ALPS REIT Dividend Dogs ETF (RDOG) Exchange: NYSE ARCA
Data as of May 2, 2025
$34.64 ($-0.07) -0.21%
ALPS REIT Dividend Dogs ETF - Daily Information
Click for more stock information on ALPS REIT Dividend Dogs ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $34.31 |
Previous Close | $34.64 |
High | $34.64 |
Low | $34.31 |
Adjusted Open | $34.31 |
Previous Adjusted Close | $34.64 |
Adjusted High | $34.64 |
Adjusted Low | $34.31 |
About ALPS REIT Dividend Dogs ETF (RDOG)
ALPS Advisors, Inc. (the "Adviser") will seek investment results that replicate as closely as possible, before fees and expenses, the performance of the Underlying Index. The Underlying Index is a rules-based index intended to give investors a means of tracking the overall performance of the highest dividend paying real estate investment trusts ("REITs") (i.e. "Dividend Dogs") in the S-Network® US Composite REIT Index, a universe of mainly REITs listed in the United States (the "S-Net U.S. REIT"), on a segment-by-segment basis. "Dividend Dogs" refers to the five REITs in each of the nine segments that make up the S-Net U.S. REIT which offer the highest dividend yields. The Fund will normally invest at least 90% of its total assets in common stocks and other equity securities (which may include REITs, American depositary receipts ("ADRs"), American depositary shares ("ADSs") and global depositary receipts ("GDRs")) that comprise the Underlying Index. The Fund may invest in companies with a market capitalization of greater than $50 million as of the annual reconstitution date, which is the third Friday of December each year. The Fund generally will invest in all of the securities that comprise the Underlying Index in proportion to their weightings in the Underlying Index. The Underlying Index, like the S-Net U.S. REIT from which components of the Underlying Index are selected, divides into nine segments, eight of which are based on Global Industry Classification Standard ("GICS") Sub-Industries (excluding Technology REITs involved in cell towers and/or data centers) and a separate Technology REIT segment based on the research of the Underlying Index provider, S-Network® Global Indexes, Inc. (the "Index Provider"). The Underlying Index generally consists of 45 REITs on each annual reconstitution date. The Underlying Index's REITs must be constituents of the S-Net U.S. REIT universe, which includes a universe of mainly REITs listed in the United States. The selection criteria for the universe also includes requirements for segment inclusion, primary exchange listing, minimum market capitalization, share price, average daily trading volume and other factors. The Underlying Index is rebalanced quarterly. Individual securities to be included in the Underlying Index are selected based on a ranking system within each segment that selects the top five REITs in the segment by indicated dividend yield as of the last trading day of November that have funds from operations per share greater than their trailing-12-month dividends per share. Indicated dividend yield is computed based on the last regular cash dividend paid by the company multiplied by the payment frequency, divided by the share price. (Special dividends are not included). The eligible REITs that are selected for inclusion in the Underlying Index's portfolio are equally weighted.
Invest in ALPS REIT Dividend Dogs ETF (RDOG)
Historical Stock Data for ALPS REIT Dividend Dogs ETF (RDOG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $34.31 | $34.64 | $34.31 | $34.64 | $34.64 | 4,165 |
2025-04-24 | $34.70 | $34.75 | $34.68 | $34.71 | $34.71 | 3,839 |
2025-04-23 | $34.65 | $34.71 | $34.65 | $34.71 | $34.71 | 666 |
2025-04-22 | $34.58 | $34.81 | $34.58 | $34.81 | $34.81 | 3,396 |
2025-04-21 | $33.97 | $34.26 | $33.97 | $34.26 | $34.26 | 212 |
2025-04-17 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 71 |
2025-04-16 | $34.04 | $34.14 | $34.04 | $34.14 | $34.14 | 1,027 |
2025-04-15 | $34.03 | $34.22 | $34.03 | $34.13 | $34.13 | 5,767 |
2025-04-14 | $33.67 | $34.07 | $33.67 | $34.07 | $34.07 | 687 |
2025-04-11 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 3,146 |
2025-04-10 | $33.49 | $33.49 | $32.89 | $32.89 | $32.89 | 361 |
2025-04-09 | $32.00 | $34.17 | $31.71 | $34.17 | $34.17 | 1,733 |
2025-04-08 | $32.99 | $33.04 | $32.05 | $32.29 | $32.29 | 2,696 |
2025-04-07 | $33.94 | $34.62 | $33.13 | $33.34 | $33.34 | 2,729 |
2025-04-04 | $35.59 | $35.59 | $34.72 | $34.72 | $34.72 | 1,948 |
2025-04-03 | $36.14 | $36.14 | $36.01 | $36.01 | $36.01 | 465 |
2025-04-02 | $37.23 | $37.38 | $37.16 | $37.38 | $37.38 | 567 |
2025-04-01 | $37.40 | $37.40 | $37.36 | $37.36 | $37.36 | 389 |
2025-03-31 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 345 |
2025-03-28 | $36.98 | $37.21 | $36.98 | $37.21 | $37.21 | 382 |
2025-03-27 | $37.57 | $37.57 | $37.27 | $37.29 | $37.29 | 581 |
2025-03-26 | $37.07 | $37.29 | $37.07 | $37.29 | $37.29 | 1,004 |
2025-03-25 | $37.71 | $37.71 | $36.99 | $37.11 | $37.11 | 1,099 |
2025-03-24 | $37.42 | $37.63 | $37.42 | $37.63 | $37.63 | 1,513 |
2025-03-21 | $36.98 | $37.14 | $36.98 | $37.14 | $37.14 | 149 |
2025-03-20 | $37.69 | $37.77 | $37.58 | $37.62 | $37.62 | 818 |
2025-03-19 | $37.97 | $38.23 | $37.97 | $38.23 | $37.64 | 489 |
2025-03-18 | $38.21 | $38.21 | $38.15 | $38.20 | $37.61 | 847 |
2025-03-17 | $38.10 | $38.33 | $38.10 | $38.33 | $37.73 | 372 |
2025-03-14 | $37.47 | $37.95 | $37.40 | $37.95 | $37.36 | 1,085 |
2025-03-13 | $38.00 | $38.00 | $37.15 | $37.15 | $36.58 | 558 |
2025-03-12 | $37.83 | $37.87 | $37.66 | $37.87 | $37.29 | 2,444 |
2025-03-11 | $39.09 | $39.09 | $38.05 | $38.05 | $37.47 | 411 |
2025-03-10 | $39.51 | $39.51 | $38.66 | $38.66 | $38.06 | 1,174 |
2025-03-07 | $38.79 | $39.02 | $38.74 | $39.02 | $38.42 | 4,319 |
2025-03-06 | $38.30 | $38.44 | $38.23 | $38.44 | $37.85 | 1,472 |
2025-03-05 | $39.22 | $39.22 | $38.75 | $39.17 | $38.56 | 279 |
2025-03-04 | $39.21 | $39.21 | $38.96 | $38.96 | $38.36 | 1,226 |
2025-03-03 | $39.61 | $39.61 | $39.21 | $39.29 | $38.69 | 1,028 |
2025-02-28 | $39.04 | $39.32 | $39.04 | $39.32 | $38.71 | 730 |
2025-02-27 | $38.77 | $39.02 | $38.77 | $38.94 | $38.34 | 2,768 |
2025-02-26 | $38.49 | $38.62 | $38.32 | $38.33 | $37.73 | 885 |
2025-02-25 | $38.47 | $38.65 | $38.47 | $38.54 | $37.94 | 1,409 |
2025-02-24 | $38.12 | $38.12 | $38.12 | $38.12 | $37.53 | 298 |
2025-02-21 | $37.92 | $38.08 | $37.81 | $37.93 | $37.93 | 9,222 |
2025-02-20 | $38.20 | $38.44 | $38.20 | $38.44 | $38.44 | 1,339 |
2025-02-19 | $38.27 | $38.27 | $38.27 | $38.27 | $38.27 | 300 |
2025-02-18 | $38.70 | $38.70 | $38.18 | $38.37 | $38.37 | 2,338 |
2025-02-14 | $38.31 | $38.31 | $38.12 | $38.18 | $38.18 | 8,583 |
2025-02-13 | $37.84 | $38.34 | $37.84 | $38.34 | $38.34 | 149 |
2025-02-12 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 185 |
2025-02-11 | $37.96 | $38.10 | $37.96 | $38.10 | $38.10 | 1,497 |
2025-02-10 | $37.90 | $37.91 | $37.90 | $37.91 | $37.91 | 735 |
2025-02-07 | $38.35 | $38.35 | $37.77 | $38.08 | $38.08 | 1,307 |
2025-02-06 | $38.28 | $38.35 | $38.28 | $38.35 | $38.35 | 2,079 |
2025-02-05 | $38.14 | $38.34 | $38.14 | $38.27 | $38.27 | 710 |
2025-02-04 | $38.08 | $38.08 | $38.08 | $38.08 | $38.08 | 111 |
2025-02-03 | $37.77 | $37.87 | $37.74 | $37.87 | $37.87 | 268 |
2025-01-31 | $38.19 | $38.21 | $37.83 | $38.04 | $38.04 | 994 |
2025-01-30 | $38.13 | $38.19 | $38.09 | $38.09 | $38.09 | 306 |
2025-01-29 | $37.54 | $37.54 | $37.54 | $37.54 | $37.54 | 94 |
2025-01-28 | $38.15 | $38.22 | $38.14 | $38.14 | $38.14 | 460 |
2025-01-27 | $38.36 | $38.61 | $38.36 | $38.61 | $38.61 | 421 |
2025-01-24 | $37.73 | $37.90 | $37.73 | $37.90 | $37.90 | 506 |
2025-01-23 | $37.41 | $37.75 | $37.41 | $37.75 | $37.75 | 331 |
2025-01-22 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 413 |
2025-01-21 | $37.85 | $38.43 | $37.85 | $38.43 | $38.43 | 1,402 |
2025-01-17 | $37.77 | $37.77 | $37.77 | $37.77 | $37.77 | 402 |
2025-01-16 | $37.50 | $37.82 | $37.50 | $37.82 | $37.82 | 706 |
2025-01-15 | $37.41 | $37.49 | $37.33 | $37.33 | $37.33 | 7,890 |
2025-01-14 | $37.02 | $37.14 | $37.02 | $37.14 | $37.14 | 654 |
2025-01-13 | $36.77 | $36.77 | $36.77 | $36.77 | $36.77 | 185 |
2025-01-10 | $36.42 | $36.50 | $36.21 | $36.35 | $36.35 | 3,379 |
2025-01-08 | $37.00 | $37.16 | $36.90 | $37.16 | $37.16 | 774 |
2025-01-07 | $37.12 | $37.23 | $37.12 | $37.23 | $37.23 | 462 |
2025-01-06 | $37.50 | $37.50 | $37.47 | $37.50 | $37.50 | 1,098 |
2025-01-03 | $38.04 | $38.04 | $38.03 | $38.03 | $38.03 | 158 |
2025-01-02 | $37.61 | $37.61 | $37.58 | $37.58 | $37.58 | 175 |
2024-12-31 | $37.77 | $38.02 | $37.77 | $38.02 | $38.02 | 235 |
2024-12-30 | $37.21 | $37.59 | $37.21 | $37.59 | $37.59 | 233 |
2024-12-27 | $37.52 | $37.56 | $37.52 | $37.56 | $37.56 | 355 |
2024-12-26 | $38.05 | $38.06 | $37.77 | $38.06 | $38.06 | 1,061 |
2024-12-24 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 560 |
2024-12-23 | $37.59 | $37.67 | $37.55 | $37.67 | $37.67 | 1,235 |
2024-12-20 | $37.62 | $38.20 | $37.62 | $37.83 | $37.83 | 860 |
2024-12-19 | $38.34 | $38.34 | $37.51 | $37.51 | $37.51 | 5,208 |
2024-12-18 | $40.45 | $40.51 | $38.58 | $38.58 | $37.94 | 1,845 |
2024-12-17 | $40.43 | $40.43 | $40.43 | $40.43 | $39.76 | 95 |
2024-12-16 | $40.87 | $40.87 | $40.48 | $40.48 | $39.81 | 21,633 |
2024-12-13 | $40.47 | $40.60 | $40.47 | $40.60 | $39.93 | 544 |
2024-12-12 | $40.89 | $40.89 | $40.68 | $40.68 | $40.01 | 2,667 |
2024-12-11 | $40.72 | $40.82 | $40.72 | $40.82 | $40.14 | 337 |
2024-12-10 | $41.07 | $41.08 | $40.88 | $40.88 | $40.20 | 404 |
2024-12-09 | $41.30 | $41.30 | $41.30 | $41.30 | $40.61 | 30 |
2024-12-06 | $41.67 | $41.67 | $40.90 | $41.11 | $40.43 | 4,328 |
2024-12-05 | $41.27 | $41.27 | $41.27 | $41.27 | $40.58 | 148 |
2024-12-04 | $41.30 | $41.42 | $41.19 | $41.42 | $40.74 | 1,426 |
2024-12-03 | $41.33 | $41.35 | $41.32 | $41.35 | $40.67 | 835 |
2024-12-02 | $41.75 | $41.75 | $41.51 | $41.58 | $40.89 | 1,889 |
2024-11-29 | $42.27 | $42.27 | $41.94 | $41.94 | $41.94 | 251 |
2024-11-27 | $42.10 | $42.10 | $41.98 | $41.98 | $41.98 | 354 |
2024-11-26 | $41.60 | $41.82 | $41.60 | $41.82 | $41.82 | 363 |
2024-11-25 | $41.64 | $41.76 | $41.64 | $41.76 | $41.76 | 633 |
2024-11-22 | $40.91 | $40.94 | $40.88 | $40.93 | $40.93 | 1,329 |
2024-11-21 | $40.69 | $40.69 | $40.60 | $40.66 | $40.66 | 416 |
2024-11-20 | $40.14 | $40.14 | $40.14 | $40.14 | $40.14 | 46 |
2024-11-19 | $40.17 | $40.33 | $40.08 | $40.33 | $40.33 | 508 |
2024-11-18 | $39.80 | $40.10 | $39.79 | $40.02 | $40.02 | 636 |
2024-11-15 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 84 |
2024-11-14 | $40.15 | $40.18 | $39.91 | $39.91 | $39.91 | 437 |
2024-11-13 | $40.91 | $40.91 | $40.54 | $40.54 | $40.54 | 882 |
2024-11-12 | $40.57 | $40.57 | $40.57 | $40.57 | $40.57 | 223 |
2024-11-11 | $41.12 | $41.18 | $41.12 | $41.18 | $41.18 | 812 |
2024-11-08 | $41.02 | $41.19 | $41.02 | $41.19 | $41.19 | 316 |
2024-11-07 | $40.55 | $40.68 | $40.55 | $40.68 | $40.68 | 274 |
2024-11-06 | $40.87 | $40.90 | $40.40 | $40.59 | $40.59 | 490 |
2024-11-05 | $39.79 | $40.30 | $39.79 | $40.30 | $40.30 | 264 |
2024-11-04 | $39.76 | $39.86 | $39.76 | $39.83 | $39.83 | 581 |
2024-11-01 | $39.40 | $39.45 | $39.35 | $39.35 | $39.35 | 1,364 |
2024-10-31 | $40.29 | $40.29 | $40.01 | $40.01 | $40.01 | 569 |
2024-10-30 | $41.12 | $41.12 | $40.83 | $40.83 | $40.83 | 6,413 |
2024-10-29 | $40.70 | $40.70 | $40.68 | $40.68 | $40.68 | 204 |
2024-10-28 | $41.08 | $41.08 | $40.91 | $40.91 | $40.91 | 786 |
2024-10-25 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 79 |
2024-10-24 | $41.25 | $41.31 | $41.21 | $41.31 | $41.31 | 303 |
2024-10-23 | $41.17 | $41.25 | $41.17 | $41.25 | $41.25 | 369 |
2024-10-22 | $40.99 | $41.35 | $40.99 | $41.35 | $41.35 | 505 |
2024-10-21 | $41.24 | $41.24 | $41.24 | $41.24 | $41.24 | 49 |
2024-10-18 | $41.96 | $41.96 | $41.96 | $41.96 | $41.96 | 114 |
2024-10-17 | $41.77 | $41.85 | $41.77 | $41.79 | $41.79 | 890 |
2024-10-16 | $42.00 | $42.10 | $42.00 | $42.07 | $42.07 | 723 |
2024-10-15 | $41.90 | $41.90 | $41.75 | $41.75 | $41.75 | 1,312 |
2024-10-14 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 201 |
2024-10-11 | $40.91 | $40.91 | $40.91 | $40.91 | $40.91 | 29 |
2024-10-10 | $40.35 | $40.44 | $40.29 | $40.44 | $40.44 | 1,133 |
2024-10-09 | $40.71 | $40.75 | $40.71 | $40.75 | $40.75 | 420 |
2024-10-08 | $40.61 | $40.86 | $40.61 | $40.86 | $40.86 | 731 |
2024-10-07 | $40.84 | $40.92 | $40.84 | $40.92 | $40.92 | 1,688 |
2024-10-04 | $41.16 | $41.24 | $41.16 | $41.24 | $41.24 | 222 |
2024-10-03 | $41.09 | $41.15 | $41.09 | $41.15 | $41.15 | 168 |
2024-10-02 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 26 |
2024-10-01 | $41.84 | $41.84 | $41.65 | $41.65 | $41.65 | 849 |
2024-09-30 | $42.01 | $42.01 | $41.95 | $41.95 | $41.95 | 337 |
2024-09-27 | $41.99 | $41.99 | $41.78 | $41.91 | $41.91 | 1,002 |
2024-09-26 | $42.39 | $42.39 | $41.76 | $41.76 | $41.76 | 1,539 |
2024-09-25 | $42.39 | $42.39 | $41.97 | $41.97 | $41.97 | 181 |
2024-09-24 | $42.49 | $42.49 | $42.40 | $42.42 | $42.42 | 559 |
2024-09-23 | $42.19 | $42.24 | $42.19 | $42.24 | $42.24 | 384 |
2024-09-20 | $41.99 | $41.99 | $41.96 | $41.96 | $41.96 | 194 |
2024-09-19 | $42.27 | $42.37 | $42.27 | $42.30 | $42.30 | 9,605 |
2024-09-18 | $42.57 | $42.77 | $42.57 | $42.58 | $42.01 | 939 |
2024-09-17 | $42.63 | $42.63 | $42.63 | $42.63 | $42.05 | 66 |
2024-09-16 | $42.74 | $42.85 | $42.72 | $42.72 | $42.15 | 44,091 |
2024-09-13 | $42.63 | $42.63 | $42.63 | $42.63 | $42.06 | 170 |
2024-09-12 | $41.38 | $41.77 | $41.38 | $41.73 | $41.17 | 1,185 |
2024-09-11 | $41.30 | $41.30 | $41.12 | $41.26 | $40.71 | 1,177 |
2024-09-10 | $41.27 | $41.27 | $41.27 | $41.27 | $40.72 | 271 |
2024-09-09 | $40.43 | $40.97 | $40.43 | $40.89 | $40.34 | 1,260 |
2024-09-06 | $40.68 | $40.77 | $40.60 | $40.77 | $40.22 | 527 |
2024-09-05 | $41.33 | $41.39 | $40.93 | $40.97 | $40.42 | 4,372 |
2024-09-04 | $41.20 | $41.20 | $40.79 | $40.84 | $40.29 | 1,986 |
2024-09-03 | $40.85 | $40.96 | $40.68 | $40.75 | $40.20 | 1,506 |
2024-08-30 | $41.10 | $41.10 | $41.10 | $41.10 | $40.55 | 79 |
2024-08-29 | $40.85 | $40.85 | $40.85 | $40.85 | $40.31 | 77 |
2024-08-28 | $40.87 | $40.87 | $40.87 | $40.87 | $40.33 | 94 |
2024-08-27 | $40.99 | $40.99 | $40.95 | $40.95 | $40.40 | 1,063 |
2024-08-26 | $41.01 | $41.01 | $40.95 | $40.99 | $40.44 | 2,008 |
2024-08-23 | $40.71 | $41.13 | $40.71 | $40.95 | $40.95 | 1,081 |
2024-08-22 | $39.95 | $40.03 | $39.95 | $40.03 | $40.03 | 963 |
2024-08-21 | $39.81 | $40.01 | $39.81 | $40.00 | $40.00 | 666 |
2024-08-20 | $39.78 | $39.82 | $39.78 | $39.82 | $39.82 | 242 |
2024-08-19 | $39.96 | $39.96 | $39.96 | $39.96 | $39.96 | 75 |
2024-08-16 | $39.48 | $39.51 | $39.48 | $39.51 | $39.51 | 939 |
2024-08-15 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 70 |
2024-08-14 | $39.36 | $39.36 | $39.28 | $39.28 | $39.28 | 565 |
2024-08-13 | $38.99 | $39.23 | $38.99 | $39.23 | $39.23 | 2,124 |
2024-08-12 | $39.11 | $39.11 | $38.65 | $38.65 | $38.65 | 437 |
2024-08-09 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 149 |
2024-08-08 | $39.20 | $39.33 | $39.20 | $39.33 | $39.33 | 2,105 |
2024-08-07 | $39.16 | $39.18 | $38.97 | $38.99 | $38.99 | 1,860 |
2024-08-06 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 249 |
2024-08-05 | $38.63 | $38.95 | $38.03 | $38.04 | $38.04 | 5,947 |
2024-08-02 | $39.82 | $39.82 | $39.64 | $39.74 | $39.74 | 569 |
2024-08-01 | $40.12 | $40.12 | $40.12 | $40.12 | $40.12 | 596 |
2024-07-31 | $40.35 | $40.48 | $40.30 | $40.30 | $40.30 | 3,812 |
2024-07-30 | $40.44 | $40.61 | $40.29 | $40.61 | $40.61 | 677 |
2024-07-29 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 226 |
2024-07-26 | $40.52 | $40.52 | $40.52 | $40.52 | $40.52 | 308 |
2024-07-25 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 8 |
2024-07-24 | $40.25 | $40.25 | $39.57 | $39.57 | $39.57 | 906 |
2024-07-23 | $40.26 | $40.26 | $40.26 | $40.26 | $40.26 | 20 |
2024-07-22 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 92 |
2024-07-19 | $39.36 | $39.36 | $39.36 | $39.36 | $39.36 | 142 |
2024-07-18 | $40.27 | $40.27 | $39.52 | $39.52 | $39.52 | 788 |
2024-07-17 | $40.07 | $40.11 | $40.07 | $40.11 | $40.11 | 411 |
2024-07-16 | $39.64 | $40.03 | $39.64 | $40.03 | $40.03 | 427 |
2024-07-15 | $38.87 | $39.20 | $38.87 | $39.18 | $39.18 | 4,287 |
2024-07-12 | $38.39 | $38.66 | $38.39 | $38.52 | $38.52 | 618 |
2024-07-11 | $38.00 | $38.03 | $37.98 | $38.01 | $38.01 | 1,409 |
2024-07-10 | $36.41 | $36.78 | $36.41 | $36.78 | $36.78 | 615 |
2024-07-09 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 90 |
2024-07-08 | $36.42 | $36.50 | $36.39 | $36.49 | $36.49 | 1,288 |
2024-07-05 | $36.27 | $36.27 | $36.16 | $36.23 | $36.23 | 653 |
2024-07-03 | $36.51 | $36.51 | $36.24 | $36.24 | $36.24 | 176 |
2024-07-02 | $36.10 | $36.14 | $36.10 | $36.14 | $36.14 | 489 |
2024-07-01 | $35.87 | $35.90 | $35.78 | $35.90 | $35.90 | 640 |
2024-06-28 | $36.00 | $36.53 | $36.00 | $36.53 | $36.53 | 656 |
2024-06-27 | $35.94 | $35.96 | $35.59 | $35.92 | $35.92 | 1,103 |
2024-06-26 | $35.80 | $35.80 | $35.69 | $35.69 | $35.69 | 170 |
2024-06-25 | $36.50 | $36.50 | $35.90 | $35.90 | $35.90 | 656 |
2024-06-24 | $36.50 | $36.50 | $36.30 | $36.30 | $36.30 | 1,017 |
2024-06-21 | $36.08 | $36.11 | $36.02 | $36.02 | $36.02 | 318 |
2024-06-20 | $36.10 | $36.10 | $35.87 | $36.02 | $36.02 | 814 |
2024-06-18 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 34 |
2024-06-17 | $36.27 | $36.49 | $36.27 | $36.39 | $36.39 | 1,306 |
2024-06-14 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 236 |
2024-06-13 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 106 |
2024-06-12 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 108 |
2024-06-11 | $36.42 | $36.42 | $36.29 | $36.29 | $36.29 | 765 |
2024-06-10 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 189 |
2024-06-07 | $36.38 | $36.43 | $36.38 | $36.43 | $36.43 | 287 |
2024-06-06 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 98 |
2024-06-05 | $36.72 | $36.78 | $36.72 | $36.78 | $36.78 | 687 |
2024-06-04 | $36.82 | $36.92 | $36.80 | $36.80 | $36.80 | 522 |
2024-06-03 | $36.59 | $36.60 | $36.59 | $36.60 | $36.60 | 294 |
2024-05-31 | $36.56 | $36.56 | $36.56 | $36.56 | $36.56 | 47 |
2024-05-30 | $35.73 | $35.96 | $35.73 | $35.93 | $35.93 | 1,535 |
2024-05-29 | $35.22 | $35.33 | $35.22 | $35.31 | $35.31 | 563 |
2024-05-28 | $35.76 | $35.81 | $35.76 | $35.81 | $35.81 | 453 |
2024-05-24 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 78 |
2024-05-23 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 17 |
2024-05-22 | $36.61 | $36.61 | $36.61 | $36.61 | $36.61 | 32 |
2024-05-21 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 67 |
2024-05-20 | $37.28 | $37.28 | $37.00 | $37.00 | $37.00 | 540 |
2024-05-17 | $37.31 | $37.31 | $37.17 | $37.17 | $37.17 | 244 |
2024-05-16 | $37.33 | $37.34 | $37.33 | $37.34 | $37.34 | 160 |
2024-05-15 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 110 |
2024-05-14 | $37.44 | $37.44 | $37.36 | $37.36 | $37.36 | 637 |
2024-05-13 | $36.78 | $36.78 | $36.74 | $36.74 | $36.74 | 273 |
2024-05-10 | $36.64 | $36.64 | $36.47 | $36.54 | $36.54 | 1,224 |
2024-05-09 | $36.45 | $36.63 | $36.45 | $36.63 | $36.63 | 406 |
2024-05-08 | $35.99 | $36.05 | $35.99 | $36.05 | $36.05 | 222 |
2024-05-07 | $36.25 | $36.50 | $36.25 | $36.25 | $36.25 | 883 |
2024-05-06 | $36.12 | $36.26 | $36.09 | $36.11 | $36.11 | 1,069 |
2024-05-03 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 183 |
2024-05-02 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 28 |
2024-05-01 | $35.61 | $35.66 | $35.61 | $35.64 | $35.64 | 733 |
2024-04-30 | $35.59 | $35.59 | $35.59 | $35.59 | $35.59 | 15 |
2024-04-29 | $36.02 | $36.02 | $36.02 | $36.02 | $36.02 | 183 |
2024-04-26 | $35.49 | $35.74 | $35.49 | $35.57 | $35.57 | 1,280 |
2024-04-25 | $35.37 | $35.38 | $35.37 | $35.38 | $35.38 | 496 |
2024-04-24 | $35.67 | $35.80 | $35.67 | $35.80 | $35.80 | 628 |
2024-04-23 | $35.80 | $35.94 | $35.80 | $35.94 | $35.94 | 494 |
2024-04-22 | $34.86 | $35.41 | $34.86 | $35.38 | $35.38 | 935 |
2024-04-19 | $34.77 | $34.87 | $34.72 | $34.86 | $34.86 | 1,057 |
2024-04-18 | $34.46 | $34.52 | $34.46 | $34.52 | $34.52 | 359 |
2024-04-17 | $34.67 | $34.67 | $34.59 | $34.59 | $34.59 | 425 |
