OwShares U.S. Quality Dividend ETF (OUSA) Exchange: BATS
Data as of May 9, 2025
$52.33 ($0.64) 1.24%
OwShares U.S. Quality Dividend ETF - Daily Information
Click for more stock information on OwShares U.S. Quality Dividend ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $52.04 |
Previous Close | $52.33 |
High | $52.41 |
Low | $52.04 |
Adjusted Open | $52.04 |
Previous Adjusted Close | $52.33 |
Adjusted High | $52.41 |
Adjusted Low | $52.04 |
About OwShares U.S. Quality Dividend ETF (OUSA)
The Fund seeks to track the performance (before fees and expenses) of the Target Index. The Target Index is designed to measure the performance of publicly-listed large-capitalization and mid-capitalization dividend-paying issuers in the United States that meet certain market capitalization, liquidity, high quality, low volatility and dividend yield thresholds, as determined by O’Shares Investment Advisers, LLC (the “Index Provider”). The high quality and low volatility requirements are designed to reduce exposure to high dividend equities that have experienced large price declines. The constituents of the Target Index are selected from the S-Network US Equity Large-Cap 500 Index. As of June 30, 2020, the Target Index consisted of 99 securities. The Target Index is constructed using a proprietary, rules-based methodology designed to select equity securities from the S-Network US Equity Large-Cap 500 Index that have exposure to the following four factors: 1) quality, 2) low volatility, 3) dividend yield and 4) dividend quality. The “quality” factor is calculated by combining measures of profitability and leverage with the objective of identifying companies with strong profitability and balance sheets. The “low volatility” factor measures the risk of price moves for a security with the objective of reducing allocations to riskier companies. The “dividend yield” factor measures the income generated by an investment with the objective of identifying companies with higher dividend yields. The “dividend quality” factor measures the income available to a company to pay dividends to common shareholders together with the growth of a company’s dividends over time, with the objective of identifying companies with less risk of dividend cuts or suspensions. Each company in the S-Network US Equity Large-Cap 500 Index is weighted based on: (i) the company’s market capitalization weight in the S-Network US Equity Large-Cap 500 Index, as adjusted by (ii) the quality, low volatility, dividend yield and dividend quality factors, with the quality and low volatility factors receiving greater emphasis. The inclusion of each company is then subject to certain constraints (e.g., diversification, capacity and sector) prior to adjusting the final weights in the Target Index. The diversification constraint limits maximum position weights. All stocks included in the S-Network US Equity Large-Cap 500 Index are screened for free float (the number of shares readily available for purchase on the open market) and average daily trading volume. The sector constraints limit sector deviations. The Target Index is rebalanced quarterly and reconstituted annually. Individual index constituent weights are capped at 5% at each quarterly rebalance to avoid overexposure to any single security. The Target Index’s investable universe includes companies from the following GICS sectors within the S-Network US Equity Large-Cap 500 Index: Communication Services, Consumer Discretionary, Consumer Staples, Financials, Health Care, Industrials, Information Technology and Utilities. The Fund may use either a replication strategy or representative sampling strategy in seeking to track the performance of the Target Index. Under a replication strategy, the Fund intends to replicate the constituent securities of the Target Index as closely as possible. Under a representative sampling strategy, the Fund would invest in what it believes to be a representative sample of the component securities of the Target Index. The Fund may use a representative sampling strategy when a replication strategy might be detrimental to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of securities to follow the Target Index (e.g., where the Target Index contains component securities too numerous to efficiently purchase or sell); or, in certain instances, when a component security of the Target Index becomes temporarily illiquid, unavailable or less liquid. The Fund may also use a representative sampling strategy to exclude less liquid component securities contained in the Target Index from the Fund’s portfolio in order to create a more tradable portfolio and improve arbitrage opportunities. To the extent the Fund uses a representative sampling strategy, it may not track the Target Index with the same degree of accuracy as would an investment vehicle replicating the entire index. Under normal market conditions, the Fund will invest at least 80% of its total assets in the components of the Target Index. To the extent that the Target Index concentrates (i.e., holds 25% or more of its net assets) in the securities of a particular industry or group of industries, the Fund is expected to concentrate to approximately the same extent. The Fund may invest up to 20% of its total assets in investments not included in the Target Index, but which Vident Investment Advisory, LLC (the “Sub-Adviser”) believes will help the Fund track the Target Index. For example, there may be instances in which the Sub-Adviser may choose to purchase or sell investments including exchange-traded funds (“ETF”) and other investment company securities, and cash and cash equivalents as substitutes for one or more Target Index components or in anticipation of changes in the Target Index’s components. The Target Index methodology was developed by the Index Provider, an affiliate of the Fund.
Invest in OwShares U.S. Quality Dividend ETF (OUSA)
Historical Stock Data for OwShares U.S. Quality Dividend ETF (OUSA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $52.04 | $52.41 | $52.04 | $52.33 | $52.33 | 33,562 |
2025-05-01 | $51.86 | $52.10 | $51.68 | $51.69 | $51.69 | 75,335 |
2025-04-30 | $51.26 | $51.94 | $50.78 | $51.86 | $51.86 | 30,307 |
2025-04-29 | $51.29 | $51.64 | $51.05 | $51.56 | $51.56 | 15,874 |
2025-04-28 | $51.29 | $51.30 | $50.89 | $51.19 | $51.19 | 43,828 |
2025-04-25 | $50.93 | $51.10 | $50.70 | $51.10 | $51.10 | 13,200 |
2025-04-24 | $50.39 | $51.03 | $50.29 | $51.03 | $51.03 | 12,292 |
2025-04-23 | $51.14 | $51.43 | $50.54 | $50.67 | $50.67 | 32,920 |
2025-04-22 | $49.84 | $50.46 | $49.82 | $50.42 | $50.42 | 22,158 |
2025-04-21 | $49.94 | $49.94 | $48.89 | $49.34 | $49.34 | 22,400 |
2025-04-17 | $50.06 | $50.74 | $50.06 | $50.32 | $50.32 | 14,111 |
2025-04-16 | $50.92 | $51.05 | $49.87 | $50.16 | $50.16 | 48,865 |
2025-04-15 | $51.41 | $51.50 | $50.99 | $51.05 | $51.05 | 20,751 |
2025-04-14 | $51.48 | $51.57 | $50.95 | $51.32 | $51.32 | 24,221 |
2025-04-11 | $49.71 | $50.83 | $49.58 | $50.69 | $50.69 | 29,117 |
2025-04-10 | $50.26 | $50.42 | $48.86 | $49.92 | $49.92 | 39,962 |
2025-04-09 | $47.55 | $51.09 | $47.46 | $50.94 | $50.94 | 41,549 |
2025-04-08 | $49.70 | $50.01 | $47.36 | $47.97 | $47.97 | 50,853 |
2025-04-07 | $47.79 | $49.95 | $47.19 | $48.54 | $48.54 | 85,900 |
2025-04-04 | $50.75 | $51.10 | $49.05 | $49.10 | $49.10 | 92,703 |
2025-04-03 | $51.78 | $52.49 | $51.78 | $51.81 | $51.81 | 60,488 |
2025-04-02 | $52.78 | $53.27 | $52.78 | $53.18 | $53.18 | 14,115 |
2025-04-01 | $53.16 | $53.26 | $52.76 | $53.05 | $53.05 | 42,940 |
2025-03-31 | $52.21 | $53.39 | $52.21 | $53.22 | $53.22 | 31,012 |
2025-03-28 | $53.22 | $53.22 | $52.59 | $52.59 | $52.59 | 20,137 |
2025-03-27 | $53.24 | $53.49 | $53.17 | $53.37 | $53.37 | 15,277 |
2025-03-26 | $53.11 | $53.44 | $53.10 | $53.22 | $53.22 | 20,135 |
2025-03-25 | $53.34 | $53.34 | $52.87 | $53.08 | $53.08 | 22,699 |
2025-03-24 | $53.00 | $53.20 | $52.94 | $53.13 | $53.13 | 26,873 |
2025-03-21 | $52.50 | $52.62 | $52.25 | $52.62 | $52.62 | 15,068 |
2025-03-20 | $52.66 | $53.03 | $52.59 | $52.69 | $52.69 | 44,055 |
2025-03-19 | $52.86 | $53.17 | $52.67 | $53.04 | $52.96 | 14,490 |
2025-03-18 | $52.96 | $52.96 | $52.48 | $52.65 | $52.65 | 21,247 |
2025-03-17 | $52.28 | $53.06 | $52.28 | $52.93 | $52.93 | 28,446 |
2025-03-14 | $52.20 | $52.46 | $51.98 | $52.44 | $52.44 | 24,029 |
2025-03-13 | $52.47 | $52.56 | $51.86 | $51.94 | $51.94 | 11,728 |
2025-03-12 | $53.01 | $53.01 | $52.25 | $52.45 | $52.45 | 46,549 |
2025-03-11 | $53.88 | $53.88 | $52.77 | $52.93 | $52.93 | 56,498 |
2025-03-10 | $54.36 | $54.83 | $53.72 | $54.02 | $54.02 | 58,034 |
2025-03-07 | $54.35 | $54.92 | $54.26 | $54.85 | $54.85 | 28,792 |
2025-03-06 | $54.15 | $54.68 | $54.14 | $54.41 | $54.41 | 18,221 |
2025-03-05 | $54.37 | $54.84 | $54.07 | $54.72 | $54.72 | 31,594 |
2025-03-04 | $54.88 | $54.88 | $54.20 | $54.32 | $54.32 | 21,113 |
2025-03-03 | $55.26 | $55.51 | $54.77 | $55.00 | $55.00 | 24,529 |
2025-02-28 | $54.57 | $55.19 | $54.42 | $55.17 | $55.17 | 71,854 |
2025-02-27 | $54.77 | $55.03 | $54.49 | $54.54 | $54.54 | 30,760 |
2025-02-26 | $55.07 | $55.07 | $54.56 | $54.61 | $54.61 | 16,534 |
2025-02-25 | $54.90 | $55.20 | $54.90 | $55.12 | $55.12 | 25,705 |
2025-02-24 | $54.93 | $55.07 | $54.78 | $54.84 | $54.84 | 26,734 |
2025-02-21 | $55.16 | $55.16 | $54.74 | $54.76 | $54.76 | 18,933 |
2025-02-20 | $55.09 | $55.17 | $54.92 | $55.17 | $55.17 | 20,761 |
2025-02-19 | $54.88 | $55.24 | $54.80 | $55.24 | $55.19 | 24,804 |
2025-02-18 | $54.65 | $54.86 | $54.57 | $54.86 | $54.81 | 27,391 |
2025-02-14 | $54.92 | $55.09 | $54.77 | $54.77 | $54.72 | 21,472 |
2025-02-13 | $54.62 | $55.07 | $54.61 | $55.06 | $55.01 | 20,265 |
2025-02-12 | $54.46 | $54.63 | $54.29 | $54.54 | $54.49 | 18,274 |
2025-02-11 | $54.36 | $54.79 | $54.36 | $54.77 | $54.72 | 21,962 |
2025-02-10 | $54.42 | $54.59 | $54.39 | $54.59 | $54.54 | 57,668 |
2025-02-07 | $54.55 | $54.74 | $54.13 | $54.14 | $54.10 | 12,692 |
2025-02-06 | $54.57 | $54.71 | $54.46 | $54.55 | $54.50 | 10,393 |
2025-02-05 | $54.35 | $54.53 | $54.10 | $54.53 | $54.48 | 24,366 |
2025-02-04 | $54.22 | $54.43 | $54.09 | $54.43 | $54.38 | 39,838 |
2025-02-03 | $53.74 | $54.58 | $53.74 | $54.39 | $54.34 | 35,712 |
2025-01-31 | $54.95 | $54.96 | $54.47 | $54.51 | $54.46 | 46,874 |
2025-01-30 | $54.35 | $54.74 | $54.35 | $54.63 | $54.63 | 33,360 |
2025-01-29 | $54.59 | $54.70 | $54.45 | $54.47 | $54.47 | 24,669 |
2025-01-28 | $54.75 | $54.78 | $54.46 | $54.53 | $54.53 | 28,293 |
2025-01-27 | $53.72 | $54.70 | $53.72 | $54.68 | $54.68 | 40,597 |
2025-01-24 | $53.96 | $54.17 | $53.96 | $54.11 | $54.11 | 21,684 |
2025-01-23 | $53.67 | $54.14 | $53.67 | $54.14 | $54.14 | 95,671 |
2025-01-22 | $53.94 | $53.94 | $53.78 | $53.85 | $53.78 | 30,643 |
2025-01-21 | $53.49 | $53.81 | $53.41 | $53.81 | $53.74 | 32,228 |
2025-01-17 | $53.62 | $53.62 | $53.36 | $53.39 | $53.32 | 48,300 |
2025-01-16 | $53.19 | $53.33 | $52.98 | $53.19 | $53.12 | 25,942 |
2025-01-15 | $53.04 | $53.25 | $52.99 | $53.16 | $53.09 | 26,787 |
2025-01-14 | $52.69 | $52.69 | $52.26 | $52.60 | $52.53 | 33,072 |
2025-01-13 | $52.00 | $52.49 | $52.00 | $52.48 | $52.41 | 79,425 |
2025-01-10 | $52.64 | $52.67 | $52.18 | $52.25 | $52.18 | 27,438 |
2025-01-08 | $52.68 | $52.98 | $52.58 | $52.98 | $52.91 | 18,230 |
2025-01-07 | $53.16 | $53.39 | $52.70 | $52.84 | $52.77 | 22,271 |
2025-01-06 | $53.29 | $53.37 | $52.89 | $52.95 | $52.88 | 22,855 |
2025-01-03 | $52.99 | $53.18 | $52.79 | $53.12 | $53.05 | 27,301 |
2025-01-02 | $53.13 | $53.38 | $52.63 | $52.83 | $52.76 | 42,034 |
2024-12-31 | $53.25 | $53.28 | $52.92 | $53.12 | $53.05 | 47,372 |
2024-12-30 | $53.21 | $53.27 | $52.80 | $53.05 | $52.98 | 100,184 |
2024-12-27 | $53.91 | $54.01 | $53.45 | $53.71 | $53.64 | 86,765 |
2024-12-26 | $53.96 | $54.15 | $53.90 | $54.12 | $54.12 | 118,855 |
2024-12-24 | $53.51 | $54.05 | $53.51 | $54.05 | $54.05 | 38,694 |
2024-12-23 | $53.32 | $53.63 | $53.08 | $53.56 | $53.56 | 116,926 |
2024-12-20 | $52.91 | $53.85 | $52.86 | $53.51 | $53.51 | 58,787 |
2024-12-19 | $53.13 | $53.55 | $53.00 | $53.00 | $53.00 | 84,540 |
2024-12-18 | $54.21 | $54.50 | $53.12 | $53.12 | $53.05 | 85,073 |
2024-12-17 | $54.24 | $54.55 | $54.24 | $54.36 | $54.29 | 62,954 |
2024-12-16 | $54.75 | $54.83 | $54.44 | $54.49 | $54.42 | 27,628 |
2024-12-13 | $54.78 | $54.78 | $54.57 | $54.63 | $54.56 | 52,697 |
2024-12-12 | $54.98 | $54.98 | $54.69 | $54.72 | $54.65 | 23,102 |
2024-12-11 | $54.90 | $55.09 | $54.83 | $54.83 | $54.77 | 46,080 |
2024-12-10 | $54.85 | $55.00 | $54.61 | $54.87 | $54.80 | 29,080 |
2024-12-09 | $55.18 | $55.25 | $54.79 | $54.81 | $54.74 | 44,618 |
2024-12-06 | $55.15 | $55.47 | $55.15 | $55.21 | $55.14 | 53,644 |
2024-12-05 | $55.25 | $55.28 | $55.18 | $55.22 | $55.15 | 27,239 |
2024-12-04 | $55.24 | $55.32 | $55.12 | $55.24 | $55.17 | 22,157 |
2024-12-03 | $55.47 | $55.47 | $55.19 | $55.27 | $55.20 | 24,212 |
2024-12-02 | $55.36 | $55.48 | $55.23 | $55.44 | $55.37 | 23,693 |
2024-11-29 | $55.44 | $55.60 | $55.38 | $55.50 | $55.50 | 11,127 |
2024-11-27 | $55.49 | $55.60 | $55.34 | $55.37 | $55.37 | 17,508 |
2024-11-26 | $55.09 | $55.35 | $55.05 | $55.35 | $55.35 | 21,324 |
2024-11-25 | $54.79 | $55.14 | $54.79 | $55.14 | $55.14 | 29,112 |
2024-11-22 | $54.15 | $54.61 | $54.15 | $54.59 | $54.59 | 23,660 |
2024-11-21 | $53.95 | $54.28 | $53.70 | $54.21 | $54.21 | 22,338 |
2024-11-20 | $53.82 | $53.99 | $53.58 | $53.89 | $53.83 | 25,925 |
2024-11-19 | $53.98 | $54.05 | $53.68 | $53.93 | $53.87 | 28,842 |
2024-11-18 | $53.86 | $54.24 | $53.86 | $54.16 | $54.10 | 67,105 |
2024-11-15 | $54.20 | $54.20 | $53.85 | $53.90 | $53.84 | 22,092 |
2024-11-14 | $54.73 | $54.73 | $54.32 | $54.34 | $54.28 | 54,933 |
2024-11-13 | $54.71 | $54.83 | $54.56 | $54.73 | $54.67 | 16,368 |
2024-11-12 | $55.06 | $55.06 | $54.59 | $54.72 | $54.66 | 58,192 |
2024-11-11 | $55.14 | $55.20 | $54.91 | $54.96 | $54.96 | 28,328 |
2024-11-08 | $54.78 | $55.09 | $54.74 | $54.94 | $54.94 | 26,535 |
2024-11-07 | $54.49 | $54.73 | $54.49 | $54.64 | $54.64 | 38,962 |
2024-11-06 | $54.59 | $54.59 | $54.04 | $54.36 | $54.36 | 30,029 |
2024-11-05 | $53.09 | $53.60 | $53.09 | $53.53 | $53.53 | 15,981 |
2024-11-04 | $53.38 | $53.38 | $53.00 | $53.17 | $53.17 | 16,915 |
2024-11-01 | $53.21 | $53.60 | $53.21 | $53.31 | $53.31 | 19,944 |
2024-10-31 | $53.50 | $53.52 | $53.19 | $53.19 | $53.19 | 190,678 |
2024-10-30 | $53.88 | $53.93 | $53.65 | $53.71 | $53.71 | 22,608 |
2024-10-29 | $53.68 | $53.87 | $53.59 | $53.67 | $53.67 | 15,807 |
2024-10-28 | $53.72 | $53.87 | $53.67 | $53.73 | $53.73 | 24,114 |
2024-10-25 | $53.86 | $53.99 | $53.47 | $53.50 | $53.50 | 19,903 |
2024-10-24 | $53.90 | $53.93 | $53.70 | $53.79 | $53.79 | 31,416 |
2024-10-23 | $53.98 | $54.19 | $53.77 | $53.98 | $53.98 | 23,285 |
2024-10-22 | $54.11 | $54.33 | $54.03 | $54.25 | $54.25 | 24,530 |
2024-10-21 | $54.75 | $54.75 | $54.24 | $54.34 | $54.34 | 60,160 |
2024-10-18 | $54.55 | $54.83 | $54.55 | $54.78 | $54.78 | 33,061 |
2024-10-17 | $54.84 | $54.84 | $54.59 | $54.65 | $54.65 | 29,672 |
2024-10-16 | $54.47 | $54.74 | $54.37 | $54.74 | $54.74 | 37,411 |
2024-10-15 | $54.49 | $54.85 | $54.40 | $54.48 | $54.48 | 18,670 |
2024-10-14 | $54.02 | $54.53 | $54.02 | $54.48 | $54.48 | 106,233 |
2024-10-11 | $53.63 | $54.08 | $53.63 | $54.04 | $54.04 | 13,219 |
2024-10-10 | $53.81 | $53.82 | $53.57 | $53.69 | $53.69 | 12,526 |
2024-10-09 | $53.58 | $53.98 | $53.54 | $53.96 | $53.96 | 28,596 |
2024-10-08 | $53.23 | $53.51 | $53.20 | $53.50 | $53.50 | 26,047 |
2024-10-07 | $53.33 | $53.46 | $53.02 | $53.05 | $53.05 | 10,977 |
2024-10-04 | $53.65 | $53.70 | $53.26 | $53.57 | $53.57 | 15,014 |
2024-10-03 | $53.63 | $53.65 | $53.38 | $53.54 | $53.54 | 32,153 |
2024-10-02 | $53.83 | $53.83 | $53.56 | $53.75 | $53.75 | 17,192 |
2024-10-01 | $54.04 | $54.04 | $53.55 | $53.84 | $53.84 | 39,267 |
2024-09-30 | $53.80 | $54.02 | $53.57 | $54.00 | $54.00 | 22,514 |
2024-09-27 | $53.67 | $54.05 | $53.67 | $53.75 | $53.75 | 54,300 |
2024-09-26 | $53.63 | $53.70 | $53.54 | $53.66 | $53.66 | 67,164 |
2024-09-25 | $53.59 | $53.59 | $53.27 | $53.32 | $53.32 | 33,085 |
2024-09-24 | $53.70 | $53.70 | $53.44 | $53.55 | $53.55 | 26,308 |
2024-09-23 | $53.48 | $53.65 | $53.46 | $53.59 | $53.59 | 21,349 |
2024-09-20 | $53.52 | $53.58 | $53.32 | $53.44 | $53.44 | 20,692 |
2024-09-19 | $53.49 | $53.61 | $53.29 | $53.43 | $53.43 | 20,316 |
2024-09-18 | $53.09 | $53.36 | $53.01 | $53.04 | $52.98 | 12,671 |
2024-09-17 | $53.41 | $53.44 | $53.00 | $53.15 | $53.09 | 29,066 |
2024-09-16 | $53.25 | $53.41 | $53.18 | $53.41 | $53.35 | 15,387 |
2024-09-13 | $53.24 | $53.27 | $53.05 | $53.18 | $53.12 | 23,170 |
2024-09-12 | $52.55 | $52.93 | $52.39 | $52.92 | $52.86 | 27,797 |
2024-09-11 | $52.19 | $52.63 | $51.56 | $52.60 | $52.54 | 227,021 |
2024-09-10 | $52.32 | $52.38 | $51.97 | $52.38 | $52.32 | 19,547 |
2024-09-09 | $51.63 | $52.17 | $51.63 | $52.10 | $52.04 | 17,244 |
2024-09-06 | $51.92 | $52.20 | $51.47 | $51.49 | $51.49 | 19,429 |
2024-09-05 | $52.25 | $52.25 | $51.79 | $52.05 | $52.05 | 29,420 |
2024-09-04 | $52.32 | $52.57 | $52.18 | $52.37 | $52.37 | 30,817 |
2024-09-03 | $52.66 | $52.76 | $52.25 | $52.36 | $52.36 | 21,246 |
2024-08-30 | $52.71 | $52.90 | $52.33 | $52.89 | $52.89 | 21,029 |
2024-08-29 | $52.48 | $52.77 | $52.40 | $52.42 | $52.42 | 13,919 |
2024-08-28 | $52.38 | $52.60 | $52.06 | $52.27 | $52.27 | 15,504 |
2024-08-27 | $52.30 | $52.51 | $52.24 | $52.51 | $52.51 | 28,059 |
2024-08-26 | $52.34 | $52.51 | $52.25 | $52.35 | $52.35 | 23,115 |
2024-08-23 | $52.24 | $52.35 | $51.97 | $52.32 | $52.32 | 15,565 |
2024-08-22 | $52.24 | $52.37 | $51.76 | $51.83 | $51.83 | 51,911 |
2024-08-21 | $52.21 | $52.29 | $52.04 | $52.22 | $52.15 | 33,109 |
2024-08-20 | $51.94 | $52.07 | $51.91 | $52.01 | $51.94 | 13,243 |
2024-08-19 | $51.70 | $51.83 | $51.67 | $51.83 | $51.76 | 13,681 |
2024-08-16 | $51.32 | $51.66 | $51.32 | $51.61 | $51.54 | 14,487 |
2024-08-15 | $51.46 | $51.52 | $51.30 | $51.47 | $51.40 | 32,244 |
2024-08-14 | $50.67 | $50.99 | $50.65 | $50.95 | $50.95 | 12,176 |
2024-08-13 | $50.10 | $50.69 | $50.10 | $50.67 | $50.67 | 40,262 |
2024-08-12 | $50.14 | $50.18 | $49.86 | $49.99 | $49.99 | 212,979 |
2024-08-09 | $49.96 | $50.21 | $49.80 | $50.12 | $50.12 | 12,162 |
2024-08-08 | $49.34 | $49.94 | $49.34 | $49.93 | $49.93 | 24,131 |
2024-08-07 | $49.58 | $49.90 | $48.93 | $48.93 | $48.93 | 13,839 |
2024-08-06 | $49.00 | $49.88 | $48.94 | $49.26 | $49.26 | 21,499 |
2024-08-05 | $48.83 | $49.38 | $48.71 | $48.87 | $48.87 | 50,291 |
2024-08-02 | $50.33 | $50.56 | $49.83 | $50.23 | $50.23 | 29,941 |
2024-08-01 | $51.00 | $51.10 | $50.36 | $50.56 | $50.56 | 15,848 |
2024-07-31 | $50.67 | $51.12 | $50.67 | $50.98 | $50.98 | 21,765 |
2024-07-30 | $50.63 | $50.67 | $50.21 | $50.50 | $50.50 | 53,994 |
2024-07-29 | $50.42 | $50.60 | $50.34 | $50.52 | $50.52 | 19,957 |
2024-07-26 | $49.93 | $50.67 | $49.93 | $50.38 | $50.38 | 18,451 |
2024-07-25 | $49.84 | $50.34 | $49.75 | $49.75 | $49.75 | 25,991 |
2024-07-24 | $50.41 | $50.41 | $50.00 | $50.01 | $49.94 | 33,791 |
2024-07-23 | $50.73 | $50.80 | $50.60 | $50.60 | $50.53 | 28,508 |
2024-07-22 | $50.90 | $50.90 | $50.58 | $50.83 | $50.76 | 61,789 |
2024-07-19 | $50.85 | $51.01 | $50.59 | $50.66 | $50.59 | 20,763 |
2024-07-18 | $51.19 | $51.52 | $50.78 | $50.94 | $50.94 | 15,270 |
2024-07-17 | $51.28 | $51.50 | $51.28 | $51.43 | $51.43 | 14,944 |
2024-07-16 | $50.92 | $51.50 | $50.92 | $51.50 | $51.50 | 25,269 |
2024-07-15 | $51.04 | $51.11 | $50.83 | $50.92 | $50.92 | 20,719 |
2024-07-12 | $50.62 | $51.11 | $50.62 | $50.79 | $50.79 | 20,168 |
2024-07-11 | $50.59 | $50.59 | $50.40 | $50.50 | $50.50 | 14,511 |
2024-07-10 | $50.11 | $50.42 | $50.04 | $50.42 | $50.42 | 170,962 |
2024-07-09 | $50.18 | $50.18 | $50.00 | $50.02 | $50.02 | 19,080 |
2024-07-08 | $50.26 | $50.26 | $49.99 | $50.08 | $50.08 | 17,809 |
2024-07-05 | $49.86 | $50.10 | $49.84 | $50.09 | $50.09 | 13,938 |
2024-07-03 | $49.64 | $49.92 | $49.64 | $49.85 | $49.85 | 8,747 |
2024-07-02 | $49.43 | $49.77 | $49.43 | $49.77 | $49.77 | 15,578 |
2024-07-01 | $49.60 | $49.85 | $49.52 | $49.61 | $49.61 | 25,994 |
2024-06-28 | $49.70 | $49.98 | $49.47 | $49.62 | $49.62 | 11,003 |
2024-06-27 | $49.67 | $49.83 | $49.53 | $49.68 | $49.68 | 14,063 |
2024-06-26 | $49.61 | $49.86 | $49.61 | $49.80 | $49.80 | 21,319 |
2024-06-25 | $50.27 | $50.27 | $49.71 | $49.85 | $49.85 | 43,854 |
2024-06-24 | $49.93 | $50.40 | $49.93 | $50.14 | $50.14 | 13,069 |
2024-06-21 | $50.03 | $50.09 | $49.97 | $49.97 | $49.97 | 22,539 |
2024-06-20 | $49.97 | $50.13 | $49.92 | $50.02 | $50.02 | 28,372 |
2024-06-18 | $49.86 | $50.13 | $49.86 | $50.05 | $49.98 | 31,922 |
2024-06-17 | $49.59 | $50.05 | $49.59 | $49.97 | $49.90 | 46,314 |
2024-06-14 | $49.25 | $49.57 | $49.25 | $49.57 | $49.57 | 25,518 |
2024-06-13 | $49.39 | $49.65 | $49.35 | $49.62 | $49.62 | 33,512 |
2024-06-12 | $49.36 | $49.52 | $49.23 | $49.29 | $49.29 | 31,892 |
2024-06-11 | $48.91 | $49.15 | $48.73 | $49.13 | $49.13 | 20,232 |
2024-06-10 | $49.01 | $49.12 | $48.93 | $49.12 | $49.12 | 34,793 |
2024-06-07 | $49.08 | $49.31 | $49.01 | $49.01 | $49.01 | 53,561 |
2024-06-06 | $49.08 | $49.21 | $48.95 | $49.04 | $49.04 | 16,838 |
