
2020-04-20 | $22.74 | $23.30 | $22.74 | $22.92 | $21.24 | 97,837 |
2020-04-17 | $23.08 | $23.30 | $22.87 | $23.27 | $21.56 | 100,284 |
2020-04-16 | $22.38 | $22.43 | $21.91 | $22.33 | $20.69 | 211,422 |
2020-04-15 | $22.54 | $22.57 | $22.22 | $22.39 | $20.75 | 86,982 |
2020-04-14 | $23.38 | $23.38 | $23.06 | $23.26 | $21.56 | 125,800 |
2020-04-13 | $23.44 | $23.47 | $22.59 | $22.85 | $21.18 | 134,981 |
2020-04-09 | $23.07 | $23.67 | $23.07 | $23.47 | $21.75 | 133,975 |
2020-04-08 | $21.99 | $22.63 | $21.79 | $22.44 | $20.80 | 146,270 |
2020-04-07 | $22.20 | $22.51 | $21.41 | $21.54 | $19.96 | 94,905 |
2020-04-06 | $20.59 | $21.48 | $20.59 | $21.36 | $19.79 | 62,313 |
2020-04-03 | $20.50 | $20.50 | $19.53 | $19.89 | $18.43 | 96,115 |
2020-04-02 | $20.14 | $20.75 | $19.91 | $20.51 | $19.01 | 69,471 |
2020-04-01 | $21.37 | $21.37 | $20.11 | $20.32 | $18.83 | 139,929 |
2020-03-31 | $21.81 | $21.94 | $21.23 | $21.60 | $20.02 | 77,938 |
2020-03-30 | $21.60 | $21.86 | $21.00 | $21.83 | $20.23 | 141,408 |
2020-03-27 | $21.48 | $21.84 | $21.12 | $21.38 | $19.81 | 145,316 |
2020-03-26 | $21.75 | $22.12 | $21.55 | $22.11 | $20.49 | 170,100 |
2020-03-25 | $20.65 | $21.60 | $20.10 | $20.77 | $19.25 | 123,294 |
2020-03-24 | $19.61 | $20.37 | $19.50 | $20.37 | $18.88 | 161,762 |
2020-03-23 | $19.02 | $19.02 | $17.92 | $18.70 | $17.33 | 178,751 |
2020-03-20 | $19.93 | $20.37 | $18.87 | $18.99 | $17.60 | 123,539 |
2020-03-19 | $18.41 | $19.87 | $18.18 | $19.55 | $18.12 | 538,880 |
2020-03-18 | $19.46 | $20.96 | $17.25 | $18.76 | $17.39 | 116,652 |
2020-03-17 | $19.79 | $21.11 | $19.16 | $20.98 | $19.44 | 271,535 |
2020-03-16 | $20.27 | $21.19 | $19.55 | $19.55 | $18.12 | 111,740 |
2020-03-13 | $22.61 | $23.09 | $21.07 | $23.09 | $21.40 | 133,698 |
2020-03-12 | $22.62 | $25.96 | $21.29 | $21.29 | $19.73 | 205,236 |
2020-03-11 | $24.83 | $24.86 | $23.72 | $23.98 | $22.22 | 61,012 |
2020-03-10 | $25.58 | $25.61 | $24.44 | $25.60 | $23.72 | 147,027 |
2020-03-09 | $25.23 | $25.71 | $24.67 | $24.83 | $23.01 | 167,685 |
2020-03-06 | $27.19 | $27.66 | $26.78 | $27.28 | $25.28 | 64,757 |
2020-03-05 | $28.26 | $28.35 | $27.60 | $27.86 | $25.82 | 64,270 |
2020-03-04 | $28.50 | $28.86 | $28.18 | $28.86 | $26.74 | 129,379 |
2020-03-03 | $28.51 | $28.88 | $27.67 | $27.99 | $25.94 | 95,642 |
2020-03-02 | $27.75 | $28.61 | $27.52 | $28.61 | $26.51 | 81,769 |
2020-02-28 | $27.53 | $27.89 | $27.14 | $27.80 | $25.76 | 72,341 |
2020-02-27 | $28.56 | $29.10 | $28.03 | $28.15 | $26.09 | 54,482 |
2020-02-26 | $29.58 | $29.85 | $29.05 | $29.12 | $26.99 | 37,965 |
2020-02-25 | $30.68 | $30.83 | $29.44 | $29.48 | $27.32 | 80,389 |
2020-02-24 | $30.50 | $30.69 | $30.39 | $30.57 | $28.33 | 38,963 |
2020-02-21 | $31.77 | $31.77 | $31.40 | $31.47 | $29.16 | 27,857 |
2020-02-20 | $31.68 | $31.92 | $31.51 | $31.85 | $29.52 | 32,701 |
2020-02-19 | $31.89 | $31.92 | $31.76 | $31.83 | $29.50 | 29,887 |
2020-02-18 | $31.71 | $31.73 | $31.49 | $31.68 | $29.36 | 59,387 |
2020-02-14 | $31.87 | $31.87 | $31.60 | $31.71 | $29.39 | 104,649 |
2020-02-13 | $31.57 | $31.80 | $31.54 | $31.73 | $29.40 | 57,014 |
2020-02-12 | $31.50 | $31.68 | $31.49 | $31.68 | $29.36 | 21,434 |
2020-02-11 | $31.32 | $31.62 | $31.32 | $31.37 | $29.07 | 83,058 |
2020-02-10 | $31.04 | $31.24 | $31.03 | $31.23 | $28.94 | 84,551 |
2020-02-07 | $31.40 | $31.45 | $31.00 | $31.05 | $28.77 | 27,527 |
2020-02-06 | $31.80 | $31.80 | $31.41 | $31.41 | $29.11 | 45,670 |
2020-02-05 | $31.36 | $31.54 | $31.29 | $31.49 | $29.18 | 32,237 |
2020-02-04 | $31.14 | $31.26 | $31.11 | $31.17 | $28.89 | 31,052 |
2020-02-03 | $30.68 | $30.82 | $30.62 | $30.69 | $28.44 | 145,232 |
2020-01-31 | $30.82 | $30.83 | $30.32 | $30.42 | $28.19 | 65,931 |
2020-01-30 | $30.79 | $30.98 | $30.63 | $30.98 | $28.71 | 49,633 |
2020-01-29 | $31.28 | $31.28 | $31.02 | $31.02 | $28.75 | 105,907 |
2020-01-28 | $31.03 | $31.23 | $31.03 | $31.15 | $28.87 | 36,154 |
2020-01-27 | $31.04 | $31.12 | $30.83 | $30.96 | $28.69 | 105,382 |
2020-01-24 | $31.80 | $31.80 | $31.12 | $31.32 | $29.02 | 41,487 |
2020-01-23 | $31.69 | $31.71 | $31.37 | $31.66 | $29.34 | 37,425 |
2020-01-22 | $31.75 | $31.84 | $31.61 | $31.66 | $29.34 | 26,491 |
2020-01-21 | $31.81 | $31.81 | $31.66 | $31.71 | $29.39 | 43,113 |
2020-01-17 | $32.11 | $32.11 | $31.84 | $31.89 | $29.55 | 163,278 |
2020-01-16 | $31.68 | $31.98 | $31.68 | $31.96 | $29.62 | 43,185 |
2020-01-15 | $31.51 | $31.72 | $31.48 | $31.56 | $29.25 | 207,431 |
2020-01-14 | $31.32 | $31.64 | $31.27 | $31.50 | $29.19 | 32,342 |
2020-01-13 | $31.22 | $31.40 | $31.15 | $31.40 | $29.10 | 32,565 |
2020-01-10 | $31.23 | $31.25 | $31.04 | $31.14 | $28.86 | 27,012 |
2020-01-09 | $31.32 | $31.32 | $31.17 | $31.21 | $28.92 | 101,983 |
2020-01-08 | $31.23 | $31.23 | $31.06 | $31.14 | $28.86 | 30,000 |
2020-01-07 | $30.95 | $31.13 | $30.95 | $31.07 | $28.79 | 22,120 |
2020-01-06 | $30.97 | $31.17 | $30.89 | $31.16 | $28.88 | 38,496 |
2020-01-03 | $31.01 | $31.17 | $30.86 | $31.13 | $28.84 | 36,153 |
2020-01-02 | $31.42 | $31.42 | $30.97 | $31.22 | $28.93 | 37,174 |
2019-12-31 | $31.19 | $31.28 | $31.12 | $31.16 | $28.88 | 28,721 |
2019-12-30 | $31.38 | $31.38 | $31.01 | $31.14 | $28.86 | 32,811 |
2019-12-27 | $31.50 | $31.50 | $31.18 | $31.18 | $28.89 | 20,512 |
2019-12-26 | $31.66 | $31.66 | $31.51 | $31.57 | $28.99 | 13,919 |
2019-12-24 | $31.63 | $31.63 | $31.51 | $31.56 | $28.98 | 15,519 |
2019-12-23 | $31.63 | $31.63 | $31.42 | $31.51 | $28.94 | 23,993 |
2019-12-20 | $31.56 | $31.56 | $31.43 | $31.50 | $28.93 | 28,307 |
2019-12-19 | $31.21 | $31.38 | $31.21 | $31.38 | $28.82 | 23,191 |
2019-12-18 | $31.17 | $31.30 | $31.14 | $31.27 | $28.72 | 19,856 |
2019-12-17 | $31.15 | $31.20 | $31.02 | $31.17 | $28.63 | 51,089 |
2019-12-16 | $30.97 | $31.18 | $30.97 | $31.01 | $28.48 | 21,760 |
2019-12-13 | $30.99 | $30.99 | $30.67 | $30.84 | $28.32 | 22,505 |
2019-12-12 | $30.70 | $31.05 | $30.70 | $30.89 | $28.37 | 28,565 |
2019-12-11 | $30.68 | $30.68 | $30.51 | $30.64 | $28.14 | 49,169 |
2019-12-10 | $30.61 | $30.62 | $30.48 | $30.54 | $28.05 | 28,380 |
2019-12-09 | $30.72 | $30.72 | $30.51 | $30.51 | $28.02 | 20,165 |
2019-12-06 | $30.66 | $30.77 | $30.66 | $30.69 | $28.19 | 47,217 |
2019-12-05 | $30.49 | $30.49 | $30.31 | $30.35 | $27.87 | 13,493 |
2019-12-04 | $30.43 | $30.50 | $30.35 | $30.38 | $27.90 | 34,440 |
2019-12-03 | $30.15 | $30.22 | $29.97 | $30.22 | $27.75 | 35,327 |
2019-12-02 | $30.73 | $30.73 | $30.29 | $30.31 | $27.84 | 41,387 |
2019-11-29 | $30.82 | $30.82 | $30.59 | $30.59 | $28.09 | 8,947 |
2019-11-27 | $30.71 | $30.81 | $30.69 | $30.79 | $28.28 | 34,800 |
2019-11-26 | $30.63 | $30.66 | $30.58 | $30.60 | $28.10 | 39,819 |
2019-11-25 | $30.25 | $30.54 | $30.22 | $30.52 | $28.03 | 86,000 |
2019-11-22 | $29.92 | $30.03 | $29.90 | $30.02 | $27.57 | 54,537 |
2019-11-21 | $30.16 | $30.16 | $29.87 | $29.91 | $27.47 | 55,471 |
2019-11-20 | $30.19 | $30.29 | $29.94 | $30.11 | $27.65 | 19,555 |
2019-11-19 | $30.10 | $30.29 | $30.08 | $30.22 | $27.75 | 18,525 |