2024-04-16 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 14 |
2024-04-15 | $35.56 | $35.56 | $35.26 | $35.26 | $35.26 | 161 |
2024-04-12 | $35.71 | $35.71 | $35.50 | $35.56 | $35.56 | 693 |
2024-04-11 | $35.69 | $36.18 | $35.69 | $36.01 | $36.01 | 1,483 |
2024-04-10 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 27 |
2024-04-09 | $36.57 | $37.01 | $36.57 | $37.01 | $37.01 | 509 |
2024-04-08 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 188 |
2024-04-05 | $35.47 | $35.64 | $35.47 | $35.64 | $35.64 | 445 |
2024-04-04 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 190 |
2024-04-03 | $35.59 | $35.64 | $35.57 | $35.62 | $35.62 | 560 |
2024-04-02 | $35.59 | $35.59 | $35.59 | $35.59 | $35.59 | 79 |
2024-04-01 | $36.21 | $36.21 | $36.21 | $36.21 | $36.21 | 151 |
2024-03-28 | $36.81 | $36.81 | $36.81 | $36.81 | $36.81 | 225 |
2024-03-27 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 330 |
2024-03-26 | $36.03 | $36.03 | $35.43 | $35.43 | $35.43 | 1,127 |
2024-03-25 | $35.86 | $35.86 | $35.69 | $35.69 | $35.69 | 1,851 |
2024-03-22 | $36.70 | $36.70 | $35.71 | $35.71 | $35.71 | 848 |
2024-03-21 | $36.45 | $36.47 | $36.29 | $36.42 | $36.42 | 1,766 |
2024-03-20 | $36.00 | $36.53 | $35.54 | $36.53 | $35.97 | 1,276 |
2024-03-19 | $36.05 | $36.05 | $36.05 | $36.05 | $35.50 | 41 |
2024-03-18 | $35.89 | $35.89 | $35.87 | $35.87 | $35.32 | 1,452 |
2024-03-15 | $35.85 | $35.98 | $35.72 | $35.97 | $35.97 | 1,813 |
2024-03-14 | $35.83 | $35.88 | $35.76 | $35.88 | $35.88 | 724 |
2024-03-13 | $36.73 | $36.73 | $36.51 | $36.51 | $36.51 | 377 |
2024-03-12 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 114 |
2024-03-11 | $36.52 | $36.64 | $36.52 | $36.64 | $36.64 | 1,491 |
2024-03-08 | $36.74 | $36.78 | $36.68 | $36.76 | $36.76 | 2,232 |
2024-03-07 | $36.30 | $36.46 | $36.24 | $36.46 | $36.46 | 6,580 |
2024-03-06 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 187 |
2024-03-05 | $36.40 | $36.47 | $36.07 | $36.11 | $36.11 | 3,031 |
2024-03-04 | $36.49 | $36.49 | $36.39 | $36.39 | $36.39 | 254 |
2024-03-01 | $35.83 | $36.22 | $35.83 | $36.22 | $36.22 | 369 |
2024-02-29 | $35.83 | $35.85 | $35.83 | $35.84 | $35.84 | 882 |
2024-02-28 | $35.11 | $35.49 | $35.11 | $35.49 | $35.49 | 896 |
2024-02-27 | $35.45 | $35.45 | $35.43 | $35.43 | $35.43 | 450 |
2024-02-26 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 157 |
2024-02-23 | $35.89 | $35.89 | $35.77 | $35.77 | $35.77 | 670 |
2024-02-22 | $35.76 | $35.84 | $35.76 | $35.84 | $35.84 | 1,251 |
2024-02-21 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 237 |
2024-02-20 | $35.70 | $35.70 | $35.47 | $35.47 | $35.47 | 313 |
2024-02-16 | $35.79 | $35.79 | $35.79 | $35.79 | $35.79 | 185 |
2024-02-15 | $35.82 | $36.13 | $35.79 | $36.13 | $36.13 | 1,962 |
2024-02-14 | $35.08 | $35.26 | $35.03 | $35.16 | $35.16 | 986 |
2024-02-13 | $35.06 | $35.06 | $34.79 | $34.79 | $34.79 | 2,594 |
2024-02-12 | $36.13 | $36.19 | $36.13 | $36.19 | $36.19 | 915 |
2024-02-09 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 89 |
2024-02-08 | $35.48 | $35.64 | $35.48 | $35.64 | $35.64 | 1,036 |
2024-02-07 | $35.31 | $35.31 | $35.21 | $35.21 | $35.21 | 406 |
2024-02-06 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 65 |
2024-02-05 | $35.00 | $35.26 | $34.97 | $35.22 | $35.22 | 2,821 |
2024-02-02 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 127 |
2024-02-01 | $35.63 | $36.36 | $35.54 | $36.36 | $36.36 | 1,931 |
2024-01-31 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 95 |
2024-01-30 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 219 |
2024-01-29 | $37.09 | $37.09 | $37.09 | $37.09 | $37.09 | 381 |
2024-01-26 | $37.17 | $37.17 | $36.81 | $36.88 | $36.88 | 1,329 |
2024-01-25 | $36.79 | $36.87 | $36.79 | $36.87 | $36.87 | 810 |
2024-01-24 | $36.55 | $36.55 | $36.35 | $36.35 | $36.35 | 727 |
2024-01-23 | $37.29 | $37.29 | $36.76 | $36.85 | $36.85 | 665 |
2024-01-22 | $37.17 | $37.17 | $37.17 | $37.17 | $37.17 | 112 |
2024-01-19 | $36.11 | $36.76 | $36.07 | $36.76 | $36.76 | 784 |
2024-01-18 | $36.36 | $36.41 | $36.15 | $36.15 | $36.15 | 586 |
2024-01-17 | $36.75 | $36.75 | $36.42 | $36.42 | $36.42 | 1,127 |
2024-01-16 | $37.29 | $37.34 | $37.17 | $37.17 | $37.17 | 1,294 |
2024-01-12 | $37.67 | $37.76 | $37.65 | $37.65 | $37.65 | 2,183 |
2024-01-11 | $37.39 | $37.52 | $37.39 | $37.52 | $37.52 | 759 |
2024-01-10 | $38.07 | $38.07 | $38.07 | $38.07 | $38.07 | 90 |
2024-01-09 | $37.98 | $38.01 | $37.98 | $38.01 | $38.01 | 587 |
2024-01-08 | $38.37 | $38.37 | $38.37 | $38.37 | $38.37 | 181 |
2024-01-05 | $37.88 | $37.88 | $37.88 | $37.88 | $37.88 | 140 |
2024-01-04 | $38.00 | $38.19 | $38.00 | $38.17 | $38.17 | 1,152 |
2024-01-03 | $38.61 | $38.61 | $38.11 | $38.11 | $38.11 | 521 |
2024-01-02 | $38.88 | $38.97 | $38.88 | $38.97 | $38.97 | 359 |
2023-12-29 | $38.77 | $38.77 | $38.65 | $38.65 | $38.65 | 469 |
2023-12-28 | $39.02 | $39.29 | $39.02 | $39.29 | $39.29 | 2,239 |
2023-12-27 | $39.18 | $39.18 | $39.00 | $39.01 | $39.01 | 831 |
2023-12-26 | $38.84 | $38.99 | $38.69 | $38.94 | $38.94 | 1,833 |
2023-12-22 | $38.67 | $38.67 | $38.46 | $38.46 | $38.46 | 1,277 |
2023-12-21 | $38.42 | $38.44 | $37.94 | $38.26 | $38.26 | 2,021 |
2023-12-20 | $39.24 | $39.24 | $38.78 | $38.78 | $38.04 | 249 |
2023-12-19 | $39.12 | $39.16 | $39.12 | $39.12 | $38.38 | 851 |
2023-12-18 | $38.75 | $38.75 | $38.75 | $38.75 | $38.02 | 139 |
2023-12-15 | $39.32 | $39.32 | $38.95 | $39.19 | $38.45 | 3,823 |
2023-12-14 | $39.70 | $39.74 | $39.70 | $39.74 | $38.99 | 307 |
2023-12-13 | $38.62 | $38.62 | $38.62 | $38.62 | $37.89 | 134 |
2023-12-12 | $36.91 | $37.26 | $36.91 | $37.10 | $36.40 | 2,734 |
2023-12-11 | $37.27 | $37.27 | $37.23 | $37.23 | $36.53 | 1,173 |
2023-12-08 | $37.29 | $37.29 | $37.29 | $37.29 | $36.59 | 23 |
2023-12-07 | $37.36 | $37.36 | $37.36 | $37.36 | $36.65 | 28 |
2023-12-06 | $37.07 | $37.07 | $37.07 | $37.07 | $36.37 | 108 |
2023-12-05 | $37.16 | $37.16 | $37.16 | $37.16 | $36.45 | 84 |
2023-12-04 | $37.03 | $37.53 | $37.03 | $37.53 | $36.82 | 334 |
2023-12-01 | $37.02 | $37.02 | $37.02 | $37.02 | $36.32 | 98 |
2023-11-30 | $35.65 | $35.85 | $35.65 | $35.85 | $35.17 | 462 |
2023-11-29 | $35.80 | $35.80 | $35.68 | $35.72 | $35.04 | 889 |
2023-11-28 | $35.12 | $35.42 | $35.12 | $35.42 | $34.75 | 586 |
2023-11-27 | $35.00 | $35.11 | $35.00 | $35.11 | $34.44 | 129 |
2023-11-24 | $35.00 | $35.00 | $35.00 | $35.00 | $34.34 | 1,785 |
2023-11-22 | $34.80 | $34.81 | $34.76 | $34.81 | $34.16 | 859 |
2023-11-21 | $34.62 | $34.62 | $34.62 | $34.62 | $33.96 | 75 |
2023-11-20 | $35.00 | $35.00 | $35.00 | $35.00 | $34.33 | 137 |
2023-11-17 | $34.85 | $34.85 | $34.85 | $34.85 | $34.19 | 179 |
2023-11-16 | $35.18 | $35.18 | $34.71 | $34.71 | $34.05 | 338 |
2023-11-15 | $35.00 | $35.11 | $35.00 | $35.11 | $34.45 | 251 |
2023-11-14 | $35.03 | $35.03 | $35.03 | $35.03 | $34.37 | 64 |
2023-11-13 | $32.98 | $32.98 | $32.98 | $32.98 | $32.35 | 17 |
2023-11-10 | $32.82 | $33.32 | $32.81 | $33.32 | $32.69 | 988 |
2023-11-09 | $33.49 | $33.49 | $32.90 | $32.97 | $32.35 | 1,930 |
2023-11-08 | $33.64 | $33.64 | $33.64 | $33.64 | $33.00 | 360 |
2023-11-07 | $33.80 | $33.80 | $33.80 | $33.80 | $33.16 | 213 |
2023-11-06 | $34.23 | $34.23 | $34.23 | $34.23 | $33.58 | 122 |
2023-11-03 | $34.14 | $34.73 | $34.14 | $34.62 | $33.97 | 1,491 |
2023-11-02 | $33.66 | $33.72 | $33.66 | $33.72 | $33.08 | 629 |
2023-11-01 | $32.22 | $32.23 | $32.20 | $32.23 | $31.62 | 1,268 |
2023-10-31 | $31.69 | $32.09 | $31.69 | $32.09 | $31.48 | 1,702 |
2023-10-30 | $31.76 | $31.76 | $31.15 | $31.49 | $30.89 | 3,265 |
2023-10-27 | $31.15 | $31.15 | $31.13 | $31.14 | $30.55 | 605 |
2023-10-26 | $31.92 | $31.92 | $31.92 | $31.92 | $31.32 | 64 |
2023-10-25 | $31.51 | $31.51 | $31.51 | $31.51 | $30.91 | 20 |
2023-10-24 | $31.90 | $32.07 | $31.90 | $32.07 | $31.47 | 845 |
2023-10-23 | $31.91 | $31.91 | $31.64 | $31.64 | $31.04 | 284 |
2023-10-20 | $32.28 | $32.28 | $31.97 | $31.97 | $31.36 | 674 |
2023-10-19 | $32.19 | $32.19 | $32.19 | $32.19 | $31.58 | 180 |
2023-10-18 | $33.01 | $33.01 | $32.97 | $32.97 | $32.35 | 118 |
2023-10-17 | $33.67 | $33.67 | $33.67 | $33.67 | $33.04 | 1,750 |
2023-10-16 | $32.94 | $33.40 | $32.94 | $33.32 | $32.69 | 1,271 |
2023-10-13 | $32.77 | $32.77 | $32.66 | $32.71 | $32.09 | 1,459 |
2023-10-12 | $33.11 | $33.11 | $32.88 | $33.00 | $32.38 | 571 |
2023-10-11 | $33.42 | $33.43 | $33.10 | $33.43 | $32.80 | 2,797 |
2023-10-10 | $33.16 | $33.20 | $32.96 | $33.00 | $32.38 | 1,859 |
2023-10-09 | $32.63 | $32.83 | $32.63 | $32.83 | $32.21 | 2,385 |
2023-10-06 | $32.37 | $32.37 | $32.37 | $32.37 | $31.76 | 163 |
2023-10-05 | $32.40 | $32.40 | $32.40 | $32.40 | $31.78 | 25 |
2023-10-04 | $31.87 | $32.32 | $31.87 | $32.32 | $31.71 | 631 |
2023-10-03 | $31.75 | $31.88 | $31.75 | $31.88 | $31.27 | 646 |
2023-10-02 | $32.75 | $32.75 | $32.75 | $32.75 | $32.13 | 160 |
2023-09-29 | $33.41 | $33.45 | $33.41 | $33.45 | $32.81 | 266 |
2023-09-28 | $33.00 | $33.42 | $33.00 | $33.42 | $32.79 | 753 |
2023-09-27 | $33.55 | $33.55 | $32.91 | $32.91 | $32.29 | 1,898 |
2023-09-26 | $33.77 | $33.77 | $33.17 | $33.17 | $32.54 | 781 |
2023-09-25 | $33.47 | $33.83 | $33.47 | $33.79 | $33.15 | 933 |
2023-09-22 | $34.31 | $34.31 | $33.89 | $33.89 | $33.25 | 468 |
2023-09-21 | $34.08 | $34.10 | $34.05 | $34.10 | $33.46 | 3,397 |
2023-09-20 | $36.52 | $36.52 | $36.04 | $36.04 | $34.64 | 397 |
2023-09-19 | $36.08 | $36.08 | $36.08 | $36.08 | $34.68 | 67 |
2023-09-18 | $36.72 | $36.72 | $36.11 | $36.11 | $34.71 | 920 |
2023-09-15 | $36.64 | $36.64 | $36.64 | $36.64 | $35.22 | 20 |
2023-09-14 | $36.84 | $36.84 | $36.84 | $36.84 | $35.41 | 103 |
2023-09-13 | $35.95 | $35.95 | $35.95 | $35.95 | $34.55 | 26 |
2023-09-12 | $36.46 | $36.46 | $36.46 | $36.46 | $35.05 | 136 |
2023-09-11 | $36.56 | $36.59 | $36.51 | $36.51 | $35.10 | 915 |
2023-09-08 | $36.61 | $36.61 | $36.61 | $36.61 | $35.20 | 61 |
2023-09-07 | $36.35 | $36.52 | $36.35 | $36.52 | $35.11 | 175 |
2023-09-06 | $36.56 | $36.56 | $36.56 | $36.56 | $35.14 | 30 |
2023-09-05 | $36.54 | $36.76 | $36.34 | $36.47 | $35.06 | 1,444 |
2023-09-01 | $36.96 | $36.96 | $36.91 | $36.96 | $36.96 | 1,408 |
2023-08-31 | $36.94 | $36.94 | $36.93 | $36.94 | $36.94 | 724 |
2023-08-30 | $36.74 | $37.13 | $36.74 | $37.13 | $37.13 | 998 |
2023-08-29 | $36.76 | $36.85 | $36.76 | $36.85 | $36.85 | 564 |
2023-08-28 | $35.71 | $36.20 | $35.71 | $36.20 | $36.20 | 1,584 |
2023-08-25 | $35.59 | $35.59 | $35.59 | $35.59 | $35.59 | 110 |
2023-08-24 | $35.65 | $35.65 | $35.34 | $35.61 | $35.61 | 1,549 |
2023-08-23 | $35.77 | $35.80 | $35.75 | $35.80 | $35.80 | 1,255 |
2023-08-22 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 226 |
2023-08-21 | $35.00 | $35.03 | $35.00 | $35.03 | $35.03 | 258 |
2023-08-18 | $35.23 | $35.30 | $35.23 | $35.27 | $35.27 | 977 |
2023-08-17 | $35.69 | $35.69 | $35.35 | $35.35 | $35.35 | 693 |
2023-08-16 | $35.89 | $35.95 | $35.64 | $35.64 | $35.64 | 272 |
2023-08-15 | $36.30 | $36.30 | $35.98 | $35.98 | $35.98 | 363 |
2023-08-14 | $36.11 | $36.48 | $36.11 | $36.48 | $36.48 | 1,271 |
2023-08-11 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 76 |
2023-08-10 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 24 |
2023-08-09 | $36.84 | $36.96 | $36.84 | $36.96 | $36.96 | 1,484 |
2023-08-08 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 12 |
2023-08-07 | $37.26 | $37.64 | $37.26 | $37.64 | $37.64 | 1,458 |
2023-08-04 | $37.18 | $37.18 | $36.86 | $36.86 | $36.86 | 484 |
2023-08-03 | $36.49 | $36.85 | $36.49 | $36.85 | $36.85 | 317 |
2023-08-02 | $37.28 | $37.28 | $37.28 | $37.28 | $37.28 | 102 |
2023-08-01 | $37.32 | $37.54 | $37.26 | $37.54 | $37.54 | 1,322 |
2023-07-31 | $37.69 | $37.71 | $37.63 | $37.71 | $37.71 | 1,427 |
2023-07-28 | $37.45 | $37.45 | $37.45 | $37.45 | $37.45 | 83 |
2023-07-27 | $37.06 | $37.12 | $37.06 | $37.12 | $37.12 | 310 |
2023-07-26 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 85 |
2023-07-25 | $37.77 | $37.77 | $37.52 | $37.52 | $37.52 | 320 |
2023-07-24 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 68 |
2023-07-21 | $37.80 | $37.80 | $37.63 | $37.63 | $37.63 | 445 |
2023-07-20 | $37.89 | $37.89 | $37.47 | $37.65 | $37.65 | 1,874 |
2023-07-19 | $37.92 | $38.05 | $37.92 | $38.05 | $38.05 | 1,198 |
2023-07-18 | $37.31 | $37.31 | $37.31 | $37.31 | $37.31 | 64 |
2023-07-17 | $37.28 | $37.28 | $37.07 | $37.07 | $37.07 | 276 |
2023-07-14 | $37.15 | $37.31 | $37.15 | $37.31 | $37.31 | 215 |
2023-07-13 | $37.45 | $37.54 | $37.43 | $37.54 | $37.54 | 896 |
2023-07-12 | $37.59 | $37.60 | $37.37 | $37.37 | $37.37 | 3,126 |
2023-07-11 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 200 |
2023-07-10 | $36.43 | $36.61 | $36.43 | $36.61 | $36.61 | 837 |
2023-07-07 | $35.82 | $36.40 | $35.82 | $36.40 | $36.40 | 1,548 |
2023-07-06 | $35.50 | $36.08 | $35.50 | $36.08 | $36.08 | 609 |
2023-07-05 | $36.50 | $36.64 | $36.47 | $36.47 | $36.47 | 303 |
2023-07-03 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 117 |
2023-06-30 | $36.26 | $36.26 | $35.57 | $35.82 | $35.82 | 1,464 |
2023-06-29 | $35.41 | $35.87 | $35.41 | $35.87 | $35.87 | 1,439 |
2023-06-28 | $35.29 | $35.29 | $35.08 | $35.13 | $35.13 | 3,299 |
2023-06-27 | $35.19 | $35.46 | $35.19 | $35.46 | $35.46 | 1,587 |
2023-06-26 | $34.31 | $34.95 | $34.31 | $34.91 | $34.91 | 3,498 |
2023-06-23 | $34.16 | $34.16 | $33.90 | $33.95 | $33.95 | 4,383 |
2023-06-22 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 99 |
2023-06-21 | $35.77 | $35.88 | $35.51 | $35.73 | $35.73 | 17,527 |
2023-06-20 | $36.17 | $36.17 | $36.13 | $36.13 | $36.13 | 545 |
2023-06-16 | $36.59 | $36.74 | $36.59 | $36.74 | $36.74 | 303 |
2023-06-15 | $36.31 | $36.68 | $36.31 | $36.68 | $36.68 | 607 |
2023-06-14 | $36.72 | $36.72 | $36.46 | $36.46 | $36.46 | 424 |
2023-06-13 | $36.49 | $36.51 | $36.49 | $36.51 | $36.51 | 589 |
2023-06-12 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 116 |
2023-06-09 | $36.31 | $36.39 | $36.31 | $36.39 | $36.39 | 1,043 |
2023-06-08 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 295 |
2023-06-07 | $36.61 | $37.00 | $36.61 | $36.98 | $36.98 | 1,656 |
2023-06-06 | $36.05 | $36.05 | $36.04 | $36.04 | $36.04 | 349 |
2023-06-05 | $35.42 | $35.42 | $35.19 | $35.19 | $35.19 | 100 |
2023-06-02 | $35.02 | $35.56 | $34.99 | $35.56 | $35.56 | 1,352 |
2023-06-01 | $34.37 | $34.37 | $34.26 | $34.26 | $34.26 | 214 |
2023-05-31 | $34.29 | $34.34 | $34.24 | $34.34 | $34.34 | 663 |
2023-05-30 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 217 |
2023-05-26 | $33.30 | $33.76 | $33.13 | $33.76 | $33.76 | 557 |
2023-05-25 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 87 |
2023-05-24 | $33.58 | $33.58 | $33.54 | $33.54 | $33.54 | 230 |
2023-05-23 | $34.65 | $34.69 | $34.30 | $34.30 | $34.30 | 4,456 |
2023-05-22 | $34.19 | $34.19 | $34.18 | $34.18 | $34.18 | 785 |
2023-05-19 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 157 |
2023-05-18 | $33.88 | $34.12 | $33.88 | $34.12 | $34.12 | 625 |
2023-05-17 | $33.41 | $34.04 | $33.13 | $34.04 | $34.04 | 2,012 |
2023-05-16 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 84 |
2023-05-15 | $34.09 | $34.09 | $34.01 | $34.01 | $34.01 | 188 |
2023-05-12 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 177 |
2023-05-11 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 71 |
2023-05-10 | $34.57 | $34.62 | $34.24 | $34.62 | $34.62 | 6,264 |
2023-05-09 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 82 |
2023-05-08 | $34.59 | $34.68 | $34.59 | $34.68 | $34.68 | 501 |
2023-05-05 | $34.96 | $34.96 | $34.91 | $34.91 | $34.91 | 399 |
2023-05-04 | $34.41 | $34.45 | $34.30 | $34.30 | $34.30 | 405 |
2023-05-03 | $34.29 | $34.76 | $34.11 | $34.12 | $34.12 | 2,124 |
2023-05-02 | $33.81 | $34.04 | $33.81 | $33.98 | $33.98 | 484 |
2023-05-01 | $34.75 | $34.75 | $34.66 | $34.66 | $34.66 | 651 |
2023-04-28 | $34.73 | $34.83 | $34.73 | $34.83 | $34.83 | 282 |
2023-04-27 | $33.50 | $34.40 | $33.50 | $34.40 | $34.40 | 5,108 |
2023-04-26 | $34.01 | $34.20 | $33.75 | $33.75 | $33.75 | 1,277 |
2023-04-25 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 87 |
2023-04-24 | $34.42 | $34.71 | $34.42 | $34.71 | $34.71 | 666 |
2023-04-21 | $34.75 | $34.86 | $34.75 | $34.86 | $34.86 | 214 |
2023-04-20 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 21 |
2023-04-19 | $34.90 | $35.40 | $34.90 | $35.40 | $35.40 | 804 |
2023-04-18 | $35.38 | $35.38 | $35.07 | $35.07 | $35.07 | 644 |
2023-04-17 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 173 |
2023-04-14 | $34.64 | $34.75 | $34.64 | $34.75 | $34.75 | 272 |
2023-04-13 | $35.14 | $35.23 | $35.08 | $35.08 | $35.08 | 401 |
2023-04-12 | $35.84 | $35.90 | $35.16 | $35.16 | $35.16 | 680 |
2023-04-11 | $35.94 | $35.94 | $35.74 | $35.74 | $35.74 | 1,725 |
2023-04-10 | $35.34 | $35.60 | $35.32 | $35.60 | $35.60 | 696 |
2023-04-06 | $35.08 | $35.85 | $35.08 | $35.85 | $35.85 | 4,696 |
2023-04-05 | $35.54 | $35.54 | $35.42 | $35.42 | $35.42 | 1,210 |
2023-04-04 | $35.77 | $35.84 | $35.34 | $35.57 | $35.57 | 2,788 |
2023-04-03 | $35.92 | $35.92 | $35.92 | $35.92 | $35.92 | 273 |
2023-03-31 | $36.15 | $36.15 | $36.14 | $36.14 | $36.14 | 342 |
2023-03-30 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 154 |
2023-03-29 | $34.62 | $34.90 | $34.62 | $34.90 | $34.90 | 3,206 |
2023-03-28 | $35.72 | $35.72 | $33.99 | $34.19 | $34.19 | 1,552 |
2023-03-27 | $34.14 | $34.44 | $34.14 | $34.19 | $34.19 | 3,409 |
2023-03-24 | $33.57 | $33.99 | $33.57 | $33.99 | $33.99 | 2,097 |
2023-03-23 | $34.01 | $34.15 | $33.20 | $33.20 | $33.20 | 703 |
2023-03-22 | $35.25 | $35.25 | $34.31 | $34.31 | $33.67 | 2,327 |
2023-03-21 | $35.68 | $35.87 | $35.68 | $35.87 | $35.20 | 566 |
2023-03-20 | $35.77 | $35.77 | $35.77 | $35.77 | $35.11 | 33 |
2023-03-17 | $35.27 | $35.27 | $35.27 | $35.27 | $34.62 | 24 |
2023-03-16 | $36.29 | $36.31 | $36.27 | $36.31 | $35.63 | 1,616 |
2023-03-15 | $36.67 | $36.77 | $36.50 | $36.77 | $36.09 | 14,488 |
2023-03-14 | $37.71 | $37.71 | $37.09 | $37.09 | $36.40 | 264 |
2023-03-13 | $36.68 | $36.83 | $36.68 | $36.83 | $36.15 | 477 |
2023-03-10 | $36.66 | $36.66 | $36.66 | $36.66 | $35.98 | 109 |
2023-03-09 | $37.98 | $37.98 | $37.98 | $37.98 | $37.28 | 79 |
2023-03-08 | $39.06 | $39.10 | $39.04 | $39.10 | $38.37 | 2,965 |
2023-03-07 | $38.74 | $38.86 | $38.68 | $38.86 | $38.13 | 831 |
2023-03-06 | $39.94 | $39.94 | $39.74 | $39.74 | $39.00 | 369 |
2023-03-03 | $39.79 | $40.11 | $39.79 | $39.99 | $39.25 | 1,655 |
2023-03-02 | $39.59 | $39.59 | $39.59 | $39.59 | $38.85 | 189 |
2023-03-01 | $38.94 | $39.18 | $38.94 | $39.18 | $38.45 | 1,073 |
2023-02-28 | $39.63 | $39.63 | $39.63 | $39.63 | $38.89 | 71 |
2023-02-27 | $39.91 | $39.91 | $39.91 | $39.91 | $39.17 | 147 |
2023-02-24 | $39.78 | $39.78 | $39.78 | $39.78 | $39.04 | 27 |
2023-02-23 | $40.36 | $40.45 | $40.35 | $40.45 | $39.70 | 448 |
2023-02-22 | $40.36 | $40.36 | $40.20 | $40.20 | $39.45 | 204 |
2023-02-21 | $40.57 | $40.57 | $40.54 | $40.54 | $39.79 | 343 |
2023-02-17 | $41.59 | $41.59 | $41.59 | $41.59 | $40.81 | 111 |
2023-02-16 | $41.50 | $41.74 | $41.50 | $41.74 | $40.96 | 149 |
2023-02-15 | $41.50 | $41.84 | $41.50 | $41.84 | $41.06 | 276 |
2023-02-14 | $41.76 | $41.76 | $41.73 | $41.73 | $40.95 | 713 |
2023-02-13 | $41.33 | $42.02 | $41.33 | $42.02 | $41.24 | 422 |
2023-02-10 | $41.38 | $41.51 | $41.06 | $41.51 | $40.73 | 4,752 |
2023-02-09 | $41.63 | $41.63 | $41.39 | $41.39 | $40.62 | 450 |
2023-02-08 | $41.94 | $41.94 | $41.94 | $41.94 | $41.16 | 125 |
2023-02-07 | $42.47 | $42.47 | $42.37 | $42.37 | $41.58 | 560 |
2023-02-06 | $42.43 | $42.43 | $42.43 | $42.43 | $41.64 | 60 |
2023-02-03 | $42.44 | $42.92 | $42.44 | $42.92 | $42.12 | 326 |
2023-02-02 | $43.97 | $43.97 | $43.56 | $43.56 | $42.75 | 581 |
2023-02-01 | $41.95 | $42.71 | $41.95 | $42.71 | $41.91 | 2,459 |
2023-01-31 | $41.81 | $42.49 | $41.81 | $42.49 | $41.69 | 223 |
2023-01-30 | $41.47 | $41.47 | $41.47 | $41.47 | $40.70 | 149 |
2023-01-27 | $41.44 | $41.84 | $41.44 | $41.84 | $41.06 | 1,169 |
2023-01-26 | $40.83 | $41.12 | $40.83 | $41.12 | $40.35 | 2,390 |
2023-01-25 | $40.52 | $40.52 | $40.52 | $40.52 | $39.76 | 21 |
2023-01-24 | $40.63 | $40.63 | $40.63 | $40.63 | $39.87 | 25 |
2023-01-23 | $40.85 | $40.85 | $40.85 | $40.85 | $40.09 | 108 |
2023-01-20 | $40.30 | $40.56 | $40.30 | $40.56 | $39.81 | 378 |