2024-06-05 | $48.95 | $49.09 | $48.69 | $49.09 | $49.09 | 24,769 |
2024-06-04 | $48.61 | $48.87 | $48.52 | $48.78 | $48.78 | 22,335 |
2024-06-03 | $48.88 | $48.88 | $48.35 | $48.56 | $48.56 | 43,087 |
2024-05-31 | $48.37 | $48.69 | $48.07 | $48.69 | $48.69 | 16,016 |
2024-05-30 | $48.16 | $48.26 | $48.01 | $48.18 | $48.18 | 24,079 |
2024-05-29 | $48.23 | $48.23 | $48.06 | $48.09 | $48.09 | 31,657 |
2024-05-28 | $48.93 | $48.93 | $48.33 | $48.54 | $48.54 | 28,112 |
2024-05-24 | $48.97 | $48.97 | $48.76 | $48.81 | $48.81 | 12,952 |
2024-05-23 | $49.26 | $49.26 | $48.64 | $48.73 | $48.73 | 25,150 |
2024-05-22 | $49.17 | $49.46 | $49.17 | $49.32 | $49.25 | 24,318 |
2024-05-21 | $49.32 | $49.32 | $49.19 | $49.31 | $49.24 | 40,881 |
2024-05-20 | $49.44 | $49.46 | $49.25 | $49.25 | $49.18 | 14,357 |
2024-05-17 | $49.43 | $49.43 | $49.24 | $49.38 | $49.31 | 19,064 |
2024-05-16 | $49.38 | $49.49 | $49.32 | $49.32 | $49.25 | 27,962 |
2024-05-15 | $49.04 | $49.38 | $49.04 | $49.38 | $49.31 | 13,863 |
2024-05-14 | $48.77 | $48.88 | $48.57 | $48.88 | $48.81 | 31,607 |
2024-05-13 | $48.85 | $48.85 | $48.65 | $48.68 | $48.61 | 21,745 |
2024-05-10 | $48.68 | $48.68 | $48.55 | $48.67 | $48.67 | 28,228 |
2024-05-09 | $48.12 | $48.45 | $48.12 | $48.45 | $48.45 | 31,841 |
2024-05-08 | $47.87 | $48.21 | $47.87 | $48.18 | $48.18 | 35,270 |
2024-05-07 | $48.10 | $48.10 | $47.96 | $48.03 | $48.03 | 28,115 |
2024-05-06 | $47.67 | $47.78 | $47.56 | $47.78 | $47.78 | 23,420 |
2024-05-03 | $47.32 | $47.52 | $47.25 | $47.47 | $47.47 | 33,025 |
2024-05-02 | $47.30 | $47.30 | $46.86 | $47.05 | $47.05 | 29,596 |
2024-05-01 | $46.84 | $47.39 | $46.84 | $46.89 | $46.89 | 28,770 |
2024-04-30 | $47.40 | $47.51 | $47.06 | $47.06 | $47.06 | 22,998 |
2024-04-29 | $47.48 | $47.61 | $47.36 | $47.53 | $47.53 | 17,810 |
2024-04-26 | $47.17 | $47.56 | $47.17 | $47.42 | $47.42 | 20,711 |
2024-04-25 | $47.03 | $47.35 | $46.94 | $47.25 | $47.25 | 27,217 |
2024-04-24 | $47.58 | $47.58 | $47.29 | $47.50 | $47.44 | 19,797 |
2024-04-23 | $47.38 | $47.56 | $47.30 | $47.50 | $47.44 | 60,668 |
2024-04-22 | $47.03 | $47.36 | $46.87 | $47.12 | $47.06 | 82,627 |
2024-04-19 | $46.90 | $46.95 | $46.74 | $46.86 | $46.79 | 29,497 |
2024-04-18 | $47.08 | $47.17 | $46.75 | $46.86 | $46.86 | 21,164 |
2024-04-17 | $47.11 | $47.23 | $46.80 | $46.89 | $46.89 | 22,672 |
2024-04-16 | $47.20 | $47.20 | $46.91 | $46.99 | $46.99 | 39,310 |
2024-04-15 | $47.76 | $47.83 | $47.05 | $47.10 | $47.10 | 23,936 |
2024-04-12 | $47.84 | $47.84 | $47.27 | $47.37 | $47.37 | 27,355 |
2024-04-11 | $48.00 | $48.21 | $47.70 | $48.04 | $48.04 | 26,287 |
2024-04-10 | $47.98 | $48.06 | $47.73 | $47.90 | $47.90 | 97,845 |
2024-04-09 | $48.58 | $48.58 | $48.01 | $48.42 | $48.42 | 40,099 |
2024-04-08 | $48.51 | $48.51 | $48.37 | $48.38 | $48.38 | 18,096 |
2024-04-05 | $48.28 | $48.55 | $48.13 | $48.45 | $48.45 | 27,399 |
2024-04-04 | $48.79 | $48.97 | $48.08 | $48.08 | $48.08 | 25,858 |
2024-04-03 | $48.78 | $48.80 | $48.56 | $48.61 | $48.61 | 56,476 |
2024-04-02 | $48.81 | $48.81 | $48.55 | $48.71 | $48.71 | 16,994 |
2024-04-01 | $49.47 | $49.47 | $48.92 | $49.01 | $49.01 | 60,639 |
2024-03-28 | $49.38 | $49.44 | $49.25 | $49.41 | $49.41 | 44,923 |
2024-03-27 | $49.05 | $49.23 | $48.95 | $49.23 | $49.23 | 20,718 |
2024-03-26 | $48.90 | $48.90 | $48.68 | $48.68 | $48.68 | 19,989 |
2024-03-25 | $49.09 | $49.09 | $48.76 | $48.76 | $48.76 | 17,085 |
2024-03-22 | $49.38 | $49.38 | $49.01 | $49.01 | $49.01 | 14,310 |
2024-03-21 | $49.34 | $49.49 | $49.17 | $49.31 | $49.31 | 23,349 |
2024-03-20 | $48.74 | $49.19 | $48.74 | $49.16 | $49.10 | 24,038 |
2024-03-19 | $48.50 | $48.84 | $48.50 | $48.84 | $48.78 | 22,837 |
2024-03-18 | $48.65 | $48.69 | $48.51 | $48.53 | $48.47 | 31,134 |
2024-03-15 | $48.43 | $48.48 | $48.26 | $48.41 | $48.35 | 24,831 |
2024-03-14 | $48.91 | $48.91 | $48.46 | $48.66 | $48.60 | 40,881 |
2024-03-13 | $48.91 | $48.91 | $48.71 | $48.75 | $48.69 | 26,425 |
2024-03-12 | $48.54 | $48.84 | $48.50 | $48.80 | $48.74 | 24,931 |
2024-03-11 | $48.17 | $48.44 | $48.13 | $48.44 | $48.38 | 16,422 |
2024-03-08 | $48.48 | $48.55 | $48.31 | $48.32 | $48.26 | 25,574 |
2024-03-07 | $48.56 | $48.61 | $48.46 | $48.51 | $48.45 | 30,780 |
2024-03-06 | $48.45 | $48.58 | $48.26 | $48.36 | $48.30 | 34,389 |
2024-03-05 | $48.50 | $48.50 | $47.99 | $48.15 | $48.09 | 30,194 |
2024-03-04 | $48.41 | $48.60 | $48.41 | $48.52 | $48.46 | 14,200 |
2024-03-01 | $48.43 | $48.67 | $48.31 | $48.66 | $48.61 | 33,382 |
2024-02-29 | $48.37 | $48.39 | $48.18 | $48.39 | $48.33 | 50,002 |
2024-02-28 | $48.28 | $48.36 | $48.20 | $48.33 | $48.27 | 38,244 |
2024-02-27 | $48.45 | $48.45 | $48.18 | $48.33 | $48.27 | 44,321 |
2024-02-26 | $48.48 | $48.58 | $48.30 | $48.34 | $48.28 | 27,880 |
2024-02-23 | $48.43 | $48.68 | $48.43 | $48.50 | $48.44 | 42,315 |
2024-02-22 | $47.87 | $48.47 | $47.87 | $48.42 | $48.36 | 49,993 |
2024-02-21 | $47.49 | $47.86 | $47.49 | $47.85 | $47.72 | 26,193 |
2024-02-20 | $47.68 | $47.71 | $47.56 | $47.62 | $47.49 | 21,938 |
2024-02-16 | $47.89 | $48.03 | $47.71 | $47.76 | $47.76 | 19,922 |
2024-02-15 | $47.76 | $47.91 | $47.72 | $47.89 | $47.89 | 17,960 |
2024-02-14 | $47.50 | $47.63 | $47.32 | $47.60 | $47.60 | 22,044 |
2024-02-13 | $47.58 | $47.58 | $47.05 | $47.32 | $47.32 | 31,990 |
2024-02-12 | $47.73 | $47.98 | $47.73 | $47.88 | $47.88 | 34,032 |
2024-02-09 | $47.84 | $47.85 | $47.68 | $47.85 | $47.85 | 36,516 |
2024-02-08 | $47.75 | $47.92 | $47.59 | $47.74 | $47.74 | 49,524 |
2024-02-07 | $47.92 | $47.92 | $47.77 | $47.87 | $47.87 | 62,039 |
2024-02-06 | $47.65 | $47.68 | $47.51 | $47.68 | $47.68 | 50,366 |
2024-02-05 | $47.51 | $47.62 | $47.40 | $47.49 | $47.49 | 31,522 |
2024-02-02 | $47.56 | $47.86 | $47.40 | $47.67 | $47.67 | 250,384 |
2024-02-01 | $47.27 | $47.72 | $47.22 | $47.72 | $47.72 | 33,998 |
2024-01-31 | $47.67 | $47.67 | $47.11 | $47.11 | $47.11 | 33,060 |
2024-01-30 | $47.45 | $47.57 | $47.35 | $47.54 | $47.54 | 27,280 |
2024-01-29 | $47.16 | $47.43 | $47.13 | $47.43 | $47.43 | 32,412 |
2024-01-26 | $47.07 | $47.29 | $47.07 | $47.21 | $47.21 | 19,255 |
2024-01-25 | $47.08 | $47.21 | $47.01 | $47.21 | $47.21 | 33,504 |
2024-01-24 | $47.30 | $47.36 | $47.05 | $47.05 | $47.05 | 24,864 |
2024-01-23 | $47.08 | $47.25 | $47.04 | $47.24 | $47.24 | 29,448 |
2024-01-22 | $46.90 | $47.08 | $46.90 | $47.00 | $47.00 | 26,144 |
2024-01-19 | $46.42 | $46.94 | $46.42 | $46.89 | $46.89 | 33,218 |
2024-01-18 | $46.01 | $46.46 | $46.01 | $46.43 | $46.43 | 44,729 |
2024-01-17 | $46.10 | $46.20 | $45.93 | $46.09 | $46.09 | 36,629 |
2024-01-16 | $46.31 | $46.36 | $46.14 | $46.29 | $46.29 | 22,529 |
2024-01-12 | $46.36 | $46.49 | $46.29 | $46.41 | $46.41 | 24,704 |
2024-01-11 | $46.39 | $46.40 | $45.99 | $46.27 | $46.27 | 17,460 |
2024-01-10 | $46.07 | $46.38 | $46.07 | $46.33 | $46.33 | 11,888 |
2024-01-09 | $45.96 | $46.13 | $45.96 | $46.11 | $46.11 | 26,784 |
2024-01-08 | $45.79 | $46.22 | $45.78 | $46.21 | $46.21 | 31,530 |
2024-01-05 | $45.75 | $45.88 | $45.63 | $45.77 | $45.77 | 31,520 |
2024-01-04 | $45.85 | $46.03 | $45.74 | $45.74 | $45.74 | 15,693 |
2024-01-03 | $46.00 | $46.00 | $45.77 | $45.78 | $45.78 | 64,970 |
2024-01-02 | $45.71 | $46.08 | $45.71 | $45.98 | $45.98 | 22,540 |
2023-12-29 | $46.00 | $46.12 | $45.87 | $46.09 | $46.09 | 96,638 |
2023-12-28 | $45.97 | $46.14 | $45.92 | $46.08 | $46.08 | 120,117 |
2023-12-27 | $45.86 | $46.00 | $45.85 | $45.97 | $45.97 | 104,191 |
2023-12-26 | $45.69 | $45.95 | $45.69 | $45.87 | $45.87 | 54,634 |
2023-12-22 | $45.72 | $45.92 | $45.64 | $45.74 | $45.74 | 27,257 |
2023-12-21 | $45.50 | $45.69 | $45.40 | $45.69 | $45.69 | 28,054 |
2023-12-20 | $45.91 | $46.06 | $45.41 | $45.43 | $45.36 | 38,824 |
2023-12-19 | $45.93 | $46.09 | $45.92 | $46.09 | $46.02 | 29,150 |
2023-12-18 | $45.78 | $45.95 | $45.78 | $45.92 | $45.85 | 27,502 |
2023-12-15 | $45.73 | $45.78 | $45.63 | $45.76 | $45.69 | 21,534 |
2023-12-14 | $45.95 | $46.00 | $45.70 | $45.83 | $45.76 | 56,358 |
2023-12-13 | $45.27 | $45.82 | $45.18 | $45.82 | $45.75 | 22,891 |
2023-12-12 | $45.11 | $45.24 | $44.96 | $45.23 | $45.16 | 119,646 |
2023-12-11 | $44.81 | $45.11 | $44.81 | $45.11 | $45.04 | 28,916 |
2023-12-08 | $44.61 | $44.79 | $44.48 | $44.72 | $44.65 | 42,267 |
2023-12-07 | $44.51 | $44.71 | $44.50 | $44.64 | $44.57 | 54,498 |
2023-12-06 | $44.60 | $44.64 | $44.48 | $44.54 | $44.47 | 34,641 |
2023-12-05 | $44.49 | $44.58 | $44.47 | $44.57 | $44.50 | 92,511 |
2023-12-04 | $44.52 | $44.70 | $44.52 | $44.66 | $44.59 | 21,331 |
2023-12-01 | $44.40 | $44.70 | $44.38 | $44.68 | $44.68 | 18,955 |
2023-11-30 | $44.14 | $44.42 | $44.02 | $44.41 | $44.41 | 14,865 |
2023-11-29 | $44.28 | $44.31 | $44.04 | $44.08 | $44.08 | 29,735 |
2023-11-28 | $44.12 | $44.28 | $44.05 | $44.12 | $44.12 | 22,107 |
2023-11-27 | $44.28 | $44.28 | $44.10 | $44.13 | $44.13 | 10,732 |
2023-11-24 | $44.25 | $44.34 | $44.23 | $44.34 | $44.34 | 13,895 |
2023-11-22 | $44.13 | $44.33 | $44.13 | $44.24 | $44.24 | 55,648 |
2023-11-21 | $43.99 | $44.09 | $43.95 | $44.05 | $44.05 | 24,861 |
2023-11-20 | $43.63 | $44.22 | $43.63 | $44.11 | $44.04 | 22,457 |
2023-11-17 | $43.95 | $43.95 | $43.77 | $43.86 | $43.86 | 15,185 |
2023-11-16 | $43.84 | $43.90 | $43.63 | $43.81 | $43.81 | 21,447 |
2023-11-15 | $43.65 | $43.88 | $43.65 | $43.81 | $43.81 | 15,218 |
2023-11-14 | $43.47 | $43.79 | $43.47 | $43.68 | $43.68 | 26,897 |
2023-11-13 | $43.10 | $43.12 | $42.94 | $43.04 | $43.04 | 38,448 |
2023-11-10 | $42.81 | $43.14 | $42.60 | $43.14 | $43.14 | 12,226 |
2023-11-09 | $42.96 | $42.96 | $42.54 | $42.57 | $42.57 | 47,107 |
2023-11-08 | $43.04 | $43.04 | $42.82 | $42.98 | $42.98 | 21,708 |
2023-11-07 | $42.89 | $43.01 | $42.78 | $42.92 | $42.92 | 67,141 |
2023-11-06 | $42.85 | $42.85 | $42.74 | $42.84 | $42.84 | 26,720 |
2023-11-03 | $42.71 | $42.89 | $42.70 | $42.78 | $42.78 | 34,581 |
2023-11-02 | $42.02 | $42.50 | $42.02 | $42.50 | $42.50 | 18,202 |
2023-11-01 | $41.59 | $41.79 | $41.46 | $41.72 | $41.72 | 25,839 |
2023-10-31 | $41.29 | $41.45 | $41.16 | $41.45 | $41.45 | 18,605 |
2023-10-30 | $40.88 | $41.25 | $40.84 | $41.16 | $41.16 | 43,593 |
2023-10-27 | $40.99 | $40.99 | $40.47 | $40.56 | $40.56 | 55,407 |
2023-10-26 | $41.44 | $41.44 | $40.97 | $40.99 | $40.99 | 39,582 |
2023-10-25 | $41.83 | $41.95 | $41.63 | $41.68 | $41.61 | 29,273 |
2023-10-24 | $41.64 | $41.93 | $41.63 | $41.90 | $41.83 | 23,551 |
2023-10-23 | $41.44 | $41.83 | $41.43 | $41.44 | $41.37 | 23,628 |
2023-10-20 | $41.96 | $42.04 | $41.61 | $41.61 | $41.54 | 15,460 |
2023-10-19 | $42.44 | $42.46 | $41.96 | $42.00 | $41.93 | 12,951 |
2023-10-18 | $42.67 | $42.67 | $42.24 | $42.30 | $42.30 | 20,079 |
2023-10-17 | $42.38 | $42.83 | $42.38 | $42.70 | $42.70 | 25,323 |
2023-10-16 | $42.43 | $42.82 | $42.43 | $42.73 | $42.73 | 16,164 |
2023-10-13 | $42.50 | $42.64 | $42.19 | $42.29 | $42.29 | 15,856 |
2023-10-12 | $42.52 | $42.55 | $42.10 | $42.31 | $42.31 | 33,502 |
2023-10-11 | $42.59 | $42.60 | $42.28 | $42.51 | $42.51 | 29,064 |
2023-10-10 | $42.35 | $42.62 | $42.21 | $42.40 | $42.40 | 37,569 |
2023-10-09 | $41.69 | $42.21 | $41.69 | $42.21 | $42.21 | 20,850 |
2023-10-06 | $41.31 | $42.05 | $41.22 | $41.91 | $41.91 | 16,467 |
2023-10-05 | $41.49 | $41.62 | $41.32 | $41.55 | $41.55 | 27,717 |
2023-10-04 | $41.51 | $41.63 | $41.30 | $41.56 | $41.56 | 28,059 |
2023-10-03 | $41.55 | $41.76 | $41.28 | $41.42 | $41.42 | 21,936 |
2023-10-02 | $41.91 | $41.91 | $41.54 | $41.81 | $41.81 | 15,592 |
2023-09-29 | $42.44 | $42.44 | $41.82 | $41.93 | $41.93 | 32,369 |
2023-09-28 | $41.96 | $42.26 | $41.90 | $42.12 | $42.12 | 19,203 |
2023-09-27 | $42.24 | $42.24 | $41.68 | $41.95 | $41.95 | 35,728 |
2023-09-26 | $42.50 | $42.50 | $42.05 | $42.10 | $42.10 | 22,497 |
2023-09-25 | $42.46 | $42.69 | $42.46 | $42.69 | $42.69 | 20,245 |
2023-09-22 | $42.72 | $42.89 | $42.65 | $42.65 | $42.65 | 20,966 |
2023-09-21 | $43.12 | $43.13 | $42.69 | $42.69 | $42.69 | 29,270 |
2023-09-20 | $43.60 | $43.77 | $43.33 | $43.33 | $43.26 | 42,388 |
2023-09-19 | $43.60 | $43.60 | $43.30 | $43.53 | $43.53 | 215,334 |
2023-09-18 | $43.48 | $43.75 | $43.48 | $43.64 | $43.64 | 21,361 |
2023-09-15 | $43.96 | $43.99 | $43.56 | $43.56 | $43.56 | 49,193 |
2023-09-14 | $44.02 | $44.13 | $43.86 | $44.09 | $44.09 | 19,133 |
2023-09-13 | $43.80 | $43.82 | $43.65 | $43.73 | $43.73 | 27,376 |
2023-09-12 | $43.85 | $43.89 | $43.65 | $43.71 | $43.71 | 35,896 |
2023-09-11 | $43.81 | $43.93 | $43.80 | $43.91 | $43.91 | 19,080 |
2023-09-08 | $43.75 | $43.79 | $43.61 | $43.72 | $43.72 | 27,594 |
2023-09-07 | $43.54 | $43.77 | $43.54 | $43.70 | $43.70 | 50,358 |
2023-09-06 | $43.75 | $43.75 | $43.58 | $43.67 | $43.67 | 20,337 |
2023-09-05 | $44.30 | $44.30 | $43.93 | $43.93 | $43.93 | 19,494 |
2023-09-01 | $44.32 | $44.45 | $44.17 | $44.30 | $44.30 | 14,831 |
2023-08-31 | $44.48 | $44.48 | $44.20 | $44.20 | $44.20 | 30,582 |
2023-08-30 | $44.37 | $44.47 | $44.28 | $44.38 | $44.38 | 34,284 |
2023-08-29 | $43.88 | $44.26 | $43.88 | $44.25 | $44.25 | 51,359 |
2023-08-28 | $43.78 | $43.94 | $43.69 | $43.85 | $43.85 | 30,905 |
2023-08-25 | $43.58 | $43.75 | $43.31 | $43.67 | $43.67 | 50,081 |
2023-08-24 | $43.83 | $44.03 | $43.34 | $43.39 | $43.39 | 37,871 |
2023-08-23 | $43.64 | $43.90 | $43.64 | $43.88 | $43.88 | 51,183 |
2023-08-22 | $43.52 | $43.58 | $43.44 | $43.46 | $43.46 | 30,085 |
2023-08-21 | $43.44 | $43.59 | $43.29 | $43.47 | $43.47 | 27,878 |
2023-08-18 | $43.43 | $43.61 | $43.36 | $43.50 | $43.50 | 27,339 |
2023-08-17 | $43.91 | $43.92 | $43.49 | $43.51 | $43.51 | 33,911 |
2023-08-16 | $43.80 | $44.04 | $43.73 | $43.73 | $43.73 | 19,947 |
2023-08-15 | $44.12 | $44.12 | $43.84 | $43.89 | $43.89 | 97,000 |
2023-08-14 | $44.16 | $44.28 | $44.12 | $44.20 | $44.20 | 33,078 |
2023-08-11 | $43.98 | $44.18 | $43.90 | $44.08 | $44.08 | 19,499 |
2023-08-10 | $44.24 | $44.52 | $44.01 | $44.04 | $44.04 | 70,208 |
2023-08-09 | $44.19 | $44.22 | $43.95 | $43.99 | $43.99 | 14,595 |
2023-08-08 | $44.02 | $44.13 | $43.83 | $44.09 | $44.09 | 26,859 |
2023-08-07 | $43.98 | $44.27 | $43.98 | $44.26 | $44.26 | 20,798 |
2023-08-04 | $44.21 | $44.39 | $43.82 | $43.86 | $43.86 | 21,418 |
2023-08-03 | $44.28 | $44.33 | $44.15 | $44.27 | $44.27 | 19,312 |
2023-08-02 | $44.54 | $44.60 | $44.34 | $44.38 | $44.38 | 50,221 |
2023-08-01 | $44.63 | $44.90 | $44.61 | $44.71 | $44.71 | 77,717 |
2023-07-31 | $44.82 | $44.93 | $44.67 | $44.82 | $44.82 | 37,755 |
2023-07-28 | $44.99 | $45.08 | $44.83 | $44.94 | $44.94 | 27,339 |
2023-07-27 | $45.08 | $45.14 | $44.53 | $44.60 | $44.60 | 25,538 |
2023-07-26 | $44.94 | $45.05 | $44.83 | $44.96 | $44.96 | 30,584 |
2023-07-25 | $45.01 | $45.13 | $44.91 | $45.06 | $45.06 | 30,386 |
2023-07-24 | $44.82 | $45.05 | $44.82 | $44.97 | $44.97 | 35,753 |
2023-07-21 | $44.73 | $44.98 | $44.73 | $44.88 | $44.88 | 31,589 |
2023-07-20 | $44.39 | $44.80 | $44.39 | $44.66 | $44.66 | 30,220 |
2023-07-19 | $44.51 | $44.63 | $44.49 | $44.56 | $44.49 | 21,195 |
2023-07-18 | $44.17 | $44.40 | $44.07 | $44.37 | $44.30 | 20,890 |
2023-07-17 | $43.95 | $44.18 | $43.95 | $44.11 | $44.04 | 30,614 |
2023-07-14 | $44.17 | $44.17 | $44.07 | $44.10 | $44.10 | 42,925 |
2023-07-13 | $44.13 | $44.16 | $43.96 | $44.08 | $44.08 | 24,755 |
2023-07-12 | $44.12 | $44.14 | $43.90 | $43.91 | $43.91 | 37,910 |
2023-07-11 | $43.52 | $43.71 | $43.50 | $43.71 | $43.71 | 96,400 |
2023-07-10 | $43.23 | $43.56 | $43.23 | $43.50 | $43.50 | 19,680 |
2023-07-07 | $43.28 | $43.54 | $43.15 | $43.16 | $43.16 | 17,410 |
2023-07-06 | $43.43 | $43.54 | $43.31 | $43.46 | $43.46 | 51,578 |
2023-07-05 | $43.80 | $43.90 | $43.72 | $43.84 | $43.84 | 35,993 |
2023-07-03 | $43.79 | $43.97 | $43.79 | $43.97 | $43.97 | 14,119 |
2023-06-30 | $43.68 | $44.09 | $43.68 | $43.99 | $43.99 | 35,371 |
2023-06-29 | $43.15 | $43.55 | $43.15 | $43.53 | $43.53 | 18,151 |
2023-06-28 | $43.39 | $43.39 | $43.17 | $43.29 | $43.29 | 32,627 |
2023-06-27 | $43.17 | $43.43 | $43.06 | $43.42 | $43.42 | 52,845 |
2023-06-26 | $42.90 | $43.09 | $42.88 | $42.98 | $42.98 | 47,113 |
2023-06-23 | $43.02 | $43.16 | $43.02 | $43.04 | $43.04 | 13,856 |
2023-06-22 | $43.27 | $43.31 | $43.11 | $43.31 | $43.31 | 16,632 |
2023-06-21 | $43.40 | $43.44 | $43.20 | $43.29 | $43.23 | 20,362 |
2023-06-20 | $43.54 | $43.62 | $43.39 | $43.43 | $43.36 | 41,595 |
2023-06-16 | $43.95 | $44.00 | $43.73 | $43.73 | $43.67 | 32,709 |
2023-06-15 | $43.21 | $43.86 | $43.21 | $43.78 | $43.72 | 41,222 |
2023-06-14 | $43.16 | $43.30 | $43.01 | $43.11 | $43.05 | 22,588 |
2023-06-13 | $42.90 | $43.11 | $42.87 | $43.05 | $42.99 | 88,223 |
2023-06-12 | $42.64 | $42.84 | $42.57 | $42.82 | $42.76 | 25,859 |
2023-06-09 | $42.65 | $42.69 | $42.51 | $42.59 | $42.59 | 27,196 |
2023-06-08 | $42.42 | $42.59 | $42.27 | $42.59 | $42.59 | 35,206 |
2023-06-07 | $42.25 | $42.39 | $42.21 | $42.35 | $42.35 | 24,706 |
2023-06-06 | $42.35 | $42.37 | $42.22 | $42.33 | $42.33 | 23,806 |
2023-06-05 | $42.62 | $42.62 | $42.36 | $42.41 | $42.41 | 25,200 |
2023-06-02 | $42.04 | $42.58 | $42.04 | $42.55 | $42.55 | 37,983 |
2023-06-01 | $41.81 | $42.01 | $41.50 | $41.92 | $41.92 | 29,624 |
2023-05-31 | $41.81 | $41.85 | $41.52 | $41.71 | $41.71 | 16,000 |
2023-05-30 | $41.89 | $41.94 | $41.75 | $41.82 | $41.82 | 35,518 |
2023-05-26 | $41.50 | $41.93 | $41.50 | $41.90 | $41.90 | 24,651 |
2023-05-25 | $41.47 | $41.62 | $41.30 | $41.51 | $41.51 | 45,062 |
2023-05-24 | $42.02 | $42.02 | $41.60 | $41.64 | $41.57 | 55,517 |
2023-05-23 | $42.43 | $42.43 | $42.00 | $42.04 | $41.96 | 47,143 |
2023-05-22 | $42.47 | $42.71 | $42.39 | $42.48 | $42.40 | 51,726 |
2023-05-19 | $42.53 | $42.71 | $42.42 | $42.57 | $42.49 | 38,542 |
2023-05-18 | $42.13 | $42.59 | $42.13 | $42.56 | $42.56 | 28,873 |
2023-05-17 | $42.07 | $42.34 | $41.99 | $42.30 | $42.30 | 32,610 |
2023-05-16 | $42.13 | $42.27 | $42.00 | $42.00 | $42.00 | 44,619 |
2023-05-15 | $42.27 | $42.40 | $42.25 | $42.36 | $42.36 | 39,550 |
2023-05-12 | $42.46 | $42.46 | $42.12 | $42.37 | $42.37 | 53,266 |
2023-05-11 | $42.30 | $42.34 | $42.08 | $42.33 | $42.33 | 35,450 |
2023-05-10 | $42.39 | $42.55 | $42.07 | $42.43 | $42.43 | 33,766 |
2023-05-09 | $42.25 | $42.41 | $42.25 | $42.30 | $42.30 | 51,360 |
2023-05-08 | $42.61 | $42.61 | $42.32 | $42.47 | $42.47 | 62,275 |
2023-05-05 | $42.28 | $42.63 | $42.28 | $42.54 | $42.54 | 28,931 |
2023-05-04 | $42.28 | $42.28 | $41.82 | $41.99 | $41.99 | 69,896 |
2023-05-03 | $42.55 | $42.71 | $42.27 | $42.27 | $42.27 | 16,641 |
2023-05-02 | $42.85 | $42.85 | $42.31 | $42.60 | $42.60 | 37,241 |
2023-05-01 | $42.96 | $43.21 | $42.96 | $43.04 | $43.04 | 33,236 |
2023-04-28 | $42.41 | $42.96 | $42.41 | $42.96 | $42.96 | 26,163 |
2023-04-27 | $41.87 | $42.54 | $41.87 | $42.54 | $42.54 | 37,922 |
2023-04-26 | $42.33 | $42.33 | $41.73 | $41.81 | $41.81 | 40,097 |
2023-04-25 | $42.65 | $42.65 | $42.16 | $42.16 | $42.16 | 23,210 |
2023-04-24 | $42.68 | $42.76 | $42.53 | $42.70 | $42.70 | 44,200 |
2023-04-21 | $42.72 | $42.74 | $42.55 | $42.71 | $42.71 | 24,726 |
2023-04-20 | $42.44 | $42.74 | $42.44 | $42.59 | $42.59 | 29,895 |
2023-04-19 | $42.81 | $42.82 | $42.71 | $42.75 | $42.68 | 44,641 |
2023-04-18 | $42.96 | $42.96 | $42.71 | $42.86 | $42.79 | 20,077 |
2023-04-17 | $42.77 | $42.81 | $42.57 | $42.81 | $42.74 | 24,613 |
2023-04-14 | $42.69 | $42.87 | $42.42 | $42.65 | $42.58 | 45,581 |
2023-04-13 | $42.28 | $42.76 | $42.22 | $42.73 | $42.66 | 20,108 |
2023-04-12 | $42.41 | $42.59 | $42.18 | $42.23 | $42.16 | 55,729 |
2023-04-11 | $42.41 | $42.50 | $42.28 | $42.39 | $42.32 | 25,613 |
2023-04-10 | $42.00 | $42.24 | $41.94 | $42.23 | $42.16 | 46,766 |
2023-04-06 | $42.07 | $42.29 | $42.06 | $42.27 | $42.27 | 53,588 |
2023-04-05 | $42.20 | $42.30 | $42.13 | $42.21 | $42.21 | 18,530 |
2023-04-04 | $42.49 | $42.53 | $42.10 | $42.15 | $42.15 | 38,077 |
2023-04-03 | $42.13 | $42.40 | $42.13 | $42.38 | $42.38 | 22,548 |
2023-03-31 | $41.60 | $42.15 | $41.60 | $42.15 | $42.15 | 29,986 |
2023-03-30 | $41.48 | $41.60 | $41.41 | $41.56 | $41.56 | 36,316 |
2023-03-29 | $41.11 | $41.34 | $41.11 | $41.34 | $41.34 | 36,920 |
2023-03-28 | $40.93 | $40.99 | $40.76 | $40.88 | $40.88 | 15,039 |
2023-03-27 | $41.05 | $41.11 | $40.89 | $40.91 | $40.91 | 44,421 |
2023-03-24 | $40.36 | $40.86 | $40.34 | $40.85 | $40.85 | 20,221 |
2023-03-23 | $40.71 | $40.95 | $40.31 | $40.57 | $40.57 | 41,617 |
2023-03-22 | $41.17 | $41.31 | $40.53 | $40.53 | $40.47 | 23,462 |
2023-03-21 | $41.06 | $41.18 | $40.81 | $41.08 | $41.02 | 31,060 |
2023-03-20 | $40.51 | $40.85 | $40.51 | $40.81 | $40.75 | 19,017 |
2023-03-17 | $40.87 | $40.87 | $40.39 | $40.50 | $40.50 | 23,529 |
2023-03-16 | $40.14 | $40.88 | $40.14 | $40.86 | $40.86 | 49,895 |
2023-03-15 | $39.85 | $40.41 | $39.85 | $40.41 | $40.41 | 51,545 |
2023-03-14 | $40.24 | $40.53 | $40.01 | $40.36 | $40.36 | 99,355 |
2023-03-13 | $39.59 | $40.40 | $39.59 | $40.01 | $40.01 | 64,235 |
2023-03-10 | $40.20 | $40.41 | $39.76 | $39.88 | $39.88 | 51,689 |
2023-03-09 | $41.02 | $41.07 | $40.25 | $40.28 | $40.28 | 24,359 |
2023-03-08 | $40.79 | $40.84 | $40.60 | $40.82 | $40.82 | 21,457 |
2023-03-07 | $41.43 | $41.45 | $40.78 | $40.81 | $40.81 | 36,776 |
2023-03-06 | $41.44 | $41.62 | $41.39 | $41.48 | $41.48 | 25,489 |
2023-03-03 | $41.01 | $41.28 | $40.88 | $41.28 | $41.28 | 49,481 |