2019-11-18 | $30.21 | $30.21 | $30.00 | $30.04 | $27.59 | 27,218 |
2019-11-15 | $30.03 | $30.17 | $30.01 | $30.12 | $27.66 | 29,335 |
2019-11-14 | $29.93 | $30.01 | $29.91 | $29.96 | $27.52 | 21,891 |
2019-11-13 | $29.90 | $29.95 | $29.76 | $29.91 | $27.47 | 33,390 |
2019-11-12 | $29.96 | $30.15 | $29.94 | $29.95 | $27.51 | 17,612 |
2019-11-11 | $30.01 | $30.03 | $29.89 | $29.95 | $27.50 | 29,671 |
2019-11-08 | $29.91 | $30.08 | $29.88 | $30.08 | $27.63 | 18,591 |
2019-11-07 | $30.27 | $30.39 | $29.96 | $30.03 | $27.58 | 59,451 |
2019-11-06 | $30.05 | $30.15 | $29.98 | $30.04 | $27.59 | 10,400 |
2019-11-05 | $30.29 | $30.32 | $30.18 | $30.21 | $27.75 | 14,315 |
2019-11-04 | $30.32 | $30.32 | $30.16 | $30.21 | $27.74 | 25,579 |
2019-11-01 | $29.94 | $30.22 | $29.94 | $30.12 | $27.66 | 28,062 |
2019-10-31 | $29.76 | $29.76 | $29.53 | $29.70 | $27.28 | 26,300 |
2019-10-30 | $30.05 | $30.05 | $29.73 | $29.94 | $27.50 | 19,260 |
2019-10-29 | $29.92 | $30.08 | $29.82 | $29.99 | $27.54 | 24,652 |
2019-10-28 | $29.92 | $30.03 | $29.87 | $29.87 | $27.43 | 47,410 |
2019-10-25 | $29.65 | $29.79 | $29.56 | $29.74 | $27.31 | 15,113 |
2019-10-24 | $29.74 | $29.74 | $29.48 | $29.62 | $27.20 | 65,716 |
2019-10-23 | $29.62 | $29.64 | $29.49 | $29.58 | $27.17 | 25,138 |
2019-10-22 | $29.66 | $29.72 | $29.57 | $29.57 | $27.16 | 16,400 |
2019-10-21 | $29.67 | $29.77 | $29.66 | $29.69 | $27.27 | 19,614 |
2019-10-18 | $29.43 | $29.52 | $29.32 | $29.48 | $27.08 | 16,411 |
2019-10-17 | $29.49 | $29.62 | $29.45 | $29.57 | $27.16 | 17,750 |
2019-10-16 | $29.33 | $29.42 | $29.23 | $29.32 | $26.93 | 34,759 |
2019-10-15 | $29.20 | $29.38 | $29.16 | $29.30 | $26.91 | 15,572 |
2019-10-14 | $29.00 | $29.06 | $28.95 | $29.00 | $26.63 | 22,247 |
2019-10-11 | $29.16 | $29.37 | $29.08 | $29.09 | $26.72 | 26,200 |
2019-10-10 | $28.68 | $28.79 | $28.60 | $28.66 | $26.32 | 22,300 |
2019-10-09 | $28.49 | $28.63 | $28.44 | $28.52 | $26.19 | 38,400 |
2019-10-08 | $28.74 | $28.74 | $28.37 | $28.39 | $26.07 | 38,726 |
2019-10-07 | $28.93 | $29.04 | $28.73 | $28.89 | $26.53 | 24,343 |
2019-10-04 | $28.76 | $28.91 | $28.56 | $28.91 | $26.55 | 30,863 |
2019-10-03 | $28.34 | $28.63 | $28.14 | $28.63 | $26.29 | 15,116 |
2019-10-02 | $28.68 | $28.68 | $28.26 | $28.47 | $26.15 | 30,821 |
2019-10-01 | $29.46 | $29.49 | $28.74 | $28.78 | $26.43 | 38,823 |
2019-09-30 | $29.29 | $29.37 | $29.13 | $29.28 | $26.89 | 21,744 |
2019-09-27 | $29.55 | $29.55 | $29.06 | $29.18 | $26.80 | 15,600 |
2019-09-26 | $29.64 | $29.64 | $29.32 | $29.40 | $27.00 | 30,640 |
2019-09-25 | $29.45 | $29.68 | $29.27 | $29.64 | $27.22 | 27,999 |
2019-09-24 | $29.92 | $29.92 | $29.31 | $29.36 | $26.96 | 25,629 |
2019-09-23 | $29.75 | $29.93 | $29.66 | $29.78 | $27.35 | 34,486 |
2019-09-20 | $29.85 | $29.91 | $29.71 | $29.76 | $27.33 | 24,635 |
2019-09-19 | $29.81 | $30.06 | $29.76 | $29.79 | $27.36 | 15,597 |
2019-09-18 | $29.81 | $29.95 | $29.54 | $29.83 | $27.40 | 20,131 |
2019-09-17 | $30.02 | $30.04 | $29.79 | $29.94 | $27.50 | 14,492 |
2019-09-16 | $29.84 | $30.03 | $29.84 | $29.99 | $27.54 | 21,207 |
2019-09-13 | $30.00 | $30.07 | $29.81 | $29.86 | $27.42 | 16,071 |
2019-09-12 | $29.72 | $29.95 | $29.72 | $29.87 | $27.43 | 48,169 |
2019-09-11 | $29.44 | $29.84 | $29.38 | $29.84 | $27.41 | 25,966 |
2019-09-10 | $29.03 | $29.36 | $29.03 | $29.36 | $26.96 | 46,504 |
2019-09-09 | $29.18 | $29.19 | $28.91 | $29.18 | $26.80 | 12,867 |
2019-09-06 | $29.01 | $29.16 | $28.97 | $28.97 | $26.61 | 8,994 |
2019-09-05 | $28.93 | $29.14 | $28.91 | $29.05 | $26.68 | 27,100 |
2019-09-04 | $28.59 | $28.61 | $28.47 | $28.60 | $26.27 | 24,525 |
2019-09-03 | $28.58 | $28.58 | $28.16 | $28.31 | $26.00 | 27,101 |
2019-08-30 | $28.77 | $28.89 | $28.58 | $28.71 | $26.37 | 30,778 |
2019-08-29 | $28.61 | $28.77 | $28.56 | $28.72 | $26.38 | 32,288 |
2019-08-28 | $28.01 | $28.32 | $27.92 | $28.26 | $25.95 | 36,483 |
2019-08-27 | $28.44 | $28.44 | $27.98 | $28.01 | $25.73 | 23,300 |
2019-08-26 | $28.41 | $28.41 | $28.13 | $28.33 | $26.02 | 16,246 |
2019-08-23 | $28.67 | $28.84 | $28.04 | $28.10 | $25.81 | 27,347 |
2019-08-22 | $28.98 | $28.98 | $28.69 | $28.88 | $26.52 | 68,049 |
2019-08-21 | $28.90 | $28.92 | $28.78 | $28.85 | $26.50 | 105,551 |
2019-08-20 | $28.85 | $28.85 | $28.62 | $28.64 | $26.30 | 18,727 |
2019-08-19 | $28.83 | $28.94 | $28.76 | $28.85 | $26.50 | 23,650 |
2019-08-16 | $28.20 | $28.59 | $28.20 | $28.55 | $26.22 | 30,638 |
2019-08-15 | $28.16 | $28.16 | $27.86 | $28.01 | $25.73 | 20,934 |
2019-08-14 | $28.31 | $28.31 | $27.94 | $28.04 | $25.75 | 27,521 |
2019-08-13 | $28.47 | $28.94 | $28.47 | $28.78 | $26.43 | 35,325 |
2019-08-12 | $28.61 | $28.65 | $28.39 | $28.48 | $26.16 | 25,411 |
2019-08-09 | $28.96 | $28.97 | $28.77 | $28.88 | $26.52 | 24,960 |
2019-08-08 | $28.82 | $29.23 | $28.82 | $29.22 | $26.84 | 15,180 |
2019-08-07 | $28.36 | $28.67 | $28.16 | $28.59 | $26.26 | 28,660 |
2019-08-06 | $28.62 | $28.70 | $28.27 | $28.60 | $26.27 | 44,450 |
2019-08-05 | $28.50 | $28.51 | $28.05 | $28.34 | $26.03 | 35,841 |
2019-08-02 | $29.26 | $29.28 | $28.99 | $29.11 | $26.74 | 23,415 |
2019-08-01 | $29.89 | $30.10 | $29.38 | $29.51 | $27.10 | 33,793 |
2019-07-31 | $30.06 | $30.35 | $29.75 | $29.93 | $27.49 | 26,549 |
2019-07-30 | $29.86 | $30.12 | $29.71 | $30.12 | $27.66 | 31,744 |
2019-07-29 | $30.23 | $30.23 | $29.90 | $29.95 | $27.51 | 18,936 |
2019-07-26 | $30.02 | $30.21 | $29.97 | $30.19 | $27.73 | 42,767 |
2019-07-25 | $30.18 | $30.18 | $29.82 | $29.83 | $27.40 | 20,028 |
2019-07-24 | $29.68 | $30.10 | $29.68 | $30.08 | $27.63 | 19,071 |
2019-07-23 | $29.57 | $29.68 | $29.48 | $29.68 | $27.26 | 16,022 |
2019-07-22 | $29.46 | $29.64 | $29.43 | $29.45 | $27.05 | 12,554 |
2019-07-19 | $29.68 | $29.84 | $29.48 | $29.48 | $27.08 | 13,120 |
2019-07-18 | $29.57 | $29.63 | $29.41 | $29.57 | $27.16 | 22,422 |
2019-07-17 | $29.77 | $29.78 | $29.46 | $29.46 | $27.06 | 16,564 |
2019-07-16 | $29.71 | $29.82 | $29.65 | $29.70 | $27.28 | 37,751 |
2019-07-15 | $29.86 | $30.39 | $29.63 | $29.70 | $27.28 | 58,631 |
2019-07-12 | $29.61 | $29.91 | $29.61 | $29.86 | $27.42 | 12,424 |
2019-07-11 | $29.79 | $29.79 | $29.47 | $29.60 | $27.19 | 28,303 |
2019-07-10 | $29.82 | $29.85 | $29.58 | $29.67 | $27.25 | 69,329 |
2019-07-09 | $29.58 | $29.64 | $29.48 | $29.64 | $27.22 | 25,268 |
2019-07-08 | $29.83 | $29.83 | $29.57 | $29.60 | $27.19 | 16,257 |
2019-07-05 | $29.78 | $29.89 | $29.58 | $29.89 | $27.45 | 27,172 |
2019-07-03 | $29.72 | $29.85 | $29.69 | $29.84 | $27.41 | 31,657 |
2019-07-02 | $29.72 | $29.72 | $29.48 | $29.61 | $27.19 | 44,068 |
2019-07-01 | $29.85 | $29.85 | $29.57 | $29.72 | $27.30 | 25,551 |
2019-06-28 | $29.39 | $29.59 | $29.35 | $29.56 | $27.15 | 46,805 |
2019-06-27 | $28.97 | $29.22 | $28.93 | $29.22 | $26.84 | 18,713 |
2019-06-26 | $28.85 | $28.85 | $28.71 | $28.71 | $26.37 | 22,659 |
2019-06-25 | $28.99 | $28.99 | $28.76 | $28.78 | $26.43 | 19,295 |
2019-06-24 | $29.31 | $29.33 | $28.98 | $28.98 | $26.62 | 9,596 |