2023-01-19 | $39.98 | $40.30 | $39.77 | $40.11 | $39.36 | 20,988 |
2023-01-18 | $40.70 | $40.70 | $40.39 | $40.47 | $39.72 | 2,937 |
2023-01-17 | $41.10 | $41.10 | $41.09 | $41.09 | $40.32 | 307 |
2023-01-13 | $40.77 | $40.77 | $40.77 | $40.77 | $40.01 | 33 |
2023-01-12 | $40.67 | $40.81 | $40.67 | $40.80 | $40.04 | 2,325 |
2023-01-11 | $39.41 | $40.13 | $39.39 | $40.13 | $39.38 | 2,380 |
2023-01-10 | $38.93 | $39.08 | $38.93 | $39.08 | $38.35 | 663 |
2023-01-09 | $39.11 | $39.11 | $38.81 | $38.81 | $38.09 | 820 |
2023-01-06 | $38.92 | $38.92 | $38.91 | $38.91 | $38.19 | 203 |
2023-01-05 | $38.00 | $38.00 | $38.00 | $38.00 | $37.29 | 49 |
2023-01-04 | $38.43 | $39.23 | $38.43 | $38.78 | $38.06 | 4,105 |
2023-01-03 | $37.85 | $37.97 | $37.85 | $37.97 | $37.27 | 299 |
2022-12-30 | $37.45 | $37.84 | $37.45 | $37.78 | $37.08 | 1,444 |
2022-12-29 | $37.19 | $38.00 | $37.19 | $37.90 | $37.20 | 3,788 |
2022-12-28 | $37.83 | $37.83 | $37.02 | $37.02 | $36.33 | 484 |
2022-12-27 | $38.12 | $38.12 | $37.86 | $38.03 | $37.32 | 4,244 |
2022-12-23 | $37.92 | $37.92 | $37.92 | $37.92 | $37.22 | 36 |
2022-12-22 | $37.40 | $37.62 | $36.96 | $37.62 | $36.92 | 3,740 |
2022-12-21 | $38.46 | $38.72 | $38.11 | $38.19 | $36.95 | 5,495 |
2022-12-20 | $38.47 | $38.47 | $38.29 | $38.29 | $37.05 | 219 |
2022-12-19 | $38.89 | $38.91 | $38.07 | $38.45 | $37.21 | 696 |
2022-12-16 | $39.39 | $39.39 | $38.95 | $39.03 | $37.77 | 3,850 |
2022-12-15 | $40.28 | $40.28 | $40.11 | $40.11 | $38.81 | 4,826 |
2022-12-14 | $40.59 | $40.59 | $40.59 | $40.59 | $39.28 | 156 |
2022-12-13 | $41.41 | $41.41 | $40.77 | $40.77 | $39.45 | 536 |
2022-12-12 | $40.33 | $40.33 | $40.33 | $40.33 | $39.03 | 58 |
2022-12-09 | $40.17 | $40.17 | $40.17 | $40.17 | $38.87 | 13 |
2022-12-08 | $40.20 | $40.20 | $40.20 | $40.20 | $38.90 | 15 |
2022-12-07 | $39.85 | $39.91 | $39.85 | $39.91 | $38.62 | 443 |
2022-12-06 | $39.90 | $39.90 | $39.67 | $39.67 | $38.38 | 1,035 |
2022-12-05 | $40.41 | $40.41 | $40.41 | $40.41 | $39.10 | 132 |
2022-12-02 | $40.81 | $40.97 | $40.81 | $40.97 | $39.64 | 845 |
2022-12-01 | $41.59 | $42.70 | $40.91 | $40.95 | $39.62 | 8,442 |
2022-11-30 | $40.64 | $41.23 | $40.45 | $41.23 | $39.90 | 405 |
2022-11-29 | $40.10 | $42.14 | $39.80 | $40.62 | $39.31 | 9,007 |
2022-11-28 | $40.43 | $40.43 | $40.12 | $40.12 | $38.82 | 437 |
2022-11-25 | $41.01 | $41.08 | $41.01 | $41.06 | $41.06 | 240 |
2022-11-23 | $40.74 | $40.74 | $40.52 | $40.52 | $40.52 | 367 |
2022-11-22 | $40.76 | $40.76 | $40.71 | $40.75 | $40.75 | 636 |
2022-11-21 | $40.22 | $40.33 | $40.22 | $40.33 | $40.33 | 287 |
2022-11-18 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 1,838 |
2022-11-17 | $39.44 | $39.65 | $39.18 | $39.65 | $39.65 | 4,236 |
2022-11-16 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 73 |
2022-11-15 | $40.53 | $40.53 | $40.53 | $40.53 | $40.53 | 192 |
2022-11-14 | $40.49 | $40.49 | $40.16 | $40.16 | $40.16 | 852 |
2022-11-11 | $41.06 | $41.06 | $41.02 | $41.02 | $41.02 | 559 |
2022-11-10 | $40.68 | $41.05 | $40.68 | $41.05 | $41.05 | 419 |
2022-11-09 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 65 |
2022-11-08 | $39.01 | $39.01 | $39.01 | $39.01 | $39.01 | 36 |
2022-11-07 | $39.42 | $39.42 | $39.32 | $39.32 | $39.32 | 219 |
2022-11-04 | $39.55 | $39.73 | $38.84 | $39.33 | $39.33 | 766 |
2022-11-03 | $38.38 | $38.98 | $38.38 | $38.98 | $38.98 | 695 |
2022-11-02 | $39.63 | $39.98 | $39.04 | $39.04 | $39.04 | 2,091 |
2022-11-01 | $39.95 | $40.05 | $39.95 | $40.05 | $40.05 | 1,008 |
2022-10-31 | $39.98 | $39.98 | $39.98 | $39.98 | $39.98 | 7 |
2022-10-28 | $39.50 | $39.84 | $39.49 | $39.84 | $39.84 | 4,605 |
2022-10-27 | $39.53 | $39.53 | $39.20 | $39.20 | $39.20 | 369 |
2022-10-26 | $39.05 | $39.08 | $38.93 | $38.93 | $38.93 | 5,205 |
2022-10-25 | $39.25 | $39.25 | $39.20 | $39.20 | $39.20 | 264 |
2022-10-24 | $37.75 | $37.92 | $37.59 | $37.92 | $37.92 | 970 |
2022-10-21 | $37.25 | $37.76 | $37.24 | $37.76 | $37.76 | 1,178 |
2022-10-20 | $37.41 | $37.41 | $37.41 | $37.41 | $37.41 | 27 |
2022-10-19 | $37.23 | $37.43 | $37.23 | $37.38 | $37.38 | 761 |
2022-10-18 | $38.43 | $38.51 | $38.16 | $38.16 | $38.16 | 1,180 |
2022-10-17 | $38.01 | $38.01 | $37.80 | $37.87 | $37.87 | 447 |
2022-10-14 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 11 |
2022-10-13 | $37.37 | $37.41 | $37.21 | $37.22 | $37.22 | 3,074 |
2022-10-12 | $36.48 | $36.55 | $36.48 | $36.55 | $36.55 | 1,115 |
2022-10-11 | $36.24 | $36.53 | $36.10 | $36.53 | $36.53 | 3,049 |
2022-10-10 | $36.14 | $36.14 | $36.11 | $36.11 | $36.11 | 839 |
2022-10-07 | $36.76 | $36.86 | $36.13 | $36.34 | $36.34 | 4,362 |
2022-10-06 | $37.52 | $37.78 | $37.11 | $37.11 | $37.11 | 1,224 |
2022-10-05 | $37.77 | $37.90 | $37.77 | $37.90 | $37.90 | 119 |
2022-10-04 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 112 |
2022-10-03 | $39.00 | $39.00 | $38.01 | $38.01 | $38.01 | 715 |
2022-09-30 | $36.61 | $37.55 | $36.61 | $37.55 | $37.55 | 1,394 |
2022-09-29 | $38.20 | $38.20 | $36.96 | $36.96 | $36.96 | 729 |
2022-09-28 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 99 |
2022-09-27 | $38.04 | $38.04 | $37.36 | $37.36 | $37.36 | 383 |
2022-09-26 | $37.69 | $37.85 | $37.69 | $37.85 | $37.85 | 596 |
2022-09-23 | $39.14 | $39.20 | $39.14 | $39.20 | $39.20 | 335 |
2022-09-22 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 128 |
2022-09-21 | $41.35 | $41.35 | $41.35 | $41.35 | $40.89 | 61 |
2022-09-20 | $42.07 | $42.07 | $42.07 | $42.07 | $41.61 | 58 |
2022-09-19 | $42.61 | $42.81 | $42.61 | $42.81 | $42.34 | 382 |
2022-09-16 | $42.26 | $42.58 | $42.26 | $42.58 | $42.11 | 272 |
2022-09-15 | $42.23 | $42.23 | $42.23 | $42.23 | $42.23 | 137 |
2022-09-14 | $42.68 | $42.68 | $42.51 | $42.51 | $42.51 | 171 |
2022-09-13 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 62 |
2022-09-12 | $44.84 | $44.84 | $44.75 | $44.78 | $44.78 | 593 |
2022-09-09 | $44.09 | $44.14 | $44.07 | $44.09 | $44.09 | 17,507 |
2022-09-08 | $43.55 | $43.55 | $43.55 | $43.55 | $43.55 | 15 |
2022-09-07 | $42.89 | $43.46 | $42.80 | $43.46 | $43.46 | 488 |
2022-09-06 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 243 |
2022-09-02 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 42 |
2022-09-01 | $42.92 | $42.92 | $42.92 | $42.92 | $42.92 | 256 |
2022-08-31 | $43.21 | $43.21 | $43.21 | $43.21 | $43.21 | 223 |
2022-08-30 | $43.48 | $43.49 | $43.39 | $43.39 | $43.39 | 540 |
2022-08-29 | $44.04 | $44.04 | $44.04 | $44.04 | $44.04 | 46 |
2022-08-26 | $44.34 | $44.34 | $44.34 | $44.34 | $44.34 | 18 |
2022-08-25 | $45.21 | $45.32 | $45.21 | $45.32 | $45.32 | 616 |
2022-08-24 | $44.66 | $45.14 | $44.66 | $44.74 | $44.74 | 2,707 |
2022-08-23 | $44.69 | $44.69 | $44.60 | $44.68 | $44.68 | 471 |
2022-08-22 | $45.05 | $45.05 | $45.00 | $45.00 | $45.00 | 263 |
2022-08-19 | $45.90 | $45.90 | $45.90 | $45.90 | $45.90 | 250 |
2022-08-18 | $46.57 | $46.59 | $46.57 | $46.59 | $46.59 | 1,019 |
2022-08-17 | $46.87 | $46.87 | $46.87 | $46.87 | $46.87 | 11 |
2022-08-16 | $47.49 | $47.49 | $47.39 | $47.39 | $47.39 | 350 |
2022-08-15 | $47.43 | $47.43 | $47.43 | $47.43 | $47.43 | 45 |
2022-08-12 | $47.13 | $47.34 | $47.13 | $47.34 | $47.34 | 315 |
2022-08-11 | $47.00 | $47.00 | $46.70 | $46.70 | $46.70 | 544 |
2022-08-10 | $46.35 | $46.50 | $46.29 | $46.50 | $46.50 | 645 |
2022-08-09 | $45.69 | $45.77 | $45.69 | $45.77 | $45.77 | 645 |
2022-08-08 | $45.68 | $45.68 | $45.68 | $45.68 | $45.68 | 278 |
2022-08-05 | $44.93 | $45.13 | $44.86 | $45.13 | $45.13 | 1,377 |
2022-08-04 | $45.03 | $45.03 | $45.03 | $45.03 | $45.03 | 179 |
2022-08-03 | $45.29 | $45.29 | $45.29 | $45.29 | $45.29 | 191 |
2022-08-02 | $45.77 | $45.77 | $45.29 | $45.30 | $45.30 | 421 |
2022-08-01 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 22 |
2022-07-29 | $46.00 | $46.32 | $46.00 | $46.12 | $46.12 | 733 |
2022-07-28 | $45.68 | $45.88 | $45.68 | $45.88 | $45.88 | 6,185 |
2022-07-27 | $44.43 | $44.88 | $44.41 | $44.88 | $44.88 | 808 |
2022-07-26 | $44.51 | $44.51 | $44.51 | $44.51 | $44.51 | 97 |
2022-07-25 | $44.52 | $44.63 | $44.47 | $44.63 | $44.63 | 877 |
2022-07-22 | $44.05 | $44.33 | $44.05 | $44.33 | $44.33 | 168 |
2022-07-21 | $43.63 | $44.04 | $43.63 | $44.04 | $44.04 | 290 |
2022-07-20 | $44.03 | $44.18 | $44.03 | $44.18 | $44.18 | 234 |
2022-07-19 | $44.15 | $44.15 | $43.99 | $43.99 | $43.99 | 738 |
2022-07-18 | $43.17 | $43.17 | $43.16 | $43.16 | $43.16 | 418 |
2022-07-15 | $43.19 | $43.19 | $43.19 | $43.19 | $43.19 | 29 |
2022-07-14 | $42.69 | $42.69 | $42.69 | $42.69 | $42.69 | 45 |
2022-07-13 | $43.22 | $43.22 | $43.22 | $43.22 | $43.22 | 120 |
2022-07-12 | $43.37 | $43.38 | $43.37 | $43.38 | $43.38 | 255 |
2022-07-11 | $43.13 | $43.20 | $43.07 | $43.20 | $43.20 | 1,118 |
2022-07-08 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 33 |
2022-07-07 | $43.83 | $43.83 | $43.58 | $43.58 | $43.58 | 161 |
2022-07-06 | $43.22 | $43.22 | $43.22 | $43.22 | $43.22 | 10 |
2022-07-05 | $42.84 | $43.54 | $42.84 | $43.54 | $43.54 | 1,056 |
2022-07-01 | $42.31 | $43.57 | $42.31 | $43.57 | $43.57 | 786 |
2022-06-30 | $43.29 | $43.29 | $42.54 | $42.80 | $42.80 | 1,825 |
2022-06-29 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 25 |
2022-06-28 | $44.51 | $44.51 | $43.57 | $43.57 | $43.57 | 310 |
2022-06-27 | $43.78 | $43.79 | $43.78 | $43.79 | $43.79 | 129 |
2022-06-24 | $43.82 | $43.82 | $43.82 | $43.82 | $43.82 | 12 |
2022-06-23 | $42.91 | $42.94 | $42.79 | $42.79 | $42.79 | 781 |
2022-06-22 | $43.70 | $43.70 | $42.76 | $42.76 | $42.28 | 1,713 |
2022-06-21 | $42.67 | $42.67 | $42.52 | $42.52 | $42.05 | 308 |
2022-06-17 | $42.32 | $42.32 | $42.11 | $42.17 | $41.70 | 4,964 |
2022-06-16 | $41.64 | $41.64 | $41.64 | $41.64 | $41.18 | 87 |
2022-06-15 | $41.59 | $42.87 | $41.59 | $42.87 | $42.40 | 532 |
2022-06-14 | $42.26 | $42.26 | $41.71 | $41.71 | $41.25 | 321 |
2022-06-13 | $42.81 | $42.81 | $42.14 | $42.14 | $41.68 | 302 |
2022-06-10 | $44.47 | $44.47 | $44.47 | $44.47 | $43.97 | 70 |
2022-06-09 | $45.12 | $45.12 | $45.12 | $45.12 | $44.63 | 244 |
2022-06-08 | $45.87 | $45.87 | $45.87 | $45.87 | $45.36 | 60 |
2022-06-07 | $46.45 | $46.67 | $46.45 | $46.67 | $46.16 | 690 |
2022-06-06 | $45.97 | $45.97 | $45.97 | $45.97 | $45.47 | 193 |
2022-06-03 | $45.91 | $46.25 | $45.68 | $45.94 | $45.43 | 3,833 |
2022-06-02 | $46.53 | $46.53 | $46.53 | $46.53 | $46.02 | 59 |
2022-06-01 | $47.07 | $47.07 | $46.26 | $46.26 | $45.75 | 859 |
2022-05-31 | $46.40 | $46.40 | $46.40 | $46.40 | $45.89 | 144 |
2022-05-27 | $46.07 | $46.63 | $46.07 | $46.48 | $45.97 | 2,568 |
2022-05-26 | $45.72 | $45.72 | $45.72 | $45.72 | $45.22 | 25 |
2022-05-25 | $45.70 | $45.70 | $45.70 | $45.70 | $45.19 | 15 |
2022-05-24 | $45.05 | $45.05 | $45.05 | $45.05 | $44.55 | 73 |
2022-05-23 | $44.81 | $44.81 | $44.65 | $44.65 | $44.16 | 190 |
2022-05-20 | $43.97 | $44.42 | $43.97 | $44.39 | $43.90 | 642 |
2022-05-19 | $44.91 | $44.91 | $44.49 | $44.49 | $44.00 | 176 |
2022-05-18 | $49.42 | $49.42 | $44.92 | $44.92 | $44.43 | 1,802 |
2022-05-17 | $45.76 | $46.13 | $45.76 | $46.13 | $45.62 | 217 |
2022-05-16 | $45.40 | $45.40 | $45.32 | $45.32 | $44.82 | 721 |
2022-05-13 | $44.69 | $45.21 | $44.49 | $45.21 | $44.71 | 918 |
2022-05-12 | $44.15 | $44.15 | $44.15 | $44.15 | $43.66 | 34 |
2022-05-11 | $44.16 | $44.16 | $43.63 | $43.63 | $43.15 | 182 |
2022-05-10 | $43.23 | $44.01 | $43.23 | $43.60 | $43.12 | 1,211 |
2022-05-09 | $45.02 | $45.02 | $44.22 | $44.22 | $43.73 | 316 |
2022-05-06 | $45.47 | $45.64 | $45.46 | $45.64 | $45.14 | 6,626 |
2022-05-05 | $47.03 | $47.04 | $46.24 | $46.24 | $45.73 | 281 |
2022-05-04 | $47.38 | $47.38 | $47.38 | $47.38 | $46.86 | 63 |
2022-05-03 | $46.18 | $46.91 | $46.18 | $46.91 | $46.39 | 696 |
2022-05-02 | $45.40 | $46.00 | $45.40 | $46.00 | $45.49 | 404 |
2022-04-29 | $48.80 | $48.80 | $47.09 | $47.09 | $46.57 | 655 |
2022-04-28 | $49.11 | $49.15 | $49.11 | $49.15 | $48.61 | 479 |
2022-04-27 | $48.76 | $48.76 | $48.37 | $48.37 | $47.84 | 460 |
2022-04-26 | $49.11 | $49.18 | $48.90 | $48.90 | $48.36 | 472 |
2022-04-25 | $49.02 | $49.02 | $49.02 | $49.02 | $48.47 | 365 |
2022-04-22 | $50.12 | $50.12 | $49.86 | $49.86 | $49.31 | 326 |
2022-04-21 | $50.68 | $50.72 | $50.59 | $50.59 | $50.03 | 498 |
2022-04-20 | $50.82 | $50.98 | $50.82 | $50.98 | $50.42 | 220 |
2022-04-19 | $50.28 | $50.28 | $50.28 | $50.28 | $49.72 | 77 |
2022-04-18 | $49.27 | $49.27 | $49.27 | $49.27 | $48.73 | 198 |
2022-04-14 | $49.91 | $49.91 | $49.63 | $49.63 | $49.09 | 245 |
2022-04-13 | $49.30 | $49.71 | $49.30 | $49.71 | $49.16 | 564 |
2022-04-12 | $49.66 | $49.66 | $48.97 | $49.03 | $48.49 | 1,897 |
2022-04-11 | $49.61 | $49.61 | $49.25 | $49.25 | $48.71 | 1,054 |
2022-04-08 | $49.66 | $49.78 | $49.51 | $49.63 | $49.08 | 1,290 |
2022-04-07 | $49.70 | $49.94 | $49.70 | $49.94 | $49.39 | 569 |
2022-04-06 | $50.42 | $50.60 | $50.42 | $50.51 | $49.95 | 381 |
2022-04-05 | $50.64 | $50.64 | $50.27 | $50.27 | $49.71 | 9,369 |
2022-04-04 | $51.23 | $51.23 | $50.76 | $50.86 | $50.30 | 737 |
2022-04-01 | $51.04 | $51.54 | $51.04 | $51.54 | $50.97 | 866 |
2022-03-31 | $51.82 | $51.82 | $50.82 | $50.82 | $50.26 | 1,564 |
2022-03-30 | $51.20 | $51.20 | $51.20 | $51.20 | $50.63 | 235 |
2022-03-29 | $51.11 | $51.67 | $51.07 | $51.67 | $51.10 | 791 |
2022-03-28 | $50.04 | $50.15 | $49.97 | $50.15 | $49.60 | 846 |
2022-03-25 | $49.80 | $49.80 | $49.80 | $49.80 | $49.25 | 71 |
2022-03-24 | $48.95 | $49.16 | $48.94 | $49.16 | $48.62 | 626 |
2022-03-23 | $49.35 | $49.35 | $49.35 | $49.35 | $48.29 | 129 |
2022-03-22 | $49.42 | $49.88 | $49.42 | $49.88 | $48.81 | 626 |
2022-03-21 | $49.64 | $49.64 | $49.64 | $49.64 | $48.58 | 176 |
2022-03-18 | $49.96 | $49.96 | $49.92 | $49.92 | $48.85 | 262 |
2022-03-17 | $49.52 | $49.93 | $49.52 | $49.93 | $48.86 | 262 |
2022-03-16 | $49.32 | $49.32 | $49.32 | $49.32 | $48.26 | 125 |
2022-03-15 | $49.17 | $49.38 | $48.86 | $49.01 | $47.96 | 2,679 |
2022-03-14 | $48.91 | $48.91 | $48.91 | $48.91 | $47.86 | 188 |
2022-03-11 | $49.56 | $49.56 | $49.35 | $49.35 | $48.29 | 302 |
2022-03-10 | $49.10 | $49.54 | $49.10 | $49.54 | $48.48 | 634 |
2022-03-09 | $49.52 | $49.52 | $49.46 | $49.46 | $48.40 | 3,762 |
2022-03-08 | $49.34 | $49.34 | $48.96 | $48.96 | $47.91 | 503 |
2022-03-07 | $49.84 | $49.84 | $48.98 | $48.98 | $47.93 | 920 |
2022-03-04 | $49.74 | $49.95 | $49.74 | $49.95 | $48.88 | 308 |
2022-03-03 | $49.60 | $49.60 | $49.60 | $49.60 | $48.53 | 164 |
2022-03-02 | $49.07 | $49.27 | $49.07 | $49.27 | $48.21 | 171 |
2022-03-01 | $48.64 | $48.64 | $48.03 | $48.26 | $47.23 | 1,105 |
2022-02-28 | $47.99 | $48.99 | $47.99 | $48.69 | $47.65 | 6,838 |
2022-02-25 | $49.00 | $49.14 | $48.86 | $49.14 | $48.08 | 303 |
2022-02-24 | $45.54 | $47.91 | $45.54 | $47.91 | $46.88 | 3,347 |
2022-02-23 | $48.13 | $48.13 | $47.46 | $47.46 | $46.44 | 704 |
2022-02-22 | $48.85 | $48.85 | $47.98 | $47.98 | $46.95 | 799 |
2022-02-18 | $48.46 | $48.46 | $48.35 | $48.35 | $47.31 | 264 |
2022-02-17 | $48.72 | $48.72 | $48.61 | $48.61 | $47.56 | 120 |
2022-02-16 | $48.02 | $49.00 | $48.02 | $49.00 | $47.94 | 746 |
2022-02-15 | $48.31 | $48.46 | $48.06 | $48.26 | $47.22 | 2,363 |
2022-02-14 | $48.56 | $48.57 | $47.76 | $47.76 | $46.73 | 1,206 |
2022-02-11 | $48.52 | $48.52 | $48.01 | $48.49 | $47.45 | 830 |
2022-02-10 | $49.22 | $49.22 | $48.24 | $48.37 | $47.34 | 5,043 |
2022-02-09 | $49.07 | $49.23 | $49.06 | $49.23 | $48.17 | 698 |
2022-02-08 | $48.08 | $48.71 | $48.08 | $48.41 | $47.37 | 2,760 |
2022-02-07 | $48.99 | $48.99 | $48.50 | $48.57 | $47.53 | 663 |
2022-02-04 | $48.19 | $48.87 | $48.19 | $48.72 | $47.68 | 1,333 |
2022-02-03 | $52.19 | $52.19 | $49.20 | $49.22 | $48.16 | 1,339 |
2022-02-02 | $50.02 | $50.02 | $50.02 | $50.02 | $48.94 | 237 |
2022-02-01 | $49.39 | $49.85 | $49.39 | $49.85 | $48.78 | 760 |
2022-01-31 | $49.30 | $49.30 | $49.15 | $49.27 | $48.21 | 524 |
2022-01-28 | $48.15 | $48.97 | $48.15 | $48.97 | $47.92 | 432 |
2022-01-27 | $48.88 | $48.88 | $47.94 | $47.96 | $46.93 | 1,027 |
2022-01-26 | $49.83 | $49.83 | $48.57 | $48.57 | $47.53 | 797 |
2022-01-25 | $49.65 | $49.65 | $49.33 | $49.33 | $48.27 | 377 |
2022-01-24 | $48.62 | $49.30 | $48.00 | $49.30 | $48.24 | 2,851 |
2022-01-21 | $49.70 | $49.70 | $49.41 | $49.41 | $48.35 | 1,184 |
2022-01-20 | $51.00 | $51.00 | $49.71 | $49.71 | $48.64 | 954 |
2022-01-19 | $51.27 | $51.27 | $51.00 | $51.13 | $50.03 | 590 |
2022-01-18 | $51.62 | $51.64 | $51.36 | $51.36 | $50.26 | 669 |
2022-01-14 | $51.61 | $51.99 | $51.61 | $51.99 | $50.88 | 316 |
2022-01-13 | $52.55 | $52.55 | $52.17 | $52.17 | $51.05 | 1,811 |
2022-01-12 | $52.20 | $52.20 | $52.10 | $52.10 | $50.98 | 263 |
2022-01-11 | $52.17 | $52.17 | $52.17 | $52.17 | $51.06 | 536 |
2022-01-10 | $52.51 | $52.51 | $52.16 | $52.25 | $51.13 | 1,464 |
2022-01-07 | $52.85 | $52.88 | $52.64 | $52.64 | $51.51 | 519 |
2022-01-06 | $52.75 | $52.75 | $52.47 | $52.60 | $51.47 | 1,054 |
2022-01-05 | $53.39 | $53.39 | $52.46 | $52.46 | $51.33 | 1,088 |
2022-01-04 | $53.66 | $53.66 | $53.57 | $53.57 | $52.42 | 258 |
2022-01-03 | $52.91 | $53.20 | $52.89 | $53.20 | $52.06 | 1,728 |
2021-12-31 | $53.17 | $53.17 | $53.17 | $53.17 | $52.03 | 428 |
2021-12-30 | $53.24 | $53.25 | $53.17 | $53.17 | $52.03 | 443 |
2021-12-29 | $54.44 | $54.44 | $52.55 | $52.89 | $51.75 | 1,581 |
2021-12-28 | $52.47 | $52.47 | $52.47 | $52.47 | $51.34 | 251 |
2021-12-27 | $51.82 | $52.24 | $51.82 | $52.24 | $51.12 | 375 |
2021-12-23 | $51.62 | $51.62 | $51.52 | $51.52 | $50.42 | 546 |
2021-12-22 | $51.42 | $51.42 | $50.50 | $51.15 | $50.06 | 1,381 |
2021-12-21 | $51.62 | $51.78 | $51.57 | $51.78 | $50.44 | 415 |
2021-12-20 | $52.75 | $52.75 | $50.53 | $50.78 | $49.47 | 2,538 |
2021-12-17 | $51.48 | $51.48 | $51.48 | $51.48 | $50.15 | 109 |
2021-12-16 | $51.57 | $51.91 | $51.54 | $51.54 | $50.21 | 619 |
2021-12-15 | $50.93 | $51.51 | $50.93 | $51.51 | $50.18 | 618 |
2021-12-14 | $51.05 | $51.06 | $50.94 | $50.94 | $49.62 | 525 |
2021-12-13 | $51.06 | $51.35 | $50.89 | $51.35 | $50.02 | 2,195 |
2021-12-10 | $51.87 | $51.87 | $50.99 | $51.32 | $49.99 | 5,383 |
2021-12-09 | $51.70 | $51.70 | $51.70 | $51.70 | $50.37 | 218 |
2021-12-08 | $53.40 | $53.40 | $52.44 | $52.45 | $51.09 | 377 |
2021-12-07 | $52.11 | $52.11 | $51.84 | $51.84 | $50.50 | 1,018 |
2021-12-06 | $51.60 | $51.60 | $51.60 | $51.60 | $50.27 | 82 |
2021-12-03 | $50.12 | $50.32 | $50.12 | $50.32 | $49.02 | 411 |
2021-12-02 | $49.84 | $50.62 | $49.84 | $50.47 | $49.16 | 1,175 |
2021-12-01 | $50.82 | $50.82 | $49.10 | $49.10 | $47.84 | 767 |
2021-11-30 | $50.75 | $50.75 | $49.97 | $49.97 | $48.68 | 379 |
2021-11-29 | $51.00 | $51.00 | $50.83 | $50.83 | $49.52 | 884 |
2021-11-26 | $50.60 | $50.60 | $50.60 | $50.60 | $49.30 | 194 |
2021-11-24 | $52.27 | $52.35 | $52.27 | $52.35 | $51.00 | 342 |
2021-11-23 | $51.83 | $51.83 | $51.83 | $51.83 | $50.49 | 286 |
2021-11-22 | $51.74 | $51.74 | $51.74 | $51.74 | $50.40 | 155 |
2021-11-19 | $51.72 | $51.72 | $51.72 | $51.72 | $50.38 | 348 |
2021-11-18 | $52.04 | $52.52 | $51.98 | $52.09 | $50.74 | 5,914 |
2021-11-17 | $51.35 | $52.10 | $51.28 | $52.10 | $50.75 | 1,233 |
2021-11-16 | $52.09 | $52.20 | $52.04 | $52.20 | $50.85 | 1,143 |
2021-11-15 | $52.51 | $52.52 | $52.45 | $52.48 | $51.12 | 430 |
2021-11-12 | $52.11 | $52.11 | $52.03 | $52.03 | $50.68 | 310 |
2021-11-11 | $52.26 | $52.26 | $52.26 | $52.26 | $50.91 | 110 |
2021-11-10 | $52.12 | $52.13 | $52.12 | $52.13 | $50.79 | 319 |
2021-11-09 | $51.69 | $52.25 | $51.69 | $52.08 | $50.73 | 1,893 |
2021-11-08 | $51.78 | $51.80 | $51.67 | $51.80 | $50.46 | 673 |
2021-11-05 | $52.00 | $52.24 | $52.00 | $52.07 | $50.72 | 1,692 |
2021-11-04 | $51.04 | $51.04 | $51.04 | $51.04 | $49.72 | 259 |
2021-11-03 | $51.56 | $51.60 | $51.56 | $51.60 | $50.27 | 270 |
2021-11-02 | $51.20 | $51.20 | $50.97 | $51.01 | $49.70 | 1,528 |
2021-11-01 | $50.46 | $51.20 | $50.46 | $51.20 | $49.88 | 1,713 |
2021-10-29 | $50.55 | $50.55 | $50.46 | $50.46 | $49.16 | 617 |
2021-10-28 | $50.80 | $51.04 | $50.80 | $51.04 | $49.73 | 474 |
2021-10-27 | $50.58 | $50.58 | $50.58 | $50.58 | $49.27 | 188 |
2021-10-26 | $50.95 | $50.95 | $50.95 | $50.95 | $49.63 | 157 |
2021-10-25 | $50.75 | $50.75 | $50.75 | $50.75 | $49.44 | 319 |
2021-10-22 | $50.77 | $50.81 | $50.77 | $50.79 | $49.47 | 648 |
2021-10-21 | $50.78 | $50.78 | $50.76 | $50.76 | $49.45 | 316 |
2021-10-20 | $53.00 | $53.00 | $51.00 | $51.00 | $49.68 | 644 |