2023-03-02 | $40.31 | $40.90 | $40.29 | $40.81 | $40.81 | 94,949 |
2023-03-01 | $40.57 | $40.63 | $40.37 | $40.48 | $40.48 | 36,298 |
2023-02-28 | $40.76 | $40.97 | $40.73 | $40.75 | $40.75 | 39,781 |
2023-02-27 | $41.00 | $41.22 | $40.81 | $40.89 | $40.89 | 29,333 |
2023-02-24 | $40.86 | $40.89 | $40.60 | $40.79 | $40.79 | 28,030 |
2023-02-23 | $41.41 | $41.41 | $40.88 | $41.27 | $41.27 | 43,676 |
2023-02-22 | $41.38 | $41.49 | $41.10 | $41.23 | $41.16 | 31,329 |
2023-02-21 | $41.71 | $41.84 | $41.35 | $41.38 | $41.38 | 38,746 |
2023-02-17 | $42.13 | $42.27 | $41.95 | $42.24 | $42.24 | 21,958 |
2023-02-16 | $42.07 | $42.52 | $42.07 | $42.17 | $42.17 | 46,867 |
2023-02-15 | $42.20 | $42.59 | $42.20 | $42.59 | $42.59 | 55,069 |
2023-02-14 | $42.52 | $42.83 | $42.21 | $42.49 | $42.49 | 31,376 |
2023-02-13 | $42.22 | $42.77 | $42.22 | $42.77 | $42.77 | 42,104 |
2023-02-10 | $41.97 | $42.20 | $41.83 | $42.20 | $42.20 | 22,860 |
2023-02-09 | $42.59 | $42.70 | $41.89 | $41.96 | $41.96 | 54,237 |
2023-02-08 | $42.51 | $42.62 | $42.30 | $42.32 | $42.32 | 31,228 |
2023-02-07 | $42.46 | $42.84 | $42.13 | $42.76 | $42.76 | 54,928 |
2023-02-06 | $42.66 | $42.66 | $42.44 | $42.52 | $42.52 | 28,335 |
2023-02-03 | $42.93 | $43.05 | $42.68 | $42.77 | $42.77 | 29,620 |
2023-02-02 | $42.96 | $43.36 | $42.82 | $43.24 | $43.24 | 37,548 |
2023-02-01 | $42.37 | $43.02 | $41.97 | $42.72 | $42.72 | 61,376 |
2023-01-31 | $41.74 | $42.41 | $41.74 | $42.41 | $42.41 | 36,662 |
2023-01-30 | $41.87 | $42.18 | $41.79 | $41.79 | $41.79 | 28,771 |
2023-01-27 | $42.00 | $42.34 | $41.99 | $42.16 | $42.16 | 119,919 |
2023-01-26 | $42.22 | $42.22 | $41.87 | $42.18 | $42.18 | 31,294 |
2023-01-25 | $41.98 | $42.19 | $41.60 | $42.14 | $42.07 | 38,272 |
2023-01-24 | $42.15 | $42.21 | $41.88 | $42.18 | $42.11 | 44,449 |
2023-01-23 | $42.07 | $42.41 | $41.86 | $42.18 | $42.11 | 36,197 |
2023-01-20 | $41.53 | $41.93 | $41.28 | $41.93 | $41.93 | 47,934 |
2023-01-19 | $41.64 | $41.64 | $41.35 | $41.35 | $41.35 | 135,368 |
2023-01-18 | $42.55 | $42.61 | $41.76 | $41.76 | $41.76 | 27,154 |
2023-01-17 | $42.61 | $42.85 | $42.48 | $42.50 | $42.50 | 34,322 |
2023-01-13 | $42.52 | $42.77 | $42.47 | $42.77 | $42.77 | 50,383 |
2023-01-12 | $42.81 | $42.83 | $42.40 | $42.71 | $42.71 | 107,725 |
2023-01-11 | $42.27 | $42.66 | $42.27 | $42.66 | $42.66 | 71,077 |
2023-01-10 | $42.10 | $42.25 | $41.98 | $42.25 | $42.25 | 37,188 |
2023-01-09 | $42.42 | $42.71 | $42.04 | $42.06 | $42.06 | 40,663 |
2023-01-06 | $41.79 | $42.45 | $41.54 | $42.33 | $42.33 | 26,588 |
2023-01-05 | $41.52 | $41.59 | $41.29 | $41.34 | $41.34 | 31,052 |
2023-01-04 | $41.57 | $41.98 | $41.44 | $41.80 | $41.80 | 34,807 |
2023-01-03 | $41.60 | $41.75 | $41.15 | $41.48 | $41.48 | 71,347 |
2022-12-30 | $41.57 | $41.57 | $41.09 | $41.43 | $41.43 | 80,328 |
2022-12-29 | $41.38 | $41.78 | $41.32 | $41.69 | $41.69 | 42,864 |
2022-12-28 | $41.50 | $41.77 | $41.11 | $41.11 | $41.11 | 35,026 |
2022-12-27 | $41.74 | $41.79 | $41.43 | $41.64 | $41.57 | 69,325 |
2022-12-23 | $41.31 | $41.63 | $41.24 | $41.63 | $41.56 | 32,797 |
2022-12-22 | $41.46 | $41.47 | $40.89 | $41.45 | $41.45 | 82,456 |
2022-12-21 | $41.56 | $41.89 | $41.54 | $41.83 | $41.83 | 44,756 |
2022-12-20 | $41.27 | $41.39 | $41.02 | $41.23 | $41.23 | 78,175 |
2022-12-19 | $41.43 | $41.60 | $41.09 | $41.28 | $41.28 | 93,384 |
2022-12-16 | $41.70 | $41.78 | $41.34 | $41.59 | $41.59 | 39,752 |
2022-12-15 | $42.54 | $42.58 | $41.92 | $42.08 | $42.08 | 76,947 |
2022-12-14 | $43.20 | $43.63 | $42.72 | $43.03 | $43.03 | 198,348 |
2022-12-13 | $43.79 | $43.97 | $43.00 | $43.22 | $43.22 | 59,272 |
2022-12-12 | $42.27 | $42.91 | $42.27 | $42.91 | $42.91 | 33,323 |
2022-12-09 | $42.49 | $42.69 | $42.29 | $42.29 | $42.29 | 38,974 |
2022-12-08 | $42.34 | $42.73 | $42.34 | $42.67 | $42.67 | 53,075 |
2022-12-07 | $42.09 | $42.52 | $42.09 | $42.32 | $42.32 | 56,456 |
2022-12-06 | $42.69 | $42.71 | $42.06 | $42.27 | $42.27 | 38,956 |
2022-12-05 | $42.93 | $43.02 | $42.60 | $42.74 | $42.74 | 71,072 |
2022-12-02 | $42.91 | $43.42 | $42.82 | $43.35 | $43.35 | 30,500 |
2022-12-01 | $43.22 | $43.43 | $43.05 | $43.34 | $43.34 | 59,372 |
2022-11-30 | $42.07 | $43.21 | $41.91 | $43.21 | $43.21 | 65,280 |
2022-11-29 | $42.17 | $42.32 | $41.96 | $42.14 | $42.14 | 44,898 |
2022-11-28 | $42.57 | $42.81 | $42.28 | $42.35 | $42.27 | 39,582 |
2022-11-25 | $42.85 | $42.93 | $42.78 | $42.87 | $42.79 | 29,367 |
2022-11-23 | $42.67 | $42.86 | $42.61 | $42.76 | $42.68 | 68,860 |
2022-11-22 | $42.21 | $42.66 | $42.21 | $42.66 | $42.58 | 87,148 |
2022-11-21 | $41.93 | $42.21 | $41.93 | $42.14 | $42.06 | 27,351 |
2022-11-18 | $42.02 | $42.12 | $41.89 | $42.01 | $41.93 | 30,118 |
2022-11-17 | $41.31 | $41.81 | $41.31 | $41.81 | $41.73 | 27,516 |
2022-11-16 | $41.64 | $41.94 | $41.64 | $41.80 | $41.72 | 56,987 |
2022-11-15 | $42.24 | $42.24 | $41.52 | $41.87 | $41.79 | 51,411 |
2022-11-14 | $41.85 | $42.21 | $41.66 | $41.66 | $41.58 | 55,612 |
2022-11-11 | $41.88 | $42.06 | $41.55 | $42.01 | $41.93 | 70,725 |
2022-11-10 | $41.06 | $41.82 | $40.93 | $41.78 | $41.70 | 84,261 |
2022-11-09 | $40.10 | $40.31 | $39.77 | $39.79 | $39.72 | 42,382 |
2022-11-08 | $40.21 | $40.63 | $40.00 | $40.35 | $40.27 | 77,257 |
2022-11-07 | $39.73 | $40.11 | $39.57 | $40.03 | $39.96 | 24,462 |
2022-11-04 | $39.57 | $39.69 | $38.97 | $39.50 | $39.43 | 38,518 |
2022-11-03 | $39.16 | $39.25 | $38.81 | $38.99 | $38.92 | 43,802 |
2022-11-02 | $40.11 | $40.51 | $39.40 | $39.40 | $39.33 | 44,546 |
2022-11-01 | $40.66 | $40.66 | $39.99 | $40.21 | $40.14 | 25,589 |
2022-10-31 | $40.28 | $40.46 | $40.22 | $40.26 | $40.19 | 74,121 |
2022-10-28 | $39.50 | $40.63 | $39.50 | $40.62 | $40.62 | 37,252 |
2022-10-27 | $39.69 | $39.99 | $39.48 | $39.56 | $39.56 | 38,221 |
2022-10-26 | $39.30 | $40.00 | $39.30 | $39.59 | $39.52 | 31,030 |
2022-10-25 | $38.96 | $39.57 | $38.96 | $39.57 | $39.57 | 29,247 |
2022-10-24 | $38.76 | $39.16 | $38.74 | $39.04 | $39.04 | 38,869 |
2022-10-21 | $37.73 | $38.53 | $37.52 | $38.49 | $38.49 | 29,590 |
2022-10-20 | $37.92 | $38.30 | $37.58 | $37.66 | $37.66 | 26,534 |
2022-10-19 | $38.15 | $38.31 | $37.77 | $38.03 | $38.03 | 72,404 |
2022-10-18 | $38.77 | $38.79 | $38.18 | $38.43 | $38.43 | 58,678 |
2022-10-17 | $37.61 | $38.14 | $37.61 | $38.04 | $38.04 | 65,620 |
2022-10-14 | $38.07 | $38.28 | $37.16 | $37.24 | $37.24 | 49,964 |
2022-10-13 | $36.27 | $38.04 | $36.27 | $37.90 | $37.90 | 142,292 |
2022-10-12 | $37.31 | $37.32 | $37.02 | $37.02 | $37.02 | 26,578 |
2022-10-11 | $37.08 | $37.55 | $37.00 | $37.18 | $37.18 | 30,334 |
2022-10-10 | $37.50 | $37.63 | $37.03 | $37.29 | $37.29 | 27,834 |
2022-10-07 | $38.01 | $38.03 | $37.22 | $37.43 | $37.43 | 50,588 |
2022-10-06 | $38.78 | $38.88 | $38.30 | $38.31 | $38.31 | 85,038 |
2022-10-05 | $38.42 | $39.04 | $38.34 | $38.76 | $38.76 | 153,346 |
2022-10-04 | $38.44 | $38.85 | $38.44 | $38.85 | $38.85 | 147,757 |
2022-10-03 | $37.29 | $38.11 | $37.29 | $37.92 | $37.92 | 79,531 |
2022-09-30 | $37.55 | $37.77 | $37.00 | $37.02 | $37.02 | 62,783 |
2022-09-29 | $37.81 | $37.81 | $37.37 | $37.62 | $37.62 | 172,227 |
2022-09-28 | $37.78 | $38.39 | $37.71 | $38.26 | $38.20 | 50,188 |
2022-09-27 | $38.08 | $38.34 | $37.50 | $37.66 | $37.66 | 63,214 |
2022-09-26 | $38.08 | $38.21 | $37.74 | $37.83 | $37.83 | 152,074 |
2022-09-23 | $38.23 | $38.26 | $37.71 | $38.16 | $38.16 | 68,718 |
2022-09-22 | $38.54 | $38.71 | $38.39 | $38.49 | $38.49 | 85,526 |
2022-09-21 | $39.48 | $39.74 | $38.76 | $38.76 | $38.76 | 72,221 |
2022-09-20 | $39.36 | $39.42 | $39.00 | $39.29 | $39.29 | 56,716 |
2022-09-19 | $39.20 | $39.73 | $39.20 | $39.73 | $39.73 | 43,336 |
2022-09-16 | $39.10 | $39.54 | $39.10 | $39.54 | $39.54 | 19,664 |
2022-09-15 | $39.73 | $39.85 | $39.45 | $39.53 | $39.53 | 21,160 |
2022-09-14 | $40.00 | $40.01 | $39.59 | $39.86 | $39.86 | 17,471 |
2022-09-13 | $40.61 | $40.72 | $39.69 | $39.75 | $39.75 | 76,090 |
2022-09-12 | $41.32 | $41.44 | $41.21 | $41.29 | $41.29 | 77,321 |
2022-09-09 | $40.75 | $41.17 | $40.75 | $41.11 | $41.11 | 36,071 |
2022-09-08 | $40.41 | $40.70 | $40.18 | $40.67 | $40.67 | 24,887 |
2022-09-07 | $39.94 | $40.53 | $39.92 | $40.47 | $40.47 | 25,096 |
2022-09-06 | $40.00 | $40.28 | $39.80 | $39.84 | $39.84 | 25,966 |
2022-09-02 | $40.88 | $40.88 | $39.81 | $39.98 | $39.98 | 35,956 |
2022-09-01 | $39.94 | $40.55 | $39.94 | $40.55 | $40.55 | 67,175 |
2022-08-31 | $40.48 | $40.65 | $40.11 | $40.11 | $40.11 | 41,514 |
2022-08-30 | $40.81 | $40.81 | $40.26 | $40.37 | $40.37 | 36,275 |
2022-08-29 | $40.78 | $41.10 | $40.71 | $40.88 | $40.80 | 36,707 |
2022-08-26 | $42.31 | $42.37 | $41.09 | $41.10 | $41.02 | 89,084 |
2022-08-25 | $42.13 | $42.33 | $41.90 | $42.33 | $42.25 | 35,602 |
2022-08-24 | $41.96 | $42.07 | $41.82 | $41.95 | $41.87 | 22,826 |
2022-08-23 | $42.12 | $42.18 | $41.92 | $41.93 | $41.85 | 43,755 |
2022-08-22 | $42.69 | $42.69 | $42.20 | $42.28 | $42.20 | 26,613 |
2022-08-19 | $42.92 | $43.09 | $42.84 | $42.96 | $42.96 | 19,308 |
2022-08-18 | $43.11 | $43.20 | $42.99 | $43.15 | $43.15 | 92,574 |
2022-08-17 | $43.17 | $43.35 | $43.00 | $43.16 | $43.16 | 36,336 |
2022-08-16 | $43.13 | $43.48 | $43.10 | $43.32 | $43.32 | 36,099 |
2022-08-15 | $42.79 | $43.11 | $42.73 | $43.10 | $43.10 | 53,069 |
2022-08-12 | $42.43 | $42.86 | $42.41 | $42.86 | $42.86 | 31,455 |
2022-08-11 | $42.65 | $42.71 | $42.25 | $42.27 | $42.27 | 39,204 |
2022-08-10 | $42.24 | $42.50 | $42.24 | $42.47 | $42.47 | 38,237 |
2022-08-09 | $41.85 | $41.98 | $41.79 | $41.87 | $41.87 | 59,263 |
2022-08-08 | $42.04 | $42.24 | $41.87 | $41.98 | $41.98 | 64,828 |
2022-08-05 | $41.77 | $41.97 | $41.65 | $41.95 | $41.95 | 40,087 |
2022-08-04 | $42.00 | $42.15 | $41.92 | $42.03 | $42.03 | 124,611 |
2022-08-03 | $41.86 | $42.21 | $41.68 | $42.13 | $42.13 | 56,935 |
2022-08-02 | $42.00 | $42.03 | $41.63 | $41.63 | $41.63 | 32,985 |
2022-08-01 | $41.68 | $42.12 | $41.68 | $41.99 | $41.99 | 29,511 |
2022-07-29 | $41.67 | $41.95 | $41.63 | $41.92 | $41.92 | 80,479 |
2022-07-28 | $41.20 | $41.95 | $41.12 | $41.80 | $41.80 | 29,170 |
2022-07-27 | $41.15 | $41.58 | $40.99 | $41.46 | $41.39 | 45,875 |
2022-07-26 | $40.85 | $41.10 | $40.85 | $40.95 | $40.88 | 48,327 |
2022-07-25 | $41.02 | $41.12 | $40.86 | $41.08 | $41.01 | 68,265 |
2022-07-22 | $41.09 | $41.30 | $40.81 | $40.96 | $40.89 | 36,868 |
2022-07-21 | $40.72 | $41.11 | $40.66 | $41.11 | $41.04 | 54,864 |
2022-07-20 | $40.88 | $41.12 | $40.77 | $40.92 | $40.85 | 146,086 |
2022-07-19 | $40.47 | $41.02 | $40.47 | $41.02 | $40.95 | 81,111 |
2022-07-18 | $40.88 | $40.90 | $40.19 | $40.27 | $40.20 | 101,396 |
2022-07-15 | $40.72 | $40.82 | $40.62 | $40.80 | $40.73 | 53,462 |
2022-07-14 | $39.75 | $40.29 | $39.70 | $40.29 | $40.22 | 27,940 |
2022-07-13 | $40.21 | $40.54 | $40.04 | $40.30 | $40.23 | 47,317 |
2022-07-12 | $40.89 | $40.98 | $40.34 | $40.48 | $40.41 | 22,570 |
2022-07-11 | $40.73 | $41.02 | $40.73 | $40.79 | $40.72 | 22,967 |
2022-07-08 | $40.99 | $41.12 | $40.85 | $41.00 | $40.93 | 23,394 |
2022-07-07 | $40.83 | $41.06 | $40.82 | $41.05 | $40.98 | 20,465 |
2022-07-06 | $40.67 | $41.02 | $40.55 | $40.79 | $40.72 | 29,747 |
2022-07-05 | $40.41 | $40.54 | $39.80 | $40.54 | $40.47 | 45,648 |
2022-07-01 | $40.32 | $40.74 | $40.06 | $40.69 | $40.62 | 25,993 |
2022-06-30 | $40.06 | $40.48 | $39.80 | $40.35 | $40.28 | 62,618 |
2022-06-29 | $40.21 | $40.37 | $40.05 | $40.24 | $40.17 | 46,872 |
2022-06-28 | $41.04 | $41.19 | $40.06 | $40.07 | $40.00 | 78,437 |
2022-06-27 | $41.11 | $41.12 | $40.82 | $40.89 | $40.75 | 34,006 |
2022-06-24 | $40.41 | $40.99 | $40.36 | $40.98 | $40.84 | 42,412 |
2022-06-23 | $39.60 | $40.10 | $39.60 | $40.10 | $39.96 | 35,528 |
2022-06-22 | $38.94 | $39.87 | $38.94 | $39.56 | $39.42 | 18,306 |
2022-06-21 | $38.87 | $39.43 | $38.87 | $39.36 | $39.23 | 38,936 |
2022-06-17 | $38.44 | $38.75 | $38.30 | $38.45 | $38.32 | 44,133 |
2022-06-16 | $38.71 | $38.71 | $38.22 | $38.47 | $38.34 | 96,253 |
2022-06-15 | $39.16 | $39.64 | $38.73 | $39.22 | $39.09 | 109,586 |
2022-06-14 | $39.37 | $39.38 | $38.71 | $38.97 | $38.84 | 131,302 |
2022-06-13 | $39.59 | $39.74 | $39.11 | $39.26 | $39.12 | 79,366 |
2022-06-10 | $40.68 | $40.68 | $40.23 | $40.28 | $40.14 | 62,869 |
2022-06-09 | $41.82 | $42.01 | $41.09 | $41.09 | $40.95 | 48,804 |
2022-06-08 | $42.09 | $42.31 | $41.79 | $41.83 | $41.69 | 61,735 |
2022-06-07 | $41.64 | $42.40 | $41.64 | $42.36 | $42.22 | 73,900 |
2022-06-06 | $42.33 | $42.40 | $41.90 | $42.00 | $41.86 | 71,859 |
2022-06-03 | $42.17 | $42.22 | $41.97 | $42.04 | $41.90 | 49,770 |
2022-06-02 | $41.88 | $42.40 | $41.47 | $42.39 | $42.25 | 39,616 |
2022-06-01 | $42.52 | $42.52 | $41.75 | $41.97 | $41.83 | 58,881 |
2022-05-31 | $42.59 | $42.61 | $41.96 | $42.38 | $42.23 | 86,984 |
2022-05-27 | $42.28 | $42.72 | $42.21 | $42.71 | $42.56 | 72,083 |
2022-05-26 | $41.75 | $42.19 | $41.73 | $42.10 | $41.96 | 62,434 |
2022-05-25 | $41.33 | $41.69 | $41.22 | $41.55 | $41.34 | 63,365 |
2022-05-24 | $40.83 | $41.49 | $40.73 | $41.33 | $41.13 | 61,384 |
2022-05-23 | $40.79 | $41.25 | $40.79 | $41.13 | $40.93 | 41,560 |
2022-05-20 | $40.62 | $40.62 | $39.75 | $40.50 | $40.30 | 54,542 |
2022-05-19 | $40.31 | $40.58 | $39.97 | $40.27 | $40.07 | 79,532 |
2022-05-18 | $41.75 | $41.79 | $40.63 | $40.74 | $40.54 | 47,375 |
2022-05-17 | $42.11 | $42.27 | $41.91 | $42.27 | $42.06 | 50,653 |
2022-05-16 | $41.50 | $42.07 | $41.47 | $41.77 | $41.56 | 34,287 |
2022-05-13 | $41.49 | $41.72 | $41.32 | $41.61 | $41.41 | 46,079 |
2022-05-12 | $40.74 | $41.20 | $40.59 | $41.20 | $41.00 | 95,668 |
2022-05-11 | $41.33 | $41.74 | $40.94 | $40.94 | $40.74 | 63,143 |
2022-05-10 | $41.82 | $42.05 | $41.15 | $41.42 | $41.22 | 121,055 |
2022-05-09 | $41.70 | $41.77 | $41.31 | $41.47 | $41.27 | 55,750 |
2022-05-06 | $41.75 | $42.08 | $41.57 | $41.98 | $41.77 | 72,638 |
2022-05-05 | $42.81 | $42.81 | $41.71 | $42.02 | $41.81 | 47,006 |
2022-05-04 | $42.13 | $43.24 | $42.06 | $43.22 | $43.01 | 43,845 |
2022-05-03 | $42.13 | $42.37 | $41.93 | $42.08 | $41.87 | 29,744 |
2022-05-02 | $42.20 | $42.36 | $41.37 | $42.08 | $41.87 | 104,881 |
2022-04-29 | $43.22 | $43.22 | $42.00 | $42.11 | $41.90 | 39,182 |
2022-04-28 | $43.00 | $43.53 | $42.69 | $43.36 | $43.15 | 77,802 |
2022-04-27 | $42.71 | $43.20 | $42.63 | $42.77 | $42.49 | 54,480 |
2022-04-26 | $43.18 | $43.40 | $42.66 | $42.66 | $42.38 | 62,573 |
2022-04-25 | $42.99 | $43.52 | $42.61 | $43.50 | $43.21 | 56,478 |
2022-04-22 | $44.24 | $44.24 | $43.17 | $43.17 | $42.89 | 91,197 |
2022-04-21 | $44.87 | $44.93 | $44.21 | $44.25 | $43.96 | 33,877 |
2022-04-20 | $44.48 | $44.70 | $44.45 | $44.54 | $44.25 | 101,613 |
2022-04-19 | $43.50 | $44.25 | $43.50 | $44.23 | $43.94 | 32,357 |
2022-04-18 | $43.88 | $43.99 | $43.45 | $43.59 | $43.30 | 37,580 |
2022-04-14 | $44.16 | $44.34 | $43.90 | $43.90 | $43.61 | 16,850 |
2022-04-13 | $44.04 | $44.26 | $43.93 | $44.22 | $43.93 | 36,502 |
2022-04-12 | $44.35 | $44.39 | $43.82 | $43.97 | $43.68 | 33,431 |
2022-04-11 | $44.62 | $44.62 | $44.05 | $44.05 | $43.76 | 60,508 |
2022-04-08 | $44.67 | $44.81 | $44.43 | $44.57 | $44.28 | 36,028 |
2022-04-07 | $44.25 | $44.74 | $44.12 | $44.61 | $44.32 | 66,013 |
2022-04-06 | $43.76 | $44.28 | $43.76 | $44.24 | $43.95 | 21,451 |
2022-04-05 | $44.25 | $44.59 | $44.04 | $44.10 | $43.81 | 62,222 |
2022-04-04 | $44.11 | $44.30 | $43.97 | $44.28 | $43.99 | 41,260 |
2022-04-01 | $44.25 | $44.25 | $43.80 | $44.25 | $43.96 | 82,320 |
2022-03-31 | $44.64 | $44.64 | $43.98 | $43.98 | $43.69 | 151,354 |
2022-03-30 | $44.62 | $44.71 | $44.40 | $44.56 | $44.27 | 51,409 |
2022-03-29 | $44.39 | $44.69 | $44.31 | $44.66 | $44.37 | 63,813 |
2022-03-28 | $44.10 | $44.30 | $43.88 | $44.30 | $43.94 | 38,907 |
2022-03-25 | $43.83 | $44.16 | $43.83 | $44.02 | $43.66 | 42,706 |
2022-03-24 | $43.52 | $43.82 | $43.51 | $43.82 | $43.46 | 27,327 |
2022-03-23 | $43.73 | $43.81 | $43.41 | $43.41 | $43.06 | 69,511 |
2022-03-22 | $43.95 | $44.13 | $43.77 | $43.93 | $43.58 | 45,359 |
2022-03-21 | $43.66 | $44.05 | $43.51 | $43.72 | $43.37 | 230,628 |
2022-03-18 | $43.44 | $43.80 | $43.33 | $43.79 | $43.44 | 279,185 |
2022-03-17 | $43.12 | $43.59 | $43.06 | $43.59 | $43.24 | 127,992 |
2022-03-16 | $43.07 | $43.15 | $42.39 | $43.14 | $42.79 | 396,298 |
2022-03-15 | $42.17 | $42.83 | $42.17 | $42.74 | $42.39 | 50,447 |
2022-03-14 | $41.93 | $42.38 | $41.80 | $41.89 | $41.55 | 41,007 |
2022-03-11 | $42.46 | $42.46 | $41.84 | $41.84 | $41.50 | 119,599 |
2022-03-10 | $42.07 | $42.20 | $41.70 | $42.14 | $41.80 | 34,901 |
2022-03-09 | $42.29 | $42.62 | $42.26 | $42.39 | $42.05 | 58,996 |
2022-03-08 | $42.32 | $42.70 | $41.78 | $41.78 | $41.44 | 50,099 |
2022-03-07 | $43.01 | $43.06 | $42.42 | $42.44 | $42.10 | 123,977 |
2022-03-04 | $43.02 | $43.34 | $42.84 | $43.32 | $42.97 | 145,852 |
2022-03-03 | $43.50 | $43.60 | $43.07 | $43.23 | $42.88 | 135,546 |
2022-03-02 | $42.73 | $43.36 | $42.61 | $43.21 | $42.86 | 56,910 |
2022-03-01 | $42.74 | $42.94 | $42.30 | $42.53 | $42.18 | 59,560 |
2022-02-28 | $42.47 | $42.83 | $42.29 | $42.82 | $42.48 | 85,698 |
2022-02-25 | $42.18 | $43.08 | $42.15 | $43.00 | $42.65 | 295,765 |
2022-02-24 | $41.00 | $41.94 | $41.00 | $41.88 | $41.54 | 84,229 |
2022-02-23 | $42.69 | $42.70 | $41.83 | $41.86 | $41.48 | 100,901 |
2022-02-22 | $42.66 | $42.84 | $42.15 | $42.37 | $41.98 | 97,944 |
2022-02-18 | $42.87 | $43.11 | $42.71 | $42.86 | $42.47 | 53,953 |
2022-02-17 | $43.15 | $43.29 | $42.93 | $43.01 | $42.62 | 57,222 |
2022-02-16 | $43.15 | $43.57 | $43.10 | $43.45 | $43.05 | 76,251 |
2022-02-15 | $43.45 | $43.51 | $43.22 | $43.34 | $42.95 | 24,685 |
2022-02-14 | $43.23 | $43.23 | $42.63 | $42.99 | $42.60 | 87,363 |
2022-02-11 | $43.84 | $43.91 | $43.14 | $43.27 | $42.88 | 79,169 |
2022-02-10 | $44.17 | $44.35 | $43.57 | $43.76 | $43.36 | 80,997 |
2022-02-09 | $44.59 | $44.61 | $44.45 | $44.56 | $44.15 | 38,712 |
2022-02-08 | $43.85 | $44.24 | $43.85 | $44.16 | $43.76 | 57,191 |
2022-02-07 | $44.10 | $44.22 | $43.87 | $43.98 | $43.58 | 175,890 |
2022-02-04 | $44.28 | $44.44 | $43.85 | $44.15 | $43.75 | 277,504 |
2022-02-03 | $44.62 | $44.79 | $44.41 | $44.43 | $44.02 | 214,004 |
2022-02-02 | $44.58 | $45.02 | $44.53 | $44.98 | $44.57 | 111,721 |
2022-02-01 | $44.56 | $44.56 | $44.12 | $44.51 | $44.10 | 103,710 |
2022-01-31 | $43.85 | $44.40 | $43.80 | $44.40 | $43.99 | 121,460 |
2022-01-28 | $43.13 | $44.09 | $42.86 | $44.09 | $43.69 | 297,353 |
2022-01-27 | $43.25 | $43.91 | $43.05 | $43.20 | $42.80 | 129,214 |
2022-01-26 | $43.61 | $43.96 | $42.94 | $43.25 | $42.80 | 262,980 |
2022-01-25 | $43.50 | $43.83 | $42.81 | $43.47 | $43.02 | 104,731 |
2022-01-24 | $43.25 | $43.77 | $42.51 | $43.76 | $43.31 | 390,382 |
2022-01-21 | $43.88 | $44.39 | $43.68 | $43.73 | $43.28 | 229,191 |
2022-01-20 | $44.61 | $44.82 | $43.93 | $43.98 | $43.53 | 286,702 |
2022-01-19 | $44.48 | $44.85 | $44.34 | $44.38 | $43.92 | 533,738 |
2022-01-18 | $44.65 | $44.68 | $44.40 | $44.51 | $44.05 | 54,005 |
2022-01-14 | $45.12 | $45.12 | $44.80 | $45.08 | $44.62 | 57,680 |
2022-01-13 | $45.83 | $45.83 | $45.16 | $45.26 | $44.79 | 38,213 |
2022-01-12 | $45.75 | $45.79 | $45.52 | $45.60 | $45.13 | 73,144 |
2022-01-11 | $45.42 | $45.68 | $45.18 | $45.67 | $45.20 | 85,821 |
2022-01-10 | $45.39 | $45.57 | $45.08 | $45.57 | $45.10 | 163,900 |
2022-01-07 | $45.86 | $45.86 | $45.63 | $45.68 | $45.21 | 25,670 |
2022-01-06 | $45.99 | $46.02 | $45.76 | $45.80 | $45.33 | 116,525 |
2022-01-05 | $46.46 | $46.50 | $45.96 | $45.97 | $45.50 | 142,766 |
2022-01-04 | $46.29 | $46.45 | $46.27 | $46.34 | $45.86 | 103,849 |
2022-01-03 | $46.62 | $46.62 | $46.06 | $46.37 | $45.89 | 64,105 |
2021-12-31 | $46.60 | $46.72 | $46.50 | $46.57 | $46.09 | 119,791 |
2021-12-30 | $46.80 | $46.80 | $46.51 | $46.56 | $46.08 | 79,717 |
2021-12-29 | $46.58 | $46.73 | $46.53 | $46.65 | $46.17 | 87,857 |
2021-12-28 | $46.65 | $46.66 | $46.50 | $46.58 | $46.03 | 108,557 |
2021-12-27 | $46.21 | $46.55 | $46.15 | $46.54 | $45.99 | 215,472 |
2021-12-23 | $45.96 | $46.09 | $45.87 | $45.97 | $45.42 | 66,994 |
2021-12-22 | $45.42 | $45.76 | $45.30 | $45.76 | $45.22 | 118,779 |
2021-12-21 | $45.43 | $45.43 | $45.00 | $45.37 | $44.83 | 256,716 |
2021-12-20 | $44.92 | $45.10 | $44.78 | $45.10 | $44.56 | 71,774 |
2021-12-17 | $45.91 | $45.91 | $45.35 | $45.43 | $44.89 | 46,201 |
2021-12-16 | $46.17 | $46.21 | $45.93 | $46.03 | $45.48 | 136,685 |
2021-12-15 | $45.34 | $45.93 | $45.31 | $45.93 | $45.38 | 65,453 |
2021-12-14 | $45.10 | $45.39 | $45.05 | $45.22 | $44.68 | 72,512 |
2021-12-13 | $45.46 | $45.59 | $45.34 | $45.42 | $44.88 | 53,662 |
2021-12-10 | $45.01 | $45.46 | $45.01 | $45.46 | $44.92 | 128,659 |
2021-12-09 | $44.88 | $45.05 | $44.72 | $44.90 | $44.37 | 100,492 |
2021-12-08 | $44.86 | $45.00 | $44.65 | $44.90 | $44.37 | 29,135 |
2021-12-07 | $44.96 | $45.01 | $44.77 | $44.90 | $44.37 | 17,900 |
2021-12-06 | $44.25 | $44.69 | $44.25 | $44.58 | $44.05 | 21,887 |
2021-12-03 | $44.23 | $44.23 | $43.81 | $44.12 | $43.60 | 35,904 |
2021-12-02 | $43.63 | $44.16 | $43.59 | $44.00 | $43.48 | 25,089 |
2021-12-01 | $44.12 | $44.48 | $43.50 | $43.51 | $42.99 | 30,396 |
2021-11-30 | $44.17 | $44.29 | $43.60 | $43.61 | $43.09 | 41,040 |
2021-11-29 | $44.52 | $44.65 | $44.37 | $44.45 | $43.92 | 43,052 |
2021-11-26 | $44.30 | $44.66 | $44.15 | $44.26 | $43.68 | 50,093 |