2019-06-21 | $29.47 | $29.47 | $29.29 | $29.30 | $26.91 | 17,079 |
2019-06-20 | $29.53 | $29.58 | $29.36 | $29.51 | $27.10 | 15,861 |
2019-06-19 | $29.28 | $29.33 | $29.14 | $29.28 | $26.89 | 15,080 |
2019-06-18 | $29.13 | $29.39 | $28.95 | $29.21 | $26.83 | 202,786 |
2019-06-17 | $29.01 | $29.04 | $28.84 | $28.90 | $26.54 | 14,684 |
2019-06-14 | $28.97 | $28.97 | $28.74 | $28.79 | $26.44 | 854,507 |
2019-06-13 | $28.90 | $29.03 | $28.88 | $29.00 | $26.63 | 10,539 |
2019-06-12 | $28.77 | $28.77 | $28.66 | $28.74 | $26.40 | 9,686 |
2019-06-11 | $29.05 | $29.08 | $28.70 | $28.76 | $26.42 | 19,901 |
2019-06-10 | $29.04 | $29.04 | $28.82 | $28.83 | $26.48 | 9,069 |
2019-06-07 | $28.56 | $28.77 | $28.56 | $28.69 | $26.35 | 7,362 |
2019-06-06 | $28.48 | $28.55 | $28.23 | $28.46 | $26.14 | 29,492 |
2019-06-05 | $28.59 | $28.59 | $28.22 | $28.50 | $26.18 | 13,911 |
2019-06-04 | $28.05 | $28.46 | $28.04 | $28.46 | $26.14 | 18,920 |
2019-06-03 | $27.73 | $27.85 | $27.72 | $27.79 | $25.52 | 7,991 |
2019-05-31 | $27.68 | $27.73 | $27.60 | $27.68 | $25.42 | 556,498 |
2019-05-30 | $28.19 | $28.26 | $27.94 | $28.03 | $25.74 | 30,477 |
2019-05-29 | $28.09 | $28.14 | $27.93 | $28.08 | $25.79 | 10,136 |
2019-05-28 | $28.59 | $28.59 | $28.27 | $28.27 | $25.96 | 41,571 |
2019-05-24 | $28.40 | $28.54 | $28.40 | $28.51 | $26.18 | 9,908 |
2019-05-23 | $28.35 | $28.38 | $28.24 | $28.34 | $26.03 | 14,123 |
2019-05-22 | $28.99 | $28.99 | $28.73 | $28.80 | $26.45 | 25,798 |
2019-05-21 | $28.87 | $29.05 | $28.87 | $29.03 | $26.66 | 26,436 |
2019-05-20 | $28.81 | $28.83 | $28.65 | $28.68 | $26.34 | 16,772 |
2019-05-17 | $29.04 | $29.27 | $28.92 | $28.92 | $26.56 | 17,828 |
2019-05-16 | $29.38 | $29.38 | $29.26 | $29.28 | $26.89 | 4,722 |
2019-05-15 | $28.79 | $29.10 | $28.79 | $29.05 | $26.68 | 6,118 |
2019-05-14 | $28.88 | $29.05 | $28.75 | $28.94 | $26.58 | 13,334 |
2019-05-13 | $29.03 | $29.03 | $28.54 | $28.60 | $26.27 | 10,384 |
2019-05-10 | $29.33 | $29.47 | $29.00 | $29.47 | $27.07 | 35,586 |
2019-05-09 | $29.02 | $29.43 | $29.00 | $29.39 | $26.99 | 25,103 |
2019-05-08 | $29.70 | $29.74 | $29.53 | $29.53 | $27.12 | 20,050 |
2019-05-07 | $29.91 | $29.91 | $29.47 | $29.62 | $27.20 | 14,844 |
2019-05-06 | $29.82 | $30.28 | $29.82 | $30.22 | $27.75 | 15,272 |
2019-05-03 | $29.94 | $30.20 | $29.90 | $30.20 | $27.74 | 9,409 |
2019-05-02 | $29.75 | $29.75 | $29.43 | $29.68 | $27.26 | 42,676 |
2019-05-01 | $30.03 | $30.03 | $29.64 | $29.64 | $27.22 | 40,004 |
2019-04-30 | $30.07 | $30.07 | $29.70 | $29.88 | $27.44 | 10,784 |
2019-04-29 | $29.99 | $30.06 | $29.94 | $29.98 | $27.53 | 6,155 |
2019-04-26 | $29.67 | $29.92 | $29.58 | $29.91 | $27.47 | 14,197 |
2019-04-25 | $29.76 | $29.76 | $29.48 | $29.61 | $27.19 | 14,419 |
2019-04-24 | $29.93 | $29.93 | $29.76 | $29.82 | $27.39 | 17,811 |
2019-04-23 | $29.36 | $29.82 | $29.36 | $29.78 | $27.35 | 33,304 |
2019-04-22 | $29.45 | $29.45 | $29.26 | $29.36 | $26.96 | 10,163 |
2019-04-18 | $29.46 | $29.46 | $29.19 | $29.41 | $27.01 | 29,957 |
2019-04-17 | $29.82 | $29.82 | $29.34 | $29.42 | $27.02 | 25,519 |
2019-04-16 | $29.67 | $29.69 | $29.61 | $29.67 | $27.25 | 13,666 |
2019-04-15 | $29.68 | $29.68 | $29.55 | $29.62 | $27.20 | 18,140 |
2019-04-12 | $29.81 | $29.81 | $29.59 | $29.72 | $27.30 | 30,936 |
2019-04-11 | $29.63 | $29.63 | $29.47 | $29.58 | $27.17 | 23,951 |
2019-04-10 | $29.30 | $29.54 | $29.30 | $29.54 | $27.13 | 9,314 |
2019-04-09 | $29.49 | $29.49 | $29.15 | $29.15 | $26.77 | 6,019 |
2019-04-08 | $29.58 | $29.58 | $29.34 | $29.52 | $27.11 | 33,792 |
2019-04-05 | $29.52 | $29.58 | $29.50 | $29.56 | $27.15 | 8,521 |
2019-04-04 | $29.34 | $29.34 | $29.17 | $29.29 | $26.90 | 9,586 |
2019-04-03 | $29.21 | $29.29 | $29.16 | $29.21 | $26.83 | 10,076 |
2019-04-02 | $29.00 | $29.08 | $28.91 | $29.06 | $26.69 | 29,171 |
2019-04-01 | $29.01 | $29.10 | $28.87 | $29.10 | $26.73 | 20,624 |
2019-03-29 | $28.84 | $28.84 | $28.64 | $28.73 | $26.39 | 141,708 |
2019-03-28 | $28.62 | $28.66 | $28.38 | $28.66 | $26.32 | 11,959 |
2019-03-27 | $28.47 | $28.47 | $28.09 | $28.36 | $26.05 | 27,012 |
2019-03-26 | $28.47 | $28.54 | $28.28 | $28.46 | $26.14 | 15,898 |
2019-03-25 | $28.14 | $28.28 | $27.88 | $28.17 | $25.87 | 9,342 |
2019-03-22 | $28.47 | $28.47 | $28.09 | $28.10 | $25.81 | 32,497 |
2019-03-21 | $28.67 | $29.06 | $28.67 | $28.97 | $26.61 | 22,083 |
2019-03-20 | $28.69 | $28.90 | $28.48 | $28.60 | $26.27 | 33,821 |
2019-03-19 | $29.20 | $29.20 | $28.83 | $28.83 | $26.48 | 17,580 |
2019-03-18 | $28.95 | $29.01 | $28.83 | $28.97 | $26.61 | 9,631 |
2019-03-15 | $28.87 | $28.90 | $28.74 | $28.74 | $26.40 | 60,062 |
2019-03-14 | $28.66 | $28.77 | $28.65 | $28.67 | $26.33 | 17,277 |
2019-03-13 | $28.77 | $28.81 | $28.71 | $28.75 | $26.40 | 60,068 |
2019-03-12 | $28.60 | $28.67 | $28.58 | $28.60 | $26.27 | 15,061 |
2019-03-11 | $28.23 | $28.50 | $28.21 | $28.50 | $26.18 | 24,254 |
2019-03-08 | $27.98 | $28.08 | $27.92 | $28.08 | $25.79 | 12,459 |
2019-03-07 | $28.38 | $28.38 | $28.07 | $28.13 | $25.83 | 15,269 |
2019-03-06 | $28.72 | $28.72 | $28.35 | $28.37 | $26.06 | 43,035 |
2019-03-05 | $29.01 | $29.01 | $28.86 | $28.89 | $26.53 | 21,733 |
2019-03-04 | $29.34 | $29.34 | $28.80 | $28.99 | $26.63 | 12,706 |
2019-03-01 | $29.14 | $29.18 | $28.93 | $29.16 | $26.78 | 17,403 |
2019-02-28 | $29.02 | $29.05 | $28.91 | $28.96 | $26.60 | 28,907 |
2019-02-27 | $29.02 | $29.07 | $28.91 | $29.05 | $26.68 | 73,112 |
2019-02-26 | $29.24 | $29.24 | $29.03 | $29.03 | $26.66 | 23,882 |
2019-02-25 | $29.35 | $29.38 | $29.18 | $29.19 | $26.81 | 14,506 |
2019-02-22 | $28.96 | $29.12 | $28.96 | $29.12 | $26.74 | 36,738 |
2019-02-21 | $28.82 | $28.89 | $28.74 | $28.87 | $26.51 | 67,735 |
2019-02-20 | $28.92 | $29.01 | $28.88 | $28.97 | $26.61 | 9,109 |
2019-02-19 | $28.75 | $28.88 | $28.72 | $28.85 | $26.50 | 32,068 |
2019-02-15 | $28.57 | $28.82 | $28.57 | $28.82 | $26.47 | 21,741 |
2019-02-14 | $28.30 | $28.52 | $28.27 | $28.47 | $26.15 | 13,537 |
2019-02-13 | $28.43 | $28.49 | $28.30 | $28.44 | $26.12 | 16,698 |
2019-02-12 | $28.21 | $28.33 | $28.20 | $28.33 | $26.02 | 5,275 |
2019-02-11 | $27.83 | $28.00 | $27.83 | $28.00 | $25.72 | 4,726 |
2019-02-08 | $27.76 | $27.78 | $27.55 | $27.78 | $25.51 | 21,696 |
2019-02-07 | $27.84 | $27.84 | $27.59 | $27.78 | $25.51 | 27,494 |
2019-02-06 | $28.09 | $28.09 | $27.94 | $28.02 | $25.73 | 40,232 |
2019-02-05 | $28.14 | $28.14 | $27.99 | $28.07 | $25.78 | 13,000 |
2019-02-04 | $27.68 | $27.96 | $27.68 | $27.96 | $25.68 | 19,015 |
2019-02-01 | $27.77 | $27.79 | $27.64 | $27.76 | $25.50 | 49,508 |
2019-01-31 | $27.38 | $27.68 | $27.38 | $27.67 | $25.41 | 31,506 |
2019-01-30 | $27.39 | $27.53 | $27.19 | $27.41 | $25.18 | 23,437 |
2019-01-29 | $27.32 | $27.32 | $27.18 | $27.20 | $24.98 | 33,639 |
2019-01-28 | $27.09 | $27.25 | $27.07 | $27.23 | $25.01 | 50,151 |
2019-01-25 | $27.21 | $27.33 | $27.21 | $27.30 | $25.07 | 6,715 |
2019-01-24 | $26.85 | $26.99 | $26.85 | $26.98 | $24.78 | 18,085 |
2019-01-23 | $27.03 | $27.03 | $26.66 | $26.76 | $24.57 | 11,195 |