2021-10-19 | $50.51 | $50.51 | $50.24 | $50.24 | $48.94 | 420 |
2021-10-18 | $49.68 | $50.37 | $49.67 | $50.37 | $49.07 | 421 |
2021-10-15 | $49.73 | $50.73 | $49.73 | $50.25 | $48.95 | 5,181 |
2021-10-14 | $50.16 | $50.20 | $50.16 | $50.20 | $48.90 | 219 |
2021-10-13 | $49.67 | $49.85 | $49.60 | $49.85 | $48.56 | 291 |
2021-10-12 | $49.58 | $49.58 | $49.58 | $49.58 | $48.30 | 89 |
2021-10-11 | $48.83 | $49.06 | $48.83 | $49.06 | $47.79 | 2,114 |
2021-10-08 | $48.98 | $49.00 | $48.83 | $48.83 | $47.57 | 353 |
2021-10-07 | $48.99 | $48.99 | $48.99 | $48.99 | $47.73 | 93 |
2021-10-06 | $47.75 | $48.94 | $47.42 | $48.94 | $47.68 | 1,616 |
2021-10-05 | $48.38 | $48.38 | $48.38 | $48.38 | $47.13 | 57 |
2021-10-04 | $48.82 | $48.82 | $48.67 | $48.67 | $47.41 | 252 |
2021-10-01 | $47.57 | $48.55 | $47.57 | $48.49 | $47.23 | 1,279 |
2021-09-30 | $49.13 | $49.13 | $47.39 | $47.63 | $46.40 | 1,141 |
2021-09-29 | $48.50 | $48.50 | $48.28 | $48.32 | $47.07 | 267 |
2021-09-28 | $48.16 | $48.30 | $47.50 | $48.07 | $46.83 | 2,195 |
2021-09-27 | $48.19 | $48.76 | $48.19 | $48.30 | $47.05 | 879 |
2021-09-24 | $48.68 | $48.68 | $48.68 | $48.68 | $47.43 | 117 |
2021-09-23 | $49.36 | $49.36 | $49.25 | $49.25 | $47.98 | 224 |
2021-09-22 | $49.72 | $49.72 | $49.72 | $49.72 | $48.00 | 37 |
2021-09-21 | $49.18 | $49.18 | $49.18 | $49.18 | $47.49 | 94 |
2021-09-20 | $48.73 | $49.11 | $48.73 | $49.11 | $47.42 | 1,550 |
2021-09-17 | $49.31 | $49.31 | $49.31 | $49.31 | $47.61 | 52 |
2021-09-16 | $49.96 | $49.96 | $49.49 | $49.72 | $48.00 | 5,653 |
2021-09-15 | $49.86 | $49.88 | $49.70 | $49.71 | $48.00 | 815 |
2021-09-14 | $50.71 | $50.71 | $49.76 | $49.76 | $48.04 | 881 |
2021-09-13 | $50.10 | $50.10 | $49.88 | $49.88 | $48.16 | 1,540 |
2021-09-10 | $49.75 | $49.75 | $49.53 | $49.53 | $47.82 | 655 |
2021-09-09 | $50.95 | $50.95 | $50.42 | $50.42 | $48.68 | 278 |
2021-09-08 | $51.37 | $51.37 | $50.67 | $51.20 | $49.43 | 980 |
2021-09-07 | $51.10 | $51.10 | $51.10 | $51.10 | $49.34 | 97 |
2021-09-03 | $51.29 | $51.31 | $51.29 | $51.31 | $49.54 | 202 |
2021-09-02 | $50.75 | $51.16 | $50.75 | $51.16 | $49.39 | 974 |
2021-09-01 | $50.85 | $50.95 | $50.85 | $50.95 | $49.20 | 1,468 |
2021-08-31 | $50.40 | $50.50 | $50.40 | $50.50 | $48.76 | 471 |
2021-08-30 | $50.75 | $50.75 | $49.46 | $50.13 | $48.40 | 24,373 |
2021-08-27 | $50.08 | $50.08 | $50.08 | $50.08 | $48.35 | 44 |
2021-08-26 | $49.38 | $49.38 | $49.38 | $49.38 | $47.68 | 232 |
2021-08-25 | $49.19 | $49.44 | $49.11 | $49.44 | $47.73 | 832 |
2021-08-24 | $49.26 | $49.36 | $49.24 | $49.36 | $47.66 | 2,410 |
2021-08-23 | $49.32 | $49.50 | $49.32 | $49.50 | $47.79 | 1,136 |
2021-08-20 | $48.22 | $49.29 | $48.22 | $49.10 | $47.41 | 1,573 |
2021-08-19 | $48.83 | $48.83 | $48.36 | $48.75 | $47.07 | 1,351 |
2021-08-18 | $48.66 | $49.11 | $48.66 | $48.71 | $47.04 | 1,184 |
2021-08-17 | $49.26 | $49.26 | $48.87 | $49.19 | $47.50 | 1,583 |
2021-08-16 | $49.36 | $49.36 | $49.32 | $49.32 | $47.62 | 239 |
2021-08-13 | $49.45 | $49.45 | $49.45 | $49.45 | $47.75 | 57 |
2021-08-12 | $49.03 | $49.24 | $49.03 | $49.24 | $47.54 | 329 |
2021-08-11 | $49.10 | $49.39 | $49.10 | $49.33 | $47.63 | 3,434 |
2021-08-10 | $48.95 | $48.95 | $48.95 | $48.95 | $47.26 | 53 |
2021-08-09 | $49.42 | $49.42 | $49.40 | $49.40 | $47.70 | 216 |
2021-08-06 | $49.72 | $49.72 | $49.72 | $49.72 | $48.01 | 46 |
2021-08-05 | $49.25 | $49.59 | $49.25 | $49.59 | $47.88 | 216 |
2021-08-04 | $49.05 | $49.17 | $48.77 | $48.77 | $47.09 | 3,068 |
2021-08-03 | $49.21 | $49.21 | $49.21 | $49.21 | $47.52 | 229 |
2021-08-02 | $49.83 | $49.83 | $49.26 | $49.26 | $47.56 | 659 |
2021-07-30 | $49.66 | $49.66 | $49.66 | $49.66 | $47.94 | 88 |
2021-07-29 | $50.08 | $50.08 | $49.77 | $49.77 | $48.06 | 349 |
2021-07-28 | $49.43 | $49.66 | $49.43 | $49.66 | $47.95 | 395 |
2021-07-27 | $49.55 | $49.72 | $49.55 | $49.72 | $48.00 | 225 |
2021-07-26 | $49.62 | $49.68 | $49.57 | $49.68 | $47.97 | 840 |
2021-07-23 | $49.58 | $49.58 | $49.58 | $49.58 | $47.88 | 66 |
2021-07-22 | $49.19 | $49.20 | $49.17 | $49.20 | $47.51 | 439 |
2021-07-21 | $49.85 | $50.14 | $49.82 | $49.84 | $48.12 | 5,215 |
2021-07-20 | $48.55 | $49.63 | $48.55 | $49.63 | $47.92 | 4,287 |
2021-07-19 | $48.10 | $48.12 | $47.99 | $48.12 | $46.46 | 888 |
2021-07-16 | $49.59 | $49.59 | $49.21 | $49.31 | $47.61 | 1,078 |
2021-07-15 | $49.25 | $49.25 | $49.25 | $49.25 | $47.55 | 697 |
2021-07-14 | $48.89 | $49.20 | $48.89 | $49.13 | $47.44 | 400 |
2021-07-13 | $49.07 | $49.07 | $48.73 | $48.86 | $47.17 | 986 |
2021-07-12 | $49.51 | $49.59 | $49.51 | $49.59 | $47.88 | 483 |
2021-07-09 | $49.04 | $49.04 | $49.04 | $49.04 | $47.35 | 117 |
2021-07-08 | $48.30 | $48.30 | $48.02 | $48.02 | $46.37 | 632 |
2021-07-07 | $48.35 | $48.42 | $48.35 | $48.38 | $46.72 | 1,706 |
2021-07-06 | $48.26 | $48.58 | $47.86 | $48.58 | $46.91 | 2,310 |
2021-07-02 | $48.21 | $48.27 | $48.14 | $48.27 | $46.60 | 779 |
2021-07-01 | $47.97 | $48.21 | $47.97 | $48.21 | $46.55 | 200 |
2021-06-30 | $47.69 | $48.26 | $47.69 | $47.97 | $46.32 | 1,752 |
2021-06-29 | $48.27 | $48.46 | $48.10 | $48.10 | $46.44 | 508 |
2021-06-28 | $48.64 | $48.64 | $48.05 | $48.25 | $46.59 | 950 |
2021-06-25 | $48.50 | $48.74 | $48.50 | $48.74 | $47.06 | 438 |
2021-06-24 | $48.60 | $48.60 | $48.28 | $48.37 | $46.70 | 843 |
2021-06-23 | $48.24 | $48.33 | $48.20 | $48.20 | $46.54 | 1,123 |
2021-06-22 | $48.02 | $48.68 | $48.02 | $48.29 | $46.63 | 2,149 |
2021-06-21 | $47.56 | $48.40 | $47.56 | $48.40 | $46.73 | 776 |
2021-06-18 | $47.89 | $47.89 | $47.46 | $47.46 | $45.82 | 966 |
2021-06-17 | $48.52 | $48.52 | $48.16 | $48.42 | $46.75 | 966 |
2021-06-16 | $49.59 | $49.59 | $49.33 | $49.33 | $47.17 | 299 |
2021-06-15 | $49.60 | $49.60 | $49.60 | $49.60 | $47.43 | 233 |
2021-06-14 | $50.44 | $50.44 | $49.89 | $50.00 | $47.81 | 1,577 |
2021-06-11 | $49.62 | $49.80 | $49.62 | $49.75 | $47.58 | 2,582 |
2021-06-10 | $50.03 | $50.22 | $50.03 | $50.13 | $47.94 | 2,219 |
2021-06-09 | $50.01 | $50.12 | $49.98 | $50.04 | $47.85 | 2,837 |
2021-06-08 | $49.78 | $49.78 | $49.78 | $49.78 | $47.60 | 164 |
2021-06-07 | $49.41 | $49.41 | $49.26 | $49.26 | $47.10 | 488 |
2021-06-04 | $47.85 | $48.16 | $47.85 | $47.98 | $45.88 | 1,872 |
2021-06-03 | $48.53 | $48.53 | $48.08 | $48.15 | $46.05 | 2,156 |
2021-06-02 | $48.07 | $48.32 | $48.07 | $48.32 | $46.20 | 2,140 |
2021-06-01 | $47.34 | $47.98 | $47.34 | $47.98 | $45.88 | 589 |
2021-05-28 | $47.27 | $47.27 | $47.00 | $47.09 | $45.03 | 1,191 |
2021-05-27 | $46.96 | $47.04 | $46.74 | $46.74 | $44.69 | 1,472 |
2021-05-26 | $46.70 | $47.06 | $46.70 | $46.90 | $44.85 | 677 |
2021-05-25 | $46.75 | $46.79 | $46.50 | $46.50 | $44.47 | 13,469 |
2021-05-24 | $46.73 | $46.73 | $46.73 | $46.73 | $44.69 | 106 |
2021-05-21 | $46.27 | $46.31 | $46.26 | $46.31 | $44.28 | 655 |
2021-05-20 | $45.99 | $46.21 | $45.98 | $46.21 | $44.18 | 1,056 |
2021-05-19 | $45.81 | $45.81 | $45.81 | $45.81 | $43.80 | 142 |
2021-05-18 | $46.08 | $46.08 | $46.02 | $46.02 | $44.01 | 1,243 |
2021-05-17 | $45.56 | $45.91 | $45.56 | $45.91 | $43.90 | 1,062 |
2021-05-14 | $45.67 | $45.91 | $45.67 | $45.91 | $43.90 | 710 |
2021-05-13 | $45.36 | $45.36 | $45.36 | $45.36 | $43.38 | 144 |
2021-05-12 | $44.47 | $44.47 | $44.47 | $44.47 | $42.52 | 298 |
2021-05-11 | $46.00 | $46.00 | $45.52 | $45.66 | $43.66 | 793 |
2021-05-10 | $46.40 | $46.96 | $46.40 | $46.56 | $44.52 | 2,181 |
2021-05-07 | $46.54 | $46.74 | $46.41 | $46.74 | $44.69 | 1,940 |
2021-05-06 | $45.92 | $46.12 | $45.70 | $46.12 | $44.10 | 2,957 |
2021-05-05 | $46.31 | $46.31 | $45.74 | $45.76 | $43.76 | 1,400 |
2021-05-04 | $46.95 | $46.96 | $46.60 | $46.60 | $44.56 | 1,079 |
2021-05-03 | $46.88 | $47.01 | $46.88 | $46.96 | $44.90 | 827 |
2021-04-30 | $46.70 | $46.98 | $46.70 | $46.98 | $44.93 | 946 |
2021-04-29 | $47.00 | $47.00 | $46.74 | $46.79 | $44.74 | 518 |
2021-04-28 | $46.63 | $46.78 | $46.56 | $46.56 | $44.52 | 551 |
2021-04-27 | $46.75 | $46.75 | $46.53 | $46.57 | $44.53 | 509 |
2021-04-26 | $46.71 | $46.71 | $46.71 | $46.71 | $44.66 | 126 |
2021-04-23 | $46.51 | $46.51 | $46.51 | $46.51 | $44.48 | 93 |
2021-04-22 | $46.65 | $46.69 | $46.33 | $46.33 | $44.30 | 14,203 |
2021-04-21 | $46.44 | $46.60 | $46.43 | $46.57 | $44.53 | 1,105 |
2021-04-20 | $46.14 | $46.14 | $46.14 | $46.14 | $44.12 | 20 |
2021-04-19 | $45.69 | $45.83 | $45.57 | $45.83 | $43.83 | 1,578 |
2021-04-16 | $45.85 | $45.98 | $45.72 | $45.83 | $43.83 | 4,275 |
2021-04-15 | $45.23 | $45.74 | $45.23 | $45.74 | $43.73 | 1,091 |
2021-04-14 | $45.04 | $45.04 | $45.04 | $45.04 | $43.07 | 106 |
2021-04-13 | $45.61 | $45.61 | $45.38 | $45.42 | $43.43 | 620 |
2021-04-12 | $45.14 | $45.14 | $45.14 | $45.14 | $43.17 | 194 |
2021-04-09 | $44.90 | $45.03 | $44.83 | $44.98 | $43.01 | 1,628 |
2021-04-08 | $44.94 | $45.11 | $44.94 | $45.11 | $43.14 | 289 |
2021-04-07 | $44.72 | $45.11 | $44.72 | $45.07 | $43.10 | 521 |
2021-04-06 | $45.09 | $45.22 | $45.09 | $45.22 | $43.24 | 496 |
2021-04-05 | $44.83 | $45.00 | $44.83 | $45.00 | $43.03 | 2,968 |
2021-04-01 | $44.18 | $44.85 | $44.18 | $44.85 | $42.89 | 1,726 |
2021-03-31 | $44.28 | $44.30 | $44.02 | $44.02 | $42.09 | 411 |
2021-03-30 | $44.23 | $44.23 | $44.23 | $44.23 | $42.29 | 96 |
2021-03-29 | $44.25 | $44.25 | $44.14 | $44.14 | $42.21 | 752 |
2021-03-26 | $44.12 | $44.51 | $44.12 | $44.51 | $42.56 | 458 |
2021-03-25 | $43.47 | $43.78 | $42.74 | $43.78 | $41.86 | 2,484 |
2021-03-24 | $43.46 | $43.46 | $43.46 | $43.46 | $41.56 | 149 |
2021-03-23 | $43.91 | $43.91 | $43.59 | $43.59 | $41.68 | 1,033 |
2021-03-22 | $43.83 | $43.83 | $43.83 | $43.83 | $41.91 | 113 |
2021-03-19 | $44.17 | $44.80 | $43.93 | $43.93 | $42.01 | 2,029 |
2021-03-18 | $45.06 | $45.27 | $44.56 | $44.78 | $42.82 | 2,632 |
2021-03-17 | $45.24 | $45.94 | $45.24 | $45.94 | $43.43 | 1,201 |
2021-03-16 | $45.88 | $45.88 | $45.81 | $45.81 | $43.31 | 2,417 |
2021-03-15 | $45.99 | $46.55 | $45.99 | $46.53 | $43.99 | 2,069 |
2021-03-12 | $45.55 | $45.99 | $45.55 | $45.99 | $43.48 | 394 |
2021-03-11 | $45.17 | $45.17 | $45.07 | $45.07 | $42.61 | 579 |
2021-03-10 | $45.00 | $45.00 | $44.94 | $44.94 | $42.48 | 172 |
2021-03-09 | $44.81 | $44.81 | $44.44 | $44.44 | $42.02 | 900 |
2021-03-08 | $43.72 | $44.92 | $43.72 | $44.71 | $42.27 | 1,129 |
2021-03-05 | $42.74 | $43.73 | $42.74 | $43.73 | $41.34 | 911 |
2021-03-04 | $43.89 | $43.93 | $43.02 | $43.06 | $40.71 | 1,300 |
2021-03-03 | $43.26 | $43.56 | $43.22 | $43.56 | $41.18 | 785 |
2021-03-02 | $42.98 | $43.08 | $42.96 | $43.08 | $40.72 | 995 |
2021-03-01 | $43.58 | $43.58 | $43.29 | $43.29 | $40.93 | 199 |
2021-02-26 | $43.51 | $43.51 | $42.96 | $42.96 | $40.61 | 1,717 |
2021-02-25 | $44.45 | $44.45 | $43.56 | $43.56 | $41.18 | 1,067 |
2021-02-24 | $44.33 | $44.33 | $44.33 | $44.33 | $41.91 | 56 |
2021-02-23 | $43.49 | $43.69 | $43.49 | $43.65 | $41.27 | 925 |
2021-02-22 | $42.84 | $43.27 | $42.80 | $43.27 | $40.91 | 2,430 |
2021-02-19 | $42.13 | $42.47 | $42.13 | $42.47 | $40.15 | 334 |
2021-02-18 | $42.20 | $42.20 | $42.16 | $42.16 | $39.86 | 1,414 |
2021-02-17 | $42.38 | $42.67 | $42.38 | $42.54 | $40.21 | 2,748 |
2021-02-16 | $43.43 | $43.43 | $42.68 | $42.78 | $40.45 | 1,788 |
2021-02-12 | $42.81 | $42.91 | $42.81 | $42.91 | $40.57 | 380 |
2021-02-11 | $42.98 | $42.98 | $42.98 | $42.98 | $40.64 | 133 |
2021-02-10 | $43.25 | $43.52 | $42.90 | $42.90 | $40.56 | 3,479 |
2021-02-09 | $42.84 | $42.84 | $42.67 | $42.75 | $40.42 | 1,223 |
2021-02-08 | $42.57 | $42.67 | $42.48 | $42.67 | $40.34 | 1,364 |
2021-02-05 | $42.33 | $42.33 | $42.21 | $42.30 | $39.99 | 349 |
2021-02-04 | $42.12 | $42.12 | $42.02 | $42.02 | $39.72 | 932 |
2021-02-03 | $41.67 | $42.06 | $41.65 | $41.65 | $39.37 | 10,218 |
2021-02-02 | $41.57 | $41.85 | $41.57 | $41.63 | $39.35 | 12,637 |
2021-02-01 | $40.87 | $41.66 | $40.87 | $41.66 | $39.39 | 968 |
2021-01-29 | $41.61 | $41.61 | $40.94 | $40.95 | $38.71 | 608 |
2021-01-28 | $42.16 | $42.22 | $42.10 | $42.10 | $39.80 | 2,864 |
2021-01-27 | $42.00 | $42.00 | $41.72 | $41.74 | $39.46 | 1,782 |
2021-01-26 | $42.14 | $42.32 | $41.50 | $42.32 | $40.01 | 3,606 |
2021-01-25 | $41.86 | $41.91 | $41.86 | $41.91 | $39.62 | 2,641 |
2021-01-22 | $41.21 | $41.55 | $41.21 | $41.55 | $39.28 | 2,460 |
2021-01-21 | $41.28 | $41.46 | $41.13 | $41.46 | $39.20 | 2,551 |
2021-01-20 | $41.12 | $41.96 | $41.12 | $41.86 | $39.57 | 704 |
2021-01-19 | $41.50 | $41.50 | $40.39 | $41.28 | $39.03 | 3,836 |
2021-01-15 | $40.78 | $41.45 | $40.76 | $41.45 | $39.19 | 1,109 |
2021-01-14 | $40.23 | $41.11 | $40.23 | $41.06 | $38.82 | 1,813 |
2021-01-13 | $40.62 | $40.72 | $40.38 | $40.72 | $38.50 | 1,306 |
2021-01-12 | $39.96 | $40.30 | $39.96 | $40.29 | $38.09 | 3,459 |
2021-01-11 | $39.96 | $39.96 | $39.96 | $39.96 | $37.78 | 56 |
2021-01-08 | $40.39 | $40.44 | $40.23 | $40.44 | $38.23 | 831 |
2021-01-07 | $40.11 | $40.21 | $40.09 | $40.21 | $38.02 | 1,459 |
2021-01-06 | $40.65 | $40.65 | $40.64 | $40.64 | $38.42 | 426 |
2021-01-05 | $39.36 | $40.21 | $38.83 | $39.96 | $37.78 | 3,656 |
2021-01-04 | $40.50 | $40.96 | $39.83 | $39.83 | $37.66 | 2,114 |
2020-12-31 | $40.43 | $40.98 | $39.86 | $40.93 | $38.70 | 2,204 |
2020-12-30 | $41.67 | $41.67 | $40.69 | $40.70 | $38.48 | 1,284 |
2020-12-29 | $40.53 | $40.53 | $40.53 | $40.53 | $38.32 | 214 |
2020-12-28 | $40.92 | $41.02 | $40.81 | $41.02 | $38.78 | 697 |
2020-12-24 | $40.29 | $40.56 | $40.29 | $40.56 | $38.35 | 744 |
2020-12-23 | $40.42 | $40.42 | $39.43 | $40.29 | $38.09 | 2,972 |
2020-12-22 | $39.91 | $40.37 | $39.91 | $40.37 | $38.16 | 1,038 |
2020-12-21 | $40.32 | $40.47 | $40.32 | $40.36 | $37.56 | 385 |
2020-12-18 | $42.17 | $42.17 | $41.04 | $41.31 | $38.45 | 2,897 |
2020-12-17 | $42.26 | $42.27 | $41.75 | $42.27 | $39.34 | 1,889 |
2020-12-16 | $42.36 | $42.36 | $42.11 | $42.11 | $39.19 | 522 |
2020-12-15 | $41.16 | $42.23 | $41.16 | $42.23 | $39.30 | 16,361 |
2020-12-14 | $41.77 | $41.81 | $41.26 | $41.27 | $38.41 | 729 |
2020-12-11 | $41.49 | $41.56 | $40.18 | $41.56 | $38.68 | 4,461 |
2020-12-10 | $41.01 | $41.90 | $41.01 | $41.89 | $38.98 | 7,249 |
2020-12-09 | $42.06 | $42.10 | $41.19 | $42.10 | $39.18 | 3,666 |
2020-12-08 | $41.96 | $42.01 | $41.96 | $42.01 | $39.10 | 525 |
2020-12-07 | $42.37 | $42.42 | $41.36 | $42.07 | $39.15 | 3,255 |
2020-12-04 | $42.56 | $42.70 | $42.52 | $42.70 | $39.74 | 7,036 |
2020-12-03 | $42.24 | $42.24 | $41.77 | $41.77 | $38.87 | 915 |
2020-12-02 | $41.22 | $41.41 | $41.22 | $41.41 | $38.54 | 147 |
2020-12-01 | $41.28 | $41.32 | $41.28 | $41.32 | $38.46 | 526 |
2020-11-30 | $41.50 | $41.50 | $40.52 | $40.55 | $37.74 | 800 |
2020-11-27 | $41.53 | $41.53 | $41.53 | $41.53 | $38.65 | 258 |
2020-11-25 | $41.70 | $41.95 | $40.70 | $41.85 | $38.94 | 4,402 |
2020-11-24 | $42.49 | $42.49 | $42.17 | $42.44 | $39.50 | 1,172 |
2020-11-23 | $41.19 | $41.19 | $40.38 | $40.95 | $38.11 | 324 |
2020-11-20 | $40.06 | $40.06 | $40.06 | $40.06 | $37.28 | 72 |
2020-11-19 | $40.08 | $40.08 | $40.08 | $40.08 | $37.30 | 246 |
2020-11-18 | $40.23 | $40.72 | $39.78 | $39.78 | $37.02 | 1,085 |
2020-11-17 | $40.44 | $40.48 | $40.43 | $40.48 | $37.67 | 336 |
2020-11-16 | $41.31 | $41.31 | $40.18 | $40.18 | $37.39 | 414 |
2020-11-13 | $38.00 | $39.25 | $38.00 | $39.25 | $36.52 | 602 |
2020-11-12 | $37.16 | $37.47 | $37.16 | $37.47 | $34.87 | 499 |
2020-11-11 | $37.88 | $38.09 | $37.88 | $38.09 | $35.45 | 885 |
2020-11-10 | $38.67 | $38.85 | $38.67 | $38.85 | $36.15 | 158 |
2020-11-09 | $38.20 | $38.58 | $37.44 | $37.89 | $35.26 | 1,776 |
2020-11-06 | $34.02 | $34.02 | $33.50 | $34.02 | $31.66 | 1,194 |
2020-11-05 | $34.89 | $34.89 | $34.65 | $34.65 | $32.25 | 605 |
2020-11-04 | $34.40 | $34.47 | $34.40 | $34.47 | $32.08 | 343 |
2020-11-03 | $34.66 | $35.18 | $34.46 | $35.18 | $32.74 | 2,871 |
2020-11-02 | $33.01 | $33.99 | $33.01 | $33.99 | $31.63 | 1,747 |
2020-10-30 | $33.04 | $33.04 | $32.74 | $33.00 | $30.71 | 754 |
2020-10-29 | $33.25 | $33.31 | $32.62 | $33.31 | $31.00 | 1,120 |
2020-10-28 | $33.11 | $33.11 | $32.64 | $32.64 | $30.38 | 612 |
2020-10-27 | $34.33 | $34.34 | $33.69 | $33.69 | $31.35 | 2,451 |
2020-10-26 | $35.20 | $35.20 | $34.52 | $34.61 | $32.21 | 1,866 |
2020-10-23 | $35.14 | $35.18 | $35.14 | $35.18 | $32.74 | 278 |
2020-10-22 | $34.69 | $34.95 | $34.69 | $34.90 | $32.48 | 557 |
2020-10-21 | $34.69 | $34.69 | $34.46 | $34.66 | $32.26 | 15,248 |
2020-10-20 | $34.73 | $34.88 | $34.32 | $34.68 | $32.27 | 988 |
2020-10-19 | $34.88 | $34.88 | $34.33 | $34.33 | $31.95 | 353 |
2020-10-16 | $34.99 | $35.29 | $34.94 | $35.08 | $32.65 | 1,322 |
2020-10-15 | $34.99 | $35.74 | $34.99 | $35.60 | $33.13 | 6,968 |
2020-10-14 | $35.11 | $35.30 | $35.05 | $35.21 | $32.77 | 1,050 |
2020-10-13 | $36.22 | $36.22 | $35.69 | $35.69 | $33.22 | 519 |
2020-10-12 | $36.33 | $36.64 | $36.33 | $36.64 | $34.10 | 775 |
2020-10-09 | $36.44 | $36.63 | $36.25 | $36.48 | $33.95 | 956 |
2020-10-08 | $36.58 | $36.86 | $36.58 | $36.86 | $34.30 | 566 |
2020-10-07 | $36.28 | $36.28 | $36.18 | $36.18 | $33.67 | 528 |
2020-10-06 | $36.05 | $36.11 | $35.97 | $36.11 | $33.61 | 1,195 |
2020-10-05 | $35.84 | $36.19 | $35.84 | $36.19 | $33.68 | 671 |
2020-10-02 | $35.08 | $36.30 | $35.08 | $36.21 | $33.70 | 3,063 |
2020-10-01 | $35.37 | $35.37 | $35.37 | $35.37 | $32.92 | 230 |
2020-09-30 | $34.24 | $34.50 | $34.24 | $34.50 | $32.11 | 438 |
2020-09-29 | $34.76 | $34.76 | $33.71 | $34.55 | $32.16 | 1,300 |
2020-09-28 | $35.19 | $35.19 | $34.13 | $35.01 | $32.59 | 4,227 |
2020-09-25 | $33.41 | $33.81 | $33.41 | $33.81 | $31.46 | 515 |
2020-09-24 | $33.90 | $33.90 | $33.07 | $33.28 | $30.97 | 1,499 |
2020-09-23 | $33.89 | $33.89 | $33.04 | $33.04 | $30.74 | 1,135 |
2020-09-22 | $34.89 | $34.89 | $34.23 | $34.27 | $31.89 | 3,118 |
2020-09-21 | $34.65 | $34.65 | $33.10 | $34.00 | $31.64 | 6,218 |
2020-09-18 | $36.22 | $36.25 | $35.30 | $35.71 | $33.23 | 12,699 |
2020-09-17 | $36.14 | $36.90 | $36.14 | $36.73 | $34.18 | 2,184 |
2020-09-16 | $37.55 | $37.67 | $37.55 | $37.67 | $34.73 | 318 |
2020-09-15 | $37.38 | $37.71 | $36.49 | $37.33 | $34.41 | 7,751 |
2020-09-14 | $36.37 | $36.88 | $36.37 | $36.88 | $34.00 | 8,440 |
2020-09-11 | $36.25 | $36.25 | $35.15 | $35.78 | $32.99 | 13,728 |
2020-09-10 | $36.73 | $36.73 | $36.02 | $36.39 | $33.55 | 2,913 |
2020-09-09 | $36.72 | $36.74 | $36.56 | $36.71 | $33.84 | 2,902 |
2020-09-08 | $36.55 | $36.84 | $36.55 | $36.84 | $33.97 | 888 |
2020-09-04 | $36.71 | $37.47 | $36.71 | $37.47 | $34.54 | 3,380 |
2020-09-03 | $40.55 | $40.55 | $37.18 | $37.19 | $34.28 | 5,319 |
2020-09-02 | $36.78 | $37.44 | $36.78 | $37.44 | $34.52 | 994 |
2020-09-01 | $36.68 | $36.68 | $36.66 | $36.66 | $33.79 | 1,144 |
2020-08-31 | $36.98 | $37.01 | $36.92 | $37.01 | $34.12 | 426 |
2020-08-28 | $37.33 | $37.40 | $37.06 | $37.40 | $34.48 | 5,540 |
2020-08-27 | $37.59 | $37.59 | $36.70 | $36.70 | $33.84 | 2,184 |
2020-08-26 | $36.92 | $36.92 | $36.40 | $36.40 | $33.55 | 450 |
2020-08-25 | $36.72 | $36.99 | $36.07 | $36.99 | $34.10 | 1,392 |
2020-08-24 | $36.35 | $36.97 | $35.81 | $36.17 | $33.35 | 6,489 |
2020-08-21 | $36.18 | $36.28 | $36.12 | $36.28 | $33.45 | 2,481 |
2020-08-20 | $36.66 | $36.66 | $36.58 | $36.58 | $33.72 | 439 |
2020-08-19 | $36.61 | $36.64 | $36.06 | $36.06 | $33.25 | 2,407 |
2020-08-18 | $36.73 | $36.90 | $36.73 | $36.77 | $33.90 | 969 |
2020-08-17 | $37.38 | $37.38 | $37.38 | $37.38 | $34.47 | 264 |
2020-08-14 | $37.36 | $37.47 | $37.19 | $37.19 | $34.29 | 687 |
2020-08-13 | $37.86 | $37.86 | $37.16 | $37.16 | $34.26 | 1,459 |
2020-08-12 | $39.08 | $39.08 | $37.63 | $37.93 | $34.97 | 2,812 |
2020-08-11 | $38.14 | $38.59 | $37.50 | $37.68 | $34.74 | 3,710 |
2020-08-10 | $36.83 | $39.16 | $36.83 | $38.24 | $35.25 | 5,745 |
2020-08-07 | $36.77 | $37.50 | $36.77 | $37.50 | $34.57 | 4,283 |
2020-08-06 | $36.77 | $36.77 | $36.77 | $36.77 | $33.90 | 188 |
2020-08-05 | $36.17 | $36.99 | $36.17 | $36.65 | $33.78 | 4,269 |
2020-08-04 | $35.31 | $36.67 | $35.31 | $36.67 | $33.81 | 4,221 |
2020-08-03 | $35.82 | $35.91 | $35.62 | $35.91 | $33.10 | 490 |
2020-07-31 | $36.09 | $36.28 | $36.09 | $36.28 | $33.45 | 1,333 |
2020-07-30 | $36.64 | $36.64 | $36.64 | $36.64 | $33.77 | 174 |
2020-07-29 | $36.07 | $37.10 | $35.67 | $37.10 | $34.20 | 2,664 |
2020-07-28 | $35.83 | $36.64 | $35.83 | $36.42 | $33.58 | 720 |
2020-07-27 | $34.97 | $35.46 | $34.80 | $35.46 | $32.69 | 927 |