2021-11-24 | $44.81 | $44.86 | $44.65 | $44.85 | $44.26 | 104,673 |
2021-11-23 | $44.73 | $44.86 | $44.58 | $44.83 | $44.24 | 123,277 |
2021-11-22 | $44.82 | $45.09 | $44.68 | $44.68 | $44.09 | 31,826 |
2021-11-19 | $44.93 | $44.93 | $44.66 | $44.67 | $44.08 | 23,742 |
2021-11-18 | $44.62 | $44.76 | $44.55 | $44.74 | $44.15 | 24,123 |
2021-11-17 | $44.65 | $44.85 | $44.65 | $44.77 | $44.18 | 28,302 |
2021-11-16 | $44.73 | $44.93 | $44.71 | $44.78 | $44.19 | 24,245 |
2021-11-15 | $44.70 | $44.72 | $44.51 | $44.53 | $43.94 | 22,390 |
2021-11-12 | $44.41 | $44.66 | $44.39 | $44.57 | $43.99 | 61,879 |
2021-11-11 | $44.41 | $44.45 | $44.30 | $44.32 | $43.74 | 53,009 |
2021-11-10 | $44.32 | $44.55 | $44.32 | $44.43 | $43.85 | 43,002 |
2021-11-09 | $44.50 | $44.50 | $44.34 | $44.45 | $43.87 | 20,654 |
2021-11-08 | $44.66 | $44.66 | $44.31 | $44.45 | $43.87 | 22,278 |
2021-11-05 | $44.50 | $44.69 | $44.36 | $44.54 | $43.95 | 28,167 |
2021-11-04 | $44.39 | $44.40 | $44.25 | $44.38 | $43.80 | 15,708 |
2021-11-03 | $44.14 | $44.34 | $44.02 | $44.34 | $43.76 | 25,130 |
2021-11-02 | $43.82 | $44.22 | $43.82 | $44.14 | $43.56 | 33,714 |
2021-11-01 | $44.06 | $44.06 | $43.72 | $43.82 | $43.24 | 37,901 |
2021-10-29 | $43.57 | $43.94 | $43.57 | $43.94 | $43.36 | 19,872 |
2021-10-28 | $43.55 | $43.86 | $43.55 | $43.83 | $43.25 | 34,227 |
2021-10-27 | $43.91 | $43.97 | $43.65 | $43.65 | $43.01 | 43,848 |
2021-10-26 | $44.01 | $44.06 | $43.91 | $43.99 | $43.35 | 43,300 |
2021-10-25 | $43.79 | $44.00 | $43.73 | $43.92 | $43.28 | 23,289 |
2021-10-22 | $43.65 | $43.92 | $43.65 | $43.86 | $43.22 | 27,712 |
2021-10-21 | $43.64 | $43.69 | $43.47 | $43.69 | $43.06 | 27,625 |
2021-10-20 | $43.49 | $43.60 | $43.42 | $43.53 | $42.90 | 22,098 |
2021-10-19 | $43.19 | $43.29 | $43.00 | $43.29 | $42.66 | 47,262 |
2021-10-18 | $42.90 | $43.02 | $42.68 | $42.93 | $42.31 | 101,586 |
2021-10-15 | $42.86 | $43.09 | $42.86 | $43.00 | $42.37 | 44,980 |
2021-10-14 | $42.51 | $42.77 | $42.28 | $42.77 | $42.15 | 28,948 |
2021-10-13 | $42.10 | $42.16 | $41.80 | $42.11 | $41.49 | 26,421 |
2021-10-12 | $42.30 | $42.30 | $41.87 | $41.96 | $41.35 | 38,474 |
2021-10-11 | $42.26 | $42.57 | $42.13 | $42.13 | $41.52 | 21,872 |
2021-10-08 | $42.37 | $42.48 | $42.33 | $42.36 | $41.74 | 21,196 |
2021-10-07 | $42.44 | $42.72 | $42.44 | $42.47 | $41.85 | 34,687 |
2021-10-06 | $41.58 | $42.11 | $41.49 | $42.11 | $41.50 | 42,087 |
2021-10-05 | $41.76 | $42.17 | $41.66 | $41.96 | $41.35 | 37,882 |
2021-10-04 | $41.81 | $41.97 | $41.37 | $41.57 | $40.97 | 39,744 |
2021-10-01 | $41.87 | $42.12 | $41.40 | $41.92 | $41.31 | 46,552 |
2021-09-30 | $42.29 | $42.40 | $41.63 | $41.63 | $41.02 | 77,158 |
2021-09-29 | $42.19 | $42.46 | $42.19 | $42.27 | $41.65 | 30,488 |
2021-09-28 | $42.64 | $42.64 | $41.97 | $42.10 | $41.43 | 90,344 |
2021-09-27 | $43.01 | $43.01 | $42.74 | $42.77 | $42.09 | 59,140 |
2021-09-24 | $42.96 | $43.05 | $42.92 | $43.01 | $42.33 | 28,013 |
2021-09-23 | $42.87 | $43.16 | $42.86 | $42.98 | $42.30 | 77,751 |
2021-09-22 | $42.60 | $42.85 | $42.53 | $42.64 | $41.96 | 32,829 |
2021-09-21 | $42.58 | $42.87 | $42.42 | $42.50 | $41.82 | 75,848 |
2021-09-20 | $42.50 | $42.73 | $42.10 | $42.50 | $41.82 | 129,108 |
2021-09-17 | $43.17 | $43.17 | $42.96 | $42.98 | $42.30 | 44,700 |
2021-09-16 | $43.33 | $43.45 | $43.03 | $43.29 | $42.60 | 28,643 |
2021-09-15 | $43.29 | $43.52 | $43.14 | $43.41 | $42.72 | 121,287 |
2021-09-14 | $43.46 | $43.53 | $43.11 | $43.18 | $42.49 | 93,080 |
2021-09-13 | $43.50 | $43.65 | $43.23 | $43.42 | $42.73 | 53,270 |
2021-09-10 | $43.59 | $43.76 | $43.34 | $43.34 | $42.65 | 27,023 |
2021-09-09 | $43.97 | $43.97 | $43.54 | $43.56 | $42.87 | 51,502 |
2021-09-08 | $43.66 | $43.93 | $43.66 | $43.91 | $43.21 | 29,757 |
2021-09-07 | $44.32 | $44.32 | $43.80 | $43.83 | $43.13 | 29,587 |
2021-09-03 | $44.32 | $44.36 | $44.17 | $44.28 | $43.58 | 26,761 |
2021-09-02 | $44.24 | $44.29 | $44.13 | $44.29 | $43.59 | 54,287 |
2021-09-01 | $44.18 | $44.18 | $43.93 | $44.04 | $43.34 | 32,531 |
2021-08-31 | $44.05 | $44.14 | $43.97 | $44.04 | $43.34 | 18,897 |
2021-08-30 | $43.84 | $44.19 | $43.84 | $44.12 | $43.42 | 35,124 |
2021-08-27 | $43.99 | $44.00 | $43.86 | $43.96 | $43.19 | 26,828 |
2021-08-26 | $43.94 | $43.99 | $43.81 | $43.85 | $43.09 | 47,850 |
2021-08-25 | $44.02 | $44.14 | $43.97 | $44.05 | $43.28 | 33,994 |
2021-08-24 | $44.26 | $44.26 | $44.10 | $44.11 | $43.34 | 46,491 |
2021-08-23 | $44.47 | $44.54 | $44.34 | $44.34 | $43.57 | 48,070 |
2021-08-20 | $43.97 | $44.36 | $43.97 | $44.29 | $43.51 | 25,801 |
2021-08-19 | $43.58 | $44.10 | $43.58 | $43.97 | $43.20 | 41,453 |
2021-08-18 | $44.25 | $44.34 | $43.83 | $43.83 | $43.07 | 35,287 |
2021-08-17 | $44.28 | $44.28 | $44.02 | $44.28 | $43.51 | 30,307 |
2021-08-16 | $43.90 | $44.42 | $43.90 | $44.42 | $43.64 | 42,862 |
2021-08-13 | $43.83 | $44.04 | $43.83 | $44.04 | $43.27 | 24,811 |
2021-08-12 | $43.82 | $43.83 | $43.70 | $43.82 | $43.06 | 29,100 |
2021-08-11 | $43.90 | $43.90 | $43.70 | $43.71 | $42.95 | 39,106 |
2021-08-10 | $43.57 | $43.65 | $43.46 | $43.65 | $42.89 | 32,083 |
2021-08-09 | $43.62 | $43.62 | $43.43 | $43.47 | $42.71 | 34,455 |
2021-08-06 | $43.49 | $43.61 | $43.47 | $43.54 | $42.78 | 28,392 |
2021-08-05 | $43.63 | $43.63 | $43.43 | $43.53 | $42.77 | 30,986 |
2021-08-04 | $43.70 | $43.70 | $43.40 | $43.42 | $42.66 | 32,564 |
2021-08-03 | $43.47 | $43.73 | $43.35 | $43.73 | $42.97 | 32,842 |
2021-08-02 | $43.62 | $43.62 | $43.32 | $43.35 | $42.59 | 43,033 |
2021-07-30 | $43.24 | $43.46 | $43.24 | $43.37 | $42.61 | 20,517 |
2021-07-29 | $43.30 | $43.46 | $43.30 | $43.38 | $42.62 | 21,431 |
2021-07-28 | $43.52 | $43.52 | $43.24 | $43.29 | $42.46 | 37,961 |
2021-07-27 | $43.47 | $43.47 | $43.26 | $43.46 | $42.63 | 47,145 |
2021-07-26 | $43.36 | $43.53 | $43.29 | $43.50 | $42.67 | 38,822 |
2021-07-23 | $43.19 | $43.57 | $43.19 | $43.53 | $42.70 | 45,497 |
2021-07-22 | $43.14 | $43.19 | $43.02 | $43.16 | $42.34 | 52,725 |
2021-07-21 | $42.93 | $43.09 | $42.93 | $43.09 | $42.27 | 49,173 |
2021-07-20 | $42.62 | $43.02 | $42.53 | $42.90 | $42.08 | 176,769 |
2021-07-19 | $42.52 | $42.76 | $42.17 | $42.48 | $41.67 | 70,538 |
2021-07-16 | $43.22 | $43.22 | $42.94 | $42.96 | $42.14 | 28,548 |
2021-07-15 | $43.04 | $43.04 | $42.86 | $43.02 | $42.20 | 31,277 |
2021-07-14 | $42.95 | $43.05 | $42.85 | $43.00 | $42.18 | 27,350 |
2021-07-13 | $42.68 | $42.93 | $42.68 | $42.76 | $41.95 | 65,736 |
2021-07-12 | $42.85 | $42.89 | $42.75 | $42.79 | $41.98 | 33,862 |
2021-07-09 | $42.72 | $42.85 | $42.52 | $42.80 | $41.99 | 45,718 |
2021-07-08 | $42.48 | $42.54 | $42.27 | $42.48 | $41.67 | 55,203 |
2021-07-07 | $42.52 | $42.78 | $42.46 | $42.77 | $41.96 | 31,809 |
2021-07-06 | $42.71 | $42.71 | $42.17 | $42.44 | $41.63 | 51,338 |
2021-07-02 | $42.26 | $42.63 | $42.26 | $42.59 | $41.78 | 41,033 |
2021-07-01 | $42.13 | $42.25 | $42.09 | $42.23 | $41.43 | 26,839 |
2021-06-30 | $41.80 | $42.05 | $41.80 | $42.02 | $41.22 | 52,806 |
2021-06-29 | $41.92 | $41.98 | $41.85 | $41.89 | $41.09 | 25,568 |
2021-06-28 | $42.00 | $42.00 | $41.85 | $41.92 | $41.06 | 18,131 |
2021-06-25 | $41.77 | $41.91 | $41.70 | $41.89 | $41.03 | 39,366 |
2021-06-24 | $41.58 | $41.70 | $41.56 | $41.68 | $40.83 | 51,081 |
2021-06-23 | $41.56 | $41.61 | $41.38 | $41.38 | $40.53 | 113,452 |
2021-06-22 | $41.61 | $41.73 | $41.54 | $41.67 | $40.82 | 22,204 |
2021-06-21 | $41.06 | $41.53 | $41.06 | $41.52 | $40.67 | 42,564 |
2021-06-18 | $41.36 | $41.36 | $40.94 | $40.95 | $40.11 | 30,650 |
2021-06-17 | $41.35 | $41.60 | $41.31 | $41.53 | $40.68 | 67,788 |
2021-06-16 | $41.93 | $41.93 | $41.40 | $41.51 | $40.66 | 42,931 |
2021-06-15 | $42.00 | $42.00 | $41.77 | $41.85 | $40.99 | 116,041 |
2021-06-14 | $41.78 | $41.88 | $41.65 | $41.86 | $41.00 | 53,277 |
2021-06-11 | $42.00 | $42.00 | $41.72 | $41.90 | $41.04 | 25,829 |
2021-06-10 | $41.59 | $41.96 | $41.59 | $41.91 | $41.05 | 24,264 |
2021-06-09 | $41.59 | $41.74 | $41.59 | $41.62 | $40.77 | 51,521 |
2021-06-08 | $41.66 | $41.70 | $41.43 | $41.58 | $40.73 | 44,240 |
2021-06-07 | $41.84 | $41.84 | $41.60 | $41.70 | $40.85 | 35,752 |
2021-06-04 | $41.70 | $41.78 | $41.62 | $41.75 | $40.89 | 34,678 |
2021-06-03 | $41.35 | $41.50 | $41.19 | $41.47 | $40.62 | 24,494 |
2021-06-02 | $41.43 | $41.49 | $41.31 | $41.43 | $40.58 | 40,684 |
2021-06-01 | $41.84 | $41.84 | $41.25 | $41.29 | $40.44 | 41,972 |
2021-05-28 | $41.71 | $41.71 | $41.56 | $41.56 | $40.71 | 44,199 |
2021-05-27 | $41.80 | $41.80 | $41.50 | $41.50 | $40.65 | 54,278 |
2021-05-26 | $41.76 | $41.76 | $41.54 | $41.57 | $40.67 | 33,155 |
2021-05-25 | $41.73 | $41.81 | $41.61 | $41.63 | $40.73 | 27,505 |
2021-05-24 | $41.66 | $41.89 | $41.66 | $41.76 | $40.86 | 26,241 |
2021-05-21 | $41.83 | $41.90 | $41.56 | $41.56 | $40.66 | 41,074 |
2021-05-20 | $41.30 | $41.74 | $41.30 | $41.60 | $40.70 | 29,096 |
2021-05-19 | $41.00 | $41.25 | $40.80 | $41.25 | $40.36 | 57,473 |
2021-05-18 | $41.71 | $41.71 | $41.39 | $41.39 | $40.49 | 25,918 |
2021-05-17 | $41.85 | $41.85 | $41.58 | $41.64 | $40.74 | 43,146 |
2021-05-14 | $41.83 | $41.93 | $41.73 | $41.84 | $40.93 | 45,120 |
2021-05-13 | $40.88 | $41.69 | $40.88 | $41.55 | $40.65 | 36,532 |
2021-05-12 | $41.31 | $41.47 | $40.89 | $40.94 | $40.05 | 79,097 |
2021-05-11 | $42.00 | $42.19 | $41.47 | $41.66 | $40.76 | 77,164 |
2021-05-10 | $42.09 | $42.50 | $42.09 | $42.16 | $41.24 | 67,334 |
2021-05-07 | $41.99 | $42.15 | $41.93 | $42.09 | $41.18 | 27,013 |
2021-05-06 | $41.57 | $41.87 | $41.47 | $41.87 | $40.96 | 56,592 |
2021-05-05 | $41.46 | $41.63 | $41.41 | $41.52 | $40.62 | 175,800 |
2021-05-04 | $41.41 | $41.47 | $41.26 | $41.47 | $40.57 | 42,886 |
2021-05-03 | $41.34 | $41.51 | $41.25 | $41.44 | $40.54 | 43,290 |
2021-04-30 | $41.08 | $41.08 | $40.91 | $41.01 | $40.12 | 106,973 |
2021-04-29 | $41.00 | $41.16 | $40.86 | $41.14 | $40.25 | 30,546 |
2021-04-28 | $41.00 | $41.00 | $40.85 | $40.85 | $39.90 | 34,425 |
2021-04-27 | $41.29 | $41.29 | $41.00 | $41.12 | $40.17 | 53,270 |
2021-04-26 | $41.45 | $41.45 | $41.08 | $41.11 | $40.16 | 60,571 |
2021-04-23 | $41.23 | $41.50 | $41.12 | $41.39 | $40.43 | 33,805 |
2021-04-22 | $41.49 | $41.56 | $41.15 | $41.23 | $40.27 | 407,466 |
2021-04-21 | $41.51 | $41.65 | $41.45 | $41.64 | $40.67 | 53,870 |
2021-04-20 | $41.30 | $41.45 | $41.30 | $41.39 | $40.43 | 43,219 |
2021-04-19 | $41.50 | $41.50 | $41.31 | $41.34 | $40.38 | 30,279 |
2021-04-16 | $41.21 | $41.54 | $41.21 | $41.48 | $40.52 | 48,702 |
2021-04-15 | $40.82 | $41.20 | $40.82 | $41.16 | $40.20 | 37,165 |
2021-04-14 | $40.86 | $40.87 | $40.73 | $40.74 | $39.79 | 35,688 |
2021-04-13 | $40.86 | $40.89 | $40.71 | $40.85 | $39.90 | 36,403 |
2021-04-12 | $40.88 | $40.89 | $40.75 | $40.85 | $39.90 | 38,955 |
2021-04-09 | $40.49 | $40.85 | $40.49 | $40.85 | $39.90 | 29,915 |
2021-04-08 | $40.59 | $40.59 | $40.46 | $40.54 | $39.60 | 48,508 |
2021-04-07 | $40.54 | $40.54 | $40.37 | $40.44 | $39.50 | 371,709 |
2021-04-06 | $40.65 | $40.65 | $40.42 | $40.45 | $39.51 | 88,489 |
2021-04-05 | $40.24 | $40.63 | $40.18 | $40.57 | $39.63 | 59,998 |
2021-04-01 | $40.03 | $40.08 | $39.86 | $40.04 | $39.11 | 145,725 |
2021-03-31 | $39.82 | $40.06 | $39.82 | $39.90 | $38.97 | 34,896 |
2021-03-30 | $40.02 | $40.10 | $39.82 | $39.82 | $38.90 | 30,782 |
2021-03-29 | $39.98 | $40.30 | $39.92 | $40.23 | $39.30 | 54,796 |
2021-03-26 | $39.57 | $40.11 | $39.40 | $40.10 | $39.10 | 95,464 |
2021-03-25 | $39.03 | $39.40 | $39.00 | $39.36 | $38.38 | 35,383 |
2021-03-24 | $39.22 | $39.39 | $39.14 | $39.14 | $38.17 | 42,463 |
2021-03-23 | $39.19 | $39.34 | $39.02 | $39.08 | $38.11 | 84,971 |
2021-03-22 | $38.88 | $39.19 | $38.71 | $39.16 | $38.19 | 30,895 |
2021-03-19 | $38.90 | $38.96 | $38.69 | $38.81 | $37.85 | 34,630 |
2021-03-18 | $38.99 | $39.13 | $38.87 | $38.90 | $37.93 | 44,135 |
2021-03-17 | $39.11 | $39.14 | $38.90 | $39.05 | $38.08 | 69,779 |
2021-03-16 | $39.09 | $39.16 | $39.02 | $39.10 | $38.13 | 89,662 |
2021-03-15 | $38.81 | $38.99 | $38.63 | $38.98 | $38.01 | 49,071 |
2021-03-12 | $38.63 | $38.76 | $38.57 | $38.73 | $37.77 | 62,687 |
2021-03-11 | $38.74 | $38.83 | $38.51 | $38.61 | $37.65 | 41,776 |
2021-03-10 | $38.45 | $38.64 | $38.31 | $38.52 | $37.56 | 65,156 |
2021-03-09 | $38.28 | $38.55 | $38.19 | $38.21 | $37.26 | 76,018 |
2021-03-08 | $37.76 | $38.47 | $37.76 | $38.02 | $37.08 | 83,394 |
2021-03-05 | $37.16 | $37.94 | $37.10 | $37.84 | $36.90 | 76,102 |
2021-03-04 | $37.55 | $37.64 | $36.75 | $36.96 | $36.04 | 70,322 |
2021-03-03 | $37.62 | $37.74 | $37.50 | $37.50 | $36.57 | 59,099 |
2021-03-02 | $38.12 | $38.12 | $37.74 | $37.79 | $36.85 | 55,715 |
2021-03-01 | $37.80 | $38.12 | $37.76 | $37.93 | $36.99 | 93,130 |
2021-02-26 | $37.71 | $37.73 | $37.35 | $37.35 | $36.42 | 65,185 |
2021-02-25 | $37.97 | $38.16 | $37.58 | $37.68 | $36.74 | 58,830 |
2021-02-24 | $37.80 | $38.28 | $37.79 | $38.22 | $37.23 | 60,238 |
2021-02-23 | $38.07 | $38.12 | $37.73 | $38.03 | $37.04 | 67,293 |
2021-02-22 | $38.10 | $38.13 | $37.86 | $38.04 | $37.05 | 71,693 |
2021-02-19 | $38.50 | $38.55 | $38.16 | $38.20 | $37.21 | 55,590 |
2021-02-18 | $38.43 | $38.54 | $38.26 | $38.48 | $37.48 | 37,781 |
2021-02-17 | $38.30 | $38.58 | $38.23 | $38.56 | $37.56 | 58,999 |
2021-02-16 | $38.71 | $38.71 | $38.33 | $38.37 | $37.37 | 72,228 |
2021-02-12 | $38.47 | $38.57 | $38.41 | $38.57 | $37.57 | 54,225 |
2021-02-11 | $38.66 | $38.67 | $38.36 | $38.48 | $37.48 | 50,059 |
2021-02-10 | $38.72 | $38.72 | $38.36 | $38.44 | $37.44 | 45,887 |
2021-02-09 | $38.49 | $38.62 | $38.47 | $38.55 | $37.55 | 61,625 |
2021-02-08 | $38.59 | $38.59 | $38.36 | $38.51 | $37.51 | 65,447 |
2021-02-05 | $38.46 | $38.47 | $38.34 | $38.39 | $37.39 | 71,157 |
2021-02-04 | $37.83 | $38.23 | $37.83 | $38.23 | $37.24 | 75,608 |
2021-02-03 | $37.96 | $38.00 | $37.75 | $37.89 | $36.90 | 79,046 |
2021-02-02 | $38.02 | $38.16 | $37.91 | $37.97 | $36.98 | 64,722 |
2021-02-01 | $37.78 | $37.84 | $37.52 | $37.70 | $36.72 | 129,887 |
2021-01-29 | $37.96 | $38.00 | $37.30 | $37.41 | $36.44 | 88,578 |
2021-01-28 | $38.16 | $38.56 | $38.02 | $38.20 | $37.21 | 74,497 |
2021-01-27 | $38.48 | $38.48 | $37.75 | $37.93 | $36.90 | 74,525 |
2021-01-26 | $38.78 | $38.78 | $38.59 | $38.68 | $37.63 | 73,354 |
2021-01-25 | $38.26 | $38.64 | $38.26 | $38.64 | $37.59 | 76,563 |
2021-01-22 | $38.38 | $38.50 | $38.23 | $38.33 | $37.29 | 47,046 |
2021-01-21 | $38.58 | $38.58 | $38.34 | $38.46 | $37.41 | 57,377 |
2021-01-20 | $38.46 | $38.54 | $38.18 | $38.47 | $37.42 | 60,240 |
2021-01-19 | $38.21 | $38.35 | $38.12 | $38.21 | $37.17 | 91,100 |
2021-01-15 | $37.92 | $38.20 | $37.84 | $38.09 | $37.05 | 55,429 |
2021-01-14 | $38.24 | $38.36 | $38.11 | $38.13 | $37.09 | 45,830 |
2021-01-13 | $38.31 | $38.39 | $38.20 | $38.30 | $37.26 | 186,733 |
2021-01-12 | $38.24 | $38.31 | $38.02 | $38.28 | $37.24 | 53,712 |
2021-01-11 | $38.19 | $38.47 | $38.19 | $38.36 | $37.32 | 58,743 |
2021-01-08 | $38.42 | $38.42 | $38.07 | $38.39 | $37.35 | 66,450 |
2021-01-07 | $38.09 | $38.35 | $37.99 | $38.29 | $37.25 | 307,148 |
2021-01-06 | $37.56 | $38.30 | $37.56 | $38.08 | $37.04 | 158,793 |
2021-01-05 | $37.64 | $37.93 | $37.53 | $37.87 | $36.84 | 71,727 |
2021-01-04 | $38.46 | $38.46 | $37.41 | $37.82 | $36.79 | 77,217 |
2020-12-31 | $38.04 | $38.34 | $37.92 | $38.29 | $37.25 | 57,061 |
2020-12-30 | $38.17 | $38.17 | $37.98 | $37.99 | $36.96 | 90,129 |
2020-12-29 | $38.26 | $38.26 | $37.95 | $38.03 | $37.00 | 81,241 |
2020-12-28 | $38.22 | $38.24 | $38.07 | $38.15 | $37.03 | 105,158 |
2020-12-24 | $37.86 | $37.92 | $37.78 | $37.92 | $36.80 | 22,027 |
2020-12-23 | $37.82 | $37.97 | $37.76 | $37.76 | $36.65 | 46,224 |
2020-12-22 | $37.81 | $37.93 | $37.72 | $37.77 | $36.66 | 55,898 |
2020-12-21 | $37.78 | $37.97 | $37.35 | $37.94 | $36.82 | 85,108 |
2020-12-18 | $38.35 | $38.35 | $37.95 | $38.21 | $37.08 | 44,110 |
2020-12-17 | $38.19 | $38.24 | $38.10 | $38.22 | $37.09 | 145,215 |
2020-12-16 | $37.94 | $38.07 | $37.91 | $37.97 | $36.85 | 35,637 |
2020-12-15 | $37.77 | $38.04 | $37.75 | $37.98 | $36.86 | 89,091 |
2020-12-14 | $37.97 | $38.22 | $37.63 | $37.65 | $36.54 | 60,022 |
2020-12-11 | $37.59 | $37.89 | $37.59 | $37.85 | $36.74 | 41,794 |
2020-12-10 | $38.03 | $38.03 | $37.75 | $37.84 | $36.73 | 50,813 |
2020-12-09 | $38.24 | $38.24 | $37.91 | $38.09 | $36.97 | 41,974 |
2020-12-08 | $37.88 | $38.14 | $37.81 | $38.08 | $36.95 | 36,581 |
2020-12-07 | $37.86 | $37.93 | $37.75 | $37.90 | $36.78 | 51,490 |
2020-12-04 | $37.87 | $38.00 | $37.81 | $38.00 | $36.88 | 65,555 |
2020-12-03 | $37.85 | $37.87 | $37.62 | $37.72 | $36.61 | 160,786 |
2020-12-02 | $37.80 | $37.86 | $37.66 | $37.76 | $36.65 | 100,358 |
2020-12-01 | $37.86 | $38.04 | $37.72 | $37.77 | $36.66 | 71,255 |
2020-11-30 | $37.54 | $37.54 | $37.23 | $37.52 | $36.41 | 43,913 |
2020-11-27 | $37.50 | $37.58 | $37.47 | $37.52 | $36.41 | 11,831 |
2020-11-25 | $37.57 | $37.57 | $37.36 | $37.46 | $36.31 | 39,058 |
2020-11-24 | $37.24 | $37.56 | $37.24 | $37.53 | $36.38 | 107,906 |
2020-11-23 | $37.09 | $37.27 | $36.89 | $37.10 | $35.96 | 75,442 |
2020-11-20 | $37.12 | $37.26 | $37.00 | $37.03 | $35.89 | 41,645 |
2020-11-19 | $36.93 | $37.22 | $36.93 | $37.22 | $36.07 | 55,744 |
2020-11-18 | $37.52 | $37.60 | $37.14 | $37.15 | $36.01 | 53,168 |
2020-11-17 | $37.63 | $37.69 | $37.44 | $37.52 | $36.37 | 77,517 |
2020-11-16 | $37.91 | $37.91 | $37.53 | $37.73 | $36.57 | 111,362 |
2020-11-13 | $37.17 | $37.60 | $37.17 | $37.52 | $36.37 | 86,126 |
2020-11-12 | $37.32 | $37.32 | $36.82 | $37.00 | $35.86 | 66,121 |
2020-11-11 | $37.51 | $37.51 | $37.13 | $37.32 | $36.17 | 153,597 |
2020-11-10 | $36.78 | $37.23 | $36.78 | $37.08 | $35.94 | 149,899 |
2020-11-09 | $37.63 | $38.13 | $36.75 | $36.75 | $35.62 | 105,819 |
2020-11-06 | $36.37 | $36.64 | $36.33 | $36.51 | $35.39 | 67,947 |
2020-11-05 | $36.74 | $36.78 | $36.39 | $36.45 | $35.33 | 186,446 |
2020-11-04 | $35.76 | $36.63 | $35.76 | $36.06 | $34.95 | 58,078 |
2020-11-03 | $35.42 | $35.75 | $35.32 | $35.50 | $34.41 | 63,124 |
2020-11-02 | $34.83 | $35.16 | $34.66 | $34.85 | $33.78 | 76,305 |
2020-10-30 | $34.39 | $34.62 | $34.04 | $34.51 | $33.45 | 99,994 |
2020-10-29 | $34.74 | $34.99 | $34.24 | $34.68 | $33.61 | 65,738 |
2020-10-28 | $35.00 | $35.31 | $34.57 | $34.62 | $33.50 | 174,956 |
2020-10-27 | $35.91 | $35.97 | $35.71 | $35.73 | $34.57 | 189,508 |
2020-10-26 | $36.42 | $36.42 | $35.64 | $35.94 | $34.77 | 91,322 |
2020-10-23 | $36.66 | $36.66 | $36.37 | $36.55 | $35.36 | 51,977 |
2020-10-22 | $36.42 | $36.56 | $36.29 | $36.49 | $35.31 | 107,908 |
2020-10-21 | $36.63 | $36.66 | $36.39 | $36.41 | $35.23 | 48,155 |
2020-10-20 | $36.60 | $36.90 | $36.48 | $36.60 | $35.41 | 62,604 |
2020-10-19 | $37.15 | $37.36 | $36.48 | $36.53 | $35.35 | 98,750 |
2020-10-16 | $37.04 | $37.39 | $37.04 | $37.13 | $35.93 | 72,805 |
2020-10-15 | $36.76 | $37.03 | $36.63 | $36.96 | $35.76 | 63,756 |
2020-10-14 | $37.22 | $37.35 | $36.97 | $37.04 | $35.84 | 317,063 |
2020-10-13 | $37.35 | $37.39 | $37.10 | $37.22 | $36.01 | 69,715 |
2020-10-12 | $37.25 | $37.54 | $37.21 | $37.41 | $36.19 | 83,571 |
2020-10-09 | $36.97 | $37.15 | $36.92 | $37.04 | $35.84 | 58,698 |
2020-10-08 | $36.80 | $36.88 | $36.67 | $36.76 | $35.57 | 43,717 |
2020-10-07 | $36.38 | $36.70 | $36.34 | $36.65 | $35.46 | 147,759 |
2020-10-06 | $36.58 | $36.68 | $36.02 | $36.09 | $34.92 | 161,317 |
2020-10-05 | $36.32 | $36.49 | $36.12 | $36.48 | $35.30 | 285,857 |
2020-10-02 | $35.75 | $36.20 | $35.68 | $35.97 | $34.80 | 81,475 |
2020-10-01 | $36.46 | $36.46 | $36.05 | $36.25 | $35.07 | 94,794 |
2020-09-30 | $36.08 | $36.50 | $36.05 | $36.26 | $35.08 | 45,937 |
2020-09-29 | $36.15 | $36.19 | $35.87 | $35.96 | $34.79 | 31,888 |
2020-09-28 | $36.06 | $36.31 | $36.06 | $36.13 | $34.90 | 90,015 |
2020-09-25 | $35.21 | $35.87 | $35.17 | $35.73 | $34.51 | 60,913 |
2020-09-24 | $35.19 | $35.65 | $35.08 | $35.38 | $34.17 | 45,608 |
2020-09-23 | $35.92 | $36.03 | $35.29 | $35.33 | $34.13 | 43,285 |
2020-09-22 | $35.75 | $35.95 | $35.55 | $35.91 | $34.69 | 83,765 |
2020-09-21 | $35.83 | $35.83 | $35.17 | $35.58 | $34.37 | 91,217 |
2020-09-18 | $36.56 | $36.56 | $35.95 | $36.15 | $34.92 | 35,623 |
2020-09-17 | $36.27 | $36.68 | $36.14 | $36.43 | $35.19 | 38,330 |
2020-09-16 | $36.94 | $37.10 | $36.68 | $36.68 | $35.43 | 39,939 |
2020-09-15 | $36.92 | $37.08 | $36.75 | $36.83 | $35.58 | 56,091 |
2020-09-14 | $36.50 | $36.81 | $36.38 | $36.69 | $35.44 | 51,005 |
2020-09-11 | $36.22 | $36.39 | $35.91 | $36.18 | $34.95 | 51,536 |
2020-09-10 | $36.75 | $36.87 | $35.88 | $35.97 | $34.74 | 53,211 |
2020-09-09 | $36.26 | $36.90 | $36.26 | $36.60 | $35.35 | 43,978 |
2020-09-08 | $36.21 | $36.31 | $35.85 | $35.85 | $34.63 | 67,488 |
2020-09-04 | $36.98 | $37.05 | $35.88 | $36.60 | $35.35 | 58,638 |
2020-09-03 | $38.11 | $38.11 | $36.59 | $36.91 | $35.65 | 62,992 |
2020-09-02 | $37.73 | $38.26 | $37.69 | $38.12 | $36.82 | 38,165 |
2020-09-01 | $37.42 | $37.53 | $37.31 | $37.53 | $36.25 | 80,512 |
2020-08-31 | $37.44 | $37.51 | $37.35 | $37.35 | $36.08 | 48,752 |
2020-08-28 | $37.40 | $37.54 | $37.23 | $37.50 | $36.22 | 55,804 |
2020-08-27 | $37.33 | $37.47 | $37.16 | $37.30 | $35.99 | 33,365 |
2020-08-26 | $36.99 | $37.19 | $36.83 | $37.14 | $35.84 | 40,743 |
2020-08-25 | $36.88 | $36.95 | $36.76 | $36.95 | $35.65 | 65,147 |