2019-01-22 | $27.24 | $27.24 | $26.75 | $26.82 | $24.63 | 24,942 |
2019-01-18 | $27.15 | $27.31 | $27.11 | $27.26 | $25.03 | 23,297 |
2019-01-17 | $26.66 | $26.96 | $26.66 | $26.96 | $24.76 | 16,234 |
2019-01-16 | $26.64 | $26.82 | $26.64 | $26.72 | $24.54 | 21,971 |
2019-01-15 | $26.40 | $26.53 | $26.34 | $26.52 | $24.35 | 47,096 |
2019-01-14 | $26.25 | $26.48 | $26.25 | $26.35 | $24.20 | 37,764 |
2019-01-11 | $26.34 | $26.52 | $26.31 | $26.49 | $24.33 | 6,618 |
2019-01-10 | $26.06 | $26.44 | $26.06 | $26.44 | $24.28 | 14,868 |
2019-01-09 | $26.23 | $26.33 | $26.15 | $26.25 | $24.11 | 24,479 |
2019-01-08 | $25.90 | $26.04 | $25.79 | $26.03 | $23.91 | 18,731 |
2019-01-07 | $25.32 | $25.88 | $25.32 | $25.73 | $23.63 | 29,456 |
2019-01-04 | $24.79 | $25.37 | $24.67 | $25.30 | $23.23 | 16,550 |
2019-01-03 | $24.44 | $24.77 | $24.32 | $24.41 | $22.42 | 12,275 |
2019-01-02 | $24.61 | $24.88 | $24.37 | $24.84 | $22.81 | 23,450 |
2018-12-31 | $24.81 | $24.81 | $24.46 | $24.74 | $22.72 | 28,790 |
2018-12-28 | $24.72 | $24.91 | $24.40 | $24.57 | $22.57 | 87,198 |
2018-12-27 | $24.03 | $24.47 | $23.75 | $24.47 | $22.47 | 22,149 |
2018-12-26 | $23.40 | $24.40 | $23.26 | $24.40 | $22.41 | 55,785 |
2018-12-24 | $24.57 | $24.57 | $24.25 | $24.25 | $21.41 | 19,019 |
2018-12-21 | $25.43 | $25.43 | $24.74 | $24.74 | $21.85 | 31,859 |
2018-12-20 | $25.74 | $25.74 | $25.05 | $25.26 | $22.30 | 79,655 |
2018-12-19 | $26.41 | $26.54 | $25.71 | $25.77 | $22.76 | 26,388 |
2018-12-18 | $26.57 | $26.59 | $26.19 | $26.31 | $23.23 | 47,222 |
2018-12-17 | $26.93 | $27.01 | $26.23 | $26.26 | $23.19 | 21,305 |
2018-12-14 | $27.34 | $27.36 | $26.93 | $26.93 | $23.78 | 28,231 |
2018-12-13 | $27.58 | $27.62 | $27.32 | $27.36 | $24.16 | 28,729 |
2018-12-12 | $27.79 | $27.99 | $27.68 | $27.68 | $24.45 | 23,593 |
2018-12-11 | $27.85 | $27.89 | $27.28 | $27.43 | $24.23 | 11,992 |
2018-12-10 | $27.66 | $27.66 | $27.14 | $27.49 | $24.28 | 21,840 |
2018-12-07 | $28.20 | $28.26 | $27.44 | $27.54 | $24.32 | 24,530 |
2018-12-06 | $27.65 | $28.11 | $27.50 | $28.10 | $24.81 | 18,947 |
2018-12-04 | $29.12 | $29.12 | $28.19 | $28.20 | $24.90 | 32,281 |
2018-12-03 | $29.20 | $29.39 | $29.05 | $29.30 | $25.88 | 19,363 |
2018-11-30 | $28.85 | $29.02 | $28.82 | $28.96 | $25.57 | 6,062 |
2018-11-29 | $28.87 | $28.97 | $28.63 | $28.93 | $25.55 | 3,790 |
2018-11-28 | $28.41 | $28.86 | $28.28 | $28.86 | $25.49 | 25,522 |
2018-11-27 | $28.43 | $28.43 | $28.19 | $28.26 | $24.96 | 33,625 |
2018-11-26 | $28.41 | $28.48 | $28.31 | $28.45 | $25.12 | 3,998 |
2018-11-23 | $28.05 | $28.18 | $28.05 | $28.18 | $24.89 | 807 |
2018-11-21 | $28.07 | $28.31 | $28.07 | $28.11 | $24.83 | 12,843 |
2018-11-20 | $27.82 | $27.98 | $27.72 | $27.72 | $24.48 | 24,236 |
2018-11-19 | $28.77 | $28.77 | $28.22 | $28.31 | $25.00 | 6,422 |
2018-11-16 | $28.57 | $28.81 | $28.43 | $28.76 | $25.40 | 15,172 |
2018-11-15 | $28.14 | $28.65 | $28.14 | $28.63 | $25.28 | 11,433 |
2018-11-14 | $28.70 | $28.71 | $28.09 | $28.29 | $24.98 | 30,192 |
2018-11-13 | $28.52 | $28.75 | $28.41 | $28.50 | $25.17 | 10,106 |
2018-11-12 | $28.56 | $28.83 | $28.56 | $28.61 | $25.27 | 9,907 |
2018-11-09 | $29.38 | $29.38 | $28.84 | $28.99 | $25.60 | 15,752 |
2018-11-08 | $29.48 | $29.60 | $29.40 | $29.42 | $25.98 | 22,709 |
2018-11-07 | $29.18 | $29.50 | $29.02 | $29.50 | $26.05 | 17,687 |
2018-11-06 | $28.90 | $29.02 | $28.84 | $29.02 | $25.63 | 13,627 |
2018-11-05 | $28.81 | $28.94 | $28.69 | $28.85 | $25.48 | 7,323 |
2018-11-02 | $29.03 | $29.03 | $28.70 | $28.87 | $25.49 | 10,392 |
2018-11-01 | $28.45 | $28.85 | $28.39 | $28.82 | $25.45 | 22,948 |
2018-10-31 | $28.31 | $28.47 | $28.26 | $28.27 | $24.96 | 8,163 |
2018-10-30 | $27.51 | $28.12 | $27.51 | $28.12 | $24.83 | 9,051 |
2018-10-29 | $28.16 | $28.26 | $27.42 | $27.54 | $24.32 | 7,824 |
2018-10-26 | $27.59 | $27.94 | $27.35 | $27.73 | $24.49 | 10,254 |
2018-10-25 | $27.92 | $28.19 | $27.86 | $28.11 | $24.82 | 20,511 |
2018-10-24 | $28.63 | $28.63 | $27.52 | $27.52 | $24.30 | 9,098 |
2018-10-23 | $28.35 | $28.69 | $28.05 | $28.54 | $25.21 | 7,093 |
2018-10-22 | $28.83 | $28.94 | $28.80 | $28.82 | $25.45 | 10,500 |
2018-10-19 | $29.40 | $29.40 | $28.81 | $28.82 | $25.45 | 13,161 |
2018-10-18 | $29.60 | $29.63 | $29.12 | $29.22 | $25.80 | 56,635 |
2018-10-17 | $29.88 | $29.88 | $29.43 | $29.71 | $26.23 | 21,685 |
2018-10-16 | $29.34 | $29.77 | $29.25 | $29.74 | $26.26 | 8,348 |
2018-10-15 | $28.86 | $29.22 | $28.81 | $29.16 | $25.75 | 19,632 |
2018-10-12 | $29.25 | $29.25 | $28.66 | $28.84 | $25.47 | 14,576 |
2018-10-11 | $29.45 | $29.45 | $28.96 | $28.96 | $25.57 | 37,264 |
2018-10-10 | $30.24 | $30.24 | $29.40 | $29.40 | $25.96 | 152,685 |
2018-10-09 | $30.38 | $30.46 | $30.30 | $30.30 | $26.76 | 10,085 |
2018-10-08 | $30.52 | $30.52 | $30.32 | $30.48 | $26.92 | 7,925 |
2018-10-05 | $30.79 | $30.79 | $30.32 | $30.59 | $27.01 | 21,156 |
2018-10-04 | $31.06 | $31.07 | $30.68 | $30.79 | $27.19 | 9,721 |
2018-10-03 | $31.09 | $31.34 | $31.09 | $31.22 | $27.57 | 15,492 |
2018-10-02 | $31.27 | $31.27 | $31.00 | $31.00 | $27.38 | 12,775 |
2018-10-01 | $31.66 | $31.66 | $31.28 | $31.28 | $27.62 | 6,844 |
2018-09-28 | $31.58 | $31.68 | $31.54 | $31.59 | $27.90 | 3,736 |
2018-09-27 | $31.57 | $31.64 | $31.49 | $31.49 | $27.81 | 17,728 |
2018-09-26 | $31.97 | $32.02 | $31.55 | $31.55 | $27.86 | 8,129 |
2018-09-25 | $31.90 | $31.90 | $31.73 | $31.79 | $28.07 | 4,748 |
2018-09-24 | $31.75 | $31.82 | $31.62 | $31.72 | $28.01 | 7,574 |
2018-09-21 | $32.10 | $32.10 | $31.94 | $31.94 | $28.20 | 16,834 |
2018-09-20 | $31.93 | $32.05 | $31.86 | $32.03 | $28.29 | 98,362 |
2018-09-19 | $32.07 | $32.07 | $31.72 | $31.72 | $28.01 | 7,911 |
2018-09-18 | $32.05 | $32.06 | $31.88 | $32.05 | $28.30 | 23,109 |
2018-09-17 | $32.32 | $32.32 | $31.86 | $31.86 | $28.14 | 5,062 |
2018-09-14 | $32.19 | $32.25 | $32.07 | $32.19 | $28.43 | 31,923 |
2018-09-13 | $32.22 | $32.23 | $32.03 | $32.04 | $28.29 | 7,412 |
2018-09-12 | $31.97 | $32.09 | $31.86 | $32.09 | $28.34 | 8,614 |
2018-09-11 | $32.04 | $32.16 | $31.95 | $32.07 | $28.32 | 13,078 |
2018-09-10 | $32.19 | $32.19 | $31.96 | $32.01 | $28.27 | 12,245 |
2018-09-07 | $32.03 | $32.13 | $31.92 | $31.95 | $28.21 | 7,890 |
2018-09-06 | $32.13 | $32.24 | $32.01 | $32.08 | $28.33 | 9,277 |
2018-09-05 | $32.19 | $32.24 | $32.00 | $32.20 | $28.44 | 5,361 |
2018-09-04 | $32.33 | $32.33 | $32.07 | $32.30 | $28.52 | 14,866 |
2018-08-31 | $32.38 | $32.39 | $32.24 | $32.33 | $28.55 | 8,154 |
2018-08-30 | $32.28 | $32.40 | $32.22 | $32.22 | $28.45 | 6,734 |
2018-08-29 | $32.29 | $32.44 | $32.29 | $32.42 | $28.63 | 3,917 |
2018-08-28 | $32.29 | $32.33 | $32.13 | $32.32 | $28.54 | 5,936 |
2018-08-27 | $32.30 | $32.40 | $32.24 | $32.30 | $28.52 | 9,468 |
2018-08-24 | $32.12 | $32.18 | $32.07 | $32.11 | $28.35 | 14,778 |
2018-08-23 | $32.20 | $32.20 | $32.03 | $32.06 | $28.31 | 5,579 |
2018-08-22 | $32.08 | $32.16 | $32.08 | $32.12 | $28.36 | 56,635 |
2018-08-21 | $31.84 | $32.17 | $31.84 | $32.10 | $28.35 | 10,139 |