2020-07-24 | $35.90 | $35.90 | $35.35 | $35.35 | $32.59 | 3,114 |
2020-07-23 | $36.05 | $36.05 | $34.78 | $35.79 | $32.99 | 2,553 |
2020-07-22 | $34.81 | $35.97 | $34.81 | $35.97 | $33.16 | 1,764 |
2020-07-21 | $35.35 | $35.62 | $35.30 | $35.30 | $32.54 | 1,308 |
2020-07-20 | $34.87 | $34.89 | $34.12 | $34.88 | $32.16 | 1,365 |
2020-07-17 | $35.19 | $35.65 | $35.12 | $35.65 | $32.87 | 1,544 |
2020-07-16 | $35.43 | $35.43 | $34.48 | $35.40 | $32.64 | 705 |
2020-07-15 | $35.11 | $35.83 | $35.11 | $35.83 | $33.03 | 4,100 |
2020-07-14 | $34.98 | $35.52 | $34.06 | $35.17 | $32.42 | 2,553 |
2020-07-13 | $35.00 | $35.86 | $34.30 | $35.13 | $32.39 | 17,781 |
2020-07-10 | $35.26 | $35.26 | $34.98 | $34.98 | $32.25 | 2,395 |
2020-07-09 | $34.55 | $34.79 | $34.40 | $34.79 | $32.07 | 4,495 |
2020-07-08 | $35.08 | $35.33 | $35.08 | $35.33 | $32.57 | 765 |
2020-07-07 | $35.68 | $35.83 | $35.44 | $35.44 | $32.67 | 2,321 |
2020-07-06 | $36.39 | $37.32 | $36.39 | $36.57 | $33.71 | 1,400 |
2020-07-02 | $36.76 | $36.84 | $36.09 | $36.57 | $33.71 | 15,142 |
2020-07-01 | $35.84 | $36.94 | $35.84 | $36.86 | $33.98 | 1,400 |
2020-06-30 | $36.06 | $36.30 | $36.06 | $36.30 | $33.47 | 763 |
2020-06-29 | $36.04 | $36.10 | $36.04 | $36.10 | $33.28 | 698 |
2020-06-26 | $35.58 | $35.58 | $35.15 | $35.19 | $32.44 | 625 |
2020-06-25 | $35.53 | $35.86 | $35.36 | $35.86 | $33.06 | 1,006 |
2020-06-24 | $35.25 | $35.27 | $34.46 | $35.27 | $32.52 | 3,332 |
2020-06-23 | $36.60 | $37.01 | $35.97 | $36.47 | $33.62 | 2,559 |
2020-06-22 | $36.62 | $36.62 | $36.62 | $36.62 | $33.76 | 319 |
2020-06-19 | $37.38 | $37.38 | $36.86 | $36.86 | $33.98 | 769 |
2020-06-18 | $38.23 | $38.23 | $37.98 | $37.98 | $35.01 | 884 |
2020-06-17 | $39.86 | $39.86 | $38.72 | $38.72 | $35.31 | 1,911 |
2020-06-16 | $40.15 | $40.15 | $39.12 | $39.74 | $36.24 | 2,520 |
2020-06-15 | $38.72 | $38.72 | $38.72 | $38.72 | $35.31 | 257 |
2020-06-12 | $37.71 | $38.28 | $37.47 | $38.28 | $34.90 | 2,152 |
2020-06-11 | $37.07 | $37.11 | $36.71 | $36.71 | $33.47 | 2,220 |
2020-06-10 | $40.43 | $40.58 | $40.19 | $40.19 | $36.65 | 933 |
2020-06-09 | $44.10 | $44.10 | $41.86 | $42.59 | $38.83 | 1,792 |
2020-06-08 | $44.08 | $44.20 | $42.09 | $44.00 | $40.12 | 4,178 |
2020-06-05 | $40.14 | $41.99 | $40.14 | $41.65 | $37.98 | 3,078 |
2020-06-04 | $38.02 | $39.18 | $37.61 | $39.18 | $35.72 | 4,149 |
2020-06-03 | $38.24 | $38.57 | $37.54 | $38.57 | $35.17 | 2,750 |
2020-06-02 | $35.66 | $36.82 | $35.66 | $36.54 | $33.32 | 7,844 |
2020-06-01 | $36.13 | $36.27 | $36.13 | $36.19 | $33.00 | 1,171 |
2020-05-29 | $35.27 | $35.77 | $35.07 | $35.20 | $32.10 | 67,603 |
2020-05-28 | $36.18 | $36.18 | $35.93 | $35.93 | $32.76 | 1,981 |
2020-05-27 | $35.26 | $35.95 | $34.56 | $35.95 | $32.78 | 11,479 |
2020-05-26 | $34.00 | $35.29 | $34.00 | $35.18 | $32.08 | 5,184 |
2020-05-22 | $33.36 | $33.44 | $33.10 | $33.44 | $30.49 | 1,085 |
2020-05-21 | $34.00 | $34.00 | $32.83 | $33.59 | $30.63 | 3,958 |
2020-05-20 | $33.10 | $33.43 | $32.97 | $33.35 | $30.41 | 4,634 |
2020-05-19 | $33.32 | $33.73 | $32.83 | $33.14 | $30.22 | 4,314 |
2020-05-18 | $32.74 | $33.35 | $31.98 | $33.35 | $30.41 | 5,005 |
2020-05-15 | $30.05 | $30.63 | $29.93 | $30.63 | $27.93 | 1,109 |
2020-05-14 | $29.11 | $30.70 | $28.96 | $30.70 | $27.99 | 10,455 |
2020-05-13 | $30.49 | $30.49 | $30.24 | $30.27 | $27.60 | 2,662 |
2020-05-12 | $33.16 | $33.16 | $31.30 | $31.61 | $28.82 | 5,428 |
2020-05-11 | $33.42 | $33.72 | $32.10 | $33.41 | $30.46 | 6,725 |
2020-05-08 | $33.75 | $33.94 | $32.85 | $33.94 | $30.95 | 3,561 |
2020-05-07 | $33.51 | $33.51 | $31.95 | $32.80 | $29.91 | 32,202 |
2020-05-06 | $32.60 | $32.62 | $32.50 | $32.62 | $29.74 | 476 |
2020-05-05 | $33.67 | $33.85 | $33.01 | $33.23 | $30.30 | 8,593 |
2020-05-04 | $34.15 | $34.15 | $32.83 | $33.34 | $30.40 | 10,785 |
2020-05-01 | $33.79 | $33.79 | $33.31 | $33.58 | $30.62 | 3,311 |
2020-04-30 | $35.38 | $35.60 | $34.36 | $35.32 | $32.21 | 15,618 |
2020-04-29 | $36.53 | $36.91 | $34.83 | $36.40 | $33.19 | 15,673 |
2020-04-28 | $33.61 | $34.96 | $33.61 | $34.71 | $31.65 | 3,507 |
2020-04-27 | $32.04 | $33.59 | $32.04 | $33.52 | $30.56 | 8,594 |
2020-04-24 | $31.71 | $31.87 | $30.82 | $31.87 | $29.06 | 16,681 |
2020-04-23 | $31.06 | $32.18 | $30.79 | $31.70 | $28.90 | 13,292 |
2020-04-22 | $31.83 | $31.83 | $30.72 | $31.59 | $28.80 | 11,770 |
2020-04-21 | $31.16 | $31.16 | $30.87 | $30.93 | $28.20 | 5,260 |
2020-04-20 | $33.35 | $33.35 | $30.69 | $31.89 | $29.08 | 12,756 |
2020-04-17 | $33.73 | $33.73 | $33.06 | $33.10 | $30.18 | 1,178 |
2020-04-16 | $32.22 | $32.34 | $32.10 | $32.17 | $29.33 | 1,983 |
2020-04-15 | $32.92 | $33.15 | $32.63 | $33.08 | $30.16 | 6,151 |
2020-04-14 | $34.83 | $34.93 | $34.45 | $34.83 | $31.76 | 8,795 |
2020-04-13 | $36.38 | $36.38 | $33.39 | $33.66 | $30.69 | 3,495 |
2020-04-09 | $34.12 | $35.72 | $34.12 | $35.24 | $32.13 | 5,446 |
2020-04-08 | $31.14 | $32.31 | $30.90 | $32.31 | $29.46 | 2,262 |
2020-04-07 | $30.64 | $31.80 | $30.60 | $30.64 | $27.94 | 6,259 |
2020-04-06 | $28.07 | $29.71 | $28.07 | $29.71 | $27.09 | 1,013 |
2020-04-03 | $27.02 | $27.54 | $27.02 | $27.54 | $25.11 | 1,054 |
2020-04-02 | $27.36 | $28.51 | $27.36 | $28.10 | $25.62 | 4,985 |
2020-04-01 | $28.42 | $28.66 | $27.60 | $28.24 | $25.75 | 18,145 |
2020-03-31 | $31.00 | $31.11 | $29.93 | $30.79 | $28.07 | 2,797 |
2020-03-30 | $30.58 | $31.61 | $29.92 | $31.61 | $28.82 | 3,717 |
2020-03-27 | $34.01 | $37.41 | $30.97 | $31.29 | $28.53 | 9,118 |
2020-03-26 | $31.41 | $32.17 | $30.84 | $31.27 | $28.51 | 13,775 |
2020-03-25 | $28.77 | $30.93 | $27.89 | $30.28 | $27.61 | 2,423 |
2020-03-24 | $26.63 | $27.95 | $26.57 | $27.47 | $25.05 | 2,457 |
2020-03-23 | $25.36 | $25.79 | $23.91 | $24.93 | $22.73 | 6,923 |
2020-03-20 | $26.41 | $28.34 | $26.41 | $26.77 | $24.41 | 6,930 |
2020-03-19 | $25.16 | $26.85 | $23.83 | $26.09 | $23.79 | 11,563 |
2020-03-18 | $29.77 | $29.77 | $25.04 | $26.31 | $23.38 | 4,388 |
2020-03-17 | $29.23 | $30.69 | $27.38 | $30.69 | $27.27 | 6,857 |
2020-03-16 | $31.00 | $32.60 | $28.81 | $29.53 | $26.24 | 4,654 |
2020-03-13 | $34.69 | $36.25 | $32.22 | $36.25 | $32.21 | 19,978 |
2020-03-12 | $35.06 | $35.06 | $32.57 | $33.16 | $29.46 | 9,458 |
2020-03-11 | $40.76 | $40.84 | $38.41 | $38.53 | $34.23 | 3,149 |
2020-03-10 | $41.36 | $41.45 | $39.54 | $40.98 | $36.41 | 16,561 |
2020-03-09 | $42.90 | $42.90 | $40.68 | $40.68 | $36.14 | 2,759 |
2020-03-06 | $43.86 | $44.30 | $43.41 | $44.30 | $39.36 | 3,742 |
2020-03-05 | $44.93 | $45.01 | $44.92 | $45.01 | $39.99 | 554 |
2020-03-04 | $46.07 | $46.33 | $46.05 | $46.32 | $41.16 | 1,450 |
2020-03-03 | $46.09 | $46.09 | $44.95 | $45.12 | $40.09 | 4,243 |
2020-03-02 | $43.26 | $44.91 | $43.26 | $44.57 | $39.60 | 4,429 |
2020-02-28 | $44.57 | $44.57 | $42.84 | $43.48 | $38.63 | 3,001 |
2020-02-27 | $46.80 | $47.09 | $45.39 | $45.39 | $40.33 | 4,156 |
2020-02-26 | $48.01 | $48.01 | $47.57 | $47.62 | $42.31 | 1,603 |
2020-02-25 | $48.73 | $49.58 | $48.28 | $48.28 | $42.90 | 1,032 |
2020-02-24 | $51.35 | $51.35 | $49.02 | $49.89 | $44.33 | 2,968 |
2020-02-21 | $50.55 | $50.60 | $49.44 | $50.53 | $44.90 | 1,906 |
2020-02-20 | $50.33 | $50.33 | $49.82 | $50.24 | $44.64 | 1,406 |
2020-02-19 | $49.76 | $49.79 | $48.70 | $49.72 | $44.18 | 3,220 |
2020-02-18 | $49.17 | $50.05 | $49.17 | $50.01 | $44.43 | 1,932 |
2020-02-14 | $50.18 | $50.38 | $50.17 | $50.38 | $44.76 | 930 |
2020-02-13 | $48.84 | $50.20 | $48.84 | $50.00 | $44.43 | 1,623 |
2020-02-12 | $49.63 | $50.05 | $49.60 | $49.89 | $44.33 | 3,665 |
2020-02-11 | $49.96 | $49.96 | $49.46 | $49.46 | $43.95 | 2,818 |
2020-02-10 | $48.01 | $49.37 | $48.01 | $49.28 | $43.79 | 2,684 |
2020-02-07 | $48.48 | $48.48 | $48.48 | $48.48 | $43.07 | 497 |
2020-02-06 | $48.88 | $48.88 | $48.63 | $48.72 | $43.29 | 970 |
2020-02-05 | $48.76 | $48.81 | $48.70 | $48.70 | $43.27 | 767 |
2020-02-04 | $48.52 | $48.58 | $48.52 | $48.52 | $43.11 | 835 |
2020-02-03 | $48.22 | $48.22 | $47.88 | $47.88 | $42.54 | 547 |
2020-01-31 | $48.06 | $48.07 | $47.57 | $47.59 | $42.28 | 2,110 |
2020-01-30 | $48.43 | $48.58 | $48.31 | $48.33 | $42.94 | 5,190 |
2020-01-29 | $48.00 | $48.76 | $48.00 | $48.53 | $43.12 | 5,987 |
2020-01-28 | $48.90 | $48.90 | $48.72 | $48.72 | $43.29 | 1,668 |
2020-01-27 | $47.95 | $48.52 | $47.95 | $48.52 | $43.11 | 3,788 |
2020-01-24 | $49.06 | $49.06 | $48.92 | $48.92 | $43.47 | 1,307 |
2020-01-23 | $49.10 | $49.49 | $49.10 | $49.43 | $43.92 | 7,553 |
2020-01-22 | $49.49 | $49.68 | $49.18 | $49.43 | $43.92 | 32,908 |
2020-01-21 | $48.75 | $49.00 | $48.66 | $48.88 | $43.43 | 27,795 |
2020-01-17 | $48.87 | $48.93 | $47.89 | $48.93 | $43.47 | 4,824 |
2020-01-16 | $48.89 | $48.89 | $48.84 | $48.87 | $43.42 | 1,399 |
2020-01-15 | $47.69 | $48.49 | $47.69 | $48.41 | $43.01 | 7,610 |
2020-01-14 | $48.00 | $48.03 | $47.83 | $47.92 | $42.58 | 2,681 |
2020-01-13 | $47.70 | $48.02 | $47.70 | $47.91 | $42.57 | 3,250 |
2020-01-10 | $47.66 | $47.69 | $46.72 | $47.62 | $42.31 | 2,902 |
2020-01-09 | $47.56 | $47.72 | $47.54 | $47.71 | $42.39 | 3,980 |
2020-01-08 | $46.86 | $47.77 | $46.86 | $47.77 | $42.44 | 1,388 |
2020-01-07 | $47.34 | $47.44 | $47.34 | $47.37 | $42.09 | 3,247 |
2020-01-06 | $46.45 | $48.03 | $46.45 | $47.91 | $42.57 | 9,887 |
2020-01-03 | $47.29 | $47.88 | $46.83 | $47.78 | $42.45 | 15,969 |
2020-01-02 | $47.55 | $47.55 | $47.25 | $47.25 | $41.98 | 541 |
2019-12-31 | $48.20 | $48.42 | $48.19 | $48.42 | $43.02 | 4,677 |
2019-12-30 | $48.12 | $48.12 | $47.91 | $47.98 | $42.63 | 1,693 |
2019-12-27 | $48.18 | $48.18 | $48.00 | $48.00 | $42.65 | 513 |
2019-12-26 | $47.78 | $47.90 | $47.73 | $47.81 | $42.48 | 2,144 |
2019-12-24 | $47.42 | $47.77 | $47.42 | $47.69 | $42.37 | 1,621 |
2019-12-23 | $47.87 | $47.87 | $47.51 | $47.51 | $42.21 | 4,039 |
2019-12-20 | $47.67 | $47.76 | $47.67 | $47.76 | $42.44 | 2,107 |
2019-12-19 | $47.23 | $47.43 | $47.23 | $47.43 | $42.14 | 4,499 |
2019-12-18 | $47.50 | $47.66 | $47.39 | $47.66 | $41.89 | 5,832 |
2019-12-17 | $47.58 | $47.62 | $47.42 | $47.42 | $41.68 | 321 |
2019-12-16 | $47.68 | $47.88 | $47.55 | $47.80 | $42.02 | 1,652 |
2019-12-13 | $47.35 | $47.46 | $47.10 | $47.46 | $41.72 | 4,653 |
2019-12-12 | $48.01 | $48.01 | $47.32 | $47.41 | $41.67 | 24,539 |
2019-12-11 | $48.09 | $48.11 | $47.86 | $47.93 | $42.13 | 1,075 |
2019-12-10 | $48.18 | $48.23 | $48.16 | $48.23 | $42.40 | 1,122 |
2019-12-09 | $48.28 | $48.49 | $48.28 | $48.38 | $42.53 | 1,057 |
2019-12-06 | $48.27 | $48.41 | $48.27 | $48.38 | $42.53 | 1,418 |
2019-12-05 | $48.07 | $48.08 | $48.07 | $48.08 | $42.26 | 412 |
2019-12-04 | $48.17 | $48.17 | $48.06 | $48.09 | $42.27 | 1,014 |
2019-12-03 | $47.76 | $47.92 | $47.75 | $47.87 | $42.08 | 5,195 |
2019-12-02 | $47.89 | $47.89 | $47.70 | $47.83 | $42.04 | 2,882 |
2019-11-29 | $48.33 | $48.33 | $48.33 | $48.33 | $42.48 | 815 |
2019-11-27 | $48.39 | $48.69 | $48.39 | $48.60 | $42.72 | 6,322 |
2019-11-26 | $48.03 | $48.31 | $48.03 | $48.31 | $42.47 | 27,811 |
2019-11-25 | $47.85 | $48.11 | $47.85 | $48.02 | $42.21 | 2,346 |
2019-11-22 | $47.84 | $47.87 | $47.76 | $47.86 | $42.07 | 3,316 |
2019-11-21 | $48.02 | $48.09 | $47.98 | $47.98 | $42.18 | 23,127 |
2019-11-20 | $48.51 | $48.51 | $48.22 | $48.31 | $42.47 | 5,398 |
2019-11-19 | $48.47 | $48.53 | $48.36 | $48.50 | $42.63 | 31,125 |
2019-11-18 | $48.23 | $48.41 | $48.23 | $48.24 | $42.40 | 3,388 |
2019-11-15 | $47.79 | $47.96 | $47.79 | $47.96 | $42.16 | 470 |
2019-11-14 | $47.51 | $47.69 | $47.51 | $47.69 | $41.92 | 3,275 |
2019-11-13 | $47.39 | $47.49 | $47.23 | $47.49 | $41.75 | 35,902 |
2019-11-12 | $47.73 | $47.74 | $47.41 | $47.41 | $41.67 | 2,770 |
2019-11-11 | $47.64 | $47.70 | $47.63 | $47.70 | $41.93 | 986 |
2019-11-08 | $47.66 | $47.85 | $47.62 | $47.85 | $42.06 | 2,656 |
2019-11-07 | $48.22 | $48.22 | $48.04 | $48.15 | $42.33 | 3,431 |
2019-11-06 | $48.43 | $48.43 | $48.37 | $48.37 | $42.52 | 309 |
2019-11-05 | $48.25 | $48.39 | $48.21 | $48.38 | $42.53 | 684 |
2019-11-04 | $49.13 | $49.13 | $48.71 | $48.91 | $42.99 | 6,462 |
2019-11-01 | $49.24 | $49.24 | $49.22 | $49.22 | $43.27 | 267 |
2019-10-31 | $49.21 | $49.21 | $49.00 | $49.00 | $43.07 | 2,038 |
2019-10-30 | $48.80 | $49.11 | $48.80 | $49.11 | $43.17 | 3,056 |
2019-10-29 | $48.95 | $48.99 | $48.88 | $48.88 | $42.97 | 9,446 |
2019-10-28 | $48.88 | $48.88 | $48.88 | $48.88 | $42.97 | 549 |
2019-10-25 | $49.00 | $49.11 | $48.97 | $49.11 | $43.17 | 1,007 |
2019-10-24 | $49.59 | $49.60 | $49.45 | $49.60 | $43.60 | 1,486 |
2019-10-23 | $49.60 | $49.65 | $49.52 | $49.65 | $43.64 | 808 |
2019-10-22 | $49.71 | $49.86 | $49.58 | $49.58 | $43.58 | 1,383 |
2019-10-21 | $49.53 | $49.70 | $49.53 | $49.70 | $43.69 | 990 |
2019-10-18 | $49.39 | $49.39 | $49.39 | $49.39 | $43.42 | 489 |
2019-10-17 | $49.09 | $49.19 | $49.09 | $49.19 | $43.24 | 457 |
2019-10-16 | $48.80 | $48.95 | $48.80 | $48.95 | $43.03 | 360 |
2019-10-15 | $48.66 | $48.76 | $48.66 | $48.76 | $42.86 | 586 |
2019-10-14 | $48.60 | $48.61 | $48.59 | $48.61 | $42.73 | 1,221 |
2019-10-11 | $48.78 | $48.83 | $48.74 | $48.83 | $42.92 | 873 |
2019-10-10 | $48.23 | $48.51 | $48.23 | $48.51 | $42.64 | 549 |
2019-10-09 | $48.45 | $48.49 | $48.37 | $48.47 | $42.61 | 1,496 |
2019-10-08 | $48.24 | $48.24 | $48.24 | $48.24 | $42.40 | 153 |
2019-10-07 | $48.69 | $48.85 | $48.62 | $48.62 | $42.74 | 1,143 |
2019-10-04 | $48.56 | $48.58 | $48.56 | $48.58 | $42.70 | 673 |
2019-10-03 | $48.33 | $48.37 | $48.33 | $48.37 | $42.52 | 704 |
2019-10-02 | $47.90 | $47.90 | $47.74 | $47.87 | $42.08 | 1,590 |
2019-10-01 | $48.44 | $48.44 | $48.09 | $48.11 | $42.29 | 3,362 |
2019-09-30 | $48.57 | $48.65 | $48.46 | $48.59 | $42.71 | 1,919 |
2019-09-27 | $48.60 | $48.60 | $48.28 | $48.34 | $42.49 | 1,271 |
2019-09-26 | $48.51 | $48.62 | $48.51 | $48.57 | $42.69 | 368 |
2019-09-25 | $48.37 | $48.37 | $48.32 | $48.32 | $42.47 | 3,216 |
2019-09-24 | $48.44 | $48.44 | $48.12 | $48.15 | $42.33 | 2,231 |
2019-09-23 | $48.28 | $48.48 | $48.28 | $48.37 | $42.52 | 9,229 |
2019-09-20 | $48.34 | $48.40 | $48.27 | $48.27 | $42.43 | 1,982 |
2019-09-19 | $48.22 | $48.28 | $48.22 | $48.28 | $42.44 | 1,267 |
2019-09-18 | $48.22 | $48.38 | $48.16 | $48.38 | $42.29 | 595 |
2019-09-17 | $48.31 | $48.46 | $48.29 | $48.46 | $42.36 | 633 |
2019-09-16 | $47.80 | $47.98 | $47.80 | $47.98 | $41.94 | 272 |
2019-09-13 | $47.90 | $47.90 | $47.83 | $47.85 | $41.83 | 621 |
2019-09-12 | $47.92 | $47.93 | $47.92 | $47.93 | $41.90 | 288 |
2019-09-11 | $47.77 | $47.77 | $47.75 | $47.75 | $41.74 | 390 |
2019-09-10 | $47.58 | $47.66 | $47.58 | $47.66 | $41.66 | 615 |
2019-09-09 | $48.25 | $48.25 | $48.25 | $48.25 | $42.18 | 96 |
2019-09-06 | $48.49 | $48.57 | $48.49 | $48.49 | $42.39 | 2,277 |
2019-09-05 | $48.59 | $48.59 | $48.43 | $48.50 | $42.40 | 1,443 |
2019-09-04 | $48.78 | $48.83 | $48.78 | $48.83 | $42.68 | 485 |
2019-09-03 | $47.56 | $48.20 | $47.56 | $48.20 | $42.13 | 505 |
2019-08-30 | $47.91 | $47.94 | $47.89 | $47.94 | $41.91 | 324 |
2019-08-29 | $47.99 | $48.11 | $47.99 | $48.11 | $42.05 | 1,271 |
2019-08-28 | $47.73 | $47.84 | $47.73 | $47.84 | $41.82 | 1,039 |
2019-08-27 | $47.90 | $47.90 | $47.67 | $47.67 | $41.67 | 459 |
2019-08-26 | $47.65 | $47.73 | $47.61 | $47.73 | $41.72 | 2,638 |
2019-08-23 | $47.82 | $47.99 | $47.25 | $47.26 | $41.31 | 4,532 |
2019-08-22 | $47.63 | $47.90 | $47.63 | $47.82 | $41.80 | 615 |
2019-08-21 | $47.76 | $47.94 | $47.76 | $47.85 | $41.83 | 620 |
2019-08-20 | $47.79 | $47.79 | $47.79 | $47.79 | $41.77 | 80 |
2019-08-19 | $47.92 | $47.97 | $47.87 | $47.97 | $41.93 | 1,059 |
2019-08-16 | $47.48 | $47.59 | $47.48 | $47.58 | $41.59 | 1,170 |
2019-08-15 | $46.99 | $47.01 | $46.99 | $47.01 | $41.09 | 872 |
2019-08-14 | $46.58 | $46.68 | $46.43 | $46.43 | $40.59 | 5,295 |
2019-08-13 | $47.26 | $47.27 | $47.26 | $47.27 | $41.32 | 565 |
2019-08-12 | $47.20 | $47.25 | $47.20 | $47.25 | $41.30 | 4,000 |
2019-08-09 | $47.23 | $47.42 | $47.23 | $47.42 | $41.45 | 864 |
2019-08-08 | $47.19 | $47.63 | $47.19 | $47.63 | $41.64 | 928 |
2019-08-07 | $46.77 | $47.00 | $46.75 | $47.00 | $41.08 | 6,781 |
2019-08-06 | $46.53 | $46.58 | $46.53 | $46.58 | $40.72 | 365 |
2019-08-05 | $46.41 | $46.41 | $46.23 | $46.31 | $40.48 | 788 |
2019-08-02 | $47.14 | $47.30 | $47.11 | $47.30 | $41.35 | 3,681 |
2019-08-01 | $47.00 | $47.20 | $46.87 | $46.89 | $40.99 | 2,527 |
2019-07-31 | $47.53 | $47.54 | $47.22 | $47.22 | $41.28 | 1,540 |
2019-07-30 | $47.35 | $47.36 | $47.34 | $47.34 | $41.38 | 442 |
2019-07-29 | $47.32 | $47.41 | $47.32 | $47.33 | $41.37 | 660 |
2019-07-26 | $47.23 | $47.23 | $47.23 | $47.23 | $41.29 | 110 |
2019-07-25 | $47.22 | $47.28 | $47.17 | $47.17 | $41.23 | 1,044 |
2019-07-24 | $47.48 | $47.48 | $47.45 | $47.45 | $41.48 | 1,379 |
2019-07-23 | $47.28 | $47.58 | $47.28 | $47.58 | $41.59 | 1,262 |
2019-07-22 | $47.47 | $47.47 | $47.28 | $47.28 | $41.33 | 231 |
2019-07-19 | $47.59 | $47.59 | $47.59 | $47.59 | $41.60 | 100 |
2019-07-18 | $47.83 | $48.04 | $47.83 | $48.04 | $41.99 | 2,307 |
2019-07-17 | $47.76 | $47.80 | $47.65 | $47.80 | $41.78 | 1,303 |
2019-07-16 | $48.13 | $48.13 | $47.86 | $47.94 | $41.91 | 8,969 |
2019-07-15 | $48.08 | $48.14 | $48.08 | $48.14 | $42.08 | 370 |
2019-07-12 | $48.22 | $48.22 | $48.05 | $48.14 | $42.08 | 1,175 |
2019-07-11 | $48.13 | $48.25 | $48.13 | $48.25 | $42.18 | 142 |
2019-07-10 | $48.48 | $48.62 | $48.46 | $48.49 | $42.39 | 2,857 |
2019-07-09 | $48.08 | $48.33 | $48.08 | $48.33 | $42.25 | 2,533 |
2019-07-08 | $48.30 | $48.30 | $48.27 | $48.27 | $42.19 | 121 |
2019-07-05 | $48.07 | $48.28 | $48.07 | $48.28 | $42.20 | 1,616 |
2019-07-03 | $48.35 | $48.39 | $48.25 | $48.39 | $42.30 | 3,778 |
2019-07-02 | $47.67 | $47.68 | $47.65 | $47.65 | $41.65 | 1,620 |
2019-07-01 | $47.58 | $47.58 | $46.85 | $47.05 | $41.13 | 9,164 |
2019-06-28 | $47.07 | $47.16 | $47.07 | $47.11 | $41.18 | 1,408 |
2019-06-27 | $47.92 | $47.92 | $46.93 | $47.02 | $41.10 | 3,284 |
2019-06-26 | $47.04 | $47.04 | $46.92 | $46.92 | $41.01 | 632 |
2019-06-25 | $47.94 | $48.11 | $47.49 | $47.49 | $41.51 | 2,384 |
2019-06-24 | $48.12 | $48.12 | $47.93 | $47.93 | $41.90 | 2,487 |
2019-06-21 | $47.90 | $48.02 | $47.85 | $48.01 | $41.97 | 3,215 |
2019-06-20 | $48.55 | $48.57 | $48.52 | $48.57 | $42.46 | 921 |
2019-06-19 | $48.34 | $48.64 | $48.34 | $48.64 | $42.19 | 125 |
2019-06-18 | $48.50 | $48.50 | $48.41 | $48.41 | $41.99 | 833 |
2019-06-17 | $47.96 | $48.19 | $47.96 | $48.19 | $41.80 | 203 |
2019-06-14 | $47.82 | $48.01 | $47.82 | $48.00 | $41.64 | 1,546 |
2019-06-13 | $47.89 | $47.98 | $47.79 | $47.89 | $41.54 | 2,034 |
2019-06-12 | $47.72 | $47.79 | $47.72 | $47.79 | $41.46 | 693 |
2019-06-11 | $47.92 | $47.97 | $47.83 | $47.97 | $41.61 | 1,210 |
2019-06-10 | $47.99 | $47.99 | $47.87 | $47.87 | $41.53 | 396 |
2019-06-07 | $48.11 | $48.11 | $47.97 | $47.97 | $41.62 | 201 |
2019-06-06 | $47.86 | $47.86 | $47.86 | $47.86 | $41.52 | 101 |
2019-06-05 | $47.34 | $47.58 | $47.31 | $47.58 | $41.27 | 1,269 |
2019-06-04 | $47.43 | $47.43 | $46.93 | $46.97 | $40.75 | 6,626 |
2019-06-03 | $47.05 | $47.12 | $47.05 | $47.12 | $40.88 | 1,248 |
2019-05-31 | $46.64 | $46.86 | $46.61 | $46.86 | $40.65 | 6,405 |
2019-05-30 | $46.69 | $46.69 | $46.69 | $46.69 | $40.50 | 1,570 |
2019-05-29 | $47.10 | $47.10 | $46.76 | $46.76 | $40.56 | 307 |
2019-05-28 | $47.75 | $47.75 | $47.29 | $47.29 | $41.02 | 7,436 |
2019-05-24 | $47.76 | $47.78 | $47.76 | $47.78 | $41.45 | 436 |
2019-05-23 | $47.21 | $47.45 | $47.21 | $47.45 | $41.16 | 3,556 |
2019-05-22 | $47.42 | $47.49 | $47.42 | $47.49 | $41.20 | 259 |
2019-05-21 | $47.39 | $47.54 | $47.33 | $47.49 | $41.20 | 2,233 |
2019-05-20 | $47.38 | $47.38 | $47.07 | $47.07 | $40.83 | 686 |
2019-05-17 | $47.35 | $47.35 | $47.20 | $47.27 | $41.01 | 1,372 |
2019-05-16 | $47.67 | $47.67 | $47.52 | $47.52 | $41.22 | 663 |
2019-05-15 | $47.25 | $47.25 | $47.25 | $47.25 | $40.99 | 155 |
2019-05-14 | $46.87 | $47.02 | $46.82 | $46.86 | $40.65 | 2,835 |
2019-05-13 | $46.42 | $46.59 | $46.40 | $46.59 | $40.42 | 2,667 |
2019-05-10 | $46.44 | $46.69 | $46.39 | $46.69 | $40.50 | 1,623 |
2019-05-09 | $45.92 | $46.35 | $45.92 | $46.35 | $40.21 | 9,734 |
2019-05-08 | $46.52 | $46.52 | $46.49 | $46.49 | $40.33 | 259 |
2019-05-07 | $46.44 | $46.44 | $46.16 | $46.23 | $40.10 | 1,690 |
2019-05-06 | $46.76 | $46.86 | $46.64 | $46.86 | $40.65 | 1,900 |
2019-05-03 | $46.94 | $47.07 | $46.94 | $47.07 | $40.83 | 1,192 |