2020-08-24 | $36.73 | $36.76 | $36.63 | $36.76 | $35.47 | 37,118 |
2020-08-21 | $36.33 | $36.54 | $36.24 | $36.52 | $35.24 | 44,768 |
2020-08-20 | $36.02 | $36.35 | $36.00 | $36.29 | $35.02 | 95,920 |
2020-08-19 | $36.45 | $36.47 | $36.21 | $36.25 | $34.98 | 65,397 |
2020-08-18 | $36.37 | $36.47 | $36.21 | $36.35 | $35.08 | 31,050 |
2020-08-17 | $36.28 | $36.44 | $36.27 | $36.37 | $35.10 | 42,773 |
2020-08-14 | $36.14 | $36.32 | $36.09 | $36.18 | $34.91 | 29,000 |
2020-08-13 | $36.22 | $36.33 | $36.16 | $36.22 | $34.95 | 36,021 |
2020-08-12 | $36.09 | $36.41 | $36.09 | $36.34 | $35.07 | 72,472 |
2020-08-11 | $36.20 | $36.24 | $35.74 | $35.83 | $34.57 | 57,880 |
2020-08-10 | $35.87 | $36.00 | $35.83 | $35.94 | $34.68 | 31,776 |
2020-08-07 | $35.69 | $35.87 | $35.66 | $35.84 | $34.58 | 21,690 |
2020-08-06 | $35.54 | $35.79 | $35.44 | $35.79 | $34.54 | 30,359 |
2020-08-05 | $35.41 | $35.56 | $35.40 | $35.54 | $34.29 | 43,655 |
2020-08-04 | $35.09 | $35.28 | $35.06 | $35.28 | $34.04 | 31,644 |
2020-08-03 | $35.11 | $35.27 | $35.05 | $35.16 | $33.93 | 30,918 |
2020-07-31 | $34.81 | $34.92 | $34.41 | $34.92 | $33.69 | 29,277 |
2020-07-30 | $34.69 | $34.79 | $34.39 | $34.77 | $33.55 | 22,438 |
2020-07-29 | $34.76 | $35.00 | $34.67 | $34.97 | $33.72 | 39,246 |
2020-07-28 | $34.76 | $34.86 | $34.64 | $34.65 | $33.42 | 28,276 |
2020-07-27 | $34.65 | $34.83 | $34.58 | $34.81 | $33.57 | 56,597 |
2020-07-24 | $34.73 | $34.80 | $34.48 | $34.64 | $33.41 | 32,958 |
2020-07-23 | $35.12 | $35.24 | $34.70 | $34.84 | $33.60 | 54,922 |
2020-07-22 | $34.86 | $35.19 | $34.86 | $35.17 | $33.91 | 56,967 |
2020-07-21 | $34.94 | $35.08 | $34.81 | $34.83 | $33.59 | 45,540 |
2020-07-20 | $34.68 | $34.84 | $34.51 | $34.78 | $33.54 | 74,152 |
2020-07-17 | $34.60 | $34.75 | $34.46 | $34.68 | $33.44 | 23,133 |
2020-07-16 | $34.44 | $34.52 | $34.31 | $34.47 | $33.24 | 29,815 |
2020-07-15 | $34.57 | $34.68 | $34.33 | $34.53 | $33.30 | 58,020 |
2020-07-14 | $33.49 | $34.25 | $33.49 | $34.25 | $33.03 | 43,300 |
2020-07-13 | $33.99 | $34.35 | $33.67 | $33.71 | $32.51 | 72,128 |
2020-07-10 | $33.49 | $33.85 | $33.40 | $33.84 | $32.63 | 43,681 |
2020-07-09 | $33.85 | $33.85 | $33.22 | $33.56 | $32.36 | 127,468 |
2020-07-08 | $33.58 | $33.79 | $33.48 | $33.79 | $32.59 | 45,791 |
2020-07-07 | $33.61 | $33.83 | $33.50 | $33.51 | $32.32 | 57,080 |
2020-07-06 | $33.83 | $33.88 | $33.69 | $33.84 | $32.63 | 49,969 |
2020-07-02 | $33.64 | $33.74 | $33.37 | $33.43 | $32.24 | 70,688 |
2020-07-01 | $33.13 | $33.43 | $33.13 | $33.24 | $32.06 | 47,500 |
2020-06-30 | $32.70 | $33.22 | $32.70 | $33.08 | $31.90 | 40,907 |
2020-06-29 | $32.32 | $32.74 | $32.23 | $32.71 | $31.54 | 44,807 |
2020-06-26 | $32.86 | $32.90 | $32.30 | $32.35 | $31.13 | 31,950 |
2020-06-25 | $32.64 | $32.99 | $32.35 | $32.99 | $31.75 | 33,925 |
2020-06-24 | $33.13 | $33.28 | $32.50 | $32.60 | $31.37 | 58,015 |
2020-06-23 | $33.57 | $33.72 | $33.45 | $33.45 | $32.19 | 46,076 |
2020-06-22 | $33.00 | $33.38 | $32.86 | $33.32 | $32.06 | 51,446 |
2020-06-19 | $33.80 | $33.81 | $33.05 | $33.18 | $31.93 | 47,576 |
2020-06-18 | $33.23 | $33.42 | $33.20 | $33.37 | $32.11 | 16,218 |
2020-06-17 | $33.50 | $33.64 | $33.33 | $33.38 | $32.13 | 49,737 |
2020-06-16 | $33.73 | $33.73 | $33.12 | $33.37 | $32.11 | 26,490 |
2020-06-15 | $32.00 | $32.84 | $31.87 | $32.83 | $31.59 | 54,978 |
2020-06-12 | $32.98 | $33.05 | $32.00 | $32.63 | $31.40 | 93,200 |
2020-06-11 | $33.46 | $33.52 | $32.22 | $32.29 | $31.07 | 86,915 |
2020-06-10 | $34.30 | $34.49 | $34.10 | $34.21 | $32.92 | 63,657 |
2020-06-09 | $34.21 | $34.39 | $34.16 | $34.23 | $32.94 | 73,314 |
2020-06-08 | $34.38 | $34.49 | $34.12 | $34.45 | $33.15 | 78,757 |
2020-06-05 | $34.08 | $34.47 | $34.00 | $34.23 | $32.94 | 114,862 |
2020-06-04 | $33.62 | $33.74 | $33.30 | $33.54 | $32.28 | 53,914 |
2020-06-03 | $33.55 | $33.84 | $33.49 | $33.70 | $32.43 | 150,373 |
2020-06-02 | $33.23 | $33.32 | $33.04 | $33.32 | $32.06 | 91,833 |
2020-06-01 | $32.97 | $33.19 | $32.94 | $33.06 | $31.81 | 72,600 |
2020-05-29 | $32.93 | $33.17 | $32.50 | $33.10 | $31.85 | 82,205 |
2020-05-28 | $33.11 | $33.27 | $32.89 | $32.95 | $31.71 | 74,009 |
2020-05-27 | $32.84 | $33.04 | $32.56 | $33.03 | $31.70 | 71,987 |
2020-05-26 | $32.77 | $32.79 | $32.50 | $32.50 | $31.19 | 77,228 |
2020-05-22 | $32.10 | $32.13 | $31.87 | $32.11 | $30.81 | 67,779 |
2020-05-21 | $32.20 | $32.34 | $32.00 | $32.03 | $30.74 | 79,775 |
2020-05-20 | $32.22 | $32.40 | $32.17 | $32.26 | $30.96 | 33,774 |
2020-05-19 | $32.37 | $32.37 | $31.88 | $31.95 | $30.66 | 122,703 |
2020-05-18 | $32.23 | $32.52 | $32.20 | $32.42 | $31.11 | 98,435 |
2020-05-15 | $31.23 | $31.52 | $31.17 | $31.45 | $30.18 | 59,582 |
2020-05-14 | $30.84 | $31.44 | $30.55 | $31.42 | $30.15 | 68,674 |
2020-05-13 | $31.62 | $31.62 | $30.83 | $31.10 | $29.84 | 90,538 |
2020-05-12 | $32.38 | $32.45 | $31.61 | $31.64 | $30.36 | 74,719 |
2020-05-11 | $31.99 | $32.34 | $31.90 | $32.19 | $30.89 | 64,712 |
2020-05-08 | $31.97 | $32.20 | $31.88 | $32.12 | $30.82 | 67,027 |
2020-05-07 | $31.72 | $31.82 | $31.48 | $31.48 | $30.21 | 190,383 |
2020-05-06 | $31.96 | $31.96 | $31.37 | $31.39 | $30.12 | 81,081 |
2020-05-05 | $31.81 | $32.08 | $31.73 | $31.78 | $30.50 | 118,238 |
2020-05-04 | $31.28 | $31.58 | $31.10 | $31.56 | $30.28 | 207,103 |
2020-05-01 | $31.71 | $31.81 | $31.34 | $31.40 | $30.13 | 59,296 |
2020-04-30 | $32.29 | $32.39 | $32.01 | $32.26 | $30.96 | 120,657 |
2020-04-29 | $32.61 | $32.89 | $32.47 | $32.67 | $31.35 | 99,004 |
2020-04-28 | $32.57 | $32.60 | $32.16 | $32.16 | $30.80 | 71,712 |
2020-04-27 | $31.93 | $32.33 | $31.79 | $32.21 | $30.84 | 65,214 |
2020-04-24 | $31.41 | $31.80 | $31.31 | $31.76 | $30.41 | 80,574 |
2020-04-23 | $31.48 | $31.81 | $31.26 | $31.26 | $29.93 | 153,585 |
2020-04-22 | $31.31 | $31.40 | $31.03 | $31.25 | $29.92 | 42,482 |
2020-04-21 | $30.75 | $31.08 | $30.57 | $30.76 | $29.46 | 66,243 |
2020-04-20 | $31.52 | $32.04 | $31.43 | $31.43 | $30.10 | 96,158 |
2020-04-17 | $31.91 | $32.19 | $31.61 | $32.19 | $30.82 | 46,665 |
2020-04-16 | $31.26 | $31.33 | $30.85 | $31.24 | $29.91 | 102,862 |
2020-04-15 | $31.38 | $31.39 | $30.89 | $31.23 | $29.91 | 82,084 |
2020-04-14 | $31.65 | $31.98 | $31.55 | $31.97 | $30.61 | 537,080 |
2020-04-13 | $31.22 | $31.30 | $30.71 | $30.95 | $29.64 | 659,602 |
2020-04-09 | $31.33 | $31.80 | $31.23 | $31.32 | $29.99 | 89,143 |
2020-04-08 | $30.28 | $31.16 | $30.05 | $31.00 | $29.69 | 239,438 |
2020-04-07 | $31.12 | $31.12 | $29.54 | $30.00 | $28.73 | 384,814 |
2020-04-06 | $29.50 | $30.27 | $29.26 | $30.12 | $28.84 | 723,555 |
2020-04-03 | $28.76 | $28.98 | $28.12 | $28.46 | $27.25 | 64,166 |
2020-04-02 | $27.83 | $28.82 | $27.83 | $28.82 | $27.60 | 77,864 |
2020-04-01 | $28.07 | $28.40 | $27.70 | $27.94 | $26.75 | 169,852 |
2020-03-31 | $29.36 | $29.56 | $28.88 | $29.03 | $27.80 | 80,566 |
2020-03-30 | $28.53 | $29.53 | $28.53 | $29.53 | $28.28 | 184,366 |
2020-03-27 | $28.52 | $29.37 | $28.25 | $28.53 | $27.32 | 156,109 |
2020-03-26 | $27.90 | $29.45 | $27.54 | $29.34 | $28.01 | 175,845 |
2020-03-25 | $27.36 | $28.57 | $26.87 | $27.50 | $26.25 | 104,349 |
2020-03-24 | $26.42 | $27.20 | $26.01 | $27.14 | $25.91 | 220,409 |
2020-03-23 | $25.65 | $25.78 | $24.40 | $24.94 | $23.81 | 235,744 |
2020-03-20 | $27.58 | $27.77 | $25.58 | $25.65 | $24.48 | 117,365 |
2020-03-19 | $27.38 | $27.86 | $26.81 | $27.24 | $26.00 | 139,196 |
2020-03-18 | $27.33 | $28.37 | $26.36 | $27.73 | $26.47 | 198,141 |
2020-03-17 | $27.78 | $29.40 | $27.17 | $29.01 | $27.69 | 208,148 |
2020-03-16 | $27.72 | $29.56 | $26.89 | $27.42 | $26.18 | 147,387 |
2020-03-13 | $29.70 | $30.54 | $28.50 | $30.51 | $29.12 | 190,652 |
2020-03-12 | $28.99 | $30.48 | $28.00 | $28.56 | $27.26 | 332,961 |
2020-03-11 | $31.94 | $31.97 | $30.81 | $31.17 | $29.75 | 245,125 |
2020-03-10 | $32.30 | $32.69 | $31.12 | $32.69 | $31.20 | 115,391 |
2020-03-09 | $31.47 | $32.48 | $31.20 | $31.39 | $29.96 | 141,593 |
2020-03-06 | $33.00 | $33.81 | $32.93 | $33.71 | $32.18 | 70,185 |
2020-03-05 | $34.07 | $34.56 | $33.75 | $34.06 | $32.51 | 96,976 |
2020-03-04 | $34.12 | $35.00 | $33.93 | $34.96 | $33.37 | 200,371 |
2020-03-03 | $34.32 | $35.02 | $33.16 | $33.45 | $31.93 | 372,456 |
2020-03-02 | $32.89 | $34.25 | $32.73 | $34.24 | $32.68 | 128,294 |
2020-02-28 | $32.23 | $32.75 | $31.71 | $32.75 | $31.26 | 263,291 |
2020-02-27 | $34.23 | $34.49 | $33.14 | $33.14 | $31.63 | 232,292 |
2020-02-26 | $34.97 | $35.38 | $34.70 | $34.75 | $33.17 | 94,224 |
2020-02-25 | $35.90 | $35.91 | $34.77 | $34.86 | $33.27 | 129,625 |
2020-02-24 | $36.01 | $36.36 | $35.88 | $35.90 | $34.18 | 130,289 |
2020-02-21 | $36.94 | $37.00 | $36.78 | $36.90 | $35.13 | 86,578 |
2020-02-20 | $37.00 | $37.14 | $36.77 | $37.07 | $35.29 | 51,763 |
2020-02-19 | $37.08 | $37.15 | $37.06 | $37.08 | $35.30 | 129,167 |
2020-02-18 | $37.16 | $37.17 | $36.92 | $37.05 | $35.27 | 55,293 |
2020-02-14 | $37.25 | $37.29 | $37.11 | $37.24 | $35.45 | 24,195 |
2020-02-13 | $37.16 | $37.35 | $37.16 | $37.20 | $35.42 | 50,440 |
2020-02-12 | $37.44 | $37.44 | $37.26 | $37.37 | $35.58 | 37,184 |
2020-02-11 | $37.37 | $37.37 | $37.21 | $37.27 | $35.48 | 45,670 |
2020-02-10 | $37.01 | $37.20 | $36.95 | $37.20 | $35.42 | 72,886 |
2020-02-07 | $37.14 | $37.17 | $36.96 | $37.02 | $35.24 | 47,955 |
2020-02-06 | $37.28 | $37.29 | $37.16 | $37.27 | $35.48 | 43,481 |
2020-02-05 | $36.87 | $37.18 | $36.75 | $37.15 | $35.37 | 68,218 |
2020-02-04 | $36.57 | $36.78 | $36.57 | $36.64 | $34.88 | 50,137 |
2020-02-03 | $36.24 | $36.47 | $36.15 | $36.21 | $34.47 | 40,947 |
2020-01-31 | $36.67 | $36.67 | $35.98 | $36.11 | $34.38 | 97,078 |
2020-01-30 | $36.55 | $36.82 | $36.41 | $36.82 | $35.05 | 47,347 |
2020-01-29 | $37.00 | $37.05 | $36.81 | $36.81 | $35.00 | 38,709 |
2020-01-28 | $36.80 | $37.01 | $36.79 | $36.89 | $35.08 | 69,054 |
2020-01-27 | $36.72 | $36.89 | $36.66 | $36.77 | $34.96 | 48,288 |
2020-01-24 | $37.53 | $37.54 | $37.05 | $37.20 | $35.37 | 37,895 |
2020-01-23 | $37.27 | $37.43 | $37.15 | $37.41 | $35.57 | 57,445 |
2020-01-22 | $37.40 | $37.53 | $37.34 | $37.42 | $35.58 | 56,814 |
2020-01-21 | $37.33 | $37.44 | $37.26 | $37.33 | $35.50 | 37,910 |
2020-01-17 | $37.42 | $37.48 | $37.38 | $37.43 | $35.59 | 38,541 |
2020-01-16 | $37.27 | $37.38 | $37.24 | $37.36 | $35.53 | 36,377 |
2020-01-15 | $36.97 | $37.23 | $36.97 | $37.13 | $35.31 | 41,393 |
2020-01-14 | $36.95 | $37.00 | $36.85 | $36.95 | $35.14 | 42,637 |
2020-01-13 | $36.83 | $36.98 | $36.79 | $36.98 | $35.17 | 43,882 |
2020-01-10 | $36.88 | $36.94 | $36.74 | $36.78 | $34.97 | 27,211 |
2020-01-09 | $36.74 | $36.85 | $36.70 | $36.81 | $35.00 | 54,154 |
2020-01-08 | $36.50 | $36.75 | $36.48 | $36.63 | $34.83 | 42,565 |
2020-01-07 | $36.60 | $36.60 | $36.42 | $36.47 | $34.68 | 86,401 |
2020-01-06 | $36.40 | $36.67 | $36.36 | $36.67 | $34.87 | 35,767 |
2020-01-03 | $36.57 | $36.71 | $36.47 | $36.61 | $34.81 | 34,085 |
2020-01-02 | $36.80 | $36.80 | $36.60 | $36.79 | $34.98 | 185,770 |
2019-12-31 | $36.50 | $36.66 | $36.47 | $36.62 | $34.82 | 30,464 |
2019-12-30 | $36.65 | $36.75 | $36.50 | $36.50 | $34.71 | 76,909 |
2019-12-27 | $36.76 | $36.79 | $36.68 | $36.70 | $34.90 | 82,594 |
2019-12-26 | $36.69 | $36.80 | $36.68 | $36.77 | $34.86 | 68,901 |
2019-12-24 | $36.75 | $36.75 | $36.65 | $36.69 | $34.79 | 18,370 |
2019-12-23 | $36.73 | $36.80 | $36.70 | $36.70 | $34.80 | 46,706 |
2019-12-20 | $36.62 | $36.78 | $36.62 | $36.65 | $34.75 | 71,037 |
2019-12-19 | $36.34 | $36.50 | $36.34 | $36.46 | $34.57 | 67,055 |
2019-12-18 | $36.37 | $36.41 | $36.31 | $36.34 | $34.46 | 120,155 |
2019-12-17 | $36.38 | $36.46 | $36.31 | $36.31 | $34.43 | 66,038 |
2019-12-16 | $36.27 | $36.41 | $36.27 | $36.33 | $34.45 | 138,362 |
2019-12-13 | $36.06 | $36.19 | $35.97 | $36.09 | $34.22 | 48,046 |
2019-12-12 | $35.91 | $36.50 | $35.89 | $36.08 | $34.21 | 176,686 |
2019-12-11 | $35.82 | $36.50 | $35.76 | $35.87 | $34.01 | 239,743 |
2019-12-10 | $35.87 | $35.93 | $35.76 | $35.82 | $33.96 | 37,571 |
2019-12-09 | $35.86 | $35.97 | $35.86 | $35.89 | $34.03 | 44,569 |
2019-12-06 | $35.87 | $36.04 | $35.78 | $35.95 | $34.09 | 30,747 |
2019-12-05 | $35.71 | $35.71 | $35.48 | $35.67 | $33.82 | 41,640 |
2019-12-04 | $35.51 | $35.68 | $35.51 | $35.63 | $33.78 | 32,049 |
2019-12-03 | $35.36 | $35.38 | $35.14 | $35.38 | $33.55 | 73,952 |
2019-12-02 | $35.79 | $35.82 | $35.57 | $35.58 | $33.74 | 51,287 |
2019-11-29 | $35.95 | $35.95 | $35.78 | $35.78 | $33.93 | 20,829 |
2019-11-27 | $35.90 | $35.98 | $35.80 | $35.94 | $34.08 | 49,762 |
2019-11-26 | $35.78 | $35.91 | $35.75 | $35.89 | $33.95 | 40,553 |
2019-11-25 | $35.68 | $35.78 | $35.68 | $35.75 | $33.82 | 80,020 |
2019-11-22 | $35.64 | $35.64 | $35.50 | $35.62 | $33.69 | 41,824 |
2019-11-21 | $35.58 | $35.58 | $35.39 | $35.52 | $33.60 | 41,636 |
2019-11-20 | $35.63 | $35.63 | $35.39 | $35.55 | $33.63 | 41,786 |
2019-11-19 | $35.85 | $35.85 | $35.61 | $35.67 | $33.74 | 75,129 |
2019-11-18 | $35.72 | $35.85 | $35.70 | $35.78 | $33.85 | 58,735 |
2019-11-15 | $35.65 | $35.81 | $35.57 | $35.81 | $33.87 | 26,261 |
2019-11-14 | $35.47 | $35.55 | $35.38 | $35.51 | $33.59 | 31,285 |
2019-11-13 | $35.37 | $35.62 | $35.37 | $35.56 | $33.64 | 47,337 |
2019-11-12 | $35.53 | $35.65 | $35.44 | $35.47 | $33.55 | 17,816 |
2019-11-11 | $35.38 | $35.52 | $35.38 | $35.50 | $33.58 | 24,460 |
2019-11-08 | $35.48 | $35.59 | $35.42 | $35.59 | $33.67 | 32,860 |
2019-11-07 | $35.58 | $35.65 | $35.50 | $35.52 | $33.60 | 40,220 |
2019-11-06 | $35.49 | $35.49 | $35.37 | $35.45 | $33.53 | 25,408 |
2019-11-05 | $35.50 | $35.50 | $35.38 | $35.43 | $33.51 | 132,247 |
2019-11-04 | $35.48 | $35.54 | $35.39 | $35.46 | $33.54 | 35,356 |
2019-11-01 | $35.27 | $35.35 | $35.26 | $35.34 | $33.43 | 30,195 |
2019-10-31 | $35.13 | $35.16 | $34.95 | $35.10 | $33.20 | 31,014 |
2019-10-30 | $35.13 | $35.19 | $34.96 | $35.19 | $33.29 | 43,542 |
2019-10-29 | $35.08 | $35.27 | $35.08 | $35.12 | $33.16 | 32,779 |
2019-10-28 | $35.07 | $35.18 | $35.03 | $35.06 | $33.11 | 149,030 |
2019-10-25 | $34.92 | $35.09 | $34.85 | $35.00 | $33.04 | 24,167 |
2019-10-24 | $35.06 | $35.06 | $34.82 | $34.90 | $32.95 | 31,651 |
2019-10-23 | $34.82 | $34.96 | $34.81 | $34.93 | $32.98 | 49,929 |
2019-10-22 | $34.98 | $35.06 | $34.87 | $34.91 | $32.96 | 41,748 |
2019-10-21 | $34.77 | $34.88 | $34.75 | $34.88 | $32.94 | 26,293 |
2019-10-18 | $34.70 | $34.76 | $34.63 | $34.68 | $32.75 | 21,936 |
2019-10-17 | $34.72 | $34.86 | $34.69 | $34.74 | $32.80 | 49,629 |
2019-10-16 | $34.71 | $34.76 | $34.65 | $34.69 | $32.75 | 28,601 |
2019-10-15 | $34.64 | $34.82 | $34.64 | $34.76 | $32.82 | 79,596 |
2019-10-14 | $34.61 | $34.62 | $34.53 | $34.55 | $32.62 | 45,878 |
2019-10-11 | $34.62 | $34.83 | $34.57 | $34.62 | $32.69 | 57,777 |
2019-10-10 | $34.02 | $34.37 | $34.02 | $34.27 | $32.36 | 38,581 |
2019-10-09 | $34.07 | $34.19 | $33.96 | $34.06 | $32.16 | 58,257 |
2019-10-08 | $34.09 | $34.19 | $33.90 | $33.91 | $32.02 | 52,791 |
2019-10-07 | $34.43 | $34.54 | $34.35 | $34.37 | $32.45 | 26,942 |
2019-10-04 | $34.14 | $34.47 | $34.14 | $34.47 | $32.55 | 32,352 |
2019-10-03 | $33.75 | $34.02 | $33.49 | $34.00 | $32.10 | 62,515 |
2019-10-02 | $34.24 | $34.24 | $33.65 | $33.77 | $31.89 | 47,625 |
2019-10-01 | $34.80 | $34.84 | $34.34 | $34.40 | $32.48 | 51,809 |
2019-09-30 | $34.60 | $34.86 | $34.60 | $34.75 | $32.82 | 13,296 |
2019-09-27 | $34.71 | $34.77 | $34.44 | $34.60 | $32.67 | 68,376 |
2019-09-26 | $34.79 | $34.80 | $34.57 | $34.69 | $32.68 | 22,599 |
2019-09-25 | $34.66 | $34.78 | $34.58 | $34.77 | $32.75 | 34,482 |
2019-09-24 | $34.84 | $34.93 | $34.54 | $34.66 | $32.65 | 53,466 |
2019-09-23 | $34.69 | $34.86 | $34.68 | $34.80 | $32.78 | 32,614 |
2019-09-20 | $34.86 | $34.97 | $34.74 | $34.82 | $32.80 | 35,806 |
2019-09-19 | $34.85 | $34.97 | $34.81 | $34.86 | $32.84 | 23,760 |
2019-09-18 | $34.80 | $34.86 | $34.63 | $34.86 | $32.84 | 34,355 |
2019-09-17 | $34.69 | $34.83 | $34.69 | $34.82 | $32.80 | 22,152 |
2019-09-16 | $34.86 | $34.86 | $34.73 | $34.76 | $32.74 | 24,366 |
2019-09-13 | $35.17 | $35.17 | $34.86 | $34.89 | $32.86 | 28,741 |
2019-09-12 | $34.98 | $35.10 | $34.90 | $34.98 | $32.95 | 46,303 |
2019-09-11 | $34.73 | $34.89 | $34.67 | $34.89 | $32.87 | 219,367 |
2019-09-10 | $34.60 | $34.67 | $34.46 | $34.67 | $32.66 | 125,035 |
2019-09-09 | $34.77 | $34.77 | $34.60 | $34.65 | $32.64 | 53,478 |
2019-09-06 | $34.64 | $34.74 | $34.61 | $34.69 | $32.68 | 41,349 |
2019-09-05 | $34.61 | $34.71 | $34.53 | $34.54 | $32.54 | 70,387 |
2019-09-04 | $34.26 | $34.35 | $34.15 | $34.34 | $32.35 | 50,348 |
2019-09-03 | $33.88 | $34.07 | $33.85 | $34.06 | $32.09 | 52,493 |
2019-08-30 | $34.21 | $34.28 | $34.02 | $34.08 | $32.10 | 41,654 |
2019-08-29 | $34.04 | $34.14 | $33.95 | $34.06 | $32.09 | 38,394 |
2019-08-28 | $33.59 | $33.92 | $33.54 | $33.90 | $31.86 | 27,026 |
2019-08-27 | $33.94 | $33.99 | $33.66 | $33.72 | $31.69 | 79,291 |
2019-08-26 | $33.66 | $33.85 | $33.54 | $33.70 | $31.67 | 57,206 |
2019-08-23 | $34.09 | $34.28 | $33.31 | $33.44 | $31.42 | 60,696 |
2019-08-22 | $34.22 | $34.32 | $34.01 | $34.21 | $32.15 | 27,260 |
2019-08-21 | $34.15 | $34.19 | $34.08 | $34.18 | $32.12 | 61,143 |
2019-08-20 | $34.06 | $34.12 | $33.88 | $33.88 | $31.84 | 28,055 |
2019-08-19 | $33.94 | $34.17 | $33.94 | $34.08 | $32.03 | 36,585 |
2019-08-16 | $33.40 | $33.75 | $33.40 | $33.68 | $31.65 | 58,652 |
2019-08-15 | $33.30 | $33.37 | $33.05 | $33.30 | $31.29 | 68,409 |
2019-08-14 | $33.64 | $33.76 | $33.26 | $33.27 | $31.26 | 49,613 |
2019-08-13 | $33.64 | $34.19 | $33.64 | $34.06 | $32.01 | 44,230 |
2019-08-12 | $33.98 | $33.98 | $33.56 | $33.70 | $31.67 | 188,021 |
2019-08-09 | $34.15 | $34.15 | $33.78 | $34.01 | $31.96 | 25,092 |
2019-08-08 | $33.70 | $34.20 | $33.69 | $34.19 | $32.13 | 63,603 |
2019-08-07 | $33.34 | $33.75 | $33.10 | $33.66 | $31.63 | 70,755 |
2019-08-06 | $33.57 | $33.66 | $33.27 | $33.64 | $31.61 | 51,905 |
2019-08-05 | $33.71 | $33.73 | $33.00 | $33.24 | $31.24 | 117,623 |
2019-08-02 | $34.12 | $34.18 | $33.93 | $34.06 | $32.01 | 160,162 |
2019-08-01 | $34.46 | $34.75 | $34.17 | $34.18 | $32.12 | 226,715 |
2019-07-31 | $34.90 | $34.90 | $34.11 | $34.40 | $32.33 | 42,187 |
2019-07-30 | $34.93 | $35.02 | $34.81 | $34.84 | $32.74 | 63,607 |
2019-07-29 | $34.92 | $35.09 | $34.92 | $35.07 | $32.90 | 80,205 |
2019-07-26 | $34.85 | $34.95 | $34.82 | $34.94 | $32.78 | 29,157 |
2019-07-25 | $34.81 | $34.83 | $34.67 | $34.77 | $32.62 | 42,235 |
2019-07-24 | $34.76 | $34.85 | $34.74 | $34.83 | $32.67 | 26,958 |
2019-07-23 | $34.70 | $34.75 | $34.56 | $34.70 | $32.55 | 44,718 |
2019-07-22 | $34.67 | $34.67 | $34.50 | $34.57 | $32.43 | 40,592 |
2019-07-19 | $34.89 | $34.89 | $34.65 | $34.66 | $32.51 | 55,757 |
2019-07-18 | $34.65 | $34.85 | $34.55 | $34.77 | $32.62 | 62,724 |
2019-07-17 | $34.78 | $34.81 | $34.61 | $34.65 | $32.51 | 83,593 |
2019-07-16 | $34.87 | $34.87 | $34.75 | $34.77 | $32.62 | 57,050 |
2019-07-15 | $34.89 | $34.92 | $34.81 | $34.87 | $32.71 | 41,183 |
2019-07-12 | $34.81 | $34.81 | $34.70 | $34.81 | $32.66 | 64,222 |
2019-07-11 | $34.80 | $34.80 | $34.55 | $34.69 | $32.54 | 500,608 |
2019-07-10 | $34.65 | $34.79 | $34.62 | $34.71 | $32.56 | 51,731 |
2019-07-09 | $34.51 | $34.54 | $34.44 | $34.54 | $32.40 | 34,075 |
2019-07-08 | $34.57 | $34.61 | $34.51 | $34.58 | $32.44 | 38,866 |
2019-07-05 | $34.56 | $34.70 | $34.37 | $34.65 | $32.51 | 42,787 |
2019-07-03 | $34.53 | $34.77 | $34.51 | $34.77 | $32.61 | 24,476 |
2019-07-02 | $34.22 | $34.43 | $34.22 | $34.43 | $32.30 | 45,952 |
2019-07-01 | $34.41 | $34.41 | $34.12 | $34.24 | $32.12 | 45,369 |
2019-06-28 | $34.19 | $34.19 | $34.01 | $34.09 | $31.98 | 128,720 |
2019-06-27 | $34.09 | $34.13 | $34.01 | $34.04 | $31.93 | 46,657 |
2019-06-26 | $34.36 | $34.36 | $34.11 | $34.14 | $31.98 | 70,767 |
2019-06-25 | $34.50 | $34.50 | $34.27 | $34.27 | $32.10 | 57,233 |
2019-06-24 | $34.53 | $34.54 | $34.47 | $34.48 | $32.30 | 33,474 |
2019-06-21 | $34.52 | $34.62 | $34.45 | $34.47 | $32.29 | 144,899 |
2019-06-20 | $34.50 | $34.60 | $34.31 | $34.60 | $32.40 | 49,022 |
2019-06-19 | $34.18 | $34.27 | $34.05 | $34.23 | $32.06 | 45,018 |
2019-06-18 | $34.08 | $34.26 | $34.08 | $34.16 | $32.00 | 76,229 |
2019-06-17 | $33.94 | $34.00 | $33.91 | $33.94 | $31.79 | 26,234 |
2019-06-14 | $33.98 | $34.02 | $33.88 | $33.96 | $31.81 | 91,314 |
2019-06-13 | $34.00 | $34.02 | $33.88 | $33.97 | $31.82 | 32,779 |
2019-06-12 | $33.88 | $33.97 | $33.83 | $33.88 | $31.74 | 65,103 |
2019-06-11 | $34.00 | $34.03 | $33.81 | $33.85 | $31.71 | 57,951 |
2019-06-10 | $33.98 | $33.98 | $33.82 | $33.86 | $31.72 | 142,520 |
2019-06-07 | $33.79 | $34.01 | $33.77 | $33.86 | $31.72 | 88,640 |
2019-06-06 | $33.41 | $33.68 | $33.41 | $33.62 | $31.49 | 147,376 |
2019-06-05 | $33.12 | $33.35 | $33.10 | $33.34 | $31.23 | 70,201 |
2019-06-04 | $32.83 | $33.02 | $32.75 | $33.02 | $30.93 | 39,720 |
2019-06-03 | $32.37 | $32.62 | $32.37 | $32.55 | $30.49 | 33,030 |
2019-05-31 | $32.40 | $32.48 | $32.28 | $32.32 | $30.27 | 46,402 |
2019-05-30 | $32.66 | $32.79 | $32.59 | $32.68 | $30.61 | 28,008 |
2019-05-29 | $32.77 | $32.77 | $32.50 | $32.66 | $30.54 | 39,480 |
2019-05-28 | $33.36 | $33.40 | $32.87 | $32.90 | $30.77 | 199,581 |
2019-05-24 | $33.47 | $33.47 | $33.25 | $33.35 | $31.19 | 21,196 |
