RiverFront Dynamic US Dividend Advantage ETF (RFDA) Exchange: NYSE ARCA
Data as of May 2, 2025
$51.54 ($0.22) 0.44%
RiverFront Dynamic US Dividend Advantage ETF - Daily Information
Click for more stock information on RiverFront Dynamic US Dividend Advantage ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $51.00 |
Previous Close | $51.54 |
High | $51.54 |
Low | $51.00 |
Adjusted Open | $51.00 |
Previous Adjusted Close | $51.54 |
Adjusted High | $51.54 |
Adjusted Low | $51.00 |
About RiverFront Dynamic US Dividend Advantage ETF (RFDA)
Under normal market conditions, the Fund will seek to achieve its investment objective by investing at least 65% of its net assets in a portfolio of equity securities of publicly traded U.S. companies with the potential for dividend income. Equity securities include common stocks and common or preferred shares of real estate investment trusts ("REITs"). In selecting the Fund's portfolio securities, RiverFront Investment Group, LLC, the Fund's sub-adviser ("RiverFront" or the "Sub-Adviser"), assembles a portfolio of eligible securities based on several core attributes, including, but not limited to, value, quality and momentum. The Sub-Adviser will consider multiple proprietary factors within each core attribute, such as the price-to-book value of a security when determining value, a company's cash as a percentage of the company's market capitalization when determining quality and a security's three month relative price change when determining momentum. Additionally, within a given sector, security selection will emphasize companies offering a meaningful dividend yield premium over alternative investments within that sector. The Sub-Adviser then assigns each qualifying security a score based on its core attributes, including its dividend yield, and selects the individual securities with the highest scores for investment. In doing so, the Sub-Adviser utilizes its proprietary optimization process to maximize the percentage of high-scoring securities included in the portfolio in accordance with sector and risk factor (e.g., beta, quality, volatility) limitations, subject to the Sub-Adviser's fundamental active overlay. The Sub-Adviser will also consider the market capitalization of the companies in which the Fund may invest, the potential for dividend income, and the trading volume of a company's shares in the secondary market. The strategy is largely quantitative and rules-based, but also includes multiple parameters over which the Sub-Adviser may exercise discretion (including, but not limited to, the number of holdings and the weightings of particular holdings) in connection with its active management of the Fund. The Fund may invest in small-, mid- and large-capitalization companies. The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in securities of U.S. issuers. The Fund