2019-05-02 | $46.74 | $46.88 | $46.67 | $46.82 | $40.62 | 2,256 |
2019-05-01 | $46.94 | $46.94 | $46.58 | $46.58 | $40.41 | 124 |
2019-04-30 | $46.52 | $46.72 | $46.52 | $46.72 | $40.53 | 594 |
2019-04-29 | $46.71 | $46.71 | $46.51 | $46.51 | $40.35 | 1,321 |
2019-04-26 | $46.77 | $46.79 | $46.64 | $46.75 | $40.55 | 4,022 |
2019-04-25 | $46.43 | $46.66 | $46.43 | $46.59 | $40.42 | 1,342 |
2019-04-24 | $46.43 | $46.43 | $46.40 | $46.40 | $40.25 | 586 |
2019-04-23 | $45.95 | $46.29 | $45.95 | $46.20 | $40.08 | 407 |
2019-04-22 | $46.32 | $46.32 | $45.93 | $45.93 | $39.84 | 1,674 |
2019-04-18 | $46.04 | $46.36 | $45.97 | $46.23 | $40.10 | 2,166 |
2019-04-17 | $46.21 | $46.21 | $46.16 | $46.16 | $40.04 | 1,076 |
2019-04-16 | $46.50 | $46.50 | $46.40 | $46.40 | $40.26 | 408 |
2019-04-15 | $47.22 | $47.22 | $47.09 | $47.12 | $40.88 | 363 |
2019-04-12 | $47.39 | $47.39 | $47.33 | $47.33 | $41.06 | 791 |
2019-04-11 | $47.19 | $47.28 | $47.19 | $47.28 | $41.01 | 254 |
2019-04-10 | $47.21 | $47.37 | $47.21 | $47.37 | $41.09 | 2,553 |
2019-04-09 | $47.20 | $47.20 | $46.82 | $47.01 | $40.78 | 18,167 |
2019-04-08 | $47.35 | $47.42 | $47.32 | $47.42 | $41.14 | 8,773 |
2019-04-05 | $47.40 | $47.53 | $47.40 | $47.53 | $41.23 | 978 |
2019-04-04 | $47.50 | $47.50 | $47.43 | $47.48 | $41.19 | 1,091 |
2019-04-03 | $47.64 | $47.77 | $47.62 | $47.77 | $41.44 | 2,034 |
2019-04-02 | $47.34 | $47.66 | $47.34 | $47.66 | $41.34 | 2,438 |
2019-04-01 | $47.37 | $47.56 | $47.37 | $47.56 | $41.26 | 525 |
2019-03-29 | $47.41 | $47.45 | $47.39 | $47.45 | $41.16 | 1,547 |
2019-03-28 | $47.31 | $47.43 | $47.31 | $47.43 | $41.14 | 641 |
2019-03-27 | $47.64 | $47.64 | $47.17 | $47.17 | $40.92 | 659 |
2019-03-26 | $47.35 | $47.35 | $47.12 | $47.34 | $41.07 | 1,156 |
2019-03-25 | $47.02 | $47.03 | $47.02 | $47.02 | $40.79 | 425 |
2019-03-22 | $47.30 | $47.30 | $46.87 | $46.96 | $40.74 | 1,533 |
2019-03-21 | $46.70 | $47.23 | $46.70 | $47.23 | $40.97 | 735 |
2019-03-20 | $46.96 | $46.96 | $46.91 | $46.91 | $40.40 | 366 |
2019-03-19 | $47.21 | $47.21 | $46.89 | $46.94 | $40.42 | 1,621 |
2019-03-18 | $47.04 | $47.04 | $46.86 | $46.86 | $40.35 | 232 |
2019-03-15 | $47.10 | $47.10 | $46.85 | $46.88 | $40.37 | 1,327 |
2019-03-14 | $46.88 | $46.99 | $46.88 | $46.99 | $40.47 | 3,466 |
2019-03-13 | $46.88 | $46.93 | $46.78 | $46.93 | $40.41 | 2,621 |
2019-03-12 | $46.63 | $46.73 | $46.54 | $46.73 | $40.24 | 6,078 |
2019-03-11 | $46.11 | $46.45 | $46.02 | $46.45 | $40.00 | 3,767 |
2019-03-08 | $45.81 | $45.86 | $45.81 | $45.86 | $39.49 | 736 |
2019-03-07 | $45.90 | $45.92 | $45.72 | $45.72 | $39.37 | 2,995 |
2019-03-06 | $45.88 | $45.88 | $45.85 | $45.85 | $39.48 | 2,395 |
2019-03-05 | $45.92 | $46.04 | $45.91 | $45.97 | $39.59 | 1,788 |
2019-03-04 | $45.70 | $45.77 | $45.58 | $45.77 | $39.42 | 666 |
2019-03-01 | $45.85 | $45.85 | $45.60 | $45.77 | $39.42 | 1,217 |
2019-02-28 | $45.78 | $46.00 | $45.78 | $45.78 | $39.42 | 1,061 |
2019-02-27 | $46.00 | $46.00 | $45.63 | $45.76 | $39.41 | 2,355 |
2019-02-26 | $46.07 | $46.07 | $46.07 | $46.07 | $39.67 | 156 |
2019-02-25 | $46.03 | $46.03 | $45.92 | $45.99 | $39.60 | 904 |
2019-02-22 | $46.04 | $46.32 | $45.99 | $46.30 | $39.87 | 1,434 |
2019-02-21 | $45.82 | $45.91 | $45.79 | $45.87 | $39.50 | 1,529 |
2019-02-20 | $45.84 | $45.91 | $45.84 | $45.91 | $39.54 | 539 |
2019-02-19 | $45.95 | $46.14 | $45.93 | $46.14 | $39.73 | 1,313 |
2019-02-15 | $45.92 | $45.92 | $45.92 | $45.92 | $39.54 | 195 |
2019-02-14 | $45.78 | $45.78 | $45.78 | $45.78 | $39.42 | 382 |
2019-02-13 | $45.55 | $45.55 | $45.47 | $45.47 | $39.16 | 586 |
2019-02-12 | $45.40 | $45.54 | $45.40 | $45.53 | $39.21 | 1,471 |
2019-02-11 | $45.67 | $45.67 | $45.45 | $45.65 | $39.31 | 1,235 |
2019-02-08 | $45.62 | $45.62 | $45.44 | $45.52 | $39.20 | 2,045 |
2019-02-07 | $45.40 | $45.55 | $45.33 | $45.55 | $39.23 | 1,793 |
2019-02-06 | $45.75 | $45.75 | $45.54 | $45.62 | $39.29 | 800 |
2019-02-05 | $45.68 | $45.73 | $45.67 | $45.73 | $39.38 | 905 |
2019-02-04 | $45.34 | $45.50 | $45.22 | $45.41 | $39.11 | 1,188 |
2019-02-01 | $45.36 | $45.37 | $45.05 | $45.37 | $39.07 | 2,241 |
2019-01-31 | $45.42 | $45.75 | $45.33 | $45.67 | $39.33 | 1,187 |
2019-01-30 | $45.10 | $45.41 | $45.10 | $45.41 | $39.11 | 1,929 |
2019-01-29 | $44.86 | $45.04 | $44.70 | $44.99 | $38.74 | 1,096 |
2019-01-28 | $44.31 | $44.48 | $44.31 | $44.48 | $38.30 | 798 |
2019-01-25 | $44.04 | $44.30 | $44.04 | $44.30 | $38.15 | 228 |
2019-01-24 | $43.65 | $43.71 | $43.59 | $43.71 | $37.64 | 20,790 |
2019-01-23 | $43.48 | $43.64 | $43.48 | $43.62 | $37.56 | 686 |
2019-01-22 | $43.68 | $43.68 | $43.35 | $43.40 | $37.37 | 1,158 |
2019-01-18 | $43.64 | $43.77 | $43.64 | $43.76 | $37.68 | 674 |
2019-01-17 | $43.37 | $43.57 | $43.37 | $43.44 | $37.41 | 457 |
2019-01-16 | $43.28 | $43.44 | $43.06 | $43.41 | $37.38 | 3,456 |
2019-01-15 | $43.14 | $43.24 | $43.14 | $43.15 | $37.16 | 1,168 |
2019-01-14 | $42.82 | $43.08 | $42.82 | $43.00 | $37.03 | 2,272 |
2019-01-11 | $42.75 | $42.91 | $42.75 | $42.89 | $36.94 | 1,150 |
2019-01-10 | $42.49 | $42.80 | $42.49 | $42.80 | $36.86 | 138 |
2019-01-09 | $42.40 | $42.40 | $42.08 | $42.35 | $36.47 | 3,450 |
2019-01-08 | $41.90 | $42.39 | $41.90 | $42.29 | $36.42 | 2,422 |
2019-01-07 | $41.57 | $41.87 | $41.57 | $41.70 | $35.91 | 2,162 |
2019-01-04 | $41.66 | $41.66 | $41.53 | $41.53 | $35.76 | 3,781 |
2019-01-03 | $40.62 | $41.16 | $40.62 | $40.72 | $35.07 | 1,407 |
2019-01-02 | $40.90 | $40.90 | $40.41 | $40.61 | $34.97 | 1,103 |
2018-12-31 | $41.09 | $41.11 | $41.00 | $41.11 | $35.40 | 1,776 |
2018-12-28 | $41.54 | $41.58 | $41.10 | $41.40 | $35.66 | 7,097 |
2018-12-27 | $40.90 | $41.29 | $40.34 | $41.29 | $35.56 | 4,987 |
2018-12-26 | $40.57 | $41.15 | $40.53 | $41.15 | $35.44 | 1,590 |
2018-12-24 | $41.40 | $41.40 | $40.19 | $40.34 | $34.74 | 11,613 |
2018-12-21 | $42.23 | $42.23 | $41.41 | $41.41 | $35.66 | 870 |
2018-12-20 | $42.23 | $42.23 | $42.02 | $42.09 | $36.25 | 2,477 |
2018-12-19 | $43.13 | $43.40 | $42.58 | $42.58 | $36.32 | 5,622 |
2018-12-18 | $43.13 | $43.15 | $42.95 | $42.95 | $36.63 | 1,004 |
2018-12-17 | $43.53 | $43.53 | $42.70 | $42.70 | $36.42 | 1,391 |
2018-12-14 | $43.63 | $43.75 | $43.54 | $43.75 | $37.31 | 1,222 |
2018-12-13 | $43.73 | $43.92 | $43.73 | $43.92 | $37.46 | 927 |
2018-12-12 | $44.08 | $44.24 | $43.70 | $43.81 | $37.36 | 1,411 |
2018-12-11 | $44.38 | $44.43 | $44.12 | $44.12 | $37.63 | 1,572 |
2018-12-10 | $43.81 | $43.92 | $43.59 | $43.92 | $37.46 | 597 |
2018-12-07 | $44.42 | $44.48 | $44.11 | $44.47 | $37.93 | 13,332 |
2018-12-06 | $43.35 | $44.56 | $43.32 | $44.56 | $38.00 | 6,463 |
2018-12-04 | $44.26 | $44.26 | $43.90 | $43.90 | $37.44 | 574 |
2018-12-03 | $44.24 | $44.24 | $44.04 | $44.04 | $37.56 | 460 |
2018-11-30 | $44.13 | $44.21 | $43.86 | $44.15 | $37.65 | 3,306 |
2018-11-29 | $43.95 | $43.97 | $43.95 | $43.97 | $37.50 | 1,237 |
2018-11-28 | $43.99 | $44.00 | $43.95 | $44.00 | $37.53 | 875 |
2018-11-27 | $43.74 | $43.74 | $43.38 | $43.70 | $37.27 | 1,267 |
2018-11-26 | $43.67 | $43.67 | $43.48 | $43.67 | $37.24 | 2,228 |
2018-11-23 | $43.46 | $43.46 | $43.46 | $43.46 | $37.07 | 2 |
2018-11-21 | $43.62 | $43.63 | $43.46 | $43.46 | $37.07 | 761 |
2018-11-20 | $43.50 | $43.50 | $43.12 | $43.12 | $36.78 | 5,100 |
2018-11-19 | $43.80 | $43.86 | $43.43 | $43.43 | $37.04 | 880 |
2018-11-16 | $43.37 | $43.79 | $43.37 | $43.79 | $37.35 | 637 |
2018-11-15 | $43.35 | $43.38 | $43.10 | $43.29 | $36.92 | 7,138 |
2018-11-14 | $43.55 | $43.55 | $43.55 | $43.55 | $37.14 | 238 |
2018-11-13 | $43.34 | $43.34 | $43.34 | $43.34 | $36.96 | 198 |
2018-11-12 | $43.36 | $43.57 | $43.34 | $43.34 | $36.96 | 6,888 |
2018-11-09 | $43.03 | $43.03 | $43.03 | $43.03 | $36.70 | 127 |
2018-11-08 | $43.06 | $43.13 | $43.06 | $43.13 | $36.78 | 743 |
2018-11-07 | $43.02 | $43.40 | $43.02 | $43.40 | $37.01 | 7,561 |
2018-11-06 | $42.45 | $42.79 | $42.45 | $42.79 | $36.49 | 5,691 |
2018-11-05 | $41.96 | $42.47 | $41.96 | $42.47 | $36.22 | 6,333 |
2018-11-02 | $41.96 | $41.96 | $41.96 | $41.96 | $35.79 | 651 |
2018-11-01 | $42.39 | $42.46 | $42.39 | $42.46 | $36.21 | 455 |
2018-10-31 | $42.43 | $42.43 | $42.30 | $42.30 | $36.08 | 1,288 |
2018-10-30 | $42.19 | $42.60 | $42.10 | $42.50 | $36.25 | 3,113 |
2018-10-29 | $42.38 | $42.43 | $41.99 | $42.08 | $35.89 | 4,847 |
2018-10-26 | $42.37 | $42.37 | $41.65 | $42.06 | $35.87 | 6,735 |
2018-10-25 | $42.19 | $42.51 | $42.19 | $42.51 | $36.26 | 2,076 |
2018-10-24 | $41.95 | $42.00 | $41.95 | $42.00 | $35.82 | 331 |
2018-10-23 | $41.68 | $42.23 | $41.60 | $42.23 | $36.02 | 2,872 |
2018-10-22 | $42.28 | $42.28 | $42.28 | $42.28 | $36.06 | 454 |
2018-10-19 | $42.20 | $42.41 | $42.20 | $42.41 | $36.17 | 1,155 |
2018-10-18 | $42.14 | $42.14 | $42.14 | $42.14 | $35.94 | 339 |
2018-10-17 | $42.02 | $42.11 | $42.02 | $42.11 | $35.91 | 748 |
2018-10-16 | $41.71 | $42.05 | $41.65 | $42.05 | $35.86 | 3,086 |
2018-10-15 | $41.28 | $41.49 | $41.26 | $41.41 | $35.32 | 5,969 |
2018-10-12 | $41.50 | $41.89 | $41.26 | $41.44 | $35.34 | 50,974 |
2018-10-11 | $42.11 | $42.11 | $42.02 | $42.02 | $35.84 | 544 |
2018-10-10 | $42.82 | $42.82 | $42.82 | $42.82 | $36.52 | 70 |
2018-10-09 | $42.57 | $42.82 | $42.55 | $42.82 | $36.52 | 2,281 |
2018-10-08 | $42.28 | $42.54 | $42.28 | $42.48 | $36.23 | 2,691 |
2018-10-05 | $42.17 | $42.18 | $42.17 | $42.18 | $35.97 | 278 |
2018-10-04 | $42.14 | $42.14 | $42.14 | $42.14 | $35.94 | 929 |
2018-10-03 | $43.10 | $43.10 | $42.73 | $42.73 | $36.44 | 1,195 |
2018-10-02 | $43.44 | $43.44 | $43.06 | $43.09 | $36.75 | 3,093 |
2018-10-01 | $43.50 | $43.62 | $43.44 | $43.44 | $37.05 | 4,940 |
2018-09-28 | $43.56 | $43.71 | $43.49 | $43.65 | $37.23 | 1,001 |
2018-09-27 | $43.53 | $43.96 | $43.53 | $43.69 | $37.26 | 3,446 |
2018-09-26 | $43.75 | $43.82 | $43.75 | $43.82 | $37.37 | 1,756 |
2018-09-25 | $43.64 | $43.80 | $43.64 | $43.80 | $37.36 | 1,618 |
2018-09-24 | $44.17 | $44.17 | $43.58 | $43.64 | $37.22 | 1,728 |
2018-09-21 | $44.26 | $44.26 | $44.21 | $44.26 | $37.75 | 1,115 |
2018-09-20 | $44.16 | $44.26 | $44.16 | $44.26 | $37.75 | 2,085 |
2018-09-19 | $44.52 | $44.62 | $44.26 | $44.26 | $37.56 | 2,498 |
2018-09-18 | $44.55 | $44.55 | $44.48 | $44.53 | $37.79 | 932 |
2018-09-17 | $44.37 | $44.37 | $44.37 | $44.37 | $37.65 | 493 |
2018-09-14 | $44.30 | $44.35 | $44.30 | $44.32 | $37.61 | 1,260 |
2018-09-13 | $44.49 | $44.55 | $44.49 | $44.55 | $37.81 | 352 |
2018-09-12 | $44.21 | $44.28 | $44.20 | $44.28 | $37.58 | 892 |
2018-09-11 | $44.09 | $44.10 | $44.09 | $44.10 | $37.43 | 581 |
2018-09-10 | $44.32 | $44.37 | $44.19 | $44.19 | $37.50 | 765 |
2018-09-07 | $44.00 | $44.11 | $44.00 | $44.11 | $37.43 | 1,116 |
2018-09-06 | $44.29 | $44.35 | $44.15 | $44.35 | $37.64 | 7,414 |
2018-09-05 | $44.12 | $44.30 | $44.12 | $44.26 | $37.56 | 1,113 |
2018-09-04 | $44.62 | $44.62 | $44.29 | $44.29 | $37.59 | 1,792 |
2018-08-31 | $44.70 | $44.88 | $44.70 | $44.88 | $38.09 | 876 |
2018-08-30 | $44.80 | $44.93 | $44.76 | $44.83 | $38.04 | 2,781 |
2018-08-29 | $45.00 | $45.07 | $44.91 | $45.07 | $38.25 | 1,902 |
2018-08-28 | $44.67 | $44.93 | $44.67 | $44.93 | $38.13 | 1,788 |
2018-08-27 | $44.64 | $44.64 | $44.64 | $44.64 | $37.88 | 468 |
2018-08-24 | $44.42 | $44.47 | $44.38 | $44.47 | $37.74 | 1,885 |
2018-08-23 | $44.42 | $44.43 | $44.34 | $44.34 | $37.63 | 2,106 |
2018-08-22 | $44.63 | $44.63 | $44.63 | $44.63 | $37.87 | 277 |
2018-08-21 | $44.68 | $44.72 | $44.60 | $44.63 | $37.87 | 4,067 |
2018-08-20 | $44.68 | $44.71 | $44.62 | $44.62 | $37.87 | 1,856 |
2018-08-17 | $44.25 | $44.53 | $44.24 | $44.53 | $37.79 | 1,458 |
2018-08-16 | $44.14 | $44.18 | $44.02 | $44.18 | $37.49 | 644 |
2018-08-15 | $43.61 | $43.76 | $43.55 | $43.76 | $37.14 | 1,725 |
2018-08-14 | $43.76 | $43.85 | $43.72 | $43.73 | $37.11 | 51,355 |
2018-08-13 | $43.84 | $43.88 | $43.79 | $43.79 | $37.16 | 783 |
2018-08-10 | $43.87 | $43.87 | $43.87 | $43.87 | $37.23 | 105 |
2018-08-09 | $44.31 | $44.50 | $44.28 | $44.46 | $37.73 | 4,547 |
2018-08-08 | $44.39 | $44.49 | $44.35 | $44.35 | $37.64 | 686 |
2018-08-07 | $44.39 | $44.50 | $44.36 | $44.50 | $37.76 | 8,752 |
2018-08-06 | $44.42 | $44.47 | $44.20 | $44.46 | $37.73 | 12,696 |
2018-08-03 | $44.26 | $44.36 | $44.24 | $44.36 | $37.65 | 1,728 |
2018-08-02 | $44.33 | $44.36 | $43.98 | $44.12 | $37.44 | 31,916 |
2018-08-01 | $44.11 | $44.36 | $44.11 | $44.36 | $37.65 | 833 |
2018-07-31 | $44.01 | $44.45 | $44.01 | $44.36 | $37.65 | 1,816 |
2018-07-30 | $43.80 | $43.99 | $43.69 | $43.72 | $37.10 | 15,389 |
2018-07-27 | $43.96 | $43.96 | $43.96 | $43.96 | $37.31 | 201 |
2018-07-26 | $43.89 | $44.14 | $43.89 | $43.99 | $37.33 | 3,523 |
2018-07-25 | $43.74 | $44.08 | $43.74 | $44.08 | $37.41 | 1,663 |
2018-07-24 | $43.65 | $43.73 | $43.51 | $43.73 | $37.11 | 1,679 |
2018-07-23 | $43.50 | $43.56 | $43.50 | $43.56 | $36.97 | 480 |
2018-07-20 | $43.75 | $43.75 | $43.63 | $43.66 | $37.05 | 675 |
2018-07-19 | $43.62 | $43.89 | $43.56 | $43.74 | $37.12 | 1,501 |
2018-07-18 | $43.58 | $43.75 | $43.57 | $43.75 | $37.13 | 630 |
2018-07-17 | $43.87 | $43.87 | $43.71 | $43.81 | $37.18 | 1,465 |
2018-07-16 | $44.09 | $44.11 | $43.81 | $44.00 | $37.34 | 10,378 |
2018-07-13 | $44.15 | $44.15 | $44.15 | $44.15 | $37.47 | 146 |
2018-07-12 | $44.14 | $44.24 | $44.13 | $44.15 | $37.47 | 1,254 |
2018-07-11 | $44.16 | $44.18 | $44.09 | $44.13 | $37.45 | 1,858 |
2018-07-10 | $44.34 | $44.46 | $44.30 | $44.39 | $37.67 | 2,272 |
2018-07-09 | $44.37 | $44.43 | $44.21 | $44.43 | $37.70 | 870 |
2018-07-06 | $44.46 | $44.46 | $44.46 | $44.46 | $37.73 | 450 |
2018-07-05 | $43.93 | $44.00 | $43.93 | $43.94 | $37.29 | 691 |
2018-07-03 | $43.73 | $43.98 | $43.73 | $43.83 | $37.20 | 1,896 |
2018-07-02 | $43.61 | $43.61 | $43.40 | $43.49 | $36.91 | 4,625 |
2018-06-29 | $44.05 | $44.05 | $43.64 | $43.97 | $37.31 | 3,692 |
2018-06-28 | $43.74 | $43.77 | $43.46 | $43.77 | $37.14 | 1,397 |
2018-06-27 | $43.70 | $43.70 | $43.52 | $43.52 | $36.93 | 3,586 |
2018-06-26 | $43.88 | $43.88 | $43.70 | $43.82 | $37.19 | 1,871 |
2018-06-25 | $43.56 | $43.70 | $43.50 | $43.70 | $37.09 | 1,043 |
2018-06-22 | $43.76 | $43.78 | $43.63 | $43.78 | $37.15 | 842 |
2018-06-21 | $43.43 | $43.45 | $43.43 | $43.44 | $36.86 | 2,240 |
2018-06-20 | $43.67 | $43.92 | $43.67 | $43.92 | $36.90 | 919 |
2018-06-19 | $43.39 | $43.58 | $43.34 | $43.58 | $36.61 | 928 |
2018-06-18 | $43.57 | $43.73 | $43.48 | $43.73 | $36.74 | 2,100 |
2018-06-15 | $44.02 | $44.02 | $44.02 | $44.02 | $36.98 | 111 |
2018-06-14 | $43.72 | $44.02 | $43.72 | $44.02 | $36.98 | 1,014 |
2018-06-13 | $44.41 | $44.41 | $43.51 | $43.77 | $36.77 | 7,736 |
2018-06-12 | $44.26 | $44.26 | $44.01 | $44.18 | $37.12 | 1,735 |
2018-06-11 | $44.17 | $44.28 | $44.17 | $44.28 | $37.20 | 1,197 |
2018-06-08 | $44.09 | $44.17 | $44.09 | $44.17 | $37.11 | 689 |
2018-06-07 | $44.34 | $44.34 | $44.02 | $44.14 | $37.08 | 4,025 |
2018-06-06 | $44.03 | $44.19 | $44.03 | $44.19 | $37.13 | 924 |
2018-06-05 | $44.08 | $44.08 | $44.08 | $44.08 | $37.03 | 174 |
2018-06-04 | $43.80 | $44.02 | $43.80 | $44.02 | $36.98 | 3,340 |
2018-06-01 | $43.59 | $43.76 | $43.51 | $43.76 | $36.77 | 1,787 |
2018-05-31 | $43.65 | $43.65 | $43.39 | $43.39 | $36.45 | 1,878 |
2018-05-30 | $43.18 | $43.70 | $43.18 | $43.70 | $36.71 | 4,740 |
2018-05-29 | $42.76 | $43.04 | $42.76 | $42.88 | $36.03 | 1,281 |
2018-05-25 | $43.09 | $43.09 | $43.02 | $43.09 | $36.20 | 852 |
2018-05-24 | $43.26 | $43.26 | $42.93 | $43.06 | $36.18 | 5,551 |
2018-05-23 | $42.90 | $43.15 | $42.89 | $43.15 | $36.25 | 2,279 |
2018-05-22 | $42.91 | $42.99 | $42.91 | $42.99 | $36.12 | 2,286 |
2018-05-21 | $42.65 | $42.96 | $42.65 | $42.96 | $36.09 | 1,093 |
2018-05-18 | $42.81 | $42.81 | $42.71 | $42.71 | $35.88 | 333 |
2018-05-17 | $42.97 | $42.97 | $42.83 | $42.89 | $36.03 | 1,778 |
2018-05-16 | $43.17 | $43.17 | $43.17 | $43.17 | $36.27 | 545 |
2018-05-15 | $43.34 | $43.34 | $43.25 | $43.31 | $36.39 | 1,684 |
2018-05-14 | $44.17 | $44.17 | $43.92 | $43.92 | $36.90 | 3,373 |
2018-05-11 | $43.93 | $43.99 | $43.89 | $43.92 | $36.90 | 4,408 |
2018-05-10 | $43.64 | $43.85 | $43.55 | $43.85 | $36.84 | 7,535 |
2018-05-09 | $43.28 | $43.54 | $43.28 | $43.54 | $36.58 | 1,126 |
2018-05-08 | $43.51 | $43.56 | $43.42 | $43.46 | $36.51 | 1,671 |
2018-05-07 | $43.52 | $43.68 | $43.42 | $43.68 | $36.70 | 3,430 |
2018-05-04 | $43.18 | $43.54 | $43.18 | $43.53 | $36.57 | 1,613 |
2018-05-03 | $43.38 | $43.53 | $43.13 | $43.41 | $36.47 | 10,480 |
2018-05-02 | $43.45 | $43.52 | $43.45 | $43.46 | $36.51 | 2,135 |
2018-05-01 | $43.35 | $43.66 | $43.35 | $43.66 | $36.68 | 635 |
2018-04-30 | $43.44 | $43.44 | $43.26 | $43.34 | $36.41 | 878 |
2018-04-27 | $43.28 | $43.28 | $43.21 | $43.22 | $36.31 | 1,429 |
2018-04-26 | $42.41 | $42.76 | $42.41 | $42.76 | $35.93 | 2,339 |
2018-04-25 | $42.14 | $42.15 | $42.06 | $42.15 | $35.41 | 2,591 |
2018-04-24 | $42.42 | $42.42 | $41.99 | $42.24 | $35.49 | 7,836 |
2018-04-23 | $42.21 | $42.34 | $42.07 | $42.07 | $35.35 | 3,305 |
2018-04-20 | $42.59 | $42.59 | $42.33 | $42.33 | $35.56 | 1,772 |
2018-04-19 | $43.01 | $43.01 | $42.30 | $42.77 | $35.93 | 4,212 |
2018-04-18 | $43.09 | $43.34 | $43.09 | $43.34 | $36.41 | 1,670 |
2018-04-17 | $42.90 | $43.09 | $42.90 | $43.09 | $36.20 | 1,591 |
2018-04-16 | $42.77 | $42.77 | $42.70 | $42.70 | $35.87 | 973 |
2018-04-13 | $42.63 | $42.69 | $42.54 | $42.69 | $35.87 | 1,677 |
2018-04-12 | $42.58 | $42.64 | $42.43 | $42.63 | $35.82 | 2,124 |
2018-04-11 | $42.81 | $42.86 | $42.81 | $42.82 | $35.98 | 1,882 |
2018-04-10 | $42.93 | $42.99 | $42.72 | $42.72 | $35.89 | 2,730 |
2018-04-09 | $42.81 | $42.81 | $42.74 | $42.74 | $35.91 | 4,026 |
2018-04-06 | $42.77 | $42.89 | $42.56 | $42.74 | $35.91 | 10,539 |
2018-04-05 | $42.67 | $42.67 | $42.67 | $42.67 | $35.85 | 1,268 |
2018-04-04 | $42.18 | $42.78 | $42.18 | $42.78 | $35.94 | 6,943 |
2018-04-03 | $42.27 | $42.38 | $42.27 | $42.38 | $35.61 | 1,434 |
2018-04-02 | $42.88 | $42.88 | $42.08 | $42.08 | $35.35 | 3,219 |
2018-03-29 | $42.66 | $42.66 | $42.40 | $42.58 | $35.77 | 4,004 |
2018-03-28 | $42.24 | $42.24 | $42.24 | $42.24 | $35.49 | 346 |
2018-03-27 | $42.04 | $42.19 | $41.81 | $41.85 | $35.16 | 1,745 |
2018-03-26 | $41.81 | $41.91 | $41.52 | $41.91 | $35.21 | 5,357 |
2018-03-23 | $42.06 | $42.23 | $41.51 | $41.56 | $34.92 | 5,366 |
2018-03-22 | $42.59 | $42.63 | $42.21 | $42.21 | $35.46 | 3,703 |
2018-03-21 | $42.89 | $42.89 | $42.59 | $42.72 | $35.71 | 5,539 |
2018-03-20 | $42.74 | $42.94 | $42.73 | $42.83 | $35.80 | 14,016 |
2018-03-19 | $42.88 | $42.88 | $42.88 | $42.88 | $35.84 | 633 |
2018-03-16 | $42.73 | $42.93 | $42.62 | $42.93 | $35.88 | 738 |
2018-03-15 | $42.83 | $42.91 | $42.67 | $42.70 | $35.69 | 7,572 |
2018-03-14 | $42.85 | $42.85 | $42.73 | $42.73 | $35.71 | 997 |
2018-03-13 | $43.05 | $43.09 | $42.76 | $42.76 | $35.74 | 3,284 |
2018-03-12 | $42.66 | $42.99 | $42.55 | $42.99 | $35.93 | 3,728 |
2018-03-09 | $42.22 | $42.66 | $42.22 | $42.66 | $35.66 | 9,581 |
2018-03-08 | $42.42 | $42.42 | $42.22 | $42.41 | $35.45 | 2,482 |
2018-03-07 | $41.86 | $42.16 | $41.86 | $42.16 | $35.24 | 3,781 |
2018-03-06 | $41.86 | $42.06 | $41.83 | $41.83 | $34.96 | 2,393 |
2018-03-05 | $41.48 | $42.03 | $41.48 | $42.03 | $35.13 | 977 |
2018-03-02 | $41.34 | $41.67 | $41.28 | $41.67 | $34.83 | 1,529 |
2018-03-01 | $41.57 | $41.85 | $41.57 | $41.57 | $34.74 | 1,437 |
2018-02-28 | $41.91 | $42.04 | $41.76 | $42.04 | $35.14 | 1,106 |
2018-02-27 | $42.53 | $42.53 | $41.93 | $41.93 | $35.05 | 3,283 |
2018-02-26 | $42.59 | $42.67 | $42.40 | $42.67 | $35.66 | 3,023 |
2018-02-23 | $42.10 | $42.33 | $42.03 | $42.32 | $35.37 | 3,098 |
2018-02-22 | $41.65 | $41.88 | $41.65 | $41.88 | $35.00 | 4,558 |
2018-02-21 | $41.97 | $41.97 | $41.40 | $41.40 | $34.60 | 2,023 |
2018-02-20 | $42.15 | $42.43 | $41.83 | $42.00 | $35.10 | 5,225 |
2018-02-16 | $42.01 | $42.24 | $42.01 | $42.24 | $35.30 | 45,992 |
2018-02-15 | $42.02 | $42.11 | $41.81 | $42.11 | $35.20 | 20,277 |
2018-02-14 | $41.43 | $41.90 | $41.43 | $41.90 | $35.02 | 14,145 |
2018-02-13 | $41.56 | $41.82 | $41.49 | $41.82 | $34.95 | 9,991 |
2018-02-12 | $41.37 | $41.70 | $41.37 | $41.70 | $34.85 | 4,699 |
2018-02-09 | $41.19 | $41.93 | $40.28 | $41.79 | $34.93 | 11,758 |
2018-02-08 | $41.62 | $41.87 | $41.62 | $41.68 | $34.84 | 509 |
2018-02-07 | $42.30 | $42.39 | $41.89 | $42.08 | $35.17 | 10,311 |