2019-05-23 | $33.47 | $33.47 | $33.12 | $33.35 | $31.19 | 33,686 |
2019-05-22 | $33.51 | $33.57 | $33.41 | $33.53 | $31.36 | 27,877 |
2019-05-21 | $33.48 | $33.60 | $33.44 | $33.56 | $31.39 | 30,604 |
2019-05-20 | $33.48 | $33.49 | $33.26 | $33.38 | $31.22 | 27,672 |
2019-05-17 | $33.27 | $33.61 | $33.27 | $33.49 | $31.32 | 30,432 |
2019-05-16 | $33.30 | $33.67 | $33.30 | $33.55 | $31.38 | 86,667 |
2019-05-15 | $32.93 | $33.29 | $32.91 | $33.21 | $31.06 | 54,570 |
2019-05-14 | $33.01 | $33.22 | $33.01 | $33.05 | $30.91 | 80,445 |
2019-05-13 | $32.93 | $33.03 | $32.73 | $32.89 | $30.76 | 70,075 |
2019-05-10 | $32.99 | $33.44 | $32.78 | $33.35 | $31.19 | 56,781 |
2019-05-09 | $33.07 | $33.21 | $32.85 | $33.13 | $30.99 | 49,004 |
2019-05-08 | $33.29 | $33.45 | $33.22 | $33.23 | $31.08 | 128,474 |
2019-05-07 | $33.47 | $33.55 | $33.08 | $33.31 | $31.15 | 53,303 |
2019-05-06 | $33.46 | $33.80 | $33.40 | $33.75 | $31.57 | 113,819 |
2019-05-03 | $33.74 | $33.92 | $33.73 | $33.89 | $31.69 | 21,498 |
2019-05-02 | $33.64 | $33.81 | $33.24 | $33.65 | $31.47 | 51,983 |
2019-05-01 | $34.01 | $34.06 | $33.75 | $33.77 | $31.58 | 29,165 |
2019-04-30 | $33.86 | $34.05 | $33.76 | $34.05 | $31.85 | 49,490 |
2019-04-29 | $33.90 | $33.91 | $33.77 | $33.81 | $31.62 | 37,560 |
2019-04-26 | $33.91 | $33.91 | $33.81 | $33.91 | $31.65 | 55,162 |
2019-04-25 | $33.94 | $34.01 | $33.82 | $33.98 | $31.71 | 45,802 |
2019-04-24 | $34.20 | $34.29 | $34.13 | $34.19 | $31.91 | 51,309 |
2019-04-23 | $34.05 | $34.22 | $34.02 | $34.17 | $31.89 | 53,397 |
2019-04-22 | $33.90 | $34.06 | $33.90 | $34.01 | $31.74 | 40,767 |
2019-04-18 | $34.11 | $34.11 | $33.90 | $34.00 | $31.73 | 40,079 |
2019-04-17 | $34.24 | $34.24 | $34.00 | $34.05 | $31.78 | 57,640 |
2019-04-16 | $34.33 | $34.33 | $34.08 | $34.14 | $31.86 | 50,986 |
2019-04-15 | $34.14 | $34.16 | $34.07 | $34.16 | $31.88 | 31,475 |
2019-04-12 | $34.13 | $34.15 | $33.99 | $34.11 | $31.84 | 35,013 |
2019-04-11 | $33.99 | $33.99 | $33.83 | $33.98 | $31.71 | 35,081 |
2019-04-10 | $33.89 | $33.92 | $33.84 | $33.92 | $31.66 | 26,728 |
2019-04-09 | $34.00 | $34.00 | $33.79 | $33.84 | $31.58 | 36,140 |
2019-04-08 | $33.99 | $34.05 | $33.88 | $34.05 | $31.78 | 37,201 |
2019-04-05 | $33.95 | $34.00 | $33.88 | $33.98 | $31.71 | 66,098 |
2019-04-04 | $33.78 | $33.88 | $33.71 | $33.88 | $31.62 | 126,385 |
2019-04-03 | $33.87 | $33.91 | $33.69 | $33.76 | $31.50 | 39,182 |
2019-04-02 | $33.86 | $33.86 | $33.72 | $33.82 | $31.57 | 78,394 |
2019-04-01 | $33.79 | $33.88 | $33.72 | $33.88 | $31.62 | 45,930 |
2019-03-29 | $33.53 | $33.63 | $33.46 | $33.60 | $31.36 | 33,999 |
2019-03-28 | $33.41 | $33.48 | $33.28 | $33.43 | $31.20 | 36,191 |
2019-03-27 | $33.56 | $33.59 | $33.24 | $33.41 | $31.12 | 25,201 |
2019-03-26 | $33.38 | $33.58 | $33.31 | $33.51 | $31.21 | 33,662 |
2019-03-25 | $33.21 | $33.33 | $33.11 | $33.21 | $30.93 | 44,362 |
2019-03-22 | $33.47 | $33.58 | $33.26 | $33.29 | $31.01 | 39,150 |
2019-03-21 | $33.16 | $33.69 | $33.16 | $33.61 | $31.30 | 72,792 |
2019-03-20 | $33.30 | $33.45 | $33.15 | $33.30 | $31.01 | 32,827 |
2019-03-19 | $33.45 | $33.50 | $33.20 | $33.35 | $31.06 | 35,771 |
2019-03-18 | $33.33 | $33.42 | $33.24 | $33.38 | $31.09 | 59,106 |
2019-03-15 | $33.16 | $33.39 | $33.16 | $33.35 | $31.06 | 70,058 |
2019-03-14 | $33.23 | $33.24 | $33.12 | $33.13 | $30.86 | 38,646 |
2019-03-13 | $33.13 | $33.32 | $33.11 | $33.22 | $30.94 | 35,745 |
2019-03-12 | $32.99 | $33.14 | $32.99 | $33.02 | $30.75 | 27,785 |
2019-03-11 | $32.69 | $33.00 | $32.69 | $33.00 | $30.74 | 27,854 |
2019-03-08 | $32.57 | $32.66 | $32.43 | $32.66 | $30.41 | 39,427 |
2019-03-07 | $32.89 | $32.89 | $32.65 | $32.73 | $30.48 | 37,930 |
2019-03-06 | $32.98 | $32.99 | $32.84 | $32.92 | $30.66 | 37,184 |
2019-03-05 | $33.05 | $33.10 | $32.99 | $33.02 | $30.75 | 57,674 |
2019-03-04 | $33.26 | $33.26 | $32.77 | $33.03 | $30.76 | 65,847 |
2019-03-01 | $33.21 | $33.21 | $32.99 | $33.17 | $30.89 | 42,827 |
2019-02-28 | $33.02 | $33.12 | $32.97 | $33.05 | $30.78 | 47,262 |
2019-02-27 | $32.95 | $33.04 | $32.83 | $32.97 | $30.71 | 68,494 |
2019-02-26 | $33.04 | $33.17 | $33.00 | $33.05 | $30.71 | 27,204 |
2019-02-25 | $33.13 | $33.28 | $33.05 | $33.07 | $30.72 | 99,298 |
2019-02-22 | $32.93 | $33.09 | $32.92 | $33.09 | $30.74 | 46,036 |
2019-02-21 | $32.79 | $32.86 | $32.71 | $32.79 | $30.47 | 26,751 |
2019-02-20 | $32.86 | $32.97 | $32.78 | $32.87 | $30.54 | 32,436 |
2019-02-19 | $32.75 | $32.90 | $32.71 | $32.83 | $30.50 | 51,460 |
2019-02-15 | $32.59 | $32.75 | $32.59 | $32.75 | $30.43 | 66,409 |
2019-02-14 | $32.39 | $32.50 | $32.31 | $32.39 | $30.09 | 94,621 |
2019-02-13 | $32.46 | $32.48 | $32.34 | $32.45 | $30.15 | 109,597 |
2019-02-12 | $32.10 | $32.35 | $32.10 | $32.28 | $29.99 | 53,954 |
2019-02-11 | $32.04 | $32.06 | $31.90 | $32.02 | $29.75 | 39,040 |
2019-02-08 | $31.85 | $31.93 | $31.69 | $31.93 | $29.67 | 33,796 |
2019-02-07 | $31.96 | $31.96 | $31.65 | $31.88 | $29.62 | 77,501 |
2019-02-06 | $31.91 | $32.08 | $31.91 | $32.03 | $29.76 | 38,264 |
2019-02-05 | $31.89 | $32.02 | $31.89 | $31.97 | $29.70 | 60,482 |
2019-02-04 | $31.86 | $31.86 | $31.58 | $31.86 | $29.60 | 49,419 |
2019-02-01 | $31.74 | $31.87 | $31.67 | $31.79 | $29.54 | 70,894 |
2019-01-31 | $31.26 | $31.73 | $31.20 | $31.71 | $29.46 | 89,784 |
2019-01-30 | $31.10 | $31.40 | $31.02 | $31.27 | $29.05 | 48,810 |
2019-01-29 | $30.96 | $31.10 | $30.95 | $31.05 | $28.81 | 62,976 |
2019-01-28 | $30.99 | $30.99 | $30.76 | $30.99 | $28.75 | 41,138 |
2019-01-25 | $31.08 | $31.22 | $31.03 | $31.11 | $28.86 | 71,385 |
2019-01-24 | $31.01 | $31.08 | $30.85 | $30.98 | $28.74 | 43,355 |
2019-01-23 | $31.07 | $31.14 | $30.78 | $31.10 | $28.86 | 59,017 |
2019-01-22 | $31.20 | $31.20 | $30.65 | $30.83 | $28.60 | 123,814 |
2019-01-18 | $30.99 | $31.22 | $30.97 | $31.18 | $28.93 | 57,767 |
2019-01-17 | $30.51 | $30.85 | $30.51 | $30.84 | $28.61 | 54,091 |
2019-01-16 | $30.65 | $30.71 | $30.56 | $30.60 | $28.39 | 73,808 |
2019-01-15 | $30.63 | $30.75 | $30.49 | $30.72 | $28.50 | 94,380 |
2019-01-14 | $30.50 | $30.57 | $30.45 | $30.53 | $28.33 | 82,161 |
2019-01-11 | $30.56 | $30.73 | $30.45 | $30.69 | $28.48 | 49,101 |
2019-01-10 | $30.45 | $30.72 | $30.32 | $30.72 | $28.50 | 41,194 |
2019-01-09 | $30.81 | $30.81 | $30.45 | $30.51 | $28.31 | 75,091 |
2019-01-08 | $30.75 | $30.75 | $30.36 | $30.60 | $28.39 | 56,200 |
2019-01-07 | $30.26 | $30.47 | $29.98 | $30.26 | $28.08 | 115,277 |
2019-01-04 | $29.67 | $30.16 | $29.67 | $30.12 | $27.95 | 72,183 |
2019-01-03 | $30.03 | $30.03 | $29.32 | $29.36 | $27.24 | 134,320 |
2019-01-02 | $29.92 | $29.97 | $29.60 | $29.93 | $27.77 | 102,092 |
2018-12-31 | $30.00 | $30.03 | $29.74 | $30.02 | $27.85 | 249,590 |
2018-12-28 | $30.01 | $30.17 | $29.70 | $29.79 | $27.64 | 135,838 |
2018-12-27 | $29.18 | $29.79 | $28.78 | $29.79 | $27.64 | 144,025 |
2018-12-26 | $28.50 | $29.58 | $28.34 | $29.52 | $27.28 | 161,744 |
2018-12-24 | $29.10 | $29.25 | $28.55 | $28.55 | $26.39 | 109,302 |
2018-12-21 | $29.69 | $30.25 | $29.37 | $29.41 | $27.18 | 149,513 |
2018-12-20 | $30.04 | $30.09 | $29.39 | $29.68 | $27.43 | 6,152,896 |
2018-12-19 | $30.61 | $30.90 | $30.00 | $30.13 | $27.85 | 121,765 |
2018-12-18 | $30.81 | $30.93 | $30.42 | $30.54 | $28.23 | 138,678 |
2018-12-17 | $31.21 | $31.32 | $30.50 | $30.68 | $28.36 | 116,883 |
2018-12-14 | $31.84 | $31.84 | $31.31 | $31.40 | $29.02 | 80,880 |
2018-12-13 | $31.91 | $32.09 | $31.83 | $32.02 | $29.59 | 97,205 |
2018-12-12 | $31.85 | $32.18 | $31.85 | $31.88 | $29.47 | 208,833 |
2018-12-11 | $32.29 | $32.29 | $31.63 | $31.84 | $29.43 | 272,234 |
2018-12-10 | $31.66 | $31.85 | $31.13 | $31.77 | $29.36 | 166,924 |
2018-12-07 | $32.43 | $32.43 | $31.59 | $31.67 | $29.27 | 87,592 |
2018-12-06 | $31.85 | $32.20 | $31.43 | $32.19 | $29.75 | 118,765 |
2018-12-04 | $32.87 | $32.99 | $32.19 | $32.20 | $29.76 | 86,467 |
2018-12-03 | $33.06 | $33.06 | $32.66 | $32.87 | $30.38 | 68,537 |
2018-11-30 | $32.46 | $32.74 | $32.34 | $32.73 | $30.25 | 88,118 |
2018-11-29 | $32.32 | $32.53 | $32.25 | $32.40 | $29.95 | 55,725 |
2018-11-28 | $32.00 | $32.47 | $31.95 | $32.47 | $29.94 | 151,469 |
2018-11-27 | $31.53 | $31.96 | $31.53 | $31.92 | $29.43 | 40,993 |
2018-11-26 | $31.69 | $31.77 | $31.54 | $31.69 | $29.22 | 86,979 |
2018-11-23 | $31.45 | $31.65 | $31.36 | $31.51 | $29.05 | 21,232 |
2018-11-21 | $31.93 | $31.93 | $31.65 | $31.68 | $29.21 | 94,414 |
2018-11-20 | $31.85 | $32.15 | $31.67 | $31.72 | $29.25 | 211,175 |
2018-11-19 | $32.60 | $32.60 | $32.13 | $32.29 | $29.77 | 42,306 |
2018-11-16 | $32.17 | $32.48 | $32.17 | $32.42 | $29.89 | 40,620 |
2018-11-15 | $31.98 | $32.28 | $31.75 | $32.21 | $29.70 | 51,249 |
2018-11-14 | $32.33 | $32.33 | $31.91 | $32.01 | $29.51 | 5,912,944 |
2018-11-13 | $32.39 | $32.41 | $32.08 | $32.14 | $29.63 | 95,949 |
2018-11-12 | $32.65 | $32.65 | $32.27 | $32.31 | $29.79 | 38,048 |
2018-11-09 | $32.59 | $32.72 | $32.53 | $32.63 | $30.09 | 41,301 |
2018-11-08 | $32.72 | $32.78 | $32.59 | $32.72 | $30.17 | 49,730 |
2018-11-07 | $32.39 | $32.70 | $32.26 | $32.69 | $30.14 | 100,668 |
2018-11-06 | $31.96 | $32.18 | $31.90 | $32.18 | $29.67 | 73,469 |
2018-11-05 | $31.65 | $32.05 | $31.65 | $31.97 | $29.48 | 100,512 |
2018-11-02 | $31.87 | $31.87 | $31.36 | $31.60 | $29.14 | 34,145 |
2018-11-01 | $31.50 | $31.70 | $31.48 | $31.63 | $29.16 | 36,692 |
2018-10-31 | $31.72 | $31.72 | $31.43 | $31.48 | $29.03 | 33,288 |
2018-10-30 | $31.05 | $31.52 | $31.05 | $31.52 | $29.06 | 92,857 |
2018-10-29 | $31.14 | $31.49 | $30.73 | $31.05 | $28.56 | 47,754 |
2018-10-26 | $31.14 | $31.25 | $30.82 | $30.98 | $28.49 | 57,651 |
2018-10-25 | $31.24 | $31.53 | $31.01 | $31.36 | $28.84 | 63,950 |
2018-10-24 | $31.66 | $31.66 | $31.03 | $31.03 | $28.54 | 32,606 |
2018-10-23 | $31.50 | $31.79 | $31.28 | $31.67 | $29.13 | 69,841 |
2018-10-22 | $31.90 | $31.96 | $31.66 | $31.73 | $29.18 | 44,017 |
2018-10-19 | $31.93 | $32.04 | $31.86 | $31.90 | $29.34 | 44,250 |
2018-10-18 | $31.91 | $32.07 | $31.60 | $31.72 | $29.17 | 86,033 |
2018-10-17 | $31.89 | $32.04 | $31.68 | $32.00 | $29.43 | 56,859 |
2018-10-16 | $31.77 | $31.99 | $31.57 | $31.99 | $29.42 | 50,199 |
2018-10-15 | $31.66 | $31.76 | $31.51 | $31.57 | $29.03 | 71,952 |
2018-10-12 | $31.62 | $31.67 | $31.22 | $31.54 | $29.01 | 86,355 |
2018-10-11 | $31.98 | $32.11 | $31.18 | $31.30 | $28.79 | 174,900 |
2018-10-10 | $32.80 | $32.80 | $32.11 | $32.16 | $29.58 | 175,287 |
2018-10-09 | $32.87 | $32.98 | $32.76 | $32.85 | $30.21 | 74,840 |
2018-10-08 | $32.69 | $32.92 | $32.69 | $32.87 | $30.23 | 31,669 |
2018-10-05 | $32.82 | $32.93 | $32.65 | $32.74 | $30.11 | 37,846 |
2018-10-04 | $32.92 | $32.92 | $32.66 | $32.86 | $30.22 | 48,353 |
2018-10-03 | $33.15 | $33.22 | $32.92 | $32.99 | $30.34 | 54,313 |
2018-10-02 | $32.88 | $33.13 | $32.88 | $33.03 | $30.38 | 23,754 |
2018-10-01 | $32.86 | $33.00 | $32.86 | $32.88 | $30.24 | 33,135 |
2018-09-28 | $32.54 | $32.82 | $32.54 | $32.75 | $30.12 | 36,105 |
2018-09-27 | $32.68 | $32.88 | $32.65 | $32.70 | $30.07 | 20,354 |
2018-09-26 | $32.95 | $33.01 | $32.77 | $32.77 | $30.04 | 26,758 |
2018-09-25 | $33.12 | $33.12 | $32.85 | $32.86 | $30.12 | 49,646 |
2018-09-24 | $33.19 | $33.19 | $32.98 | $33.03 | $30.28 | 24,833 |
2018-09-21 | $33.17 | $33.25 | $33.16 | $33.20 | $30.43 | 31,575 |
2018-09-20 | $32.94 | $33.12 | $32.89 | $33.09 | $30.33 | 27,897 |
2018-09-19 | $32.89 | $32.97 | $32.83 | $32.87 | $30.13 | 31,296 |
2018-09-18 | $32.74 | $32.96 | $32.74 | $32.89 | $30.15 | 27,172 |
2018-09-17 | $32.61 | $32.84 | $32.61 | $32.75 | $30.02 | 26,402 |
2018-09-14 | $32.65 | $32.73 | $32.63 | $32.72 | $29.99 | 20,602 |
2018-09-13 | $32.67 | $32.75 | $32.64 | $32.75 | $30.02 | 25,350 |
2018-09-12 | $32.41 | $32.69 | $32.41 | $32.60 | $29.88 | 42,908 |
2018-09-11 | $32.45 | $32.60 | $32.45 | $32.51 | $29.80 | 16,872 |
2018-09-10 | $32.46 | $32.67 | $32.46 | $32.49 | $29.78 | 31,197 |
2018-09-07 | $32.59 | $32.59 | $32.35 | $32.44 | $29.74 | 27,206 |
2018-09-06 | $32.42 | $32.58 | $32.40 | $32.54 | $29.83 | 18,704 |
2018-09-05 | $32.22 | $32.49 | $32.18 | $32.45 | $29.75 | 28,181 |
2018-09-04 | $32.27 | $32.30 | $32.15 | $32.23 | $29.54 | 35,511 |
2018-08-31 | $32.30 | $32.34 | $32.18 | $32.30 | $29.61 | 38,172 |
2018-08-30 | $32.25 | $32.43 | $32.24 | $32.28 | $29.59 | 20,027 |
2018-08-29 | $32.49 | $32.58 | $32.43 | $32.50 | $29.72 | 29,303 |
2018-08-28 | $32.37 | $32.49 | $32.37 | $32.44 | $29.67 | 38,168 |
2018-08-27 | $32.48 | $32.48 | $32.37 | $32.46 | $29.68 | 25,340 |
2018-08-24 | $32.33 | $32.35 | $32.22 | $32.31 | $29.55 | 26,847 |
2018-08-23 | $32.11 | $32.30 | $32.11 | $32.16 | $29.41 | 26,174 |
2018-08-22 | $32.20 | $32.34 | $32.20 | $32.22 | $29.47 | 33,321 |
2018-08-21 | $32.37 | $32.44 | $32.34 | $32.42 | $29.65 | 23,618 |
2018-08-20 | $32.29 | $32.39 | $32.29 | $32.37 | $29.60 | 24,467 |
2018-08-17 | $32.12 | $32.33 | $32.10 | $32.30 | $29.54 | 36,499 |
2018-08-16 | $31.87 | $32.15 | $31.87 | $32.12 | $29.37 | 37,636 |
2018-08-15 | $31.58 | $31.70 | $31.47 | $31.70 | $28.99 | 22,045 |
2018-08-14 | $31.52 | $31.75 | $31.52 | $31.71 | $29.00 | 37,013 |
2018-08-13 | $31.71 | $31.75 | $31.54 | $31.61 | $28.91 | 29,401 |
2018-08-10 | $31.72 | $31.76 | $31.61 | $31.67 | $28.96 | 22,141 |
2018-08-09 | $31.87 | $31.98 | $31.87 | $31.89 | $29.16 | 26,540 |
2018-08-08 | $31.93 | $32.00 | $31.92 | $31.95 | $29.22 | 24,989 |
2018-08-07 | $31.93 | $32.01 | $31.92 | $31.97 | $29.24 | 29,296 |
2018-08-06 | $31.85 | $31.95 | $31.77 | $31.92 | $29.19 | 25,312 |
2018-08-03 | $31.61 | $31.87 | $31.61 | $31.83 | $29.11 | 36,830 |
2018-08-02 | $31.59 | $31.69 | $31.51 | $31.67 | $28.96 | 18,235 |
2018-08-01 | $31.76 | $31.76 | $31.54 | $31.60 | $28.90 | 26,043 |
2018-07-31 | $31.58 | $31.84 | $31.58 | $31.77 | $29.05 | 32,444 |
2018-07-30 | $31.56 | $31.60 | $31.50 | $31.55 | $28.85 | 42,081 |
2018-07-27 | $31.74 | $31.74 | $31.54 | $31.57 | $28.81 | 23,550 |
2018-07-26 | $31.79 | $31.88 | $31.73 | $31.78 | $29.01 | 51,470 |
2018-07-25 | $31.38 | $31.69 | $31.38 | $31.69 | $28.92 | 46,999 |
2018-07-24 | $31.31 | $31.54 | $31.31 | $31.50 | $28.75 | 27,759 |
2018-07-23 | $31.32 | $31.37 | $31.27 | $31.31 | $28.58 | 22,298 |
2018-07-20 | $31.39 | $31.42 | $31.33 | $31.37 | $28.63 | 23,356 |
2018-07-19 | $31.48 | $31.50 | $31.36 | $31.45 | $28.70 | 41,260 |
2018-07-18 | $31.57 | $31.57 | $31.39 | $31.46 | $28.71 | 32,947 |
2018-07-17 | $31.33 | $31.52 | $31.33 | $31.46 | $28.71 | 56,710 |
2018-07-16 | $31.34 | $31.44 | $31.32 | $31.36 | $28.62 | 48,703 |
2018-07-13 | $31.40 | $31.49 | $31.39 | $31.44 | $28.69 | 308,777 |
2018-07-12 | $31.25 | $31.44 | $31.25 | $31.41 | $28.67 | 606,686 |
2018-07-11 | $31.17 | $31.32 | $31.17 | $31.17 | $28.45 | 18,591 |
2018-07-10 | $31.18 | $31.47 | $31.18 | $31.44 | $28.70 | 37,319 |
2018-07-09 | $31.16 | $31.27 | $31.12 | $31.17 | $28.45 | 37,633 |
2018-07-06 | $30.92 | $31.16 | $30.92 | $31.09 | $28.37 | 26,780 |
2018-07-05 | $30.68 | $30.95 | $30.68 | $30.95 | $28.25 | 25,897 |
2018-07-03 | $30.70 | $30.84 | $30.68 | $30.68 | $28.00 | 17,178 |
2018-07-02 | $30.57 | $30.69 | $30.41 | $30.69 | $28.01 | 34,940 |
2018-06-29 | $30.56 | $30.91 | $30.56 | $30.68 | $28.00 | 51,138 |
2018-06-28 | $30.44 | $30.71 | $30.37 | $30.61 | $27.94 | 85,076 |
2018-06-27 | $30.69 | $30.88 | $30.51 | $30.51 | $27.85 | 47,267 |
2018-06-26 | $30.72 | $30.75 | $30.58 | $30.65 | $27.97 | 20,809 |
2018-06-25 | $30.83 | $30.85 | $30.58 | $30.72 | $27.97 | 45,724 |
2018-06-22 | $30.90 | $31.04 | $30.90 | $30.95 | $28.18 | 27,261 |
2018-06-21 | $30.88 | $30.88 | $30.70 | $30.78 | $28.03 | 21,338 |
2018-06-20 | $31.03 | $31.03 | $30.86 | $30.91 | $28.15 | 65,670 |
2018-06-19 | $30.71 | $30.98 | $30.71 | $30.92 | $28.15 | 66,601 |
2018-06-18 | $31.05 | $31.08 | $30.88 | $30.99 | $28.22 | 83,812 |
2018-06-15 | $31.05 | $31.25 | $31.02 | $31.25 | $28.46 | 27,721 |
2018-06-14 | $31.20 | $31.23 | $31.13 | $31.18 | $28.39 | 36,321 |
2018-06-13 | $31.27 | $31.32 | $31.11 | $31.15 | $28.36 | 38,800 |
2018-06-12 | $31.32 | $31.34 | $31.25 | $31.31 | $28.51 | 41,204 |
2018-06-11 | $31.28 | $31.38 | $31.27 | $31.27 | $28.47 | 68,960 |
2018-06-08 | $31.10 | $31.28 | $31.10 | $31.28 | $28.48 | 56,737 |
2018-06-07 | $31.12 | $31.24 | $31.11 | $31.17 | $28.38 | 37,530 |
2018-06-06 | $30.89 | $31.06 | $30.83 | $31.06 | $28.28 | 612,386 |
2018-06-05 | $30.89 | $30.95 | $30.77 | $30.85 | $28.09 | 39,865 |
2018-06-04 | $30.84 | $30.95 | $30.81 | $30.86 | $28.10 | 41,834 |
2018-06-01 | $30.65 | $30.77 | $30.59 | $30.72 | $27.97 | 37,682 |
2018-05-31 | $30.69 | $30.69 | $30.47 | $30.51 | $27.78 | 37,850 |
2018-05-30 | $30.45 | $30.83 | $30.45 | $30.76 | $28.01 | 31,698 |
2018-05-29 | $30.55 | $30.57 | $30.30 | $30.46 | $27.67 | 55,277 |
2018-05-25 | $30.64 | $30.74 | $30.60 | $30.71 | $27.90 | 21,684 |
2018-05-24 | $30.68 | $30.76 | $30.53 | $30.69 | $27.88 | 40,258 |
2018-05-23 | $30.51 | $30.73 | $30.44 | $30.71 | $27.89 | 38,019 |
2018-05-22 | $30.75 | $30.79 | $30.60 | $30.60 | $27.80 | 34,251 |
2018-05-21 | $30.59 | $30.74 | $30.59 | $30.68 | $27.87 | 72,800 |
2018-05-18 | $30.47 | $30.50 | $30.40 | $30.46 | $27.67 | 30,637 |
2018-05-17 | $30.52 | $30.63 | $30.43 | $30.47 | $27.68 | 40,591 |
2018-05-16 | $30.48 | $30.62 | $30.46 | $30.54 | $27.74 | 36,352 |
2018-05-15 | $30.50 | $30.50 | $30.35 | $30.43 | $27.64 | 77,222 |
2018-05-14 | $30.74 | $30.78 | $30.60 | $30.65 | $27.84 | 59,134 |
2018-05-11 | $30.60 | $30.71 | $30.58 | $30.68 | $27.87 | 34,395 |
2018-05-10 | $30.32 | $30.54 | $30.31 | $30.54 | $27.74 | 64,743 |
2018-05-09 | $30.05 | $30.27 | $30.01 | $30.21 | $27.44 | 55,505 |
2018-05-08 | $30.08 | $30.08 | $29.87 | $30.04 | $27.29 | 39,614 |
2018-05-07 | $30.16 | $30.26 | $30.02 | $30.11 | $27.35 | 49,155 |
2018-05-04 | $29.66 | $30.15 | $29.60 | $30.08 | $27.33 | 34,030 |
2018-05-03 | $29.69 | $29.83 | $29.40 | $29.73 | $27.01 | 67,952 |
2018-05-02 | $30.03 | $30.03 | $29.72 | $29.78 | $27.05 | 41,172 |
2018-05-01 | $30.09 | $30.12 | $29.78 | $30.05 | $27.30 | 536,026 |
2018-04-30 | $30.47 | $30.53 | $30.15 | $30.15 | $27.39 | 34,744 |
2018-04-27 | $30.34 | $30.48 | $30.32 | $30.44 | $27.65 | 48,921 |
2018-04-26 | $30.18 | $30.50 | $30.16 | $30.40 | $27.55 | 73,197 |
2018-04-25 | $30.10 | $30.21 | $29.94 | $30.13 | $27.30 | 62,069 |
2018-04-24 | $30.42 | $30.46 | $29.92 | $30.08 | $27.26 | 67,662 |
2018-04-23 | $30.32 | $30.35 | $30.19 | $30.30 | $27.46 | 51,465 |
2018-04-20 | $30.63 | $30.63 | $30.21 | $30.29 | $27.45 | 33,480 |
2018-04-19 | $30.80 | $30.80 | $30.42 | $30.54 | $27.68 | 61,618 |
2018-04-18 | $31.05 | $31.08 | $30.93 | $30.95 | $28.05 | 38,850 |
2018-04-17 | $30.98 | $31.11 | $30.92 | $31.02 | $28.12 | 69,286 |
2018-04-16 | $30.70 | $30.94 | $30.70 | $30.85 | $27.96 | 67,739 |
2018-04-13 | $30.64 | $30.72 | $30.50 | $30.57 | $27.71 | 54,471 |
2018-04-12 | $30.65 | $30.72 | $30.53 | $30.58 | $27.72 | 40,698 |
2018-04-11 | $30.47 | $30.61 | $30.43 | $30.44 | $27.59 | 63,031 |
2018-04-10 | $30.56 | $30.67 | $30.39 | $30.57 | $27.71 | 78,406 |
2018-04-09 | $30.29 | $30.57 | $30.14 | $30.18 | $27.36 | 45,004 |
2018-04-06 | $30.44 | $30.66 | $29.95 | $30.15 | $27.33 | 52,190 |
2018-04-05 | $30.61 | $30.75 | $30.51 | $30.68 | $27.81 | 55,055 |
2018-04-04 | $29.75 | $30.57 | $29.75 | $30.50 | $27.64 | 113,351 |
2018-04-03 | $29.90 | $30.26 | $29.76 | $30.21 | $27.38 | 127,127 |
2018-04-02 | $30.38 | $30.43 | $29.53 | $29.80 | $27.01 | 119,966 |
2018-03-29 | $30.25 | $30.53 | $30.25 | $30.51 | $27.65 | 44,398 |
2018-03-28 | $30.09 | $30.36 | $30.09 | $30.14 | $27.32 | 87,751 |
2018-03-27 | $30.46 | $30.61 | $30.03 | $30.16 | $27.26 | 68,847 |
2018-03-26 | $30.11 | $30.36 | $29.94 | $30.30 | $27.39 | 48,738 |
2018-03-23 | $30.30 | $30.40 | $29.70 | $29.73 | $26.88 | 56,190 |
2018-03-22 | $30.59 | $30.71 | $30.19 | $30.21 | $27.31 | 59,295 |
2018-03-21 | $30.89 | $31.08 | $30.81 | $30.81 | $27.85 | 52,098 |
2018-03-20 | $30.91 | $31.00 | $30.82 | $30.88 | $27.92 | 41,541 |
2018-03-19 | $31.20 | $31.20 | $30.73 | $30.90 | $27.93 | 54,452 |
2018-03-16 | $31.20 | $31.32 | $31.19 | $31.25 | $28.25 | 45,354 |
2018-03-15 | $31.18 | $31.29 | $31.08 | $31.13 | $28.14 | 28,633 |
2018-03-14 | $31.42 | $31.48 | $31.05 | $31.13 | $28.14 | 36,978 |
2018-03-13 | $31.47 | $31.68 | $31.28 | $31.33 | $28.32 | 41,388 |
2018-03-12 | $31.58 | $31.64 | $31.36 | $31.48 | $28.46 | 37,843 |
2018-03-09 | $31.24 | $31.52 | $31.21 | $31.52 | $28.49 | 45,992 |
2018-03-08 | $31.01 | $31.14 | $30.96 | $31.11 | $28.12 | 29,877 |
2018-03-07 | $30.72 | $30.98 | $30.71 | $30.93 | $27.96 | 32,189 |
2018-03-06 | $31.07 | $31.07 | $30.87 | $30.97 | $27.99 | 38,074 |
2018-03-05 | $30.54 | $31.06 | $30.36 | $31.05 | $28.06 | 36,128 |
2018-03-02 | $30.39 | $30.74 | $30.36 | $30.69 | $27.74 | 55,466 |
2018-03-01 | $30.88 | $31.04 | $30.39 | $30.55 | $27.62 | 80,260 |
2018-02-28 | $31.34 | $31.42 | $30.93 | $30.93 | $27.96 | 349,255 |
2018-02-27 | $31.69 | $31.81 | $31.28 | $31.28 | $28.28 | 59,319 |
2018-02-26 | $31.38 | $31.73 | $31.38 | $31.69 | $28.59 | 62,091 |
2018-02-23 | $30.97 | $31.29 | $30.97 | $31.28 | $28.22 | 44,026 |
2018-02-22 | $30.81 | $31.09 | $30.81 | $30.84 | $27.83 | 35,059 |
2018-02-21 | $31.02 | $31.25 | $30.77 | $30.77 | $27.76 | 46,765 |
2018-02-20 | $31.28 | $31.28 | $30.98 | $31.04 | $28.01 | 63,416 |