considers a "U.S. issuer" to be one (i) domiciled or with a principal place of business or primary securities trading market in the United States, or (ii) that derives more than 50% of its total revenues or profits from the United States. The Fund may invest significantly in companies involved in the financial services sector. The Fund may also invest in other exchange-traded funds ("ETFs") and/or closed-end funds which invest in equity securities.
Invest in RiverFront Dynamic US Dividend Advantage ETF (RFDA)
Historical Stock Data for RiverFront Dynamic US Dividend Advantage ETF (RFDA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $51.00 | $51.54 | $51.00 | $51.54 | $51.54 | 471 |
2025-04-24 | $50.77 | $51.31 | $50.77 | $51.31 | $51.31 | 521 |
2025-04-23 | $50.59 | $51.47 | $50.56 | $50.76 | $50.67 | 579 |
2025-04-22 | $49.80 | $50.05 | $49.66 | $49.98 | $49.89 | 860 |
2025-04-21 | $49.37 | $49.37 | $48.46 | $48.79 | $48.70 | 1,800 |
2025-04-17 | $49.92 | $49.92 | $49.92 | $49.92 | $49.92 | 82 |
2025-04-16 | $49.58 | $49.75 | $49.58 | $49.75 | $49.75 | 577 |
2025-04-15 | $50.74 | $50.74 | $50.54 | $50.63 | $50.63 | 2,733 |
2025-04-14 | $50.59 | $50.67 | $50.46 | $50.51 | $50.51 | 2,537 |
2025-04-11 | $49.63 | $49.99 | $49.63 | $49.96 | $49.96 | 6,658 |
2025-04-10 | $48.44 | $49.03 | $48.44 | $49.03 | $49.03 | 2,547 |
2025-04-09 | $46.76 | $50.97 | $46.76 | $50.97 | $50.97 | 2,454 |
2025-04-08 | $49.68 | $49.68 | $46.68 | $46.92 | $46.92 | 50,001 |
2025-04-07 | $46.25 | $49.52 | $46.25 | $47.85 | $47.85 | 19,530 |
2025-04-04 | $49.08 | $49.08 | $48.08 | $48.16 | $48.16 | 2,433 |
2025-04-03 | $51.59 | $51.59 | $50.74 | $50.74 | $50.74 | 2,706 |
2025-04-02 | $53.37 | $53.80 | $53.37 | $53.77 | $53.77 | 2,329 |
2025-04-01 | $52.88 | $53.42 | $52.72 | $53.42 | $53.42 | 834 |
2025-03-31 | $52.68 | $53.12 | $52.64 | $53.12 | $53.12 | 1,164 |
2025-03-28 | $52.94 | $52.94 | $52.63 | $52.83 | $52.83 | 3,333 |
2025-03-27 | $53.74 | $53.79 | $53.63 | $53.64 | $53.64 | 3,069 |
2025-03-26 | $54.11 | $54.11 | $53.70 | $53.70 | $53.70 | 6,872 |
2025-03-25 | $54.11 | $54.13 | $54.07 | $54.09 | $54.09 | 3,956 |
2025-03-24 | $53.97 | $54.14 | $53.97 | $54.14 | $54.14 | 1,466 |
2025-03-21 | $53.02 | $53.25 | $52.91 | $53.25 | $53.25 | 1,473 |
2025-03-20 | $53.46 | $53.48 | $53.38 | $53.44 | $53.44 | 1,427 |
2025-03-19 | $53.58 | $54.01 | $53.58 | $53.80 | $53.63 | 988 |
2025-03-18 | $53.03 | $53.23 | $53.02 | $53.06 | $52.90 | 1,532 |
2025-03-17 | $53.49 | $53.74 | $53.49 | $53.55 | $53.39 | 1,127 |
2025-03-14 | $53.09 | $53.32 | $53.07 | $53.32 | $53.16 | 1,632 |
2025-03-13 | $52.66 | $52.69 | $52.12 | $52.12 | $51.97 | 1,762 |
2025-03-12 | $52.67 | $52.81 | $52.67 | $52.81 | $52.65 | 940 |
2025-03-11 | $52.64 | $53.17 | $52.64 | $52.72 | $52.56 | 1,733 |
2025-03-10 | $53.41 | $53.45 | $52.71 | $52.93 | $52.77 | 3,371 |