2018-02-06 | $41.86 | $42.27 | $41.75 | $42.27 | $35.33 | 5,152 |
2018-02-05 | $43.21 | $43.64 | $42.27 | $42.27 | $35.33 | 9,791 |
2018-02-02 | $43.90 | $43.98 | $43.67 | $43.71 | $36.53 | 2,093 |
2018-02-01 | $44.62 | $44.67 | $44.28 | $44.28 | $37.01 | 974 |
2018-01-31 | $44.43 | $44.80 | $44.43 | $44.80 | $37.44 | 3,957 |
2018-01-30 | $44.56 | $44.63 | $44.34 | $44.43 | $37.13 | 2,519 |
2018-01-29 | $44.74 | $44.74 | $44.74 | $44.74 | $37.39 | 630 |
2018-01-26 | $45.00 | $45.00 | $44.78 | $44.99 | $37.60 | 3,742 |
2018-01-25 | $44.82 | $44.88 | $44.82 | $44.88 | $37.51 | 678 |
2018-01-24 | $44.87 | $44.92 | $44.87 | $44.91 | $37.54 | 3,748 |
2018-01-23 | $44.64 | $45.04 | $44.64 | $45.04 | $37.64 | 8,402 |
2018-01-22 | $44.26 | $44.50 | $44.26 | $44.50 | $37.19 | 3,918 |
2018-01-19 | $44.24 | $44.33 | $44.07 | $44.16 | $36.91 | 3,817 |
2018-01-18 | $44.43 | $44.43 | $44.04 | $44.15 | $36.90 | 21,406 |
2018-01-17 | $44.33 | $44.40 | $44.09 | $44.40 | $37.11 | 2,699 |
2018-01-16 | $44.21 | $44.55 | $44.21 | $44.22 | $36.96 | 3,014 |
2018-01-12 | $44.27 | $44.27 | $44.06 | $44.19 | $36.93 | 3,113 |
2018-01-11 | $44.38 | $47.47 | $43.91 | $44.33 | $37.05 | 13,962 |
2018-01-10 | $46.94 | $46.94 | $44.53 | $44.53 | $37.22 | 5,422 |
2018-01-09 | $45.15 | $45.44 | $44.90 | $44.90 | $37.53 | 2,746 |
2018-01-08 | $44.90 | $45.80 | $44.90 | $45.22 | $37.79 | 4,298 |
2018-01-05 | $44.75 | $44.97 | $44.75 | $44.97 | $37.59 | 11,431 |
2018-01-04 | $44.83 | $45.22 | $44.74 | $44.74 | $37.39 | 2,850 |
2018-01-03 | $44.74 | $45.35 | $44.74 | $44.77 | $37.42 | 1,390 |
2018-01-02 | $44.91 | $44.91 | $44.91 | $44.91 | $37.54 | 247 |
2017-12-29 | $45.43 | $45.43 | $44.57 | $44.92 | $37.54 | 3,286 |
2017-12-28 | $44.86 | $45.00 | $44.82 | $44.96 | $37.58 | 1,904 |
2017-12-27 | $44.32 | $44.43 | $44.08 | $44.43 | $37.13 | 9,148 |
2017-12-26 | $44.35 | $44.83 | $44.04 | $44.63 | $37.30 | 8,914 |
2017-12-22 | $44.24 | $44.42 | $44.24 | $44.38 | $37.09 | 1,212 |
2017-12-21 | $44.04 | $44.27 | $43.90 | $44.27 | $37.00 | 1,309 |
2017-12-20 | $45.21 | $45.80 | $44.90 | $45.00 | $36.82 | 5,719 |
2017-12-19 | $46.08 | $46.08 | $45.57 | $45.57 | $37.28 | 550 |
2017-12-18 | $46.04 | $46.14 | $45.97 | $46.00 | $37.64 | 3,555 |
2017-12-15 | $46.00 | $46.10 | $45.77 | $45.77 | $37.45 | 780 |
2017-12-14 | $45.51 | $45.90 | $45.48 | $45.48 | $37.21 | 1,768 |
2017-12-13 | $45.77 | $45.92 | $45.41 | $45.92 | $37.57 | 6,393 |
2017-12-12 | $45.26 | $45.75 | $45.21 | $45.75 | $37.43 | 1,021 |
2017-12-11 | $45.08 | $45.14 | $45.07 | $45.08 | $36.88 | 1,903 |
2017-12-08 | $45.02 | $45.29 | $44.99 | $45.29 | $37.06 | 1,284 |
2017-12-07 | $45.04 | $45.21 | $44.76 | $45.21 | $36.99 | 1,226 |
2017-12-06 | $45.07 | $45.28 | $44.84 | $45.26 | $37.03 | 5,197 |
2017-12-05 | $45.08 | $45.10 | $45.00 | $45.10 | $36.90 | 1,942 |
2017-12-04 | $45.25 | $45.29 | $45.05 | $45.05 | $36.86 | 3,070 |
2017-12-01 | $45.33 | $45.49 | $45.18 | $45.20 | $36.98 | 3,822 |
2017-11-30 | $45.26 | $45.26 | $45.26 | $45.26 | $37.03 | 152 |
2017-11-29 | $45.04 | $45.26 | $44.89 | $45.10 | $36.90 | 2,048 |
2017-11-28 | $45.17 | $45.17 | $45.03 | $45.03 | $36.84 | 464 |
2017-11-27 | $45.50 | $45.50 | $45.29 | $45.33 | $37.09 | 4,053 |
2017-11-24 | $45.40 | $45.45 | $45.40 | $45.45 | $37.19 | 1,446 |
2017-11-22 | $45.38 | $45.47 | $45.20 | $45.33 | $37.09 | 2,616 |
2017-11-21 | $45.25 | $45.49 | $45.21 | $45.48 | $37.21 | 2,996 |
2017-11-20 | $44.99 | $44.99 | $44.95 | $44.95 | $36.78 | 1,020 |
2017-11-17 | $45.16 | $45.37 | $45.01 | $45.08 | $36.88 | 2,969 |
2017-11-16 | $45.02 | $45.35 | $44.93 | $45.34 | $37.10 | 6,209 |
2017-11-15 | $45.22 | $45.44 | $45.08 | $45.21 | $36.99 | 2,552 |
2017-11-14 | $45.29 | $45.39 | $45.29 | $45.30 | $37.06 | 788 |
2017-11-13 | $45.35 | $45.45 | $45.20 | $45.44 | $37.18 | 1,707 |
2017-11-10 | $45.37 | $45.37 | $45.33 | $45.34 | $37.10 | 2,561 |
2017-11-09 | $45.22 | $45.31 | $45.22 | $45.31 | $37.07 | 4,517 |
2017-11-08 | $45.13 | $45.30 | $45.13 | $45.23 | $37.00 | 2,898 |
2017-11-07 | $45.09 | $45.09 | $44.89 | $45.05 | $36.86 | 1,156 |
2017-11-06 | $44.51 | $44.91 | $44.49 | $44.76 | $36.62 | 5,632 |
2017-11-03 | $44.47 | $44.47 | $44.47 | $44.47 | $36.38 | 286 |
2017-11-02 | $44.50 | $44.64 | $44.39 | $44.64 | $36.52 | 3,526 |
2017-11-01 | $44.30 | $44.39 | $44.16 | $44.39 | $36.32 | 1,066 |
2017-10-31 | $44.15 | $44.15 | $44.00 | $44.12 | $36.10 | 2,951 |
2017-10-30 | $44.15 | $44.34 | $43.98 | $44.25 | $36.21 | 1,570 |
2017-10-27 | $44.18 | $44.18 | $44.09 | $44.11 | $36.09 | 1,652 |
2017-10-26 | $43.96 | $43.96 | $43.96 | $43.96 | $35.97 | 677 |
2017-10-25 | $43.94 | $44.26 | $43.81 | $44.00 | $36.00 | 4,370 |
2017-10-24 | $44.37 | $44.39 | $44.24 | $44.38 | $36.31 | 1,831 |
2017-10-23 | $44.77 | $44.77 | $44.44 | $44.56 | $36.46 | 2,157 |
2017-10-20 | $44.87 | $44.92 | $44.80 | $44.80 | $36.65 | 2,229 |
2017-10-19 | $45.08 | $45.08 | $44.91 | $44.95 | $36.78 | 1,182 |
2017-10-18 | $45.02 | $45.21 | $45.02 | $45.21 | $36.99 | 488 |
2017-10-17 | $44.86 | $44.92 | $44.83 | $44.92 | $36.75 | 6,418 |
2017-10-16 | $45.16 | $45.16 | $44.91 | $44.91 | $36.75 | 1,431 |
2017-10-13 | $45.19 | $45.27 | $45.03 | $45.20 | $36.98 | 2,969 |
2017-10-12 | $44.69 | $45.07 | $44.42 | $44.99 | $36.81 | 8,219 |
2017-10-11 | $44.83 | $44.83 | $44.83 | $44.83 | $36.68 | 522 |
2017-10-10 | $44.48 | $44.70 | $44.47 | $44.70 | $36.57 | 1,672 |
2017-10-09 | $44.59 | $44.59 | $44.13 | $44.14 | $36.12 | 1,575 |
2017-10-06 | $44.16 | $44.36 | $43.87 | $44.36 | $36.30 | 2,457 |
2017-10-05 | $44.29 | $44.39 | $44.27 | $44.36 | $36.29 | 3,884 |
2017-10-04 | $43.97 | $44.29 | $43.86 | $44.29 | $36.24 | 2,763 |
2017-10-03 | $43.88 | $44.10 | $43.88 | $44.10 | $36.08 | 804 |
2017-10-02 | $44.18 | $44.18 | $44.15 | $44.15 | $36.12 | 696 |
2017-09-29 | $44.16 | $44.25 | $44.06 | $44.24 | $36.19 | 1,976 |
2017-09-28 | $43.84 | $43.96 | $43.73 | $43.96 | $35.97 | 3,177 |
2017-09-27 | $44.06 | $44.06 | $43.65 | $43.91 | $35.93 | 6,356 |
2017-09-26 | $44.13 | $44.24 | $44.12 | $44.24 | $36.20 | 2,526 |
2017-09-25 | $44.16 | $44.46 | $44.12 | $44.14 | $36.11 | 5,261 |
2017-09-22 | $44.45 | $44.45 | $44.11 | $44.29 | $36.24 | 1,715 |
2017-09-21 | $45.01 | $45.01 | $44.63 | $44.73 | $36.60 | 2,764 |
2017-09-20 | $44.95 | $45.10 | $44.79 | $44.79 | $36.38 | 2,898 |
2017-09-19 | $45.15 | $45.15 | $45.06 | $45.08 | $36.61 | 1,822 |
2017-09-18 | $45.55 | $45.58 | $45.22 | $45.22 | $36.72 | 858 |
2017-09-15 | $45.48 | $45.53 | $45.29 | $45.53 | $36.98 | 4,572 |
2017-09-14 | $45.32 | $45.37 | $45.18 | $45.33 | $36.82 | 4,832 |
2017-09-13 | $45.19 | $45.22 | $45.12 | $45.19 | $36.70 | 2,818 |
2017-09-12 | $45.61 | $45.92 | $45.31 | $45.38 | $36.86 | 1,497 |
2017-09-11 | $45.58 | $45.97 | $45.58 | $45.68 | $37.10 | 4,803 |
2017-09-08 | $45.44 | $45.55 | $45.30 | $45.41 | $36.88 | 1,243 |
2017-09-07 | $45.20 | $45.60 | $45.16 | $45.37 | $36.84 | 4,111 |
2017-09-06 | $45.03 | $45.15 | $45.01 | $45.06 | $36.60 | 1,978 |
2017-09-05 | $44.96 | $44.98 | $44.65 | $44.82 | $36.40 | 4,596 |
2017-09-01 | $45.01 | $45.16 | $44.85 | $44.85 | $36.43 | 3,786 |
2017-08-31 | $44.75 | $44.99 | $44.75 | $44.99 | $36.54 | 2,692 |
2017-08-30 | $44.55 | $44.70 | $44.42 | $44.70 | $36.30 | 4,105 |
2017-08-29 | $44.65 | $44.66 | $44.59 | $44.62 | $36.24 | 2,985 |
2017-08-28 | $44.90 | $44.90 | $44.54 | $44.59 | $36.21 | 3,454 |
2017-08-25 | $44.71 | $44.85 | $44.65 | $44.77 | $36.36 | 6,711 |
2017-08-24 | $44.82 | $44.86 | $44.60 | $44.66 | $36.27 | 3,238 |
2017-08-23 | $44.59 | $44.79 | $44.58 | $44.79 | $36.38 | 5,159 |
2017-08-22 | $44.65 | $44.67 | $44.45 | $44.56 | $36.19 | 10,639 |
2017-08-21 | $44.45 | $44.49 | $44.39 | $44.46 | $36.11 | 5,054 |
2017-08-18 | $44.41 | $44.41 | $44.12 | $44.21 | $35.91 | 3,687 |
2017-08-17 | $44.66 | $44.66 | $44.41 | $44.41 | $36.07 | 4,901 |
2017-08-16 | $44.55 | $44.79 | $44.55 | $44.74 | $36.34 | 24,672 |
2017-08-15 | $44.35 | $44.47 | $44.29 | $44.47 | $36.12 | 9,683 |
2017-08-14 | $44.28 | $44.67 | $44.28 | $44.67 | $36.28 | 2,036 |
2017-08-11 | $44.11 | $44.17 | $43.92 | $44.12 | $35.83 | 2,776 |
2017-08-10 | $44.47 | $44.62 | $44.40 | $44.47 | $36.12 | 8,134 |
2017-08-09 | $44.53 | $44.90 | $44.53 | $44.72 | $36.32 | 3,482 |
2017-08-08 | $44.82 | $44.84 | $44.76 | $44.82 | $36.40 | 2,806 |
2017-08-07 | $44.88 | $44.89 | $44.70 | $44.79 | $36.38 | 2,755 |
2017-08-04 | $45.04 | $45.06 | $44.98 | $44.98 | $36.53 | 3,628 |
2017-08-03 | $45.09 | $45.14 | $44.94 | $44.97 | $36.52 | 2,687 |
2017-08-02 | $44.95 | $45.10 | $44.89 | $44.89 | $36.46 | 5,608 |
2017-08-01 | $45.17 | $45.17 | $45.00 | $45.16 | $36.68 | 7,874 |
2017-07-31 | $44.80 | $44.88 | $44.64 | $44.81 | $36.40 | 4,654 |
2017-07-28 | $44.84 | $44.91 | $44.78 | $44.83 | $36.41 | 5,120 |
2017-07-27 | $44.74 | $44.85 | $44.70 | $44.74 | $36.33 | 3,177 |
2017-07-26 | $44.41 | $44.71 | $44.36 | $44.71 | $36.31 | 4,647 |
2017-07-25 | $44.25 | $44.39 | $44.25 | $44.37 | $36.04 | 2,006 |
2017-07-24 | $44.46 | $44.48 | $44.40 | $44.42 | $36.08 | 2,482 |
2017-07-21 | $44.48 | $44.48 | $44.32 | $44.33 | $36.00 | 2,568 |
2017-07-20 | $44.53 | $44.56 | $44.53 | $44.55 | $36.19 | 1,398 |
2017-07-19 | $44.48 | $44.61 | $44.48 | $44.51 | $36.15 | 3,077 |
2017-07-18 | $44.32 | $44.57 | $44.20 | $44.54 | $36.17 | 3,065 |
2017-07-17 | $44.08 | $44.19 | $44.08 | $44.19 | $35.89 | 3,516 |
2017-07-14 | $43.87 | $44.03 | $43.87 | $44.01 | $35.75 | 2,734 |
2017-07-13 | $43.60 | $43.68 | $43.59 | $43.59 | $35.40 | 1,111 |
2017-07-12 | $43.39 | $43.43 | $43.39 | $43.41 | $35.26 | 1,812 |
2017-07-11 | $43.06 | $43.25 | $42.80 | $43.25 | $35.13 | 1,729 |
2017-07-10 | $43.31 | $43.35 | $43.29 | $43.34 | $35.20 | 2,849 |
2017-07-07 | $43.27 | $43.27 | $43.26 | $43.26 | $35.13 | 796 |
2017-07-06 | $43.41 | $43.42 | $43.13 | $43.17 | $35.06 | 1,953 |
2017-07-05 | $43.75 | $43.75 | $43.75 | $43.75 | $35.53 | 695 |
2017-07-03 | $43.95 | $44.17 | $43.88 | $44.17 | $35.87 | 1,411 |
2017-06-30 | $44.30 | $44.30 | $44.05 | $44.10 | $35.81 | 993 |
2017-06-29 | $44.31 | $44.31 | $44.05 | $44.05 | $35.78 | 2,121 |
2017-06-28 | $44.41 | $44.51 | $44.32 | $44.32 | $36.00 | 3,127 |
2017-06-27 | $44.72 | $44.72 | $44.27 | $44.62 | $36.24 | 2,746 |
2017-06-26 | $44.67 | $44.86 | $44.67 | $44.81 | $36.39 | 3,443 |
2017-06-23 | $44.33 | $44.63 | $44.33 | $44.63 | $36.25 | 2,896 |
2017-06-22 | $44.36 | $44.36 | $44.15 | $44.36 | $36.03 | 2,926 |
2017-06-21 | $44.55 | $44.55 | $44.35 | $44.43 | $36.09 | 1,287 |
2017-06-20 | $45.03 | $45.03 | $44.79 | $44.86 | $36.15 | 4,032 |
2017-06-19 | $45.35 | $45.39 | $45.16 | $45.31 | $36.51 | 5,574 |
2017-06-16 | $45.28 | $45.30 | $45.24 | $45.30 | $36.50 | 987 |
2017-06-15 | $44.92 | $45.22 | $44.92 | $45.19 | $36.41 | 3,033 |
2017-06-14 | $45.29 | $45.35 | $45.17 | $45.17 | $36.40 | 2,643 |
2017-06-13 | $44.95 | $44.98 | $44.87 | $44.98 | $36.24 | 2,657 |
2017-06-12 | $44.54 | $44.69 | $44.51 | $44.69 | $36.01 | 1,491 |
2017-06-09 | $44.41 | $44.62 | $44.29 | $44.50 | $35.86 | 1,753 |
2017-06-08 | $44.41 | $44.58 | $44.41 | $44.58 | $35.93 | 2,243 |
2017-06-07 | $44.74 | $44.80 | $44.66 | $44.79 | $36.10 | 5,532 |
2017-06-06 | $44.74 | $44.74 | $44.55 | $44.62 | $35.95 | 4,112 |
2017-06-05 | $44.51 | $44.51 | $44.51 | $44.51 | $35.87 | 503 |
2017-06-02 | $44.49 | $44.78 | $44.49 | $44.78 | $36.08 | 778 |
2017-06-01 | $44.20 | $44.34 | $44.11 | $44.34 | $35.73 | 4,355 |
2017-05-31 | $44.06 | $44.06 | $43.98 | $43.98 | $35.44 | 611 |
2017-05-30 | $44.08 | $44.08 | $43.98 | $44.07 | $35.51 | 968 |
2017-05-26 | $44.12 | $44.12 | $43.96 | $44.07 | $35.51 | 4,150 |
2017-05-25 | $44.25 | $44.32 | $44.19 | $44.27 | $35.67 | 4,051 |
2017-05-24 | $44.02 | $44.14 | $43.99 | $44.14 | $35.57 | 2,932 |
2017-05-23 | $43.98 | $43.98 | $43.90 | $43.97 | $35.43 | 4,370 |
2017-05-22 | $44.03 | $44.03 | $43.96 | $44.01 | $35.46 | 1,075 |
2017-05-19 | $43.77 | $44.05 | $43.77 | $43.92 | $35.39 | 2,622 |
2017-05-18 | $43.70 | $43.85 | $43.66 | $43.85 | $35.33 | 6,795 |
2017-05-17 | $43.60 | $43.75 | $43.60 | $43.74 | $35.24 | 5,871 |
2017-05-16 | $43.70 | $43.70 | $43.60 | $43.62 | $35.15 | 1,649 |
2017-05-15 | $43.78 | $43.98 | $43.77 | $43.77 | $35.27 | 2,055 |
2017-05-12 | $43.69 | $43.69 | $43.69 | $43.69 | $35.20 | 705 |
2017-05-11 | $43.53 | $43.76 | $43.53 | $43.76 | $35.26 | 1,581 |
2017-05-10 | $43.78 | $43.86 | $43.78 | $43.78 | $35.28 | 3,003 |
2017-05-09 | $43.66 | $43.72 | $43.58 | $43.58 | $35.12 | 4,931 |
2017-05-08 | $43.72 | $43.77 | $43.68 | $43.77 | $35.27 | 1,164 |
2017-05-05 | $44.09 | $44.09 | $43.44 | $44.06 | $35.50 | 4,352 |
2017-05-04 | $43.46 | $43.66 | $43.25 | $43.64 | $35.16 | 3,241 |
2017-05-03 | $43.84 | $43.86 | $43.58 | $43.64 | $35.17 | 2,841 |
2017-05-02 | $43.80 | $44.22 | $43.77 | $43.96 | $35.42 | 3,695 |
2017-05-01 | $43.72 | $43.77 | $43.62 | $43.62 | $35.15 | 766 |
2017-04-28 | $43.40 | $43.50 | $43.33 | $43.50 | $35.05 | 6,242 |
2017-04-27 | $43.83 | $44.00 | $43.74 | $43.84 | $35.33 | 9,692 |
2017-04-26 | $44.07 | $44.09 | $43.99 | $43.99 | $35.44 | 842 |
2017-04-25 | $44.16 | $44.19 | $44.09 | $44.19 | $35.61 | 2,549 |
2017-04-24 | $43.88 | $43.93 | $43.70 | $43.93 | $35.40 | 4,319 |
2017-04-21 | $44.21 | $44.21 | $43.99 | $44.15 | $35.57 | 2,185 |
2017-04-20 | $44.15 | $44.32 | $44.10 | $44.32 | $35.71 | 7,574 |
2017-04-19 | $44.33 | $44.46 | $44.17 | $44.17 | $35.59 | 2,122 |
2017-04-18 | $44.49 | $44.49 | $44.47 | $44.48 | $35.84 | 1,004 |
2017-04-17 | $44.34 | $44.37 | $44.34 | $44.37 | $35.75 | 1,051 |
2017-04-13 | $44.03 | $44.11 | $43.93 | $43.93 | $35.40 | 3,171 |
2017-04-12 | $43.97 | $44.01 | $43.85 | $43.90 | $35.37 | 7,521 |
2017-04-11 | $43.67 | $43.87 | $43.67 | $43.79 | $35.29 | 5,688 |
2017-04-10 | $43.46 | $43.64 | $43.46 | $43.57 | $35.11 | 6,672 |
2017-04-07 | $43.43 | $43.53 | $43.42 | $43.52 | $35.07 | 5,509 |
2017-04-06 | $43.38 | $43.48 | $43.34 | $43.39 | $34.96 | 2,411 |
2017-04-05 | $43.35 | $43.35 | $43.21 | $43.21 | $34.82 | 2,867 |
2017-04-04 | $43.09 | $43.14 | $43.09 | $43.11 | $34.74 | 1,681 |
2017-04-03 | $43.00 | $43.12 | $42.97 | $43.12 | $34.74 | 3,025 |
2017-03-31 | $42.78 | $43.03 | $42.78 | $43.02 | $34.67 | 1,632 |
2017-03-30 | $42.68 | $42.84 | $42.68 | $42.77 | $34.46 | 754 |
2017-03-29 | $42.78 | $42.90 | $42.75 | $42.88 | $34.55 | 8,012 |
2017-03-28 | $42.78 | $42.78 | $42.69 | $42.78 | $34.47 | 4,488 |
2017-03-27 | $42.87 | $42.97 | $42.64 | $42.71 | $34.41 | 2,368 |
2017-03-24 | $42.93 | $43.11 | $42.93 | $42.99 | $34.64 | 3,434 |
2017-03-23 | $43.07 | $43.18 | $42.88 | $42.88 | $34.55 | 2,667 |
2017-03-22 | $42.39 | $42.79 | $42.39 | $42.79 | $34.48 | 2,611 |
2017-03-21 | $43.04 | $43.04 | $42.67 | $42.67 | $34.38 | 2,229 |
2017-03-20 | $42.82 | $42.82 | $42.82 | $42.82 | $34.50 | 338 |
2017-03-17 | $42.79 | $42.90 | $42.78 | $42.83 | $34.52 | 2,526 |
2017-03-16 | $42.68 | $42.84 | $42.68 | $42.75 | $34.45 | 4,468 |
2017-03-15 | $41.81 | $42.62 | $41.77 | $42.50 | $34.25 | 81,678 |
2017-03-14 | $41.70 | $41.80 | $41.70 | $41.75 | $33.64 | 1,301 |
2017-03-13 | $41.85 | $42.12 | $41.85 | $41.95 | $33.80 | 13,592 |
2017-03-10 | $41.77 | $41.78 | $41.70 | $41.78 | $33.67 | 1,013 |
2017-03-09 | $42.16 | $42.27 | $41.75 | $41.88 | $33.75 | 1,999 |
2017-03-08 | $42.61 | $42.61 | $42.32 | $42.33 | $34.11 | 4,072 |
2017-03-07 | $42.75 | $42.75 | $42.62 | $42.66 | $34.38 | 4,153 |
2017-03-06 | $42.75 | $42.95 | $42.75 | $42.87 | $34.54 | 15,005 |
2017-03-03 | $42.90 | $43.09 | $42.78 | $43.09 | $34.72 | 3,687 |
2017-03-02 | $43.31 | $43.31 | $43.05 | $43.12 | $34.75 | 7,382 |
2017-03-01 | $43.60 | $43.61 | $43.29 | $43.55 | $35.09 | 11,177 |
2017-02-28 | $43.51 | $43.68 | $43.42 | $43.47 | $35.03 | 62,200 |
2017-02-27 | $43.63 | $43.82 | $43.63 | $43.69 | $35.21 | 20,320 |
2017-02-24 | $43.42 | $43.65 | $43.42 | $43.65 | $35.17 | 4,049 |
2017-02-23 | $43.30 | $43.59 | $43.29 | $43.59 | $35.12 | 14,643 |
2017-02-22 | $43.30 | $43.47 | $43.06 | $43.15 | $34.77 | 5,917 |
2017-02-21 | $43.25 | $43.45 | $43.12 | $43.45 | $35.01 | 7,715 |
2017-02-17 | $43.04 | $43.13 | $42.79 | $43.04 | $34.68 | 5,366 |
2017-02-16 | $43.14 | $43.19 | $42.99 | $43.03 | $34.67 | 23,672 |
2017-02-15 | $42.69 | $43.13 | $42.50 | $42.81 | $34.50 | 43,434 |
2017-02-14 | $42.83 | $42.88 | $42.64 | $42.88 | $34.55 | 5,399 |
2017-02-13 | $42.88 | $43.02 | $42.88 | $42.94 | $34.60 | 6,045 |
2017-02-10 | $42.84 | $43.08 | $42.84 | $43.06 | $34.70 | 7,771 |
2017-02-09 | $42.73 | $42.80 | $42.73 | $42.80 | $34.49 | 1,068 |
2017-02-08 | $42.36 | $42.73 | $42.36 | $42.65 | $34.37 | 14,706 |
2017-02-07 | $42.22 | $42.35 | $42.15 | $42.32 | $34.10 | 4,717 |
2017-02-06 | $42.20 | $42.29 | $42.02 | $42.29 | $34.07 | 9,994 |
2017-02-03 | $42.38 | $42.41 | $42.16 | $42.32 | $34.10 | 26,841 |
2017-02-02 | $41.92 | $42.30 | $41.92 | $42.10 | $33.92 | 3,658 |
2017-02-01 | $42.28 | $42.30 | $41.77 | $41.88 | $33.75 | 6,049 |
2017-01-31 | $41.92 | $42.26 | $41.92 | $42.16 | $33.97 | 3,769 |
2017-01-30 | $41.80 | $42.18 | $41.70 | $41.92 | $33.78 | 11,692 |
2017-01-27 | $41.95 | $42.43 | $41.86 | $41.91 | $33.77 | 14,118 |
2017-01-26 | $42.44 | $42.44 | $42.13 | $42.37 | $34.14 | 5,030 |
2017-01-25 | $42.19 | $42.25 | $42.06 | $42.15 | $33.96 | 3,578 |
2017-01-24 | $42.38 | $42.59 | $42.29 | $42.44 | $34.20 | 10,860 |
2017-01-23 | $42.42 | $42.51 | $42.24 | $42.51 | $34.26 | 11,645 |
2017-01-20 | $41.95 | $42.19 | $41.84 | $42.19 | $34.00 | 9,716 |
2017-01-19 | $42.15 | $42.18 | $41.77 | $41.77 | $33.66 | 16,111 |
2017-01-18 | $42.51 | $42.58 | $42.32 | $42.51 | $34.25 | 20,243 |
2017-01-17 | $42.07 | $42.38 | $42.03 | $42.35 | $34.13 | 8,219 |
2017-01-13 | $42.26 | $42.34 | $42.08 | $42.20 | $34.00 | 1,520 |
2017-01-12 | $42.09 | $42.31 | $42.09 | $42.31 | $34.09 | 2,291 |
2017-01-11 | $42.32 | $42.43 | $42.05 | $42.29 | $34.08 | 6,449 |
2017-01-10 | $42.64 | $42.84 | $42.47 | $42.55 | $34.29 | 4,863 |
2017-01-09 | $42.72 | $42.92 | $42.64 | $42.84 | $34.52 | 10,986 |
2017-01-06 | $42.85 | $43.05 | $42.80 | $42.80 | $34.48 | 2,865 |
2017-01-05 | $42.49 | $42.82 | $42.49 | $42.74 | $34.44 | 6,384 |
2017-01-04 | $42.08 | $42.49 | $42.08 | $42.33 | $34.11 | 8,442 |
2017-01-03 | $41.96 | $41.98 | $41.55 | $41.98 | $33.83 | 4,975 |
2016-12-30 | $41.71 | $41.89 | $41.57 | $41.66 | $33.57 | 3,255 |
2016-12-29 | $41.15 | $41.54 | $41.15 | $41.19 | $33.19 | 20,679 |
2016-12-28 | $41.08 | $41.13 | $40.77 | $40.77 | $32.85 | 6,122 |
2016-12-27 | $41.41 | $41.49 | $41.20 | $41.37 | $33.33 | 9,633 |
2016-12-23 | $40.92 | $41.48 | $40.92 | $40.98 | $33.02 | 2,864 |
2016-12-22 | $41.09 | $41.20 | $40.91 | $41.17 | $33.17 | 6,903 |
2016-12-21 | $41.25 | $41.64 | $41.08 | $41.42 | $33.37 | 16,843 |
2016-12-20 | $42.10 | $42.10 | $41.76 | $41.91 | $33.40 | 4,294 |
2016-12-19 | $42.18 | $42.18 | $41.74 | $41.92 | $33.41 | 9,315 |
2016-12-16 | $41.52 | $41.62 | $41.35 | $41.53 | $33.10 | 3,946 |
2016-12-15 | $41.40 | $41.62 | $41.23 | $41.44 | $33.03 | 3,389 |
2016-12-14 | $42.39 | $42.39 | $41.73 | $41.73 | $33.26 | 5,470 |
2016-12-13 | $42.54 | $42.59 | $42.24 | $42.45 | $33.83 | 18,249 |
2016-12-12 | $42.05 | $42.45 | $41.97 | $42.45 | $33.83 | 2,035 |
2016-12-09 | $42.68 | $42.68 | $42.12 | $42.31 | $33.72 | 5,529 |
2016-12-08 | $41.83 | $42.42 | $41.83 | $42.26 | $33.68 | 40,708 |
2016-12-07 | $41.85 | $42.12 | $41.85 | $42.12 | $33.57 | 8,366 |
2016-12-06 | $41.18 | $41.59 | $41.18 | $41.42 | $33.01 | 7,139 |
2016-12-05 | $40.98 | $41.21 | $40.94 | $41.12 | $32.77 | 5,175 |
2016-12-02 | $40.67 | $41.15 | $40.67 | $41.05 | $32.71 | 3,767 |
2016-12-01 | $41.18 | $41.18 | $40.46 | $40.64 | $32.39 | 9,713 |
2016-11-30 | $41.40 | $41.51 | $41.10 | $41.17 | $32.81 | 17,034 |
2016-11-29 | $41.12 | $41.68 | $41.12 | $41.68 | $33.22 | 3,783 |
2016-11-28 | $41.11 | $41.36 | $41.00 | $41.36 | $32.96 | 2,280 |
2016-11-25 | $40.81 | $40.81 | $40.81 | $40.81 | $32.52 | 108 |
2016-11-23 | $40.89 | $40.89 | $40.56 | $40.58 | $32.34 | 6,431 |
2016-11-22 | $40.75 | $41.07 | $40.48 | $41.07 | $32.73 | 13,130 |
2016-11-21 | $40.63 | $40.63 | $40.47 | $40.47 | $32.25 | 156,307 |
2016-11-18 | $40.49 | $40.68 | $40.28 | $40.44 | $32.23 | 2,665 |
2016-11-17 | $40.87 | $40.92 | $40.45 | $40.60 | $32.36 | 3,106 |
2016-11-16 | $40.66 | $40.66 | $40.35 | $40.57 | $32.33 | 4,933 |