2018-02-16 | $31.28 | $31.63 | $31.28 | $31.41 | $28.34 | 49,791 |
2018-02-15 | $31.08 | $31.28 | $30.88 | $31.28 | $28.22 | 39,469 |
2018-02-14 | $30.63 | $30.95 | $30.59 | $30.91 | $27.89 | 66,398 |
2018-02-13 | $30.61 | $30.83 | $30.50 | $30.77 | $27.76 | 61,824 |
2018-02-12 | $30.69 | $30.86 | $30.39 | $30.69 | $27.69 | 89,865 |
2018-02-09 | $30.22 | $30.58 | $29.51 | $30.35 | $27.38 | 167,840 |
2018-02-08 | $30.98 | $30.98 | $29.93 | $29.93 | $27.00 | 110,666 |
2018-02-07 | $30.99 | $31.47 | $30.91 | $30.95 | $27.92 | 95,954 |
2018-02-06 | $30.15 | $31.09 | $30.06 | $31.01 | $27.98 | 257,771 |
2018-02-05 | $31.71 | $31.95 | $30.50 | $30.75 | $27.74 | 325,447 |
2018-02-02 | $32.40 | $32.40 | $31.89 | $31.90 | $28.78 | 101,285 |
2018-02-01 | $32.55 | $32.77 | $32.55 | $32.61 | $29.42 | 49,855 |
2018-01-31 | $33.05 | $33.05 | $32.53 | $32.72 | $29.52 | 138,278 |
2018-01-30 | $32.99 | $32.99 | $32.71 | $32.76 | $29.56 | 76,214 |
2018-01-29 | $33.30 | $33.32 | $33.16 | $33.23 | $29.94 | 45,992 |
2018-01-26 | $33.02 | $33.39 | $33.02 | $33.39 | $30.08 | 56,317 |
2018-01-25 | $32.99 | $33.00 | $32.87 | $32.94 | $29.68 | 47,786 |
2018-01-24 | $33.10 | $33.10 | $32.78 | $32.91 | $29.65 | 69,500 |
2018-01-23 | $33.03 | $33.03 | $32.90 | $32.97 | $29.71 | 39,541 |
2018-01-22 | $32.70 | $33.00 | $32.70 | $33.00 | $29.73 | 97,077 |
2018-01-19 | $32.67 | $32.77 | $32.63 | $32.75 | $29.51 | 49,713 |
2018-01-18 | $32.83 | $32.83 | $32.59 | $32.65 | $29.42 | 3,153,126 |
2018-01-17 | $32.49 | $32.83 | $32.49 | $32.77 | $29.53 | 83,393 |
2018-01-16 | $32.54 | $32.69 | $32.36 | $32.42 | $29.21 | 362,810 |
2018-01-12 | $32.35 | $32.53 | $32.35 | $32.45 | $29.24 | 69,234 |
2018-01-11 | $32.17 | $32.29 | $32.15 | $32.23 | $29.04 | 63,652 |
2018-01-10 | $32.33 | $32.33 | $32.05 | $32.15 | $28.97 | 107,081 |
2018-01-09 | $32.36 | $32.41 | $32.27 | $32.28 | $29.08 | 68,149 |
2018-01-08 | $32.18 | $32.31 | $32.18 | $32.28 | $29.08 | 75,778 |
2018-01-05 | $32.25 | $32.25 | $32.08 | $32.25 | $29.06 | 108,602 |
2018-01-04 | $32.05 | $32.13 | $31.96 | $32.06 | $28.89 | 141,209 |
2018-01-03 | $32.18 | $32.18 | $31.92 | $32.02 | $28.85 | 73,729 |
2018-01-02 | $32.15 | $32.15 | $31.89 | $31.96 | $28.80 | 92,881 |
2017-12-29 | $32.21 | $32.21 | $31.91 | $31.91 | $28.75 | 100,099 |
2017-12-28 | $32.01 | $32.01 | $31.90 | $31.98 | $28.81 | 300,079 |
2017-12-27 | $31.93 | $31.98 | $31.88 | $31.94 | $28.78 | 52,277 |
2017-12-26 | $31.84 | $31.95 | $31.84 | $31.87 | $28.71 | 46,201 |
2017-12-22 | $31.88 | $31.92 | $31.80 | $31.85 | $28.70 | 36,477 |
2017-12-21 | $32.24 | $32.24 | $31.95 | $31.95 | $28.66 | 65,756 |
2017-12-20 | $32.13 | $32.13 | $32.00 | $32.02 | $28.72 | 56,161 |
2017-12-19 | $32.25 | $32.25 | $32.03 | $32.06 | $28.75 | 55,641 |
2017-12-18 | $32.15 | $32.25 | $32.09 | $32.09 | $28.78 | 82,356 |
2017-12-15 | $31.86 | $32.04 | $31.80 | $32.00 | $28.70 | 80,009 |
2017-12-14 | $31.89 | $31.92 | $31.74 | $31.77 | $28.50 | 36,713 |
2017-12-13 | $31.83 | $31.93 | $31.82 | $31.89 | $28.60 | 49,877 |
2017-12-12 | $31.72 | $31.84 | $31.71 | $31.80 | $28.52 | 41,397 |
2017-12-11 | $31.63 | $31.72 | $31.57 | $31.72 | $28.45 | 3,251,586 |
2017-12-08 | $31.50 | $31.59 | $31.46 | $31.57 | $28.32 | 31,651 |
2017-12-07 | $31.61 | $31.61 | $31.42 | $31.46 | $28.22 | 28,696 |
2017-12-06 | $31.50 | $31.57 | $31.47 | $31.48 | $28.23 | 30,587 |
2017-12-05 | $31.90 | $31.90 | $31.51 | $31.54 | $28.29 | 62,488 |
2017-12-04 | $31.69 | $31.88 | $31.69 | $31.72 | $28.45 | 49,719 |
2017-12-01 | $31.57 | $31.62 | $31.22 | $31.54 | $28.29 | 63,017 |
2017-11-30 | $31.41 | $31.68 | $31.41 | $31.58 | $28.32 | 35,677 |
2017-11-29 | $31.21 | $31.37 | $31.20 | $31.35 | $28.11 | 38,080 |
2017-11-28 | $30.99 | $31.22 | $30.96 | $31.22 | $28.00 | 46,988 |
2017-11-27 | $30.92 | $30.99 | $30.88 | $30.95 | $27.76 | 37,349 |
2017-11-24 | $30.90 | $30.95 | $30.88 | $30.91 | $27.73 | 7,555 |
2017-11-22 | $30.88 | $30.90 | $30.83 | $30.87 | $27.69 | 52,473 |
2017-11-21 | $30.84 | $30.95 | $30.84 | $30.91 | $27.73 | 63,129 |
2017-11-20 | $30.74 | $30.79 | $30.70 | $30.75 | $27.58 | 46,115 |
2017-11-17 | $30.78 | $30.83 | $30.71 | $30.74 | $27.57 | 41,520 |
2017-11-16 | $30.65 | $30.87 | $30.65 | $30.84 | $27.66 | 32,273 |
2017-11-15 | $30.43 | $30.65 | $30.41 | $30.54 | $27.39 | 49,042 |
2017-11-14 | $30.69 | $30.82 | $30.63 | $30.82 | $27.58 | 33,093 |
2017-11-13 | $30.66 | $30.82 | $30.65 | $30.79 | $27.55 | 31,429 |
2017-11-10 | $30.65 | $30.76 | $30.64 | $30.73 | $27.50 | 36,966 |
2017-11-09 | $30.67 | $30.73 | $30.57 | $30.69 | $27.46 | 33,927 |
2017-11-08 | $30.62 | $30.78 | $30.62 | $30.76 | $27.53 | 31,760 |
2017-11-07 | $30.52 | $30.64 | $30.50 | $30.63 | $27.41 | 32,612 |
2017-11-06 | $30.56 | $30.56 | $30.49 | $30.52 | $27.31 | 34,121 |
2017-11-03 | $30.50 | $30.59 | $30.48 | $30.53 | $27.32 | 31,578 |
2017-11-02 | $30.48 | $30.53 | $30.40 | $30.48 | $27.28 | 30,294 |
2017-11-01 | $30.48 | $30.54 | $30.43 | $30.50 | $27.29 | 39,897 |
2017-10-31 | $30.40 | $30.41 | $30.34 | $30.41 | $27.21 | 50,844 |
2017-10-30 | $30.54 | $30.54 | $30.33 | $30.39 | $27.20 | 47,727 |
2017-10-27 | $30.63 | $30.65 | $30.50 | $30.59 | $27.38 | 67,611 |
2017-10-26 | $30.64 | $30.73 | $30.61 | $30.63 | $27.41 | 52,448 |
2017-10-25 | $30.71 | $30.71 | $30.47 | $30.59 | $27.37 | 41,194 |
2017-10-24 | $30.88 | $30.88 | $30.74 | $30.74 | $27.51 | 30,214 |
2017-10-23 | $30.86 | $30.95 | $30.81 | $30.82 | $27.58 | 41,946 |
2017-10-20 | $30.78 | $30.86 | $30.72 | $30.86 | $27.62 | 30,473 |
2017-10-19 | $30.65 | $30.77 | $30.60 | $30.75 | $27.52 | 209,774 |
2017-10-18 | $30.76 | $30.76 | $30.65 | $30.71 | $27.48 | 39,201 |
2017-10-17 | $30.65 | $30.69 | $30.58 | $30.69 | $27.46 | 69,927 |
2017-10-16 | $30.52 | $30.80 | $30.52 | $30.64 | $27.42 | 33,366 |
2017-10-13 | $30.77 | $30.80 | $30.72 | $30.72 | $27.43 | 41,832 |
2017-10-12 | $30.67 | $30.73 | $30.63 | $30.67 | $27.38 | 70,759 |
2017-10-11 | $30.68 | $30.72 | $30.67 | $30.71 | $27.42 | 30,003 |
2017-10-10 | $30.63 | $30.69 | $30.60 | $30.65 | $27.37 | 47,981 |
2017-10-09 | $30.57 | $30.57 | $30.50 | $30.53 | $27.26 | 23,953 |
2017-10-06 | $30.54 | $30.56 | $30.49 | $30.52 | $27.25 | 41,017 |
2017-10-05 | $30.54 | $30.64 | $30.51 | $30.62 | $27.34 | 39,576 |
2017-10-04 | $30.45 | $30.53 | $30.43 | $30.52 | $27.25 | 25,839 |
2017-10-03 | $30.39 | $30.46 | $30.36 | $30.42 | $27.16 | 36,056 |
2017-10-02 | $30.29 | $30.39 | $30.29 | $30.36 | $27.11 | 36,984 |
2017-09-29 | $30.26 | $30.29 | $30.19 | $30.25 | $27.01 | 18,966 |
2017-09-28 | $30.15 | $30.30 | $30.15 | $30.25 | $27.01 | 35,809 |
2017-09-27 | $30.29 | $30.29 | $30.11 | $30.17 | $26.94 | 31,507 |
2017-09-26 | $30.33 | $30.39 | $30.27 | $30.29 | $27.04 | 28,088 |
2017-09-25 | $30.20 | $30.33 | $30.20 | $30.28 | $27.04 | 44,345 |
2017-09-22 | $30.13 | $30.21 | $30.13 | $30.20 | $26.96 | 20,818 |
2017-09-21 | $30.24 | $30.29 | $30.13 | $30.14 | $26.91 | 41,164 |
2017-09-20 | $30.26 | $30.33 | $30.10 | $30.24 | $27.00 | 37,412 |
2017-09-19 | $30.26 | $30.35 | $30.20 | $30.24 | $27.00 | 36,946 |
2017-09-18 | $30.23 | $30.27 | $30.19 | $30.23 | $26.99 | 38,829 |
2017-09-15 | $30.14 | $30.19 | $30.10 | $30.18 | $26.95 | 28,748 |
2017-09-14 | $30.04 | $30.17 | $29.92 | $30.14 | $26.86 | 46,947 |
2017-09-13 | $30.05 | $30.07 | $30.00 | $30.04 | $26.76 | 26,455 |
2017-09-12 | $30.11 | $30.12 | $30.01 | $30.04 | $26.77 | 26,001 |
2017-09-11 | $29.92 | $30.05 | $29.92 | $30.05 | $26.78 | 70,066 |
2017-09-08 | $29.78 | $29.84 | $29.75 | $29.80 | $26.55 | 20,020 |
2017-09-07 | $29.80 | $29.86 | $29.77 | $29.82 | $26.57 | 43,261 |
2017-09-06 | $29.74 | $29.82 | $29.73 | $29.76 | $26.52 | 77,065 |
2017-09-05 | $29.76 | $29.80 | $29.57 | $29.66 | $26.43 | 54,558 |
2017-09-01 | $29.86 | $29.87 | $29.79 | $29.81 | $26.56 | 26,507 |
2017-08-31 | $29.75 | $29.84 | $29.75 | $29.80 | $26.55 | 24,168 |
2017-08-30 | $29.66 | $29.74 | $29.62 | $29.70 | $26.47 | 21,130 |
2017-08-29 | $29.52 | $29.70 | $29.52 | $29.66 | $26.43 | 29,189 |
2017-08-28 | $29.66 | $29.67 | $29.57 | $29.58 | $26.36 | 23,824 |
2017-08-25 | $29.59 | $29.70 | $29.56 | $29.60 | $26.38 | 44,507 |
2017-08-24 | $29.65 | $29.65 | $29.51 | $29.51 | $26.30 | 39,561 |
2017-08-23 | $29.62 | $29.64 | $29.56 | $29.62 | $26.39 | 29,586 |
2017-08-22 | $29.52 | $29.70 | $29.52 | $29.70 | $26.46 | 51,528 |
2017-08-21 | $29.42 | $29.53 | $29.34 | $29.52 | $26.30 | 36,875 |
2017-08-18 | $29.45 | $29.53 | $29.35 | $29.43 | $26.22 | 37,855 |
2017-08-17 | $29.78 | $29.86 | $29.47 | $29.52 | $26.30 | 53,021 |
2017-08-16 | $29.82 | $29.92 | $29.81 | $29.88 | $26.63 | 38,310 |
2017-08-15 | $29.82 | $29.83 | $29.72 | $29.78 | $26.54 | 35,898 |
2017-08-14 | $29.69 | $29.81 | $29.69 | $29.80 | $26.53 | 49,246 |
2017-08-11 | $29.56 | $29.66 | $29.54 | $29.55 | $26.31 | 31,492 |
2017-08-10 | $29.70 | $29.71 | $29.54 | $29.54 | $26.30 | 37,930 |
2017-08-09 | $29.70 | $29.78 | $29.69 | $29.75 | $26.49 | 34,690 |
2017-08-08 | $29.82 | $29.86 | $29.71 | $29.74 | $26.48 | 45,590 |
2017-08-07 | $29.80 | $29.84 | $29.79 | $29.82 | $26.55 | 34,284 |
2017-08-04 | $29.78 | $29.81 | $29.71 | $29.75 | $26.49 | 33,604 |
2017-08-03 | $29.72 | $29.79 | $29.70 | $29.73 | $26.47 | 24,036 |
2017-08-02 | $29.75 | $29.75 | $29.65 | $29.69 | $26.43 | 59,704 |
2017-08-01 | $29.75 | $29.75 | $29.65 | $29.71 | $26.45 | 32,082 |
2017-07-31 | $29.63 | $29.70 | $29.63 | $29.66 | $26.41 | 33,366 |
2017-07-28 | $29.68 | $29.68 | $29.48 | $29.63 | $26.38 | 41,148 |
2017-07-27 | $29.65 | $29.73 | $29.62 | $29.71 | $26.45 | 50,369 |
2017-07-26 | $29.58 | $29.63 | $29.56 | $29.58 | $26.33 | 49,435 |
2017-07-25 | $29.55 | $29.55 | $29.47 | $29.51 | $26.27 | 37,972 |
2017-07-24 | $29.57 | $29.57 | $29.44 | $29.48 | $26.25 | 41,511 |
2017-07-21 | $29.48 | $29.58 | $29.47 | $29.56 | $26.32 | 33,021 |
2017-07-20 | $29.58 | $29.64 | $29.53 | $29.57 | $26.33 | 66,795 |
2017-07-19 | $29.49 | $29.57 | $29.43 | $29.57 | $26.33 | 37,043 |
2017-07-18 | $29.40 | $29.46 | $29.35 | $29.46 | $26.23 | 37,930 |
2017-07-17 | $29.48 | $29.49 | $29.42 | $29.44 | $26.21 | 45,565 |
2017-07-14 | $29.35 | $29.54 | $29.35 | $29.47 | $26.21 | 44,159 |
2017-07-13 | $29.28 | $29.33 | $29.24 | $29.30 | $26.06 | 50,911 |
2017-07-12 | $29.20 | $29.32 | $29.20 | $29.26 | $26.03 | 52,796 |
2017-07-11 | $29.13 | $29.13 | $28.98 | $29.10 | $25.88 | 46,182 |
2017-07-10 | $29.22 | $29.23 | $29.16 | $29.16 | $25.94 | 77,682 |
2017-07-07 | $29.10 | $29.23 | $29.10 | $29.23 | $26.00 | 57,026 |
2017-07-06 | $29.24 | $29.24 | $29.05 | $29.09 | $25.87 | 49,959 |
2017-07-05 | $29.38 | $29.38 | $29.25 | $29.32 | $26.08 | 32,371 |
2017-07-03 | $29.33 | $29.42 | $29.33 | $29.35 | $26.11 | 15,062 |
2017-06-30 | $29.31 | $29.37 | $29.24 | $29.24 | $26.01 | 48,098 |
2017-06-29 | $29.45 | $29.47 | $29.10 | $29.20 | $25.97 | 91,601 |
2017-06-28 | $29.48 | $29.59 | $29.45 | $29.48 | $26.22 | 44,637 |
2017-06-27 | $29.60 | $29.62 | $29.42 | $29.42 | $26.17 | 57,287 |
2017-06-26 | $29.71 | $29.75 | $29.63 | $29.63 | $26.35 | 26,283 |
2017-06-23 | $29.60 | $29.69 | $29.59 | $29.63 | $26.35 | 38,134 |
2017-06-22 | $29.65 | $29.68 | $29.58 | $29.58 | $26.31 | 46,436 |
2017-06-21 | $29.72 | $29.74 | $29.58 | $29.64 | $26.36 | 47,162 |
2017-06-20 | $29.82 | $29.85 | $29.68 | $29.68 | $26.40 | 38,624 |
2017-06-19 | $29.74 | $29.83 | $29.70 | $29.83 | $26.53 | 42,092 |
2017-06-16 | $29.63 | $29.67 | $29.54 | $29.67 | $26.39 | 47,001 |
2017-06-15 | $29.57 | $29.67 | $29.28 | $29.63 | $26.35 | 70,823 |
2017-06-14 | $29.70 | $29.79 | $29.61 | $29.70 | $26.36 | 57,217 |
2017-06-13 | $29.63 | $29.65 | $29.57 | $29.63 | $26.30 | 42,486 |
2017-06-12 | $29.53 | $29.59 | $29.49 | $29.59 | $26.26 | 61,011 |
2017-06-09 | $29.53 | $29.61 | $29.45 | $29.55 | $26.22 | 103,220 |
2017-06-08 | $29.62 | $29.62 | $29.45 | $29.52 | $26.20 | 77,102 |
2017-06-07 | $29.64 | $29.66 | $29.57 | $29.62 | $26.29 | 276,624 |
2017-06-06 | $29.64 | $29.68 | $29.59 | $29.62 | $26.29 | 701,794 |
2017-06-05 | $29.72 | $29.74 | $29.65 | $29.67 | $26.33 | 44,614 |
2017-06-02 | $29.67 | $29.75 | $29.63 | $29.73 | $26.39 | 24,123 |
2017-06-01 | $29.53 | $29.61 | $29.44 | $29.61 | $26.28 | 46,718 |
2017-05-31 | $29.47 | $29.51 | $29.44 | $29.49 | $26.17 | 43,858 |
2017-05-30 | $29.30 | $29.44 | $29.30 | $29.42 | $26.11 | 45,083 |
2017-05-26 | $29.36 | $29.39 | $29.34 | $29.35 | $26.05 | 30,741 |
2017-05-25 | $29.23 | $29.41 | $29.22 | $29.39 | $26.08 | 46,230 |
2017-05-24 | $29.10 | $29.20 | $29.10 | $29.20 | $25.92 | 166,342 |
2017-05-23 | $29.17 | $29.17 | $29.10 | $29.11 | $25.84 | 52,990 |
2017-05-22 | $29.02 | $29.13 | $29.02 | $29.08 | $25.81 | 54,053 |
2017-05-19 | $28.86 | $29.01 | $28.84 | $28.95 | $25.69 | 36,444 |
2017-05-18 | $28.68 | $28.92 | $28.66 | $28.80 | $25.56 | 74,857 |
2017-05-17 | $28.83 | $28.90 | $28.72 | $28.72 | $25.49 | 77,055 |
2017-05-16 | $29.05 | $29.06 | $28.97 | $29.00 | $25.74 | 44,453 |
2017-05-15 | $28.90 | $29.02 | $28.90 | $29.02 | $25.76 | 37,235 |
2017-05-12 | $28.88 | $28.95 | $28.87 | $28.88 | $25.61 | 36,735 |
2017-05-11 | $28.91 | $28.94 | $28.81 | $28.93 | $25.66 | 48,687 |
2017-05-10 | $28.93 | $28.99 | $28.92 | $28.96 | $25.69 | 38,516 |
2017-05-09 | $29.02 | $29.03 | $28.92 | $28.99 | $25.71 | 42,959 |
2017-05-08 | $29.01 | $29.03 | $28.95 | $29.02 | $25.74 | 64,121 |
2017-05-05 | $28.86 | $29.01 | $28.86 | $29.01 | $25.73 | 36,749 |
2017-05-04 | $28.82 | $28.89 | $28.78 | $28.86 | $25.60 | 42,273 |
2017-05-03 | $28.81 | $28.86 | $28.75 | $28.85 | $25.59 | 119,194 |
2017-05-02 | $28.87 | $28.90 | $28.81 | $28.89 | $25.62 | 54,079 |
2017-05-01 | $28.90 | $28.91 | $28.83 | $28.87 | $25.61 | 40,730 |
2017-04-28 | $28.97 | $28.97 | $28.81 | $28.88 | $25.61 | 35,520 |
2017-04-27 | $28.98 | $29.02 | $28.92 | $28.98 | $25.70 | 57,218 |
2017-04-26 | $28.98 | $29.06 | $28.96 | $28.97 | $25.69 | 71,534 |
2017-04-25 | $28.97 | $29.05 | $28.93 | $28.99 | $25.71 | 45,834 |
2017-04-24 | $28.88 | $28.92 | $28.80 | $28.88 | $25.61 | 54,177 |
2017-04-21 | $28.69 | $28.75 | $28.64 | $28.69 | $25.45 | 36,936 |
2017-04-20 | $28.66 | $28.79 | $28.60 | $28.73 | $25.48 | 61,237 |
2017-04-19 | $28.80 | $28.80 | $28.62 | $28.64 | $25.40 | 43,387 |
2017-04-18 | $28.67 | $28.76 | $28.67 | $28.74 | $25.49 | 40,324 |
2017-04-17 | $28.68 | $28.78 | $28.62 | $28.77 | $25.52 | 59,109 |
2017-04-13 | $28.75 | $28.82 | $28.68 | $28.69 | $25.39 | 50,129 |
2017-04-12 | $28.76 | $28.82 | $28.76 | $28.82 | $25.51 | 50,608 |
2017-04-11 | $28.81 | $28.82 | $28.67 | $28.80 | $25.49 | 93,639 |
2017-04-10 | $28.82 | $28.89 | $28.77 | $28.83 | $25.52 | 50,987 |
2017-04-07 | $28.81 | $28.88 | $28.80 | $28.82 | $25.51 | 43,660 |
2017-04-06 | $28.88 | $28.93 | $28.78 | $28.82 | $25.51 | 48,777 |
2017-04-05 | $28.92 | $29.05 | $28.79 | $28.83 | $25.52 | 41,482 |
2017-04-04 | $28.79 | $28.87 | $28.77 | $28.83 | $25.52 | 46,179 |
2017-04-03 | $28.85 | $28.94 | $28.73 | $28.79 | $25.48 | 320,900 |
2017-03-31 | $28.88 | $28.93 | $28.84 | $28.84 | $25.53 | 43,801 |
2017-03-30 | $28.87 | $28.94 | $28.80 | $28.88 | $25.56 | 38,596 |
2017-03-29 | $28.88 | $28.89 | $28.80 | $28.85 | $25.54 | 43,067 |
2017-03-28 | $28.72 | $28.92 | $28.67 | $28.90 | $25.58 | 96,398 |
2017-03-27 | $28.52 | $28.78 | $28.52 | $28.73 | $25.43 | 71,919 |
2017-03-24 | $28.86 | $28.89 | $28.70 | $28.77 | $25.46 | 82,387 |
2017-03-23 | $28.87 | $29.00 | $28.81 | $28.85 | $25.54 | 809,959 |
2017-03-22 | $28.87 | $28.91 | $28.76 | $28.89 | $25.57 | 70,119 |
2017-03-21 | $29.08 | $29.13 | $28.85 | $28.86 | $25.54 | 65,370 |
2017-03-20 | $29.02 | $29.04 | $28.94 | $29.00 | $25.67 | 32,790 |
2017-03-17 | $29.04 | $29.11 | $28.99 | $29.01 | $25.68 | 65,453 |
2017-03-16 | $29.09 | $29.09 | $28.94 | $29.00 | $25.67 | 47,943 |
2017-03-15 | $28.82 | $29.13 | $28.82 | $29.04 | $25.70 | 57,350 |
2017-03-14 | $28.90 | $28.91 | $28.82 | $28.86 | $25.48 | 43,750 |
2017-03-13 | $28.90 | $28.94 | $28.84 | $28.93 | $25.54 | 38,842 |
2017-03-10 | $28.90 | $28.95 | $28.84 | $28.90 | $25.52 | 38,492 |
2017-03-09 | $28.80 | $28.86 | $28.75 | $28.84 | $25.46 | 48,876 |
2017-03-08 | $28.88 | $28.89 | $28.80 | $28.83 | $25.45 | 51,700 |
2017-03-07 | $28.87 | $28.93 | $28.86 | $28.90 | $25.51 | 78,828 |
2017-03-06 | $28.88 | $29.02 | $28.79 | $28.93 | $25.54 | 76,195 |
2017-03-03 | $29.03 | $29.03 | $28.90 | $28.99 | $25.59 | 76,403 |
2017-03-02 | $29.08 | $29.11 | $29.01 | $29.01 | $25.61 | 34,482 |
2017-03-01 | $28.93 | $29.15 | $28.89 | $29.09 | $25.68 | 77,977 |
2017-02-28 | $28.82 | $28.87 | $28.78 | $28.83 | $25.45 | 47,458 |
2017-02-27 | $28.88 | $28.89 | $28.83 | $28.85 | $25.47 | 52,671 |
2017-02-24 | $28.68 | $28.90 | $28.68 | $28.90 | $25.51 | 62,327 |
2017-02-23 | $28.72 | $28.80 | $28.65 | $28.74 | $25.37 | 63,647 |
2017-02-22 | $28.64 | $28.66 | $28.58 | $28.66 | $25.30 | 83,307 |
2017-02-21 | $28.50 | $28.68 | $28.50 | $28.64 | $25.28 | 62,620 |
2017-02-17 | $28.30 | $28.46 | $28.30 | $28.46 | $25.12 | 52,842 |
2017-02-16 | $28.32 | $28.39 | $28.28 | $28.38 | $25.05 | 73,939 |
2017-02-15 | $28.17 | $28.33 | $28.11 | $28.30 | $24.98 | 63,431 |
2017-02-14 | $28.12 | $28.20 | $28.02 | $28.19 | $24.85 | 55,506 |
2017-02-13 | $28.07 | $28.17 | $28.02 | $28.14 | $24.81 | 85,452 |
2017-02-10 | $27.98 | $28.05 | $27.95 | $28.02 | $24.70 | 87,395 |
2017-02-09 | $27.89 | $27.99 | $27.88 | $27.95 | $24.64 | 70,615 |
2017-02-08 | $27.80 | $27.88 | $27.80 | $27.87 | $24.57 | 51,269 |
2017-02-07 | $27.78 | $27.81 | $27.76 | $27.81 | $24.51 | 68,561 |
2017-02-06 | $27.71 | $27.76 | $27.69 | $27.70 | $24.42 | 219,905 |
2017-02-03 | $27.67 | $27.77 | $27.66 | $27.74 | $24.45 | 134,116 |
2017-02-02 | $27.49 | $27.62 | $27.49 | $27.61 | $24.34 | 37,526 |
2017-02-01 | $27.60 | $27.62 | $27.47 | $27.49 | $24.23 | 40,868 |
2017-01-31 | $27.46 | $27.54 | $27.45 | $27.54 | $24.28 | 70,721 |
2017-01-30 | $27.59 | $27.65 | $27.46 | $27.54 | $24.28 | 75,359 |
2017-01-27 | $27.63 | $27.67 | $27.60 | $27.65 | $24.37 | 42,357 |
2017-01-26 | $27.61 | $27.67 | $27.57 | $27.63 | $24.36 | 70,886 |
2017-01-25 | $27.64 | $27.72 | $27.60 | $27.70 | $24.42 | 74,555 |
2017-01-24 | $27.54 | $27.61 | $27.47 | $27.57 | $24.30 | 103,143 |
2017-01-23 | $27.55 | $27.60 | $27.50 | $27.55 | $24.28 | 67,138 |
2017-01-20 | $27.54 | $27.67 | $27.54 | $27.61 | $24.34 | 54,763 |
2017-01-19 | $27.61 | $27.61 | $27.42 | $27.46 | $24.21 | 48,093 |
2017-01-18 | $27.57 | $27.63 | $27.57 | $27.60 | $24.33 | 45,312 |
2017-01-17 | $27.41 | $27.60 | $27.41 | $27.59 | $24.32 | 67,284 |
2017-01-13 | $27.51 | $27.58 | $27.49 | $27.54 | $24.25 | 60,392 |
2017-01-12 | $27.54 | $27.55 | $27.38 | $27.55 | $24.26 | 45,839 |
2017-01-11 | $27.56 | $27.60 | $27.44 | $27.58 | $24.29 | 48,923 |
2017-01-10 | $27.60 | $27.64 | $27.53 | $27.53 | $24.24 | 62,308 |
2017-01-09 | $27.71 | $27.71 | $27.60 | $27.60 | $24.31 | 69,332 |
2017-01-06 | $27.65 | $27.78 | $27.60 | $27.72 | $24.41 | 123,249 |
2017-01-05 | $27.62 | $27.68 | $27.60 | $27.68 | $24.38 | 53,525 |
2017-01-04 | $27.64 | $27.73 | $27.63 | $27.66 | $24.36 | 67,582 |
2017-01-03 | $27.55 | $27.60 | $27.48 | $27.59 | $24.30 | 162,316 |
2016-12-30 | $27.55 | $27.57 | $27.40 | $27.48 | $24.20 | 197,408 |
2016-12-29 | $27.48 | $27.60 | $27.48 | $27.57 | $24.28 | 73,253 |
2016-12-28 | $27.70 | $27.70 | $27.47 | $27.48 | $24.20 | 70,201 |
2016-12-27 | $27.62 | $27.72 | $27.60 | $27.65 | $24.35 | 128,210 |
2016-12-23 | $27.66 | $27.68 | $27.59 | $27.63 | $24.33 | 55,836 |
2016-12-22 | $27.72 | $27.81 | $27.64 | $27.73 | $24.34 | 49,905 |
2016-12-21 | $27.82 | $27.85 | $27.72 | $27.74 | $24.34 | 53,352 |
2016-12-20 | $27.81 | $27.85 | $27.77 | $27.83 | $24.43 | 48,402 |
2016-12-19 | $27.72 | $27.82 | $27.69 | $27.80 | $24.40 | 80,391 |
2016-12-16 | $27.72 | $27.74 | $27.62 | $27.67 | $24.29 | 54,400 |
2016-12-15 | $27.51 | $27.71 | $27.51 | $27.64 | $24.26 | 94,198 |
2016-12-14 | $27.82 | $27.97 | $27.51 | $27.54 | $24.17 | 99,924 |
2016-12-13 | $27.70 | $27.85 | $27.70 | $27.81 | $24.41 | 113,745 |
2016-12-12 | $27.41 | $27.63 | $27.41 | $27.61 | $24.23 | 85,462 |
2016-12-09 | $27.23 | $27.47 | $27.23 | $27.43 | $24.08 | 110,649 |
2016-12-08 | $27.16 | $27.30 | $27.14 | $27.21 | $23.88 | 88,695 |
2016-12-07 | $26.89 | $27.24 | $26.85 | $27.24 | $23.91 | 562,822 |
2016-12-06 | $26.83 | $26.89 | $26.81 | $26.86 | $23.57 | 1,151,265 |
2016-12-05 | $26.85 | $26.85 | $26.76 | $26.79 | $23.51 | 81,028 |
2016-12-02 | $26.69 | $26.82 | $26.66 | $26.75 | $23.48 | 91,128 |
2016-12-01 | $26.82 | $26.88 | $26.60 | $26.66 | $23.40 | 122,547 |
2016-11-30 | $27.09 | $27.09 | $26.83 | $26.84 | $23.56 | 84,284 |
2016-11-29 | $27.04 | $27.12 | $27.01 | $27.09 | $23.78 | 63,230 |
2016-11-28 | $27.02 | $27.12 | $27.02 | $27.03 | $23.72 | 159,830 |
2016-11-25 | $26.90 | $27.04 | $26.90 | $27.03 | $23.72 | 88,567 |
2016-11-23 | $26.81 | $26.89 | $26.81 | $26.87 | $23.58 | 675,023 |
2016-11-22 | $26.86 | $26.95 | $26.82 | $26.94 | $23.64 | 194,172 |
2016-11-21 | $26.68 | $26.83 | $26.68 | $26.82 | $23.54 | 106,382 |
2016-11-18 | $26.74 | $26.77 | $26.63 | $26.64 | $23.38 | 93,122 |
2016-11-17 | $26.74 | $26.75 | $26.68 | $26.70 | $23.43 | 207,597 |
2016-11-16 | $26.68 | $26.78 | $26.62 | $26.67 | $23.41 | 75,298 |
2016-11-15 | $26.78 | $26.78 | $26.54 | $26.65 | $23.39 | 229,268 |