2025-03-07 | $53.62 | $54.27 | $53.62 | $54.16 | $54.00 | 6,126 |
2025-03-06 | $53.70 | $53.79 | $53.51 | $53.69 | $53.53 | 4,891 |
2025-03-05 | $53.77 | $54.43 | $53.10 | $54.31 | $54.15 | 143,768 |
2025-03-04 | $53.66 | $54.63 | $53.66 | $53.98 | $53.82 | 2,618 |
2025-03-03 | $55.53 | $55.53 | $54.40 | $54.40 | $54.24 | 2,060 |
2025-02-28 | $55.11 | $55.64 | $54.89 | $55.64 | $55.64 | 1,500 |
2025-02-27 | $55.48 | $55.48 | $54.90 | $54.90 | $54.90 | 1,727 |
2025-02-26 | $55.69 | $55.69 | $55.69 | $55.69 | $55.69 | 242 |
2025-02-25 | $55.59 | $55.68 | $55.39 | $55.57 | $55.57 | 1,220 |
2025-02-24 | $56.22 | $56.22 | $55.92 | $55.92 | $55.92 | 534 |
2025-02-21 | $56.18 | $56.18 | $56.18 | $56.18 | $56.18 | 437 |
2025-02-20 | $57.15 | $57.15 | $56.65 | $56.65 | $56.65 | 768 |
2025-02-19 | $57.08 | $57.27 | $57.08 | $57.27 | $57.19 | 1,632 |
2025-02-18 | $57.26 | $57.35 | $56.77 | $56.77 | $56.69 | 9,862 |
2025-02-14 | $57.25 | $57.25 | $57.22 | $57.22 | $57.14 | 1,469 |
2025-02-13 | $56.71 | $57.04 | $56.69 | $57.04 | $56.95 | 1,826 |
2025-02-12 | $56.36 | $56.36 | $56.14 | $56.25 | $56.17 | 1,858 |
2025-02-11 | $56.54 | $56.60 | $56.54 | $56.60 | $56.52 | 2,290 |
2025-02-10 | $56.42 | $56.51 | $56.42 | $56.42 | $56.34 | 709 |
2025-02-07 | $56.39 | $56.39 | $55.99 | $56.09 | $56.01 | 536 |
2025-02-06 | $56.47 | $56.68 | $56.47 | $56.64 | $56.56 | 2,368 |
2025-02-05 | $56.28 | $56.57 | $56.26 | $56.57 | $56.49 | 1,222 |
2025-02-04 | $56.27 | $56.31 | $56.27 | $56.29 | $56.22 | 1,154 |
2025-02-03 | $55.64 | $55.75 | $55.57 | $55.67 | $55.59 | 1,885 |
2025-01-31 | $56.82 | $56.82 | $56.20 | $56.20 | $56.12 | 3,796 |
2025-01-30 | $56.63 | $56.70 | $56.39 | $56.61 | $56.53 | 1,731 |
2025-01-29 | $56.40 | $56.40 | $56.06 | $56.39 | $56.31 | 1,967 |
2025-01-28 | $56.06 | $56.66 | $56.06 | $56.66 | $56.58 | 7,004 |
2025-01-27 | $56.06 | $56.25 | $56.05 | $56.25 | $56.17 | 2,020 |
2025-01-24 | $57.30 | $57.36 | $57.15 | $57.22 | $57.22 | 1,242 |
2025-01-23 | $57.10 | $57.31 | $57.06 | $57.31 | $57.31 | 3,341 |
2025-01-22 | $57.26 | $57.26 | $57.22 | $57.23 | $57.10 | 1,772 |
2025-01-21 | $56.83 | $57.01 | $56.83 | $56.99 | $56.86 | 919 |
2025-01-17 | $56.68 | $56.68 | $56.68 | $56.68 | $56.54 | 106 |
2025-01-16 | $56.26 | $56.31 | $56.21 | $56.21 | $56.08 | 2,002 |
2025-01-15 | $56.40 | $56.47 | $56.19 | $56.47 | $56.33 | 1,758 |
2025-01-14 | $55.10 | $55.49 | $55.10 | $55.45 | $55.32 | 1,486 |
2025-01-13 | $54.52 | $55.17 | $54.52 | $55.17 | $55.04 | 887 |
2025-01-10 | $55.44 | $55.44 | $54.65 | $54.87 | $54.75 | 2,142 |
2025-01-08 | $55.79 | $55.87 | $55.78 | $55.87 | $55.74 | 2,224 |
2025-01-07 | $56.78 | $56.78 | $55.78 | $55.90 | $55.77 | 1,147 |
2025-01-06 | $57.10 | $57.10 | $56.69 | $56.69 | $56.56 | 789 |
2025-01-03 | $56.49 | $56.58 | $56.49 | $56.57 | $56.44 | 348 |
2025-01-02 | $56.30 | $56.30 | $55.60 | $55.90 | $55.77 | 1,154 |