2016-11-15 | $41.11 | $41.32 | $40.81 | $41.00 | $32.67 | 15,534 |
2016-11-14 | $40.50 | $41.15 | $40.33 | $41.14 | $32.79 | 4,551 |
2016-11-11 | $40.88 | $41.04 | $40.68 | $40.68 | $32.42 | 2,481 |
2016-11-10 | $41.36 | $41.36 | $40.38 | $40.96 | $32.64 | 2,802 |
2016-11-09 | $41.60 | $41.75 | $41.24 | $41.67 | $33.21 | 3,292 |
2016-11-08 | $42.19 | $42.34 | $41.86 | $41.95 | $33.43 | 2,287 |
2016-11-07 | $41.93 | $42.00 | $41.73 | $41.97 | $33.45 | 1,959 |
2016-11-04 | $41.40 | $41.64 | $41.40 | $41.64 | $33.18 | 274 |
2016-11-03 | $41.86 | $41.86 | $41.36 | $41.36 | $32.96 | 6,737 |
2016-11-02 | $41.82 | $42.20 | $41.52 | $41.69 | $33.22 | 3,606 |
2016-11-01 | $42.62 | $42.62 | $42.06 | $42.06 | $33.52 | 2,566 |
2016-10-31 | $42.13 | $42.42 | $42.13 | $42.42 | $33.81 | 5,348 |
2016-10-28 | $42.11 | $42.23 | $41.75 | $41.90 | $33.39 | 8,443 |
2016-10-27 | $42.03 | $42.06 | $41.86 | $41.86 | $33.36 | 2,022 |
2016-10-26 | $42.93 | $42.93 | $42.45 | $42.69 | $34.02 | 3,271 |
2016-10-25 | $42.99 | $43.23 | $42.83 | $43.22 | $34.44 | 1,879 |
2016-10-24 | $43.24 | $43.24 | $43.24 | $43.24 | $34.46 | 458 |
2016-10-21 | $42.79 | $43.10 | $42.79 | $42.91 | $34.20 | 2,111 |
2016-10-20 | $43.17 | $43.17 | $43.03 | $43.14 | $34.38 | 5,357 |
2016-10-19 | $42.97 | $43.11 | $42.97 | $43.05 | $34.31 | 1,237 |
2016-10-18 | $43.10 | $43.15 | $42.89 | $43.03 | $34.29 | 3,170 |
2016-10-17 | $42.79 | $42.79 | $42.42 | $42.48 | $33.86 | 1,087 |
2016-10-14 | $42.80 | $42.91 | $42.56 | $42.91 | $34.20 | 5,069 |
2016-10-13 | $42.52 | $42.72 | $42.52 | $42.70 | $34.03 | 4,921 |
2016-10-12 | $42.40 | $42.40 | $42.11 | $42.34 | $33.74 | 760 |
2016-10-11 | $42.32 | $42.55 | $42.08 | $42.08 | $33.54 | 1,028 |
2016-10-10 | $43.05 | $43.05 | $42.84 | $42.84 | $34.14 | 1,231 |
2016-10-07 | $42.94 | $42.94 | $42.63 | $42.63 | $33.97 | 926 |
2016-10-06 | $43.02 | $43.02 | $42.81 | $42.81 | $34.12 | 2,538 |
2016-10-05 | $43.27 | $43.27 | $42.93 | $43.24 | $34.46 | 1,349 |
2016-10-04 | $44.01 | $44.34 | $43.50 | $43.56 | $34.71 | 6,904 |
2016-10-03 | $45.02 | $45.02 | $45.02 | $45.02 | $35.88 | 408 |
2016-09-30 | $45.19 | $45.19 | $45.02 | $45.02 | $35.88 | 485 |
2016-09-29 | $45.50 | $45.50 | $44.78 | $45.06 | $35.91 | 1,805 |
2016-09-28 | $45.62 | $45.63 | $45.22 | $45.42 | $36.20 | 7,404 |
2016-09-27 | $45.59 | $45.60 | $45.28 | $45.28 | $36.09 | 3,065 |
2016-09-26 | $45.40 | $45.52 | $45.19 | $45.34 | $36.13 | 2,466 |
2016-09-23 | $45.09 | $45.48 | $45.09 | $45.41 | $36.19 | 12,898 |
2016-09-22 | $45.35 | $45.35 | $45.35 | $45.35 | $36.14 | 223 |
2016-09-21 | $44.70 | $44.81 | $44.02 | $44.81 | $35.71 | 2,198 |
2016-09-20 | $45.05 | $45.05 | $44.60 | $44.85 | $35.44 | 1,822 |
2016-09-19 | $44.52 | $44.71 | $44.38 | $44.71 | $35.33 | 1,765 |
2016-09-16 | $44.27 | $44.46 | $43.98 | $44.29 | $35.00 | 1,696 |
2016-09-15 | $44.22 | $44.47 | $44.13 | $44.42 | $35.10 | 5,710 |
2016-09-14 | $44.42 | $44.42 | $44.08 | $44.10 | $34.85 | 2,899 |
2016-09-13 | $45.06 | $45.06 | $45.06 | $45.06 | $35.60 | 271 |
2016-09-12 | $44.57 | $45.41 | $44.57 | $45.17 | $35.69 | 8,110 |
2016-09-09 | $45.35 | $45.35 | $44.93 | $45.07 | $35.61 | 1,217 |
2016-09-08 | $46.50 | $46.56 | $46.17 | $46.17 | $36.49 | 10,965 |
2016-09-07 | $46.44 | $46.62 | $46.37 | $46.62 | $36.84 | 5,322 |
2016-09-06 | $46.28 | $46.52 | $46.21 | $46.51 | $36.75 | 3,985 |
2016-09-02 | $45.93 | $46.03 | $45.92 | $46.03 | $36.37 | 2,967 |
2016-09-01 | $45.98 | $45.98 | $45.52 | $45.64 | $36.06 | 2,611 |
2016-08-31 | $45.62 | $45.80 | $45.52 | $45.80 | $36.19 | 2,432 |
2016-08-30 | $45.67 | $45.78 | $45.61 | $45.77 | $36.17 | 3,655 |
2016-08-29 | $46.14 | $46.14 | $45.75 | $46.06 | $36.39 | 3,084 |
2016-08-26 | $46.10 | $46.61 | $45.31 | $45.60 | $36.04 | 2,553 |
2016-08-25 | $46.17 | $46.17 | $46.00 | $46.00 | $36.35 | 1,365 |
2016-08-24 | $46.35 | $46.35 | $45.84 | $45.94 | $36.30 | 3,408 |
2016-08-23 | $46.38 | $46.71 | $46.14 | $46.14 | $36.46 | 1,048 |
2016-08-22 | $45.97 | $46.20 | $45.77 | $46.00 | $36.35 | 37,998 |
2016-08-19 | $46.09 | $46.41 | $45.89 | $45.96 | $36.32 | 2,539 |
2016-08-18 | $46.08 | $46.32 | $45.90 | $46.22 | $36.52 | 3,697 |
2016-08-17 | $46.02 | $46.06 | $46.02 | $46.06 | $36.40 | 914 |
2016-08-16 | $46.37 | $46.37 | $46.12 | $46.27 | $36.56 | 4,388 |
2016-08-15 | $46.80 | $46.80 | $46.61 | $46.63 | $36.85 | 2,196 |
2016-08-12 | $46.33 | $46.86 | $46.33 | $46.58 | $36.81 | 32,904 |
2016-08-11 | $46.63 | $46.63 | $46.24 | $46.31 | $36.59 | 3,456 |
2016-08-10 | $46.92 | $46.92 | $46.60 | $46.60 | $36.82 | 2,675 |
2016-08-09 | $46.63 | $46.71 | $46.62 | $46.71 | $36.91 | 850 |
2016-08-08 | $46.54 | $46.82 | $46.44 | $46.72 | $36.92 | 4,011 |
2016-08-05 | $46.38 | $46.47 | $46.25 | $46.40 | $36.67 | 5,310 |
2016-08-04 | $46.13 | $46.23 | $46.05 | $46.18 | $36.49 | 2,411 |
2016-08-03 | $46.17 | $46.17 | $45.92 | $45.98 | $36.33 | 3,571 |
2016-08-02 | $46.72 | $46.72 | $46.34 | $46.51 | $36.76 | 4,081 |
2016-08-01 | $46.74 | $47.03 | $46.74 | $46.89 | $37.05 | 2,840 |
2016-07-29 | $46.64 | $47.01 | $46.63 | $46.96 | $37.11 | 5,186 |
2016-07-28 | $46.41 | $46.70 | $46.35 | $46.66 | $36.87 | 4,175 |
2016-07-27 | $46.24 | $46.24 | $46.05 | $46.11 | $36.44 | 1,738 |
2016-07-26 | $46.69 | $46.80 | $46.38 | $46.53 | $36.77 | 2,056 |
2016-07-25 | $46.31 | $46.45 | $46.31 | $46.45 | $36.71 | 564 |
2016-07-22 | $46.19 | $46.39 | $46.19 | $46.27 | $36.57 | 3,582 |
2016-07-21 | $45.99 | $46.15 | $45.96 | $46.01 | $36.36 | 4,750 |
2016-07-20 | $46.01 | $46.14 | $46.01 | $46.12 | $36.44 | 3,282 |
2016-07-19 | $45.56 | $45.74 | $45.56 | $45.74 | $36.14 | 976 |
2016-07-18 | $46.02 | $46.19 | $45.52 | $45.88 | $36.25 | 10,197 |
2016-07-15 | $45.80 | $45.80 | $45.46 | $45.56 | $36.00 | 1,841 |
2016-07-14 | $46.11 | $46.11 | $45.84 | $46.04 | $36.38 | 3,059 |
2016-07-13 | $45.94 | $45.94 | $45.76 | $45.76 | $36.16 | 396 |
2016-07-12 | $45.91 | $45.91 | $45.60 | $45.86 | $36.24 | 2,278 |
2016-07-11 | $45.30 | $45.62 | $45.30 | $45.62 | $36.05 | 4,844 |
2016-07-08 | $45.14 | $45.14 | $44.98 | $45.10 | $35.64 | 3,066 |
2016-07-07 | $44.57 | $44.63 | $44.23 | $44.55 | $35.20 | 4,620 |
2016-07-06 | $44.63 | $44.71 | $44.54 | $44.71 | $35.33 | 935 |
2016-07-05 | $44.88 | $45.02 | $44.82 | $44.88 | $35.46 | 4,124 |
2016-07-01 | $45.08 | $45.11 | $44.87 | $45.11 | $35.65 | 1,365 |
2016-06-30 | $44.85 | $44.98 | $44.60 | $44.79 | $35.39 | 5,626 |
2016-06-29 | $44.50 | $44.53 | $44.45 | $44.52 | $35.18 | 2,081 |
2016-06-28 | $43.81 | $43.81 | $43.51 | $43.77 | $34.59 | 2,221 |
2016-06-27 | $42.83 | $42.93 | $42.45 | $42.77 | $33.80 | 5,763 |
2016-06-24 | $42.56 | $43.47 | $42.56 | $43.31 | $34.22 | 3,605 |
2016-06-23 | $44.71 | $44.82 | $44.59 | $44.82 | $35.41 | 1,413 |
2016-06-22 | $44.48 | $44.48 | $44.26 | $44.39 | $35.07 | 1,507 |
2016-06-21 | $44.61 | $44.75 | $44.61 | $44.70 | $35.08 | 1,705 |
2016-06-20 | $44.64 | $44.87 | $44.46 | $44.53 | $34.94 | 2,067 |
2016-06-17 | $44.02 | $44.02 | $43.74 | $43.89 | $34.44 | 1,049 |
2016-06-16 | $43.49 | $43.94 | $43.49 | $43.94 | $34.48 | 4,978 |
2016-06-15 | $43.57 | $43.84 | $43.57 | $43.83 | $34.39 | 2,578 |
2016-06-14 | $43.30 | $43.56 | $43.24 | $43.31 | $33.98 | 4,531 |
2016-06-13 | $43.63 | $43.93 | $43.63 | $43.74 | $34.32 | 2,316 |
2016-06-10 | $44.04 | $44.04 | $43.76 | $43.76 | $34.34 | 1,258 |
2016-06-09 | $44.44 | $44.50 | $44.31 | $44.47 | $34.90 | 4,656 |
2016-06-08 | $44.36 | $44.58 | $44.34 | $44.44 | $34.87 | 2,196 |
2016-06-07 | $44.35 | $44.35 | $44.34 | $44.35 | $34.80 | 875 |
2016-06-06 | $44.11 | $44.11 | $43.84 | $44.06 | $34.57 | 3,000 |
2016-06-03 | $43.90 | $44.05 | $43.83 | $44.02 | $34.54 | 2,500 |
2016-06-02 | $43.69 | $43.69 | $43.69 | $43.69 | $34.28 | 131 |
2016-06-01 | $43.62 | $43.81 | $43.34 | $43.69 | $34.28 | 2,322 |
2016-05-31 | $43.99 | $43.99 | $43.54 | $43.80 | $34.37 | 1,834 |
2016-05-27 | $43.94 | $44.02 | $43.60 | $43.70 | $34.29 | 6,445 |
2016-05-26 | $43.51 | $43.77 | $43.49 | $43.76 | $34.34 | 7,640 |
2016-05-25 | $43.57 | $43.58 | $43.41 | $43.55 | $34.17 | 3,419 |
2016-05-24 | $43.54 | $43.63 | $43.39 | $43.55 | $34.18 | 4,204 |
2016-05-23 | $42.96 | $43.45 | $42.93 | $43.04 | $33.77 | 2,536 |
2016-05-20 | $42.92 | $42.93 | $42.92 | $42.93 | $33.69 | 664 |
2016-05-19 | $42.75 | $42.75 | $42.58 | $42.70 | $33.51 | 1,713 |
2016-05-18 | $43.37 | $43.64 | $42.93 | $43.06 | $33.79 | 29,390 |
2016-05-17 | $43.98 | $44.01 | $43.43 | $43.52 | $34.15 | 4,309 |
2016-05-16 | $44.33 | $44.42 | $44.16 | $44.16 | $34.65 | 1,393 |
2016-05-13 | $43.85 | $43.86 | $43.54 | $43.64 | $34.24 | 10,567 |
2016-05-12 | $43.97 | $44.14 | $43.74 | $44.10 | $34.61 | 4,087 |
2016-05-11 | $44.80 | $44.80 | $44.01 | $44.20 | $34.68 | 5,254 |
2016-05-10 | $44.79 | $44.79 | $44.79 | $44.79 | $35.15 | 222 |
2016-05-09 | $44.54 | $44.72 | $44.52 | $44.72 | $35.09 | 1,481 |
2016-05-06 | $44.05 | $44.37 | $43.98 | $44.37 | $34.82 | 3,870 |
2016-05-05 | $44.11 | $44.24 | $44.09 | $44.24 | $34.71 | 1,935 |
2016-05-04 | $43.85 | $44.16 | $43.74 | $44.08 | $34.59 | 28,906 |
2016-05-03 | $43.76 | $44.01 | $43.70 | $43.85 | $34.40 | 4,109 |
2016-05-02 | $43.72 | $44.21 | $43.72 | $44.13 | $34.62 | 3,934 |
2016-04-29 | $43.63 | $43.64 | $43.21 | $43.43 | $34.08 | 5,562 |
2016-04-28 | $44.06 | $44.06 | $43.61 | $43.76 | $34.34 | 4,370 |
2016-04-27 | $44.04 | $44.06 | $43.82 | $44.06 | $34.57 | 2,074 |
2016-04-26 | $44.42 | $44.42 | $44.01 | $44.10 | $34.60 | 2,734 |
2016-04-25 | $43.64 | $44.01 | $43.63 | $43.92 | $34.46 | 19,831 |
2016-04-22 | $43.62 | $44.01 | $43.49 | $43.62 | $34.23 | 14,827 |
2016-04-21 | $44.08 | $44.08 | $43.42 | $43.66 | $34.26 | 8,053 |
2016-04-20 | $44.41 | $44.41 | $44.08 | $44.08 | $34.59 | 9,290 |
2016-04-19 | $44.22 | $44.46 | $44.22 | $44.40 | $34.84 | 1,365 |
2016-04-18 | $44.05 | $44.23 | $44.05 | $44.23 | $34.70 | 984 |
2016-04-15 | $43.78 | $44.17 | $43.72 | $44.09 | $34.60 | 5,178 |
2016-04-14 | $43.73 | $44.00 | $43.73 | $43.97 | $34.50 | 2,010 |
2016-04-13 | $44.23 | $44.23 | $43.91 | $44.08 | $34.59 | 40,088 |
2016-04-12 | $43.90 | $44.14 | $43.64 | $44.09 | $34.60 | 2,679 |
2016-04-11 | $43.93 | $43.95 | $43.81 | $43.95 | $34.48 | 1,950 |
2016-04-08 | $43.66 | $44.01 | $43.66 | $43.71 | $34.30 | 7,991 |
2016-04-07 | $43.56 | $43.56 | $42.94 | $42.94 | $33.69 | 2,178 |
2016-04-06 | $43.42 | $43.45 | $43.29 | $43.45 | $34.09 | 648 |
2016-04-05 | $43.13 | $43.30 | $43.07 | $43.22 | $33.91 | 2,334 |
2016-04-04 | $43.62 | $43.65 | $43.39 | $43.42 | $34.07 | 2,047 |
2016-04-01 | $43.37 | $43.64 | $43.24 | $43.51 | $34.14 | 6,520 |
2016-03-31 | $43.86 | $43.94 | $43.67 | $43.92 | $34.46 | 3,951 |
2016-03-30 | $43.98 | $44.03 | $43.95 | $44.03 | $34.55 | 810 |
2016-03-29 | $43.10 | $43.68 | $43.10 | $43.59 | $34.20 | 10,365 |
2016-03-28 | $42.71 | $43.16 | $42.46 | $42.93 | $33.69 | 4,646 |
2016-03-24 | $42.68 | $42.73 | $42.34 | $42.63 | $33.45 | 1,892 |
2016-03-23 | $43.00 | $43.09 | $42.79 | $42.80 | $33.58 | 5,453 |
2016-03-22 | $43.27 | $43.57 | $43.27 | $43.40 | $33.76 | 14,711 |
2016-03-21 | $43.64 | $43.71 | $43.43 | $43.70 | $34.00 | 2,645 |
2016-03-18 | $44.16 | $44.16 | $43.81 | $43.81 | $34.08 | 5,824 |
2016-03-17 | $43.77 | $44.17 | $43.72 | $44.02 | $34.25 | 2,181 |
2016-03-16 | $42.88 | $43.48 | $42.67 | $43.48 | $33.83 | 3,739 |
2016-03-15 | $42.56 | $43.00 | $42.56 | $42.84 | $33.33 | 5,188 |
2016-03-14 | $42.84 | $43.00 | $42.84 | $43.00 | $33.45 | 2,620 |
2016-03-11 | $42.81 | $42.87 | $42.66 | $42.87 | $33.35 | 3,023 |
2016-03-10 | $42.02 | $42.02 | $41.48 | $41.96 | $32.64 | 15,455 |
2016-03-09 | $41.87 | $42.06 | $41.80 | $41.87 | $32.58 | 9,035 |
2016-03-08 | $42.08 | $42.08 | $41.69 | $41.79 | $32.51 | 15,337 |
2016-03-07 | $41.72 | $42.06 | $41.72 | $41.97 | $32.65 | 11,709 |
2016-03-04 | $41.99 | $42.18 | $41.93 | $42.13 | $32.78 | 6,199 |
2016-03-03 | $41.70 | $42.13 | $41.57 | $42.13 | $32.78 | 9,926 |
2016-03-02 | $41.57 | $41.77 | $41.43 | $41.64 | $32.39 | 15,061 |
2016-03-01 | $41.11 | $41.50 | $41.11 | $41.50 | $32.29 | 1,606 |
2016-02-29 | $40.75 | $40.75 | $40.36 | $40.36 | $31.40 | 1,321 |
2016-02-26 | $40.80 | $40.82 | $40.42 | $40.52 | $31.52 | 4,118 |
2016-02-25 | $40.26 | $40.68 | $40.26 | $40.48 | $31.49 | 10,143 |
2016-02-24 | $39.66 | $40.21 | $39.62 | $40.21 | $31.28 | 4,358 |
2016-02-23 | $40.35 | $40.35 | $39.91 | $40.09 | $31.18 | 2,038 |
2016-02-22 | $40.39 | $40.66 | $40.34 | $40.34 | $31.38 | 1,495 |
2016-02-19 | $39.61 | $40.26 | $39.61 | $40.16 | $31.24 | 4,909 |
2016-02-18 | $39.94 | $39.94 | $39.75 | $39.89 | $31.03 | 4,084 |
2016-02-17 | $39.58 | $39.86 | $39.55 | $39.55 | $30.77 | 2,138 |
2016-02-16 | $39.03 | $39.23 | $38.78 | $39.23 | $30.52 | 5,301 |
2016-02-12 | $37.91 | $38.24 | $37.91 | $38.14 | $29.67 | 19,162 |
2016-02-11 | $37.79 | $38.08 | $37.79 | $38.03 | $29.59 | 5,395 |
2016-02-10 | $38.51 | $38.82 | $38.49 | $38.72 | $30.12 | 5,696 |
2016-02-09 | $38.37 | $38.37 | $38.19 | $38.29 | $29.79 | 501 |
2016-02-08 | $39.42 | $39.42 | $38.33 | $38.86 | $30.23 | 5,032 |
2016-02-05 | $40.37 | $40.37 | $39.60 | $39.77 | $30.94 | 8,478 |
2016-02-04 | $40.62 | $40.80 | $40.49 | $40.62 | $31.60 | 8,008 |
2016-02-03 | $40.58 | $40.68 | $40.09 | $40.54 | $31.54 | 10,933 |
2016-02-02 | $40.42 | $40.42 | $40.08 | $40.08 | $31.18 | 6,424 |
2016-02-01 | $40.54 | $41.01 | $40.54 | $40.95 | $31.86 | 5,369 |
2016-01-29 | $40.16 | $40.77 | $40.05 | $40.49 | $31.50 | 4,405 |
2016-01-28 | $39.81 | $40.17 | $39.56 | $39.56 | $30.78 | 9,028 |
2016-01-27 | $39.98 | $40.25 | $39.56 | $39.79 | $30.95 | 6,140 |
2016-01-26 | $40.15 | $40.38 | $40.14 | $40.35 | $31.39 | 18,768 |
2016-01-25 | $39.90 | $40.03 | $39.63 | $39.63 | $30.83 | 4,598 |
2016-01-22 | $39.65 | $40.26 | $39.65 | $39.91 | $31.05 | 10,848 |
2016-01-21 | $38.91 | $39.14 | $38.80 | $38.96 | $30.31 | 4,030 |
2016-01-20 | $39.42 | $39.75 | $38.24 | $38.85 | $30.22 | 3,773 |
2016-01-19 | $40.20 | $40.21 | $39.74 | $39.97 | $31.10 | 4,766 |
2016-01-15 | $39.48 | $39.80 | $39.47 | $39.76 | $30.94 | 5,672 |
2016-01-14 | $40.45 | $40.68 | $40.21 | $40.37 | $31.41 | 3,936 |
2016-01-13 | $41.07 | $41.07 | $40.32 | $40.43 | $31.45 | 1,113 |
2016-01-12 | $41.14 | $41.14 | $40.58 | $40.78 | $31.73 | 16,501 |
2016-01-11 | $40.88 | $41.03 | $40.81 | $40.88 | $31.80 | 3,801 |
2016-01-08 | $41.28 | $41.28 | $40.93 | $41.14 | $32.01 | 3,432 |
2016-01-07 | $41.43 | $41.75 | $41.21 | $41.21 | $32.06 | 4,578 |
2016-01-06 | $41.87 | $42.18 | $41.82 | $42.05 | $32.71 | 3,920 |
2016-01-05 | $41.85 | $42.59 | $41.85 | $42.31 | $32.92 | 7,661 |
2016-01-04 | $41.91 | $42.14 | $41.38 | $41.89 | $32.59 | 70,543 |
2015-12-31 | $42.81 | $43.00 | $42.45 | $42.53 | $33.09 | 1,940 |
2015-12-30 | $43.13 | $43.13 | $42.81 | $43.13 | $33.55 | 7,886 |
2015-12-29 | $42.85 | $43.28 | $42.85 | $43.20 | $33.61 | 2,348 |
2015-12-28 | $42.77 | $42.77 | $42.28 | $42.28 | $32.89 | 486 |
2015-12-24 | $42.49 | $42.82 | $42.44 | $42.66 | $33.19 | 2,657 |
2015-12-23 | $42.23 | $42.74 | $42.23 | $42.50 | $33.06 | 6,885 |
2015-12-22 | $42.49 | $42.50 | $42.27 | $42.40 | $32.82 | 9,939 |
2015-12-21 | $42.14 | $42.64 | $42.14 | $42.64 | $33.01 | 1,126 |
2015-12-18 | $42.10 | $42.10 | $42.10 | $42.10 | $32.59 | 798 |
2015-12-17 | $42.64 | $42.94 | $42.41 | $42.41 | $32.83 | 768 |
2015-12-16 | $42.43 | $42.75 | $42.24 | $42.63 | $33.00 | 4,784 |
2015-12-15 | $41.78 | $42.06 | $41.78 | $42.06 | $32.56 | 2,556 |
2015-12-14 | $41.39 | $41.62 | $41.35 | $41.62 | $32.22 | 11,428 |
2015-12-11 | $41.25 | $41.56 | $41.18 | $41.18 | $31.88 | 6,038 |
2015-12-10 | $42.25 | $42.25 | $41.57 | $41.57 | $32.18 | 1,568 |
2015-12-09 | $42.20 | $42.29 | $41.76 | $41.81 | $32.37 | 2,833 |
2015-12-08 | $42.01 | $42.40 | $41.97 | $42.07 | $32.57 | 1,988 |
2015-12-07 | $42.29 | $42.45 | $42.29 | $42.38 | $32.81 | 1,095 |
2015-12-04 | $42.11 | $42.30 | $42.11 | $42.30 | $32.74 | 1,273 |
2015-12-03 | $42.26 | $42.27 | $41.66 | $41.66 | $32.25 | 2,049 |
2015-12-02 | $42.56 | $42.56 | $42.49 | $42.53 | $32.92 | 2,425 |
2015-12-01 | $42.86 | $43.01 | $42.77 | $42.93 | $33.23 | 46,194 |
2015-11-30 | $42.39 | $42.39 | $42.27 | $42.27 | $32.72 | 788 |
2015-11-27 | $42.40 | $42.53 | $42.40 | $42.53 | $32.93 | 368 |
2015-11-25 | $42.58 | $42.58 | $42.42 | $42.42 | $32.84 | 1,044 |
2015-11-24 | $42.37 | $42.64 | $42.20 | $42.37 | $32.80 | 4,620 |
2015-11-23 | $42.91 | $42.91 | $42.45 | $42.68 | $33.04 | 2,367 |
2015-11-20 | $42.75 | $42.80 | $42.68 | $42.80 | $33.13 | 1,883 |
2015-11-19 | $42.62 | $42.62 | $42.33 | $42.45 | $32.86 | 1,136 |
2015-11-18 | $41.85 | $42.13 | $41.75 | $42.03 | $32.53 | 2,323 |
2015-11-17 | $41.99 | $42.02 | $41.65 | $41.65 | $32.24 | 4,829 |
2015-11-16 | $41.04 | $41.50 | $41.04 | $41.47 | $32.11 | 1,008 |
2015-11-13 | $41.48 | $41.48 | $41.09 | $41.24 | $31.92 | 4,934 |
2015-11-12 | $41.71 | $41.73 | $41.57 | $41.64 | $32.24 | 4,740 |
2015-11-11 | $41.55 | $41.91 | $41.55 | $41.80 | $32.36 | 2,201 |
2015-11-10 | $41.18 | $41.51 | $41.18 | $41.45 | $32.09 | 4,616 |
2015-11-09 | $41.81 | $41.81 | $41.13 | $41.23 | $31.92 | 2,982 |
2015-11-06 | $42.05 | $42.24 | $41.96 | $42.22 | $32.68 | 18,028 |
2015-11-05 | $42.94 | $43.07 | $42.94 | $42.97 | $33.26 | 1,449 |
2015-11-04 | $43.22 | $43.22 | $42.96 | $42.96 | $33.25 | 4,480 |
2015-11-03 | $43.34 | $43.34 | $43.34 | $43.34 | $33.55 | 1,263 |
2015-11-02 | $43.32 | $43.66 | $43.32 | $43.52 | $33.69 | 1,105 |
2015-10-30 | $43.26 | $43.30 | $43.24 | $43.26 | $33.48 | 1,361 |
2015-10-29 | $43.26 | $43.37 | $43.24 | $43.32 | $33.53 | 7,738 |
2015-10-28 | $44.08 | $44.08 | $43.52 | $43.85 | $33.95 | 4,822 |
2015-10-27 | $43.69 | $43.69 | $43.60 | $43.60 | $33.75 | 502 |
2015-10-26 | $43.83 | $43.84 | $43.48 | $43.68 | $33.81 | 8,514 |
2015-10-23 | $44.24 | $44.24 | $43.63 | $43.78 | $33.89 | 5,259 |
2015-10-22 | $43.75 | $43.84 | $43.75 | $43.84 | $33.94 | 1,621 |
2015-10-21 | $43.38 | $43.38 | $43.38 | $43.38 | $33.58 | 245 |
2015-10-20 | $43.47 | $43.59 | $43.32 | $43.53 | $33.69 | 14,193 |
2015-10-19 | $43.54 | $43.54 | $43.54 | $43.54 | $33.71 | 416 |
2015-10-16 | $43.51 | $43.51 | $43.33 | $43.38 | $33.58 | 2,965 |
2015-10-15 | $42.80 | $43.19 | $42.80 | $43.19 | $33.43 | 3,108 |
2015-10-14 | $42.66 | $42.66 | $42.53 | $42.66 | $33.02 | 900 |
2015-10-13 | $42.53 | $42.65 | $42.53 | $42.65 | $33.01 | 666 |
2015-10-12 | $42.99 | $43.07 | $42.97 | $43.07 | $33.34 | 717 |
2015-10-09 | $42.95 | $42.95 | $42.66 | $42.82 | $33.15 | 3,159 |
2015-10-08 | $42.64 | $43.10 | $42.51 | $43.05 | $33.32 | 5,224 |
2015-10-07 | $42.31 | $42.56 | $42.31 | $42.36 | $32.79 | 4,101 |
2015-10-06 | $42.19 | $42.31 | $42.19 | $42.27 | $32.72 | 1,702 |
2015-10-05 | $42.23 | $42.42 | $42.23 | $42.42 | $32.84 | 2,568 |
2015-10-02 | $41.07 | $41.68 | $41.07 | $41.67 | $32.26 | 2,160 |
2015-10-01 | $41.31 | $41.46 | $40.97 | $41.22 | $31.91 | 2,548 |
2015-09-30 | $41.07 | $41.13 | $41.01 | $41.09 | $31.81 | 1,546 |
2015-09-29 | $40.32 | $40.69 | $40.32 | $40.61 | $31.44 | 10,412 |
2015-09-28 | $40.91 | $40.91 | $40.21 | $40.46 | $31.32 | 44,066 |
2015-09-25 | $40.96 | $41.31 | $40.90 | $41.08 | $31.80 | 6,222 |
2015-09-24 | $40.45 | $40.58 | $40.45 | $40.54 | $31.38 | 4,504 |
2015-09-23 | $40.72 | $40.72 | $40.35 | $40.63 | $31.45 | 27,127 |
2015-09-22 | $40.74 | $40.85 | $40.74 | $40.85 | $31.52 | 796 |
2015-09-21 | $41.06 | $41.31 | $41.05 | $41.31 | $31.88 | 4,824 |
2015-09-18 | $41.22 | $41.25 | $40.81 | $40.81 | $31.49 | 2,211 |
2015-09-17 | $40.94 | $41.64 | $40.83 | $41.14 | $31.75 | 2,532 |
2015-09-16 | $40.53 | $41.01 | $40.53 | $40.87 | $31.54 | 3,317 |
2015-09-15 | $40.22 | $40.71 | $39.99 | $40.68 | $31.39 | 6,875 |
2015-09-14 | $40.44 | $40.44 | $40.13 | $40.27 | $31.07 | 2,060 |
2015-09-11 | $39.90 | $40.46 | $39.90 | $40.18 | $31.00 | 2,479 |
2015-09-10 | $39.98 | $40.22 | $39.98 | $40.05 | $30.90 | 2,005 |
2015-09-09 | $40.37 | $40.37 | $39.97 | $40.01 | $30.88 | 1,837 |
2015-09-08 | $39.97 | $40.32 | $39.75 | $40.32 | $31.11 | 6,700 |
2015-09-04 | $39.49 | $39.69 | $39.11 | $39.11 | $30.18 | 8,930 |
2015-09-03 | $40.31 | $40.31 | $40.15 | $40.15 | $30.98 | 973 |
2015-09-02 | $39.94 | $39.97 | $39.73 | $39.82 | $30.73 | 1,668 |
ALPS REIT Dividend Dogs ETF (RDOG) News Headlines
Recent ALPS REIT Dividend Dogs ETF (RDOG) News
Similar Companies to ALPS REIT Dividend Dogs ETF (RDOG) 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 | -- | -- | -- |