2016-11-14 | $26.72 | $26.79 | $26.51 | $26.59 | $23.28 | 67,004 |
2016-11-11 | $26.64 | $26.73 | $26.62 | $26.68 | $23.36 | 102,843 |
2016-11-10 | $27.00 | $27.00 | $26.63 | $26.72 | $23.39 | 584,586 |
2016-11-09 | $26.67 | $26.96 | $26.46 | $26.87 | $23.52 | 176,065 |
2016-11-08 | $26.69 | $26.83 | $26.49 | $26.76 | $23.43 | 110,753 |
2016-11-07 | $26.42 | $26.61 | $26.39 | $26.59 | $23.28 | 102,556 |
2016-11-04 | $26.24 | $26.25 | $26.06 | $26.13 | $22.88 | 80,582 |
2016-11-03 | $26.28 | $26.35 | $26.15 | $26.18 | $22.92 | 130,195 |
2016-11-02 | $26.31 | $26.39 | $26.26 | $26.27 | $23.00 | 90,074 |
2016-11-01 | $26.69 | $26.69 | $26.26 | $26.37 | $23.09 | 188,825 |
2016-10-31 | $26.56 | $26.65 | $26.53 | $26.60 | $23.29 | 63,484 |
2016-10-28 | $26.72 | $26.72 | $26.48 | $26.56 | $23.25 | 77,015 |
2016-10-27 | $26.83 | $26.83 | $26.61 | $26.63 | $23.31 | 80,807 |
2016-10-26 | $26.68 | $26.78 | $26.61 | $26.71 | $23.38 | 88,071 |
2016-10-25 | $26.82 | $26.82 | $26.75 | $26.78 | $23.45 | 125,161 |
2016-10-24 | $26.75 | $26.85 | $26.75 | $26.81 | $23.47 | 62,264 |
2016-10-21 | $26.69 | $26.72 | $26.63 | $26.68 | $23.36 | 65,113 |
2016-10-20 | $26.75 | $26.82 | $26.66 | $26.70 | $23.38 | 48,810 |
2016-10-19 | $26.85 | $26.86 | $26.78 | $26.80 | $23.46 | 153,656 |
2016-10-18 | $26.98 | $27.00 | $26.87 | $26.89 | $23.54 | 135,060 |
2016-10-17 | $26.92 | $26.92 | $26.82 | $26.83 | $23.49 | 41,712 |
2016-10-14 | $27.06 | $27.12 | $26.97 | $26.97 | $23.55 | 34,701 |
2016-10-13 | $26.82 | $27.05 | $26.79 | $26.96 | $23.54 | 216,727 |
2016-10-12 | $26.91 | $27.04 | $26.88 | $26.98 | $23.56 | 40,858 |
2016-10-11 | $27.15 | $27.15 | $26.78 | $26.87 | $23.47 | 91,537 |
2016-10-10 | $27.14 | $27.24 | $27.13 | $27.15 | $23.71 | 67,850 |
2016-10-07 | $27.16 | $27.18 | $26.97 | $27.09 | $23.66 | 104,165 |
2016-10-06 | $27.09 | $27.17 | $26.97 | $27.12 | $23.68 | 197,066 |
2016-10-05 | $27.13 | $27.30 | $27.07 | $27.09 | $23.66 | 79,751 |
2016-10-04 | $27.32 | $27.32 | $27.02 | $27.08 | $23.65 | 91,716 |
2016-10-03 | $27.39 | $27.39 | $27.15 | $27.31 | $23.85 | 95,807 |
2016-09-30 | $27.37 | $27.49 | $27.37 | $27.41 | $23.94 | 83,904 |
2016-09-29 | $27.45 | $27.46 | $27.20 | $27.26 | $23.81 | 67,387 |
2016-09-28 | $27.58 | $27.58 | $27.30 | $27.50 | $24.02 | 82,950 |
2016-09-27 | $27.25 | $27.44 | $27.25 | $27.39 | $23.92 | 75,826 |
2016-09-26 | $27.46 | $27.46 | $27.27 | $27.27 | $23.82 | 53,879 |
2016-09-23 | $27.61 | $27.61 | $27.47 | $27.47 | $23.99 | 82,975 |
2016-09-22 | $27.53 | $27.61 | $27.51 | $27.58 | $24.09 | 109,726 |
2016-09-21 | $27.25 | $27.42 | $27.08 | $27.40 | $23.93 | 122,214 |
2016-09-20 | $27.27 | $27.27 | $27.14 | $27.15 | $23.71 | 84,734 |
2016-09-19 | $27.23 | $27.25 | $27.09 | $27.11 | $23.68 | 67,196 |
2016-09-16 | $27.09 | $27.15 | $27.01 | $27.11 | $23.67 | 58,713 |
2016-09-15 | $27.03 | $27.26 | $26.91 | $27.21 | $23.76 | 91,100 |
2016-09-14 | $27.12 | $27.23 | $26.96 | $27.01 | $23.54 | 137,936 |
2016-09-13 | $27.46 | $27.46 | $27.01 | $27.08 | $23.60 | 100,545 |
2016-09-12 | $27.01 | $27.55 | $27.00 | $27.49 | $23.95 | 150,389 |
2016-09-09 | $27.77 | $27.77 | $27.10 | $27.10 | $23.61 | 179,008 |
2016-09-08 | $27.86 | $27.88 | $27.76 | $27.82 | $24.24 | 56,998 |
2016-09-07 | $27.94 | $27.94 | $27.82 | $27.87 | $24.29 | 96,247 |
2016-09-06 | $27.91 | $27.92 | $27.80 | $27.92 | $24.33 | 92,569 |
2016-09-02 | $27.76 | $27.90 | $27.75 | $27.83 | $24.25 | 49,511 |
2016-09-01 | $27.71 | $27.71 | $27.55 | $27.69 | $24.13 | 46,904 |
2016-08-31 | $27.73 | $27.73 | $27.56 | $27.66 | $24.10 | 143,109 |
2016-08-30 | $27.78 | $27.88 | $27.68 | $27.71 | $24.15 | 50,273 |
2016-08-29 | $27.73 | $27.85 | $27.68 | $27.84 | $24.26 | 76,818 |
2016-08-26 | $27.77 | $27.98 | $27.60 | $27.68 | $24.12 | 108,685 |
2016-08-25 | $27.75 | $27.87 | $27.75 | $27.81 | $24.23 | 59,930 |
2016-08-24 | $27.92 | $27.92 | $27.76 | $27.81 | $24.23 | 88,911 |
2016-08-23 | $27.97 | $28.00 | $27.88 | $27.89 | $24.30 | 71,574 |
2016-08-22 | $27.79 | $27.90 | $27.59 | $27.87 | $24.29 | 98,775 |
2016-08-19 | $27.98 | $27.98 | $27.80 | $27.87 | $24.29 | 64,984 |
2016-08-18 | $27.97 | $27.99 | $27.90 | $27.99 | $24.39 | 147,429 |
2016-08-17 | $27.94 | $27.95 | $27.73 | $27.93 | $24.34 | 97,363 |
2016-08-16 | $27.95 | $27.97 | $27.83 | $27.83 | $24.25 | 81,116 |
2016-08-15 | $28.10 | $28.12 | $28.02 | $28.04 | $24.43 | 125,180 |
2016-08-12 | $28.14 | $28.14 | $28.01 | $28.04 | $24.41 | 108,531 |
2016-08-11 | $28.02 | $28.11 | $28.01 | $28.08 | $24.45 | 141,204 |
2016-08-10 | $28.08 | $28.08 | $27.92 | $27.96 | $24.34 | 131,316 |
2016-08-09 | $27.95 | $28.07 | $27.95 | $27.98 | $24.36 | 95,619 |
2016-08-08 | $28.09 | $28.09 | $27.93 | $27.96 | $24.34 | 71,669 |
2016-08-05 | $28.09 | $28.09 | $27.94 | $28.00 | $24.38 | 70,949 |
2016-08-04 | $27.89 | $27.98 | $27.89 | $27.92 | $24.31 | 90,885 |
2016-08-03 | $27.84 | $27.93 | $27.82 | $27.89 | $24.28 | 122,266 |
2016-08-02 | $28.10 | $28.10 | $27.85 | $27.95 | $24.33 | 211,301 |
2016-08-01 | $28.22 | $28.22 | $28.06 | $28.09 | $24.45 | 152,261 |
2016-07-29 | $28.07 | $28.22 | $28.04 | $28.19 | $24.54 | 101,853 |
2016-07-28 | $28.12 | $28.12 | $27.95 | $28.08 | $24.45 | 74,816 |
2016-07-27 | $28.29 | $28.29 | $28.03 | $28.10 | $24.46 | 141,834 |
2016-07-26 | $28.30 | $28.35 | $28.15 | $28.26 | $24.60 | 223,276 |
2016-07-25 | $28.40 | $28.41 | $28.22 | $28.31 | $24.65 | 140,381 |
2016-07-22 | $28.23 | $28.40 | $28.23 | $28.40 | $24.72 | 176,623 |
2016-07-21 | $28.34 | $28.34 | $28.15 | $28.23 | $24.58 | 149,528 |
2016-07-20 | $28.37 | $28.37 | $28.29 | $28.32 | $24.65 | 253,006 |
2016-07-19 | $28.27 | $28.27 | $28.18 | $28.25 | $24.59 | 379,552 |
2016-07-18 | $28.32 | $28.33 | $28.24 | $28.26 | $24.60 | 123,022 |
2016-07-15 | $28.54 | $28.54 | $28.18 | $28.29 | $24.63 | 99,602 |
2016-07-14 | $28.45 | $28.45 | $28.28 | $28.33 | $24.63 | 199,865 |
2016-07-13 | $28.28 | $28.28 | $28.19 | $28.28 | $24.58 | 140,089 |
2016-07-12 | $28.31 | $28.31 | $28.11 | $28.20 | $24.51 | 164,291 |
2016-07-11 | $28.17 | $28.20 | $28.04 | $28.13 | $24.45 | 222,256 |
2016-07-08 | $27.90 | $28.08 | $27.82 | $28.06 | $24.39 | 108,645 |
2016-07-07 | $27.87 | $27.90 | $27.62 | $27.71 | $24.09 | 131,945 |
2016-07-06 | $27.89 | $27.89 | $27.56 | $27.84 | $24.20 | 175,315 |
2016-07-05 | $27.70 | $27.78 | $27.47 | $27.72 | $24.10 | 137,775 |
2016-07-01 | $27.81 | $27.81 | $27.70 | $27.74 | $24.11 | 111,130 |
2016-06-30 | $27.45 | $27.72 | $27.29 | $27.71 | $24.09 | 274,580 |
2016-06-29 | $27.19 | $27.30 | $27.10 | $27.27 | $23.71 | 380,516 |
2016-06-28 | $26.99 | $26.99 | $26.68 | $26.89 | $23.38 | 372,193 |
2016-06-27 | $26.69 | $26.69 | $26.46 | $26.59 | $23.12 | 203,547 |
2016-06-24 | $26.64 | $27.15 | $26.60 | $26.80 | $23.30 | 246,825 |
2016-06-23 | $27.49 | $27.49 | $27.27 | $27.40 | $23.82 | 118,015 |
2016-06-22 | $27.31 | $27.31 | $27.15 | $27.17 | $23.62 | 109,369 |
2016-06-21 | $27.27 | $27.27 | $27.13 | $27.21 | $23.65 | 111,920 |
2016-06-20 | $27.22 | $27.26 | $27.13 | $27.13 | $23.58 | 62,359 |
2016-06-17 | $27.06 | $27.06 | $26.83 | $26.99 | $23.46 | 48,881 |
2016-06-16 | $26.76 | $27.06 | $26.73 | $27.03 | $23.50 | 64,924 |
2016-06-15 | $27.07 | $27.07 | $26.88 | $26.90 | $23.38 | 168,756 |
2016-06-14 | $27.00 | $27.06 | $26.87 | $27.06 | $23.44 | 59,447 |
2016-06-13 | $27.26 | $27.26 | $27.01 | $27.02 | $23.40 | 35,154 |
2016-06-10 | $27.15 | $27.25 | $27.10 | $27.18 | $23.54 | 59,328 |
2016-06-09 | $27.23 | $27.32 | $27.17 | $27.28 | $23.63 | 128,051 |
2016-06-08 | $27.33 | $27.33 | $27.17 | $27.26 | $23.61 | 56,499 |
2016-06-07 | $27.22 | $27.25 | $27.15 | $27.19 | $23.55 | 69,449 |
2016-06-06 | $27.08 | $27.13 | $26.99 | $27.09 | $23.46 | 59,932 |
2016-06-03 | $26.89 | $27.04 | $26.87 | $26.99 | $23.38 | 64,643 |
2016-06-02 | $26.84 | $26.91 | $26.74 | $26.90 | $23.30 | 67,088 |
2016-06-01 | $26.89 | $26.89 | $26.74 | $26.86 | $23.26 | 39,643 |
2016-05-31 | $26.94 | $26.94 | $26.72 | $26.82 | $23.23 | 54,354 |
2016-05-27 | $26.81 | $26.88 | $26.81 | $26.85 | $23.25 | 44,530 |
2016-05-26 | $26.86 | $26.86 | $26.75 | $26.81 | $23.22 | 51,173 |
2016-05-25 | $26.72 | $26.82 | $26.71 | $26.79 | $23.20 | 105,227 |
2016-05-24 | $26.53 | $26.69 | $26.53 | $26.64 | $23.07 | 90,907 |
2016-05-23 | $26.43 | $26.43 | $26.33 | $26.34 | $22.81 | 59,111 |
2016-05-20 | $26.36 | $26.47 | $26.36 | $26.39 | $22.86 | 64,324 |
2016-05-19 | $26.32 | $26.33 | $26.12 | $26.33 | $22.80 | 86,465 |
2016-05-18 | $26.43 | $26.58 | $26.20 | $26.35 | $22.82 | 112,318 |
2016-05-17 | $26.81 | $26.81 | $26.44 | $26.53 | $22.98 | 50,994 |
2016-05-16 | $26.75 | $26.89 | $26.62 | $26.84 | $23.25 | 131,229 |
2016-05-13 | $26.81 | $26.84 | $26.57 | $26.63 | $23.05 | 58,781 |
2016-05-12 | $27.02 | $27.02 | $26.76 | $26.87 | $23.26 | 72,423 |
2016-05-11 | $26.96 | $26.96 | $26.77 | $26.77 | $23.17 | 64,013 |
2016-05-10 | $26.93 | $26.97 | $26.81 | $26.97 | $23.34 | 92,972 |
2016-05-09 | $26.72 | $26.73 | $26.63 | $26.69 | $23.10 | 148,845 |
2016-05-06 | $26.54 | $26.68 | $26.48 | $26.67 | $23.08 | 75,806 |
2016-05-05 | $26.70 | $26.70 | $26.50 | $26.54 | $22.97 | 152,829 |
2016-05-04 | $26.47 | $26.60 | $26.45 | $26.55 | $22.98 | 121,620 |
2016-05-03 | $26.58 | $26.65 | $26.50 | $26.58 | $23.01 | 128,808 |
2016-05-02 | $26.61 | $26.75 | $26.59 | $26.72 | $23.13 | 234,566 |
2016-04-29 | $26.61 | $26.61 | $26.40 | $26.53 | $22.96 | 143,113 |
2016-04-28 | $26.70 | $26.80 | $26.58 | $26.59 | $23.01 | 95,265 |
2016-04-27 | $26.66 | $26.85 | $26.63 | $26.79 | $23.18 | 162,162 |
2016-04-26 | $26.73 | $26.74 | $26.55 | $26.63 | $23.05 | 162,623 |
2016-04-25 | $26.59 | $26.62 | $26.48 | $26.61 | $23.03 | 91,106 |
2016-04-22 | $26.58 | $26.62 | $26.50 | $26.62 | $23.04 | 162,307 |
2016-04-21 | $26.91 | $26.91 | $26.56 | $26.57 | $23.00 | 810,197 |
2016-04-20 | $26.93 | $26.96 | $26.81 | $26.81 | $23.20 | 181,120 |
2016-04-19 | $27.01 | $27.01 | $26.86 | $26.93 | $23.31 | 96,183 |
2016-04-18 | $26.71 | $26.89 | $26.63 | $26.85 | $23.24 | 76,300 |
2016-04-15 | $26.72 | $26.72 | $26.63 | $26.68 | $23.09 | 60,512 |
2016-04-14 | $26.75 | $26.77 | $26.70 | $26.72 | $23.09 | 86,632 |
2016-04-13 | $26.93 | $26.93 | $26.61 | $26.73 | $23.09 | 136,367 |
2016-04-12 | $26.65 | $26.73 | $26.49 | $26.69 | $23.06 | 82,426 |
2016-04-11 | $26.74 | $26.74 | $26.46 | $26.46 | $22.86 | 106,396 |
2016-04-08 | $26.73 | $26.73 | $26.47 | $26.53 | $22.92 | 184,074 |
2016-04-07 | $26.63 | $26.63 | $26.37 | $26.45 | $22.85 | 175,126 |
2016-04-06 | $26.43 | $26.67 | $26.40 | $26.67 | $23.04 | 41,266 |
2016-04-05 | $26.50 | $26.54 | $26.42 | $26.42 | $22.83 | 48,012 |
2016-04-04 | $26.69 | $26.69 | $26.53 | $26.58 | $22.97 | 633,759 |
2016-04-01 | $26.50 | $26.62 | $26.25 | $26.62 | $23.00 | 77,863 |
2016-03-31 | $26.60 | $26.60 | $26.45 | $26.45 | $22.85 | 81,701 |
2016-03-30 | $26.59 | $26.61 | $26.49 | $26.54 | $22.93 | 599,563 |
2016-03-29 | $26.20 | $26.47 | $26.16 | $26.46 | $22.86 | 83,645 |
2016-03-28 | $26.35 | $26.35 | $26.17 | $26.23 | $22.66 | 50,856 |
2016-03-24 | $26.13 | $26.21 | $26.06 | $26.21 | $22.65 | 68,110 |
2016-03-23 | $26.20 | $26.27 | $26.15 | $26.18 | $22.62 | 126,560 |
2016-03-22 | $26.24 | $26.32 | $26.18 | $26.24 | $22.67 | 146,071 |
2016-03-21 | $26.29 | $26.34 | $26.20 | $26.31 | $22.73 | 130,730 |
2016-03-18 | $26.40 | $26.40 | $26.25 | $26.29 | $22.71 | 84,129 |
2016-03-17 | $26.06 | $26.33 | $26.02 | $26.28 | $22.70 | 136,852 |
2016-03-16 | $25.88 | $26.07 | $25.79 | $26.03 | $22.49 | 111,469 |
2016-03-15 | $25.93 | $25.93 | $25.78 | $25.88 | $22.36 | 53,459 |
2016-03-14 | $25.92 | $26.03 | $25.88 | $26.00 | $22.40 | 47,940 |
2016-03-11 | $25.99 | $26.02 | $25.91 | $26.00 | $22.40 | 111,438 |
2016-03-10 | $25.95 | $26.01 | $25.54 | $25.76 | $22.19 | 145,316 |
2016-03-09 | $25.77 | $25.80 | $25.70 | $25.73 | $22.16 | 64,937 |
2016-03-08 | $25.64 | $25.75 | $25.58 | $25.63 | $22.08 | 68,711 |
2016-03-07 | $25.59 | $25.78 | $25.54 | $25.70 | $22.14 | 417,599 |
2016-03-04 | $25.50 | $25.70 | $25.46 | $25.63 | $22.08 | 83,708 |
2016-03-03 | $25.47 | $25.54 | $25.32 | $25.54 | $22.00 | 65,617 |
2016-03-02 | $25.37 | $25.49 | $25.26 | $25.49 | $21.96 | 92,780 |
2016-03-01 | $25.17 | $25.37 | $25.07 | $25.35 | $21.84 | 91,924 |
2016-02-29 | $25.10 | $25.26 | $24.96 | $24.96 | $21.50 | 149,563 |
2016-02-26 | $25.56 | $25.56 | $25.13 | $25.16 | $21.68 | 53,864 |
2016-02-25 | $25.23 | $25.33 | $25.03 | $25.33 | $21.82 | 45,929 |
2016-02-24 | $24.78 | $25.09 | $24.70 | $25.07 | $21.60 | 54,197 |
2016-02-23 | $25.22 | $25.22 | $24.96 | $24.98 | $21.52 | 40,278 |
2016-02-22 | $25.14 | $25.20 | $24.94 | $25.18 | $21.69 | 72,925 |
2016-02-19 | $24.79 | $24.93 | $24.79 | $24.90 | $21.45 | 28,916 |
2016-02-18 | $24.95 | $25.07 | $24.90 | $24.97 | $21.51 | 524,228 |
2016-02-17 | $24.72 | $24.98 | $24.72 | $24.92 | $21.47 | 102,099 |
2016-02-16 | $24.63 | $24.63 | $24.42 | $24.61 | $21.20 | 84,680 |
2016-02-12 | $24.34 | $24.36 | $24.12 | $24.32 | $20.93 | 70,868 |
2016-02-11 | $24.00 | $24.16 | $23.86 | $24.07 | $20.72 | 141,709 |
2016-02-10 | $24.57 | $24.58 | $24.26 | $24.29 | $20.91 | 101,334 |
2016-02-09 | $24.21 | $24.51 | $24.21 | $24.36 | $20.97 | 392,383 |
2016-02-08 | $24.25 | $24.48 | $24.11 | $24.43 | $21.03 | 45,512 |
2016-02-05 | $24.56 | $24.56 | $24.31 | $24.44 | $21.04 | 58,609 |
2016-02-04 | $24.83 | $24.83 | $24.55 | $24.66 | $21.23 | 53,413 |
2016-02-03 | $24.55 | $24.74 | $24.29 | $24.69 | $21.25 | 61,614 |
2016-02-02 | $24.53 | $24.55 | $24.37 | $24.43 | $21.03 | 76,654 |
2016-02-01 | $24.63 | $24.87 | $24.54 | $24.77 | $21.32 | 98,780 |
2016-01-29 | $24.46 | $24.74 | $24.25 | $24.74 | $21.30 | 94,713 |
2016-01-28 | $24.23 | $24.28 | $24.01 | $24.24 | $20.86 | 72,205 |
2016-01-27 | $24.16 | $24.38 | $23.93 | $24.07 | $20.72 | 93,309 |
2016-01-26 | $23.90 | $24.18 | $23.90 | $24.17 | $20.81 | 128,588 |
2016-01-25 | $23.97 | $24.05 | $23.77 | $23.77 | $20.46 | 45,196 |
2016-01-22 | $24.00 | $24.04 | $23.84 | $24.03 | $20.68 | 69,807 |
2016-01-21 | $23.63 | $23.78 | $23.30 | $23.66 | $20.37 | 60,166 |
2016-01-20 | $23.48 | $23.61 | $23.00 | $23.46 | $20.19 | 139,267 |
2016-01-19 | $24.03 | $24.03 | $23.62 | $23.84 | $20.52 | 90,909 |
2016-01-15 | $23.78 | $23.78 | $23.50 | $23.72 | $20.42 | 204,247 |
2016-01-14 | $23.98 | $24.32 | $23.81 | $24.18 | $20.79 | 198,193 |
2016-01-13 | $24.35 | $24.35 | $23.78 | $23.80 | $20.47 | 119,131 |
2016-01-12 | $24.33 | $24.33 | $23.94 | $24.18 | $20.79 | 87,995 |
2016-01-11 | $24.12 | $24.17 | $23.82 | $24.08 | $20.71 | 83,743 |
2016-01-08 | $24.44 | $24.44 | $23.93 | $23.98 | $20.62 | 213,010 |
2016-01-07 | $24.42 | $24.56 | $24.16 | $24.23 | $20.84 | 297,075 |
2016-01-06 | $24.54 | $24.72 | $24.54 | $24.63 | $21.18 | 23,016 |
2016-01-05 | $24.81 | $24.93 | $24.75 | $24.89 | $21.40 | 10,019 |
2016-01-04 | $24.65 | $24.76 | $24.48 | $24.76 | $21.29 | 27,216 |
2015-12-31 | $25.20 | $25.23 | $25.05 | $25.06 | $21.55 | 7,864 |
2015-12-30 | $25.42 | $25.42 | $25.29 | $25.29 | $21.75 | 7,004 |
2015-12-29 | $25.39 | $25.45 | $25.37 | $25.43 | $21.87 | 9,277 |
2015-12-28 | $25.22 | $25.22 | $25.07 | $25.20 | $21.67 | 51,223 |
2015-12-24 | $25.23 | $25.30 | $25.22 | $25.30 | $21.76 | 7,269 |
2015-12-23 | $25.34 | $25.38 | $25.22 | $25.35 | $21.72 | 71,155 |
2015-12-22 | $24.97 | $25.10 | $24.87 | $25.08 | $21.49 | 10,148 |
2015-12-21 | $24.91 | $24.91 | $24.67 | $24.80 | $21.25 | 3,945 |
2015-12-18 | $24.86 | $24.89 | $24.71 | $24.71 | $21.17 | 28,050 |
2015-12-17 | $25.48 | $25.48 | $25.13 | $25.13 | $21.53 | 20,030 |
2015-12-16 | $25.14 | $25.43 | $25.12 | $25.43 | $21.79 | 7,700 |
2015-12-15 | $25.13 | $25.15 | $25.01 | $25.06 | $21.47 | 6,800 |
2015-12-14 | $24.74 | $24.79 | $24.49 | $24.79 | $21.24 | 11,471 |
2015-12-11 | $24.75 | $24.75 | $24.56 | $24.58 | $21.06 | 27,366 |
2015-12-10 | $24.99 | $25.06 | $24.93 | $24.98 | $21.40 | 12,089 |
2015-12-09 | $25.11 | $25.25 | $24.82 | $24.91 | $21.34 | 15,248 |
2015-12-08 | $25.00 | $25.10 | $24.93 | $25.04 | $21.46 | 9,431 |
2015-12-07 | $25.32 | $25.32 | $25.11 | $25.19 | $21.59 | 4,324 |
2015-12-04 | $25.04 | $25.28 | $25.02 | $25.28 | $21.66 | 17,107 |
2015-12-03 | $25.10 | $25.10 | $24.78 | $24.84 | $21.28 | 14,705 |
2015-12-02 | $25.39 | $25.43 | $25.13 | $25.13 | $21.53 | 13,353 |
2015-12-01 | $25.31 | $25.39 | $25.25 | $25.38 | $21.74 | 16,842 |
2015-11-30 | $25.37 | $25.37 | $25.18 | $25.18 | $21.58 | 27,201 |
2015-11-27 | $25.20 | $25.28 | $25.19 | $25.28 | $21.66 | 15,492 |
2015-11-25 | $25.23 | $25.28 | $25.19 | $25.21 | $21.60 | 5,768 |
2015-11-24 | $25.04 | $25.29 | $25.04 | $25.24 | $21.63 | 3,196 |
2015-11-23 | $25.15 | $25.24 | $25.14 | $25.18 | $21.57 | 7,720 |
2015-11-20 | $25.20 | $25.35 | $25.15 | $25.15 | $21.55 | 25,702 |
2015-11-19 | $25.20 | $25.21 | $25.13 | $25.19 | $21.58 | 3,769 |
2015-11-18 | $24.85 | $25.14 | $24.85 | $25.14 | $21.54 | 12,047 |
2015-11-17 | $25.00 | $25.00 | $24.81 | $24.85 | $21.29 | 17,931 |
2015-11-16 | $24.50 | $24.87 | $24.50 | $24.82 | $21.27 | 20,913 |
2015-11-13 | $24.77 | $24.77 | $24.52 | $24.55 | $20.99 | 9,136 |
2015-11-12 | $24.90 | $24.93 | $24.72 | $24.72 | $21.14 | 17,803 |
2015-11-11 | $25.13 | $25.15 | $25.04 | $25.04 | $21.41 | 21,383 |
2015-11-10 | $24.94 | $25.06 | $24.94 | $25.04 | $21.41 | 4,500 |
2015-11-09 | $25.15 | $25.15 | $24.91 | $24.98 | $21.36 | 9,978 |
2015-11-06 | $25.38 | $25.38 | $25.04 | $25.21 | $21.56 | 29,946 |
2015-11-05 | $25.63 | $25.63 | $25.33 | $25.43 | $21.75 | 17,771 |
2015-11-04 | $25.66 | $25.66 | $25.49 | $25.54 | $21.84 | 5,429 |
2015-11-03 | $25.49 | $25.65 | $25.48 | $25.60 | $21.89 | 52,548 |
2015-11-02 | $25.40 | $25.55 | $25.33 | $25.54 | $21.84 | 25,102 |
2015-10-30 | $25.34 | $25.42 | $25.32 | $25.36 | $21.69 | 19,121 |
2015-10-29 | $25.26 | $25.35 | $25.26 | $25.35 | $21.68 | 6,693 |
2015-10-28 | $25.34 | $25.41 | $25.13 | $25.40 | $21.72 | 21,804 |
2015-10-27 | $25.26 | $25.26 | $25.17 | $25.19 | $21.54 | 23,656 |
2015-10-26 | $25.39 | $25.39 | $25.27 | $25.29 | $21.62 | 34,316 |
2015-10-23 | $25.51 | $25.51 | $25.25 | $25.36 | $21.68 | 39,839 |
2015-10-22 | $24.85 | $25.21 | $24.85 | $25.18 | $21.53 | 31,591 |
2015-10-21 | $24.75 | $24.82 | $24.63 | $24.66 | $21.09 | 39,579 |
2015-10-20 | $24.71 | $24.77 | $24.65 | $24.71 | $21.13 | 103,452 |
2015-10-19 | $24.78 | $24.78 | $24.61 | $24.72 | $21.14 | 23,582 |
2015-10-16 | $24.66 | $24.74 | $24.64 | $24.73 | $21.15 | 12,756 |
2015-10-15 | $24.39 | $24.61 | $24.39 | $24.60 | $21.04 | 7,976 |
2015-10-14 | $24.59 | $24.59 | $24.32 | $24.41 | $20.82 | 3,856 |
2015-10-13 | $24.54 | $24.56 | $24.43 | $24.43 | $20.84 | 6,814 |
2015-10-12 | $24.62 | $24.62 | $24.51 | $24.57 | $20.96 | 13,226 |
2015-10-09 | $24.68 | $24.68 | $24.53 | $24.59 | $20.98 | 38,399 |
2015-10-08 | $24.37 | $24.59 | $24.27 | $24.57 | $20.96 | 43,925 |
2015-10-07 | $24.26 | $24.36 | $24.18 | $24.31 | $20.74 | 67,926 |
2015-10-06 | $24.21 | $24.21 | $24.10 | $24.14 | $20.59 | 33,263 |
2015-10-05 | $23.82 | $24.17 | $23.82 | $24.17 | $20.62 | 9,433 |
2015-10-02 | $23.19 | $23.63 | $23.19 | $23.63 | $20.16 | 16,787 |
2015-10-01 | $23.44 | $23.49 | $23.17 | $23.19 | $19.78 | 20,805 |
2015-09-30 | $23.44 | $23.44 | $23.28 | $23.34 | $19.91 | 17,170 |
2015-09-29 | $22.97 | $23.11 | $22.97 | $23.11 | $19.71 | 22,131 |
2015-09-28 | $23.31 | $23.31 | $22.95 | $22.95 | $19.58 | 15,693 |
2015-09-25 | $23.40 | $23.53 | $23.30 | $23.31 | $19.88 | 5,773 |
2015-09-24 | $23.17 | $23.17 | $23.04 | $23.12 | $19.72 | 8,266 |
2015-09-23 | $23.34 | $23.35 | $23.20 | $23.27 | $19.85 | 6,342 |
2015-09-22 | $23.38 | $23.38 | $23.21 | $23.32 | $19.89 | 12,358 |
2015-09-21 | $23.61 | $23.68 | $23.54 | $23.59 | $20.12 | 10,767 |
2015-09-18 | $23.53 | $23.65 | $23.43 | $23.48 | $20.03 | 20,198 |
2015-09-17 | $23.84 | $23.92 | $23.72 | $23.77 | $20.28 | 6,404 |
2015-09-16 | $23.64 | $23.76 | $23.60 | $23.76 | $20.27 | 14,974 |
2015-09-15 | $23.31 | $23.61 | $23.31 | $23.56 | $20.10 | 40,095 |
2015-09-14 | $23.48 | $23.48 | $23.30 | $23.33 | $19.84 | 3,579 |
2015-09-11 | $23.16 | $23.35 | $23.16 | $23.35 | $19.86 | 20,027 |
2015-09-10 | $23.24 | $23.40 | $23.20 | $23.26 | $19.79 | 11,694 |
2015-09-09 | $23.77 | $23.78 | $23.16 | $23.19 | $19.72 | 15,647 |
2015-09-08 | $23.40 | $23.54 | $23.35 | $23.54 | $20.02 | 9,274 |
2015-09-04 | $23.05 | $23.14 | $22.90 | $23.05 | $19.61 | 18,485 |
2015-09-03 | $23.58 | $23.61 | $23.33 | $23.40 | $19.90 | 17,427 |
2015-09-02 | $23.22 | $23.25 | $23.07 | $23.21 | $19.74 | 13,562 |
2015-09-01 | $23.16 | $23.24 | $22.86 | $23.02 | $19.58 | 26,681 |
2015-08-31 | $23.74 | $23.74 | $23.49 | $23.65 | $20.12 | 50,468 |
2015-08-28 | $23.84 | $23.84 | $23.65 | $23.74 | $20.19 | 14,204 |
2015-08-27 | $23.71 | $23.81 | $23.50 | $23.77 | $20.22 | 33,783 |
2015-08-26 | $23.11 | $23.32 | $22.69 | $23.28 | $19.80 | 50,422 |
2015-08-25 | $23.59 | $23.59 | $22.50 | $22.50 | $19.14 | 112,938 |
2015-08-24 | $22.09 | $23.51 | $21.68 | $22.99 | $19.55 | 111,380 |
2015-08-21 | $24.32 | $24.32 | $23.80 | $23.80 | $20.24 | 49,516 |
2015-08-20 | $24.64 | $24.65 | $24.44 | $24.44 | $20.79 | 30,784 |
OwShares U.S. Quality Dividend ETF (OUSA) News Headlines
Recent OwShares U.S. Quality Dividend ETF (OUSA) News
Similar Companies to OwShares U.S. Quality Dividend ETF (OUSA) 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 | -- | -- | -- |