2018-08-20 | $31.78 | $31.78 | $31.63 | $31.63 | $27.94 | 4,345 |
2018-08-17 | $31.38 | $31.60 | $31.36 | $31.60 | $27.91 | 7,608 |
2018-08-16 | $31.47 | $31.54 | $31.36 | $31.39 | $27.72 | 4,124 |
2018-08-15 | $31.49 | $31.49 | $31.06 | $31.20 | $27.55 | 8,362 |
2018-08-14 | $31.28 | $31.59 | $31.28 | $31.56 | $27.87 | 12,866 |
2018-08-13 | $31.46 | $31.61 | $31.15 | $31.23 | $27.58 | 8,096 |
2018-08-10 | $31.51 | $31.54 | $31.42 | $31.42 | $27.75 | 1,392 |
2018-08-09 | $31.64 | $31.66 | $31.56 | $31.56 | $27.87 | 11,416 |
2018-08-08 | $31.62 | $31.66 | $31.32 | $31.47 | $27.79 | 15,509 |
2018-08-07 | $31.67 | $31.67 | $31.59 | $31.59 | $27.90 | 2,838 |
2018-08-06 | $31.29 | $31.44 | $31.29 | $31.44 | $27.76 | 5,592 |
2018-08-03 | $31.29 | $31.29 | $31.14 | $31.21 | $27.56 | 5,507 |
2018-08-02 | $31.09 | $31.31 | $30.93 | $31.28 | $27.62 | 14,537 |
2018-08-01 | $31.14 | $31.14 | $30.99 | $31.01 | $27.38 | 3,409 |
2018-07-31 | $30.80 | $31.09 | $30.80 | $31.01 | $27.38 | 5,157 |
2018-07-30 | $31.12 | $31.12 | $30.77 | $30.77 | $27.17 | 11,800 |
2018-07-27 | $31.25 | $31.25 | $30.92 | $30.99 | $27.37 | 34,538 |
2018-07-26 | $31.39 | $31.50 | $31.35 | $31.42 | $27.75 | 24,589 |
2018-07-25 | $31.27 | $31.27 | $31.11 | $31.25 | $27.60 | 15,515 |
2018-07-24 | $31.65 | $31.65 | $31.03 | $31.14 | $27.50 | 8,483 |
2018-07-23 | $31.35 | $31.56 | $31.35 | $31.49 | $27.81 | 17,819 |
2018-07-20 | $31.78 | $31.78 | $31.49 | $31.57 | $27.88 | 12,756 |
2018-07-19 | $31.75 | $31.75 | $31.44 | $31.67 | $27.97 | 54,156 |
2018-07-18 | $31.50 | $31.51 | $31.30 | $31.51 | $27.83 | 7,590 |
2018-07-17 | $31.38 | $31.45 | $31.34 | $31.42 | $27.75 | 6,908 |
2018-07-16 | $31.46 | $31.46 | $31.16 | $31.16 | $27.52 | 8,212 |
2018-07-13 | $31.37 | $31.47 | $31.33 | $31.37 | $27.70 | 2,682 |
2018-07-12 | $31.42 | $31.42 | $31.25 | $31.40 | $27.73 | 5,989 |
2018-07-11 | $31.35 | $31.40 | $31.27 | $31.29 | $27.63 | 4,523 |
2018-07-10 | $31.59 | $31.60 | $31.39 | $31.42 | $27.75 | 5,616 |
2018-07-09 | $31.43 | $31.55 | $31.43 | $31.54 | $27.85 | 6,063 |
2018-07-06 | $31.16 | $31.33 | $31.15 | $31.33 | $27.67 | 9,526 |
2018-07-05 | $30.92 | $31.02 | $30.76 | $31.01 | $27.38 | 1,974 |
2018-07-03 | $30.81 | $30.89 | $30.76 | $30.77 | $27.17 | 3,239 |
2018-07-02 | $30.62 | $30.63 | $30.35 | $30.63 | $27.04 | 23,480 |
2018-06-29 | $30.76 | $30.76 | $30.65 | $30.65 | $27.07 | 8,143 |
2018-06-28 | $30.46 | $30.54 | $30.24 | $30.48 | $26.92 | 11,292 |
2018-06-27 | $30.90 | $30.90 | $30.43 | $30.43 | $26.87 | 9,271 |
2018-06-26 | $30.72 | $30.89 | $30.72 | $30.85 | $27.24 | 24,185 |
2018-06-25 | $30.72 | $30.77 | $30.58 | $30.58 | $27.00 | 7,631 |
2018-06-22 | $31.32 | $31.32 | $31.15 | $31.15 | $27.51 | 19,314 |
2018-06-21 | $31.52 | $31.52 | $31.22 | $31.24 | $27.59 | 2,222 |
2018-06-20 | $31.40 | $31.64 | $31.40 | $31.59 | $27.90 | 24,708 |
2018-06-19 | $31.31 | $31.31 | $31.04 | $31.30 | $27.64 | 3,835 |
2018-06-18 | $31.17 | $31.33 | $31.04 | $31.33 | $27.67 | 27,910 |
2018-06-15 | $31.17 | $31.19 | $31.06 | $31.13 | $27.49 | 10,427 |
2018-06-14 | $31.14 | $31.21 | $31.13 | $31.15 | $27.51 | 4,946 |
2018-06-13 | $31.19 | $31.19 | $31.02 | $31.06 | $27.43 | 3,825 |
2018-06-12 | $31.12 | $31.24 | $31.05 | $31.16 | $27.52 | 5,513 |
2018-06-11 | $31.10 | $31.10 | $30.98 | $31.05 | $27.42 | 10,899 |
2018-06-08 | $31.15 | $31.15 | $30.89 | $30.98 | $27.36 | 9,100 |
2018-06-07 | $30.96 | $30.96 | $30.74 | $30.90 | $27.29 | 14,531 |
2018-06-06 | $30.81 | $30.95 | $30.77 | $30.94 | $27.32 | 4,500 |
2018-06-05 | $30.70 | $30.77 | $30.61 | $30.71 | $27.12 | 13,911 |
2018-06-04 | $30.57 | $30.58 | $30.39 | $30.55 | $26.98 | 15,194 |
2018-06-01 | $30.30 | $30.38 | $30.30 | $30.34 | $26.79 | 1,150 |
2018-05-31 | $30.35 | $30.35 | $30.14 | $30.14 | $26.62 | 9,777 |
2018-05-30 | $30.34 | $30.44 | $30.34 | $30.44 | $26.88 | 2,422 |
2018-05-29 | $29.96 | $30.03 | $29.86 | $29.97 | $26.47 | 13,544 |
2018-05-25 | $30.04 | $30.05 | $29.97 | $29.99 | $26.48 | 1,838 |
2018-05-24 | $30.01 | $30.10 | $29.85 | $30.04 | $26.53 | 4,790 |
2018-05-23 | $29.87 | $30.06 | $29.87 | $30.02 | $26.51 | 1,956 |
2018-05-22 | $30.31 | $30.31 | $30.03 | $30.03 | $26.52 | 2,327 |
2018-05-21 | $30.24 | $30.24 | $30.16 | $30.17 | $26.64 | 51,546 |
2018-05-18 | $30.01 | $30.03 | $29.96 | $30.00 | $26.49 | 7,920 |
2018-05-17 | $29.94 | $30.06 | $29.94 | $30.04 | $26.53 | 34,578 |
2018-05-16 | $29.78 | $29.95 | $29.75 | $29.94 | $26.44 | 1,486 |
2018-05-15 | $29.55 | $29.74 | $29.55 | $29.64 | $26.18 | 8,118 |
2018-05-14 | $29.91 | $29.95 | $29.76 | $29.76 | $26.28 | 3,002 |
2018-05-11 | $29.84 | $29.84 | $29.70 | $29.80 | $26.32 | 5,947 |
2018-05-10 | $29.63 | $29.84 | $29.62 | $29.72 | $26.25 | 7,839 |
2018-05-09 | $29.40 | $29.58 | $29.30 | $29.51 | $26.06 | 16,302 |
2018-05-08 | $29.25 | $29.34 | $29.21 | $29.29 | $25.87 | 9,478 |
2018-05-07 | $29.12 | $29.33 | $29.10 | $29.22 | $25.80 | 18,882 |
2018-05-04 | $28.64 | $29.08 | $28.64 | $29.01 | $25.62 | 2,788 |
2018-05-03 | $28.72 | $28.72 | $28.35 | $28.57 | $25.23 | 6,918 |
2018-05-02 | $28.75 | $28.90 | $28.70 | $28.70 | $25.34 | 6,622 |
2018-05-01 | $28.41 | $28.70 | $28.37 | $28.70 | $25.34 | 3,884 |
2018-04-30 | $29.02 | $29.04 | $28.64 | $28.64 | $25.29 | 4,997 |
2018-04-27 | $28.99 | $28.99 | $28.81 | $28.89 | $25.51 | 8,789 |
2018-04-26 | $28.87 | $29.00 | $28.71 | $28.88 | $25.51 | 13,693 |
2018-04-25 | $28.54 | $28.81 | $28.54 | $28.69 | $25.33 | 19,138 |
2018-04-24 | $29.09 | $29.09 | $28.60 | $28.69 | $25.34 | 4,241 |
2018-04-23 | $28.89 | $29.06 | $28.83 | $28.89 | $25.51 | 9,532 |
2018-04-20 | $28.98 | $29.09 | $28.87 | $28.90 | $25.52 | 14,131 |
2018-04-19 | $29.33 | $29.33 | $28.97 | $29.05 | $25.65 | 9,323 |
2018-04-18 | $29.42 | $29.44 | $29.28 | $29.28 | $25.86 | 7,503 |
2018-04-17 | $29.09 | $29.25 | $29.09 | $29.14 | $25.73 | 1,096 |
2018-04-16 | $28.88 | $28.96 | $28.78 | $28.95 | $25.57 | 3,180 |
2018-04-13 | $28.67 | $28.76 | $28.58 | $28.64 | $25.29 | 6,671 |
2018-04-12 | $28.75 | $28.88 | $28.73 | $28.79 | $25.42 | 12,451 |
2018-04-11 | $28.41 | $28.67 | $28.41 | $28.59 | $25.25 | 7,602 |
2018-04-10 | $28.49 | $28.61 | $28.48 | $28.60 | $25.26 | 13,315 |
2018-04-09 | $28.18 | $28.35 | $28.10 | $28.11 | $24.82 | 3,596 |
2018-04-06 | $28.49 | $28.58 | $27.87 | $27.94 | $24.67 | 5,161 |
2018-04-05 | $28.46 | $28.59 | $28.43 | $28.56 | $25.22 | 8,328 |
2018-04-04 | $28.06 | $28.39 | $28.06 | $28.39 | $25.07 | 5,531 |
2018-04-03 | $27.75 | $28.02 | $27.75 | $28.01 | $24.74 | 15,290 |
2018-04-02 | $28.32 | $28.32 | $27.48 | $27.68 | $24.44 | 24,087 |
2018-03-29 | $28.14 | $28.44 | $28.14 | $28.31 | $25.00 | 4,557 |
2018-03-28 | $27.94 | $28.12 | $27.90 | $27.93 | $24.66 | 6,939 |
2018-03-27 | $28.44 | $28.44 | $28.09 | $28.09 | $24.81 | 31,512 |
2018-03-26 | $28.09 | $28.49 | $28.00 | $28.49 | $25.16 | 4,311 |
2018-03-23 | $28.37 | $28.39 | $27.92 | $27.92 | $24.65 | 14,809 |
2018-03-22 | $28.85 | $29.00 | $28.47 | $28.47 | $25.14 | 17,016 |
2018-03-21 | $29.00 | $29.21 | $29.00 | $29.12 | $25.72 | 3,761 |
2018-03-20 | $29.06 | $29.06 | $28.91 | $28.99 | $25.60 | 1,806 |
2018-03-19 | $29.24 | $29.24 | $28.87 | $28.90 | $25.52 | 2,923 |
2018-03-16 | $29.28 | $29.31 | $29.19 | $29.29 | $25.87 | 7,154 |
2018-03-15 | $29.22 | $29.24 | $29.08 | $29.10 | $25.70 | 24,365 |
2018-03-14 | $29.57 | $29.57 | $29.25 | $29.27 | $25.85 | 9,661 |
2018-03-13 | $29.73 | $29.73 | $29.38 | $29.38 | $25.95 | 9,258 |
2018-03-12 | $29.63 | $29.63 | $29.45 | $29.51 | $26.06 | 6,100 |
2018-03-09 | $29.28 | $29.47 | $29.28 | $29.45 | $26.01 | 15,831 |
2018-03-08 | $29.62 | $29.62 | $28.89 | $28.91 | $25.53 | 7,740 |
2018-03-07 | $28.95 | $29.02 | $28.95 | $29.02 | $25.63 | 1,948 |
2018-03-06 | $28.70 | $28.82 | $28.55 | $28.82 | $25.45 | 3,831 |
2018-03-05 | $28.53 | $28.66 | $28.53 | $28.66 | $25.31 | 3,449 |
2018-03-02 | $27.78 | $28.29 | $27.78 | $28.29 | $24.98 | 10,346 |
2018-03-01 | $28.10 | $28.20 | $27.85 | $27.93 | $24.66 | 17,849 |
2018-02-28 | $28.61 | $28.61 | $28.10 | $28.10 | $24.81 | 83,941 |
2018-02-27 | $28.88 | $28.88 | $28.53 | $28.53 | $25.19 | 10,127 |
2018-02-26 | $28.80 | $28.88 | $28.66 | $28.88 | $25.50 | 5,225 |
2018-02-23 | $28.42 | $28.57 | $28.40 | $28.56 | $25.22 | 3,585 |
2018-02-22 | $28.54 | $28.63 | $28.40 | $28.45 | $25.12 | 2,683 |
2018-02-21 | $28.50 | $28.74 | $28.50 | $28.68 | $25.33 | 3,490 |
2018-02-20 | $28.55 | $28.66 | $28.38 | $28.39 | $25.07 | 4,469 |
2018-02-16 | $28.50 | $28.71 | $28.50 | $28.62 | $25.27 | 11,385 |
2018-02-15 | $28.35 | $28.54 | $28.31 | $28.54 | $25.20 | 3,280 |
2018-02-14 | $28.01 | $28.29 | $28.01 | $28.29 | $24.98 | 6,051 |
2018-02-13 | $27.65 | $27.73 | $27.57 | $27.73 | $24.49 | 1,701 |
2018-02-12 | $27.72 | $27.78 | $27.72 | $27.75 | $24.51 | 1,756 |
2018-02-09 | $27.36 | $27.55 | $27.05 | $27.49 | $24.28 | 11,547 |
2018-02-08 | $28.12 | $28.12 | $27.36 | $27.36 | $24.16 | 3,175 |
2018-02-07 | $28.03 | $28.18 | $28.03 | $28.18 | $24.88 | 1,794 |
2018-02-06 | $27.92 | $28.06 | $27.65 | $28.04 | $24.76 | 6,431 |
2018-02-05 | $28.72 | $28.72 | $27.94 | $28.13 | $24.84 | 3,072 |
2018-02-02 | $29.15 | $29.15 | $28.80 | $28.86 | $25.49 | 7,115 |
2018-02-01 | $29.27 | $29.38 | $29.27 | $29.34 | $25.91 | 3,433 |
2018-01-31 | $29.49 | $29.49 | $29.20 | $29.30 | $25.87 | 2,447 |
2018-01-30 | $29.60 | $29.60 | $29.35 | $29.47 | $26.02 | 10,759 |
2018-01-29 | $29.84 | $29.84 | $29.70 | $29.70 | $26.23 | 7,973 |
2018-01-26 | $29.78 | $29.82 | $29.72 | $29.80 | $26.32 | 2,381 |
2018-01-25 | $29.63 | $29.63 | $29.63 | $29.63 | $26.17 | 109 |
2018-01-24 | $29.93 | $29.93 | $29.71 | $29.73 | $26.25 | 17,866 |
2018-01-23 | $29.64 | $29.85 | $29.64 | $29.85 | $26.36 | 1,324 |
2018-01-22 | $29.60 | $29.66 | $29.60 | $29.62 | $26.16 | 2,090 |
2018-01-19 | $29.33 | $29.50 | $29.32 | $29.49 | $26.04 | 16,139 |
2018-01-18 | $29.30 | $29.31 | $29.25 | $29.28 | $25.86 | 3,508 |
2018-01-17 | $29.20 | $29.42 | $29.20 | $29.33 | $25.90 | 33,747 |
2018-01-16 | $29.66 | $29.66 | $29.09 | $29.23 | $25.81 | 9,199 |
2018-01-12 | $29.37 | $29.48 | $29.37 | $29.44 | $26.00 | 3,277 |
2018-01-11 | $29.10 | $29.33 | $29.05 | $29.32 | $25.89 | 2,100 |
2018-01-10 | $28.90 | $28.93 | $28.84 | $28.89 | $25.51 | 7,320 |
2018-01-09 | $29.09 | $29.09 | $28.96 | $29.01 | $25.61 | 12,007 |
2018-01-08 | $28.96 | $28.99 | $28.79 | $28.99 | $25.60 | 2,650 |
2018-01-05 | $28.82 | $28.89 | $28.76 | $28.89 | $25.51 | 21,471 |
2018-01-04 | $28.82 | $28.82 | $28.76 | $28.76 | $25.40 | 662 |
2018-01-03 | $28.70 | $28.75 | $28.66 | $28.74 | $25.38 | 4,100 |
2018-01-02 | $28.64 | $28.66 | $28.61 | $28.63 | $25.28 | 1,841 |
2017-12-29 | $28.78 | $28.78 | $28.45 | $28.45 | $25.12 | 6,610 |
2017-12-28 | $28.55 | $28.58 | $28.54 | $28.58 | $25.24 | 17,566 |
2017-12-27 | $28.62 | $28.62 | $28.52 | $28.54 | $25.20 | 2,909 |
2017-12-26 | $28.60 | $28.60 | $28.51 | $28.52 | $25.19 | 23,119 |
2017-12-22 | $28.74 | $28.80 | $28.74 | $28.77 | $25.17 | 7,404 |
2017-12-21 | $29.33 | $29.33 | $28.75 | $28.85 | $25.24 | 4,908 |
2017-12-20 | $28.69 | $28.74 | $28.67 | $28.72 | $25.13 | 1,746 |
2017-12-19 | $28.78 | $28.78 | $28.62 | $28.64 | $25.06 | 5,977 |
2017-12-18 | $28.85 | $28.85 | $28.81 | $28.82 | $25.21 | 1,385 |
2017-12-15 | $28.41 | $28.59 | $28.38 | $28.45 | $24.89 | 8,994 |
2017-12-14 | $28.40 | $28.41 | $28.08 | $28.12 | $24.60 | 9,308 |
2017-12-13 | $28.44 | $28.51 | $28.38 | $28.38 | $24.83 | 2,489 |
2017-12-12 | $28.41 | $28.43 | $28.30 | $28.31 | $24.77 | 7,153 |
2017-12-11 | $28.47 | $28.47 | $28.36 | $28.36 | $24.81 | 7,885 |
2017-12-08 | $28.44 | $28.44 | $28.44 | $28.44 | $24.88 | 262 |
2017-12-07 | $28.33 | $28.37 | $28.30 | $28.30 | $24.76 | 991 |
2017-12-06 | $28.15 | $28.16 | $28.07 | $28.07 | $24.56 | 2,355 |
2017-12-05 | $28.47 | $28.47 | $28.36 | $28.38 | $24.83 | 5,058 |
2017-12-04 | $28.88 | $28.88 | $28.48 | $28.48 | $24.92 | 2,885 |
2017-12-01 | $28.05 | $28.43 | $28.05 | $28.35 | $24.80 | 1,638 |
2017-11-30 | $28.58 | $28.69 | $28.57 | $28.57 | $24.99 | 16,418 |
2017-11-29 | $28.48 | $28.48 | $28.44 | $28.46 | $24.90 | 22,273 |
2017-11-28 | $28.05 | $28.25 | $28.05 | $28.18 | $24.65 | 13,487 |
2017-11-27 | $28.27 | $28.29 | $28.06 | $28.06 | $24.55 | 57,496 |
2017-11-24 | $28.19 | $28.19 | $28.19 | $28.19 | $24.66 | 391 |
2017-11-22 | $28.18 | $28.19 | $28.15 | $28.15 | $24.63 | 15,665 |
2017-11-21 | $28.09 | $28.10 | $28.05 | $28.08 | $24.57 | 13,160 |
2017-11-20 | $27.76 | $27.85 | $27.76 | $27.85 | $24.37 | 11,461 |
2017-11-17 | $27.64 | $27.76 | $27.64 | $27.72 | $24.25 | 12,632 |
2017-11-16 | $27.52 | $27.68 | $27.52 | $27.65 | $24.19 | 10,845 |
2017-11-15 | $27.34 | $27.35 | $27.34 | $27.35 | $23.93 | 16,908 |
2017-11-14 | $27.42 | $27.42 | $27.42 | $27.42 | $23.99 | 10,173 |
2017-11-13 | $27.45 | $27.49 | $27.42 | $27.49 | $24.05 | 11,067 |
2017-11-10 | $27.48 | $27.49 | $27.47 | $27.47 | $24.03 | 10,787 |
2017-11-09 | $27.28 | $27.45 | $27.28 | $27.45 | $24.02 | 10,344 |
2017-11-08 | $27.50 | $27.63 | $27.46 | $27.61 | $24.16 | 11,732 |
2017-11-07 | $27.62 | $27.62 | $27.52 | $27.52 | $24.08 | 12,593 |
2017-11-06 | $27.75 | $27.84 | $27.75 | $27.84 | $24.35 | 975 |
2017-11-03 | $27.75 | $27.76 | $27.73 | $27.73 | $24.26 | 10,972 |
2017-11-02 | $27.74 | $27.80 | $27.74 | $27.75 | $24.28 | 11,974 |
2017-11-01 | $27.85 | $27.85 | $27.59 | $27.73 | $24.26 | 11,883 |
2017-10-31 | $27.67 | $27.92 | $27.62 | $27.90 | $24.40 | 15,192 |
2017-10-30 | $27.71 | $27.91 | $27.59 | $27.62 | $24.16 | 15,943 |
2017-10-27 | $27.71 | $27.87 | $27.70 | $27.87 | $24.38 | 13,119 |
2017-10-26 | $27.72 | $27.74 | $27.66 | $27.70 | $24.23 | 86,833 |
2017-10-25 | $27.81 | $27.81 | $27.46 | $27.61 | $24.16 | 11,095 |
2017-10-24 | $27.80 | $27.81 | $27.75 | $27.75 | $24.28 | 12,222 |
2017-10-23 | $28.02 | $28.02 | $27.78 | $27.78 | $24.30 | 52,543 |
2017-10-20 | $27.84 | $27.95 | $27.84 | $27.92 | $24.42 | 14,007 |
2017-10-19 | $27.57 | $27.75 | $27.57 | $27.70 | $24.23 | 12,381 |
2017-10-18 | $27.78 | $27.82 | $27.78 | $27.79 | $24.31 | 10,954 |
2017-10-17 | $27.82 | $27.82 | $27.64 | $27.66 | $24.19 | 14,162 |
2017-10-16 | $27.91 | $27.91 | $27.74 | $27.76 | $24.29 | 10,449 |
2017-10-13 | $27.87 | $27.89 | $27.76 | $27.76 | $24.29 | 12,906 |
2017-10-12 | $27.75 | $27.88 | $27.75 | $27.80 | $24.32 | 6,063 |
2017-10-11 | $27.86 | $27.86 | $27.76 | $27.79 | $24.31 | 51,846 |
2017-10-10 | $27.92 | $27.92 | $27.69 | $27.88 | $24.39 | 11,797 |
2017-10-09 | $27.89 | $27.89 | $27.71 | $27.81 | $24.33 | 12,407 |
2017-10-06 | $27.92 | $27.93 | $27.78 | $27.93 | $24.44 | 11,478 |
2017-10-05 | $27.92 | $27.97 | $27.79 | $27.89 | $24.40 | 12,564 |
2017-10-04 | $27.88 | $27.88 | $27.78 | $27.81 | $24.33 | 3,779 |
2017-10-03 | $27.82 | $27.82 | $27.69 | $27.75 | $24.28 | 58,541 |
2017-10-02 | $27.74 | $27.82 | $27.54 | $27.82 | $24.34 | 20,794 |
2017-09-29 | $27.58 | $27.59 | $27.54 | $27.56 | $24.11 | 1,947 |
2017-09-28 | $27.40 | $27.49 | $27.35 | $27.44 | $24.00 | 3,500 |
2017-09-27 | $27.39 | $27.39 | $27.21 | $27.39 | $23.96 | 1,067 |
2017-09-26 | $27.10 | $27.15 | $27.00 | $27.14 | $23.74 | 1,786 |
2017-09-25 | $27.06 | $27.06 | $27.02 | $27.02 | $23.64 | 722 |
2017-09-22 | $26.98 | $26.98 | $26.95 | $26.95 | $23.58 | 1,085 |
2017-09-21 | $26.99 | $26.99 | $26.92 | $26.94 | $23.57 | 730 |
2017-09-20 | $26.99 | $27.00 | $26.89 | $26.94 | $23.56 | 984 |
2017-09-19 | $26.95 | $26.95 | $26.77 | $26.90 | $23.53 | 3,831 |
2017-09-18 | $26.93 | $26.93 | $26.93 | $26.93 | $23.56 | 124 |
2017-09-15 | $26.70 | $26.74 | $26.70 | $26.74 | $23.39 | 414 |
2017-09-14 | $26.66 | $26.73 | $26.66 | $26.67 | $23.33 | 474 |
2017-09-13 | $26.58 | $26.70 | $26.58 | $26.69 | $23.35 | 1,092 |
2017-09-12 | $26.63 | $26.63 | $26.58 | $26.61 | $23.28 | 619 |
2017-09-11 | $26.49 | $26.49 | $26.42 | $26.47 | $23.16 | 678 |
2017-09-08 | $26.15 | $26.15 | $26.10 | $26.13 | $22.86 | 1,066 |
2017-09-07 | $26.09 | $26.09 | $26.05 | $26.05 | $22.79 | 604 |
2017-09-06 | $26.16 | $26.23 | $26.09 | $26.17 | $22.90 | 9,456 |
2017-09-05 | $26.33 | $26.33 | $26.12 | $26.12 | $22.85 | 699 |
2017-09-01 | $26.28 | $26.35 | $26.28 | $26.35 | $23.05 | 1,227 |
2017-08-31 | $26.14 | $26.14 | $26.14 | $26.14 | $22.87 | 233 |
2017-08-30 | $25.79 | $25.92 | $25.79 | $25.92 | $22.68 | 783 |
2017-08-29 | $25.63 | $25.76 | $25.46 | $25.76 | $22.54 | 1,014 |
2017-08-28 | $25.69 | $25.69 | $25.66 | $25.66 | $22.45 | 618 |
2017-08-25 | $25.75 | $25.75 | $25.69 | $25.69 | $22.48 | 520 |
2017-08-24 | $25.71 | $25.71 | $25.65 | $25.65 | $22.44 | 789 |
2017-08-23 | $25.62 | $25.62 | $25.60 | $25.60 | $22.40 | 953 |
2017-08-22 | $25.51 | $25.67 | $25.51 | $25.67 | $22.46 | 703 |
2017-08-21 | $25.30 | $25.36 | $25.30 | $25.36 | $22.19 | 663 |
2017-08-18 | $25.42 | $25.42 | $25.40 | $25.40 | $22.22 | 1,003 |
2017-08-17 | $25.81 | $25.81 | $25.53 | $25.53 | $22.34 | 1,462 |
2017-08-16 | $25.99 | $25.99 | $25.86 | $25.86 | $22.62 | 2,392 |
2017-08-15 | $25.94 | $25.94 | $25.80 | $25.80 | $22.57 | 894 |
2017-08-14 | $25.94 | $26.00 | $25.94 | $26.00 | $22.75 | 1,450 |
2017-08-11 | $25.71 | $25.71 | $25.71 | $25.71 | $22.49 | 369 |
2017-08-10 | $25.68 | $25.72 | $25.68 | $25.68 | $22.47 | 872 |
2017-08-09 | $26.18 | $26.18 | $25.98 | $26.01 | $22.76 | 2,712 |
2017-08-08 | $26.34 | $26.50 | $26.28 | $26.30 | $23.01 | 1,771 |
2017-08-07 | $26.37 | $26.37 | $26.35 | $26.35 | $23.05 | 2,570 |
2017-08-04 | $26.28 | $26.28 | $26.28 | $26.28 | $22.99 | 411 |
2017-08-03 | $26.24 | $26.24 | $26.14 | $26.14 | $22.87 | 1,144 |
2017-08-02 | $26.38 | $26.38 | $26.19 | $26.25 | $22.97 | 2,517 |
2017-08-01 | $26.43 | $26.43 | $26.39 | $26.40 | $23.09 | 637 |
2017-07-31 | $26.52 | $26.52 | $26.31 | $26.34 | $23.04 | 2,147 |
2017-07-28 | $26.50 | $26.51 | $26.47 | $26.48 | $23.17 | 1,227 |
2017-07-27 | $26.65 | $26.67 | $26.48 | $26.48 | $23.17 | 3,570 |
2017-07-26 | $26.88 | $26.88 | $26.69 | $26.70 | $23.36 | 3,691 |
2017-07-25 | $26.75 | $26.80 | $26.73 | $26.80 | $23.45 | 6,288 |
2017-07-24 | $26.58 | $26.63 | $26.58 | $26.63 | $23.30 | 1,267 |
2017-07-21 | $26.61 | $26.61 | $26.51 | $26.55 | $23.23 | 6,076 |
2017-07-20 | $26.72 | $26.72 | $26.62 | $26.62 | $23.29 | 547 |
2017-07-19 | $26.59 | $26.63 | $26.53 | $26.63 | $23.30 | 656 |
2017-07-18 | $26.43 | $26.43 | $26.30 | $26.37 | $23.07 | 6,964 |
2017-07-17 | $26.44 | $26.48 | $26.42 | $26.43 | $23.12 | 2,052 |
2017-07-14 | $26.37 | $26.45 | $26.32 | $26.41 | $23.11 | 1,386 |
2017-07-13 | $26.54 | $26.54 | $26.21 | $26.22 | $22.94 | 1,918 |
2017-07-12 | $26.38 | $26.38 | $26.28 | $26.29 | $23.00 | 774 |
2017-07-11 | $26.07 | $26.09 | $26.01 | $26.09 | $22.83 | 3,501 |
2017-07-10 | $26.19 | $26.19 | $26.19 | $26.19 | $22.91 | 259 |
2017-07-07 | $26.50 | $26.50 | $25.93 | $26.05 | $22.79 | 4,620 |
2017-07-06 | $26.08 | $26.08 | $25.89 | $25.90 | $22.66 | 884 |
2017-07-05 | $26.16 | $26.17 | $26.14 | $26.14 | $22.87 | 906 |
2017-07-03 | $26.27 | $26.33 | $26.18 | $26.29 | $23.00 | 12,455 |
2017-06-30 | $26.14 | $26.14 | $26.11 | $26.12 | $22.85 | 1,050 |
2017-06-29 | $26.31 | $26.31 | $25.93 | $26.04 | $22.78 | 4,474 |
2017-06-28 | $26.17 | $26.43 | $26.17 | $26.27 | $22.98 | 5,368 |
2017-06-27 | $26.12 | $26.20 | $25.95 | $25.95 | $22.70 | 103,038 |
2017-06-26 | $26.18 | $26.21 | $26.06 | $26.21 | $22.93 | 2,235 |
2017-06-23 | $26.03 | $26.07 | $26.02 | $26.07 | $22.81 | 1,589 |
2017-06-22 | $25.89 | $25.99 | $25.89 | $25.99 | $22.74 | 1,474 |
2017-06-21 | $25.86 | $25.86 | $25.86 | $25.86 | $22.62 | 549 |
2017-06-20 | $26.19 | $26.19 | $25.94 | $25.94 | $22.69 | 1,487 |
2017-06-19 | $26.22 | $26.22 | $26.17 | $26.21 | $22.93 | 32,413 |
2017-06-16 | $26.03 | $26.07 | $25.95 | $26.07 | $22.81 | 3,056 |
2017-06-15 | $26.06 | $26.08 | $26.06 | $26.08 | $22.82 | 351 |
2017-06-14 | $26.34 | $26.34 | $26.17 | $26.17 | $22.90 | 2,717 |
2017-06-13 | $26.40 | $26.40 | $26.33 | $26.33 | $23.04 | 1,110 |
2017-06-12 | $26.18 | $26.18 | $26.15 | $26.17 | $22.90 | 381 |
2017-06-09 | $26.23 | $26.28 | $26.16 | $26.16 | $22.88 | 598 |
2017-06-08 | $26.03 | $26.10 | $26.03 | $26.10 | $22.84 | 2,488 |
2017-06-07 | $25.79 | $25.79 | $25.79 | $25.79 | $22.56 | 1,476 |
2017-06-06 | $25.85 | $25.92 | $25.73 | $25.92 | $22.68 | 7,335 |
2017-06-05 | $26.01 | $26.01 | $25.91 | $25.95 | $22.70 | 1,031 |
2017-06-02 | $26.25 | $26.25 | $26.07 | $26.07 | $22.81 | 1,353 |
2017-06-01 | $25.75 | $25.75 | $25.75 | $25.75 | $22.53 | 1,360 |
2017-05-31 | $25.49 | $25.49 | $25.33 | $25.33 | $22.16 | 348 |
2017-05-30 | $25.53 | $25.53 | $25.51 | $25.51 | $22.32 | 1,235 |
2017-05-26 | $25.61 | $25.61 | $25.54 | $25.54 | $22.35 | 6,104 |
2017-05-25 | $25.78 | $25.78 | $25.78 | $25.78 | $22.55 | 252 |
2017-05-24 | $25.55 | $25.61 | $25.55 | $25.61 | $22.41 | 4,234 |
2017-05-23 | $25.54 | $25.54 | $25.54 | $25.54 | $22.34 | 322 |
2017-05-22 | $25.32 | $25.46 | $25.32 | $25.46 | $22.27 | 669 |
2017-05-19 | $25.36 | $25.36 | $25.36 | $25.36 | $22.19 | 1,291 |
2017-05-18 | $25.08 | $25.09 | $25.08 | $25.09 | $21.95 | 533 |
2017-05-17 | $25.39 | $25.39 | $25.13 | $25.13 | $21.98 | 1,901 |
2017-05-16 | $25.56 | $25.60 | $25.53 | $25.60 | $22.40 | 8,359 |
2017-05-15 | $25.73 | $25.73 | $25.65 | $25.65 | $22.44 | 479 |
2017-05-12 | $25.67 | $25.67 | $25.67 | $25.67 | $22.45 | 43 |
2017-05-11 | $25.67 | $25.67 | $25.67 | $25.67 | $22.45 | 475 |
2017-05-10 | $25.73 | $25.83 | $25.70 | $25.83 | $22.60 | 2,070 |
2017-05-09 | $25.66 | $25.69 | $25.66 | $25.66 | $22.45 | 583 |
2017-05-08 | $25.69 | $25.69 | $25.66 | $25.66 | $22.45 | 1,132 |
2017-05-05 | $25.65 | $25.69 | $25.65 | $25.67 | $22.46 | 532 |
2017-05-04 | $25.85 | $25.85 | $25.50 | $25.62 | $22.41 | 4,604 |
2017-05-03 | $25.56 | $25.56 | $25.56 | $25.56 | $22.36 | 444 |
2017-05-02 | $25.85 | $25.85 | $25.85 | $25.85 | $22.61 | 3 |
2017-05-01 | $25.84 | $25.85 | $25.84 | $25.85 | $22.61 | 295 |
2017-04-28 | $26.00 | $26.00 | $25.88 | $25.88 | $22.64 | 1,010 |
2017-04-27 | $26.20 | $26.20 | $26.10 | $26.10 | $22.83 | 456 |
2017-04-26 | $26.64 | $26.64 | $26.27 | $26.27 | $22.98 | 586 |
2017-04-25 | $26.07 | $26.07 | $26.06 | $26.06 | $22.80 | 230 |
2017-04-24 | $25.85 | $25.85 | $25.85 | $25.85 | $22.62 | 103 |
2017-04-21 | $25.61 | $25.61 | $25.48 | $25.59 | $22.39 | 538 |
2017-04-20 | $25.46 | $25.61 | $25.46 | $25.61 | $22.41 | 712 |
2017-04-19 | $25.44 | $25.44 | $25.36 | $25.36 | $22.19 | 715 |
2017-04-18 | $25.26 | $25.26 | $25.21 | $25.21 | $22.06 | 1,011 |
2017-04-17 | $25.17 | $25.17 | $25.15 | $25.15 | $22.00 | 1,287 |
2017-04-13 | $26.01 | $26.01 | $25.24 | $25.25 | $22.09 | 3,897 |
2017-04-12 | $25.51 | $25.51 | $25.24 | $25.24 | $22.08 | 6,615 |
2017-04-11 | $25.35 | $25.48 | $25.35 | $25.48 | $22.29 | 544 |
2017-04-10 | $25.44 | $25.45 | $25.25 | $25.45 | $22.27 | 2,255 |
2017-04-07 | $25.21 | $25.25 | $25.21 | $25.25 | $22.09 | 904 |
2017-04-06 | $25.26 | $25.26 | $25.20 | $25.20 | $22.05 | 2,036 |
2017-04-05 | $25.39 | $25.39 | $25.24 | $25.29 | $22.13 | 13,772 |
2017-04-04 | $25.27 | $25.32 | $25.22 | $25.30 | $22.13 | 9,705 |
2017-04-03 | $25.31 | $25.31 | $25.31 | $25.31 | $22.14 | 622 |
2017-03-31 | $25.48 | $25.48 | $25.48 | $25.48 | $22.29 | 0 |
2017-03-30 | $25.50 | $25.50 | $25.48 | $25.48 | $22.29 | 961 |
2017-03-29 | $25.47 | $25.47 | $25.42 | $25.42 | $22.24 | 13,219 |
2017-03-28 | $25.23 | $25.23 | $25.23 | $25.23 | $22.07 | 373 |
2017-03-27 | $24.96 | $24.96 | $24.96 | $24.96 | $21.84 | 24 |
2017-03-24 | $25.17 | $25.17 | $25.17 | $25.17 | $22.02 | 80 |
2017-03-23 | $25.07 | $25.17 | $25.07 | $25.17 | $22.02 | 259 |
2017-03-22 | $25.04 | $25.04 | $25.04 | $25.04 | $21.91 | 100 |
2017-03-21 | $25.59 | $25.59 | $25.00 | $25.00 | $21.87 | 6,307 |
2017-03-20 | $25.55 | $25.62 | $25.55 | $25.59 | $22.39 | 447 |
2017-03-17 | $25.67 | $25.67 | $25.65 | $25.65 | $22.44 | 2,799 |
2017-03-16 | $25.67 | $25.67 | $25.67 | $25.67 | $22.46 | 91 |
2017-03-15 | $25.39 | $25.67 | $25.39 | $25.67 | $22.46 | 4,177 |
2017-03-14 | $25.30 | $25.30 | $25.20 | $25.28 | $22.12 | 1,054 |
2017-03-13 | $25.40 | $25.40 | $25.34 | $25.39 | $22.21 | 1,447 |
2017-03-10 | $25.27 | $25.27 | $25.20 | $25.20 | $22.05 | 604 |
2017-03-09 | $25.48 | $25.48 | $25.48 | $25.48 | $22.29 | 0 |
2017-03-08 | $25.48 | $25.48 | $25.48 | $25.48 | $22.29 | 3,889 |
2017-03-07 | $25.70 | $25.70 | $25.59 | $25.60 | $22.40 | 4,965 |
2017-03-06 | $25.57 | $25.63 | $25.57 | $25.63 | $22.42 | 7,558 |
2017-03-03 | $25.90 | $25.90 | $25.71 | $25.78 | $22.55 | 2,054 |
2017-03-02 | $25.83 | $25.83 | $25.83 | $25.83 | $22.60 | 712 |
2017-03-01 | $25.97 | $27.07 | $25.97 | $26.07 | $22.81 | 1,065 |
2017-02-28 | $25.91 | $25.96 | $25.70 | $25.72 | $22.50 | 525 |
2017-02-27 | $25.80 | $26.11 | $25.80 | $25.93 | $22.69 | 4,012 |
2017-02-24 | $25.71 | $25.71 | $25.71 | $25.71 | $22.49 | 0 |
2017-02-23 | $25.81 | $25.81 | $25.67 | $25.71 | $22.49 | 842 |
2017-02-22 | $25.95 | $25.95 | $25.78 | $25.79 | $22.56 | 835 |
2017-02-21 | $25.68 | $25.68 | $25.68 | $25.68 | $22.47 | 0 |
2017-02-17 | $25.67 | $25.68 | $25.61 | $25.68 | $22.47 | 1,595 |
2017-02-16 | $25.73 | $25.73 | $25.61 | $25.66 | $22.45 | 975 |
2017-02-15 | $25.60 | $25.60 | $25.60 | $25.60 | $22.40 | 50 |
2017-02-14 | $25.64 | $25.64 | $25.60 | $25.60 | $22.40 | 620 |
2017-02-13 | $25.61 | $25.61 | $25.52 | $25.57 | $22.37 | 16,285 |
2017-02-10 | $25.33 | $25.33 | $25.33 | $25.33 | $22.16 | 159 |
2017-02-09 | $25.32 | $25.33 | $25.32 | $25.33 | $22.16 | 425 |
2017-02-08 | $24.97 | $24.97 | $24.97 | $24.97 | $21.85 | 122 |
2017-02-07 | $25.15 | $25.16 | $25.07 | $25.07 | $21.93 | 4,620 |
2017-02-06 | $25.21 | $25.21 | $25.11 | $25.11 | $21.97 | 3,514 |
2017-02-03 | $25.40 | $25.40 | $25.40 | $25.40 | $22.22 | 686 |
2017-02-02 | $25.00 | $25.00 | $25.00 | $25.00 | $21.87 | 322 |
2017-02-01 | $24.88 | $24.88 | $24.88 | $24.88 | $21.77 | 0 |
2017-01-31 | $24.88 | $24.88 | $24.88 | $24.88 | $21.77 | 1,200 |
2017-01-30 | $24.97 | $24.97 | $24.97 | $24.97 | $21.84 | 100 |
2017-01-27 | $25.23 | $25.23 | $25.23 | $25.23 | $22.08 | 50 |
2017-01-26 | $25.23 | $25.23 | $25.23 | $25.23 | $22.08 | 222 |
2017-01-25 | $24.18 | $26.35 | $24.17 | $25.41 | $22.23 | 2,528 |
2017-01-24 | $24.74 | $24.74 | $24.74 | $24.74 | $21.64 | 0 |
2017-01-23 | $24.77 | $24.77 | $24.70 | $24.74 | $21.64 | 3,814 |
2017-01-20 | $24.80 | $24.87 | $24.80 | $24.87 | $21.76 | 420 |
2017-01-19 | $24.78 | $24.79 | $24.72 | $24.79 | $21.69 | 2,352 |
2017-01-18 | $24.93 | $24.93 | $24.90 | $24.90 | $21.78 | 964 |
2017-01-17 | $24.90 | $24.90 | $24.90 | $24.90 | $21.78 | 442 |
2017-01-13 | $24.99 | $24.99 | $24.99 | $24.99 | $21.86 | 20 |
2017-01-12 | $25.00 | $25.00 | $24.99 | $24.99 | $21.86 | 1,720 |
2017-01-11 | $25.05 | $25.05 | $25.05 | $25.05 | $21.92 | 758 |
2017-01-10 | $25.02 | $25.02 | $25.02 | $25.02 | $21.89 | 0 |
2017-01-09 | $25.02 | $25.02 | $25.02 | $25.02 | $21.89 | 0 |
2017-01-06 | $25.02 | $25.02 | $25.02 | $25.02 | $21.89 | 0 |
2017-01-05 | $25.02 | $25.02 | $25.02 | $25.02 | $21.89 | 100 |
2017-01-04 | $24.65 | $24.65 | $24.65 | $24.65 | $21.57 | 0 |
2017-01-03 | $24.65 | $24.65 | $24.65 | $24.65 | $21.57 | 0 |
2016-12-30 | $24.67 | $24.67 | $24.65 | $24.65 | $21.57 | 200 |
2016-12-29 | $24.72 | $24.72 | $24.72 | $24.72 | $21.63 | 130 |
2016-12-28 | $24.85 | $24.85 | $24.85 | $24.85 | $21.74 | 100 |
2016-12-27 | $24.77 | $24.77 | $24.77 | $24.77 | $21.67 | 0 |
2016-12-23 | $24.77 | $24.77 | $24.77 | $24.77 | $21.67 | 390 |
2016-12-22 | $25.01 | $25.01 | $25.01 | $25.01 | $21.88 | 1 |
2016-12-21 | $25.01 | $25.01 | $25.01 | $25.01 | $21.88 | 0 |
2016-12-20 | $25.01 | $25.01 | $25.01 | $25.01 | $21.88 | 100 |
2016-12-19 | $25.05 | $25.05 | $25.05 | $25.05 | $21.92 | 30 |
2016-12-16 | $25.00 | $25.05 | $25.00 | $25.05 | $21.92 | 460 |
2016-12-15 | $24.68 | $24.68 | $24.68 | $24.68 | $21.59 | 100 |
2016-12-14 | $24.92 | $24.93 | $24.80 | $24.80 | $21.70 | 400,000 |
Nuveen ESG Small-Cap ETF (NUSC) News Headlines
Recent Nuveen ESG Small-Cap ETF (NUSC) News
Similar Companies to Nuveen ESG Small-Cap ETF (NUSC) 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 | -- | -- | -- |