2024-12-31 | $55.98 | $55.98 | $55.92 | $55.92 | $55.79 | 415 |
2024-12-30 | $55.72 | $56.21 | $55.72 | $56.07 | $55.94 | 4,638 |
2024-12-27 | $56.18 | $56.29 | $56.18 | $56.29 | $56.16 | 393 |
2024-12-26 | $56.88 | $57.07 | $56.88 | $57.07 | $57.07 | 521 |
2024-12-24 | $56.65 | $57.00 | $56.65 | $57.00 | $57.00 | 2,177 |
2024-12-23 | $56.02 | $56.56 | $56.02 | $56.56 | $56.56 | 1,949 |
2024-12-20 | $55.61 | $56.40 | $55.61 | $56.20 | $56.20 | 604 |
2024-12-19 | $56.18 | $56.18 | $55.61 | $55.61 | $55.61 | 1,927 |
2024-12-18 | $57.51 | $57.57 | $55.63 | $55.63 | $55.63 | 2,374 |
2024-12-17 | $57.40 | $57.40 | $57.26 | $57.35 | $57.35 | 1,698 |
2024-12-16 | $57.83 | $57.88 | $57.83 | $57.88 | $57.79 | 353 |
2024-12-13 | $57.81 | $57.84 | $57.73 | $57.84 | $57.74 | 2,202 |
2024-12-12 | $58.42 | $58.42 | $58.22 | $58.22 | $58.13 | 2,860 |
2024-12-11 | $58.60 | $58.65 | $58.52 | $58.52 | $58.42 | 1,826 |
2024-12-10 | $58.36 | $58.39 | $58.05 | $58.05 | $57.96 | 3,827 |
2024-12-09 | $58.56 | $58.59 | $58.22 | $58.22 | $58.13 | 3,072 |
2024-12-06 | $58.36 | $58.42 | $58.36 | $58.41 | $58.32 | 1,470 |
2024-12-05 | $58.58 | $58.63 | $58.49 | $58.49 | $58.40 | 3,619 |
2024-12-04 | $58.48 | $58.67 | $58.40 | $58.67 | $58.57 | 86,224 |
2024-12-03 | $58.20 | $58.20 | $58.10 | $58.13 | $58.04 | 692 |
2024-12-02 | $58.14 | $58.26 | $58.08 | $58.26 | $58.17 | 867 |
2024-11-29 | $58.14 | $58.21 | $58.14 | $58.21 | $58.21 | 722 |
2024-11-27 | $57.99 | $58.06 | $57.94 | $57.98 | $57.98 | 2,559 |
2024-11-26 | $58.10 | $58.24 | $58.10 | $58.24 | $58.24 | 15,253 |
2024-11-25 | $58.34 | $58.34 | $57.90 | $58.05 | $58.05 | 3,808 |
2024-11-22 | $57.82 | $57.91 | $57.77 | $57.85 | $57.85 | 2,058 |
2024-11-21 | $57.36 | $57.69 | $57.36 | $57.61 | $57.61 | 1,564 |
2024-11-20 | $57.07 | $57.28 | $57.07 | $57.28 | $57.20 | 222 |
2024-11-19 | $56.79 | $57.39 | $56.76 | $57.39 | $57.31 | 4,040 |
2024-11-18 | $57.28 | $57.28 | $57.08 | $57.08 | $57.08 | 593 |
2024-11-15 | $56.91 | $57.03 | $56.79 | $57.03 | $57.03 | 1,290 |
2024-11-14 | $57.94 | $57.94 | $57.60 | $57.60 | $57.60 | 894 |
2024-11-13 | $58.16 | $58.21 | $57.94 | $57.94 | $57.94 | 938 |
2024-11-12 | $58.06 | $58.21 | $57.84 | $57.84 | $57.84 | 1,564 |
2024-11-11 | $58.07 | $58.07 | $58.07 | $58.07 | $58.07 | 85 |
2024-11-08 | $57.73 | $57.75 | $57.72 | $57.75 | $57.75 | 873 |
2024-11-07 | $57.70 | $57.70 | $57.65 | $57.67 | $57.67 | 1,043 |
2024-11-06 | $57.43 | $57.43 | $57.43 | $57.43 | $57.43 | 122 |
2024-11-05 | $55.17 | $55.36 | $55.17 | $55.36 | $55.36 | 644 |
2024-11-04 | $54.70 | $54.70 | $54.70 | $54.70 | $54.70 | 315 |
2024-11-01 | $54.86 | $54.86 | $54.66 | $54.66 | $54.66 | 610 |
2024-10-31 | $54.64 | $54.64 | $54.64 | $54.64 | $54.64 | 111 |
2024-10-30 | $55.84 | $55.84 | $55.65 | $55.65 | $55.65 | 602 |
2024-10-29 | $55.46 | $55.47 | $55.46 | $55.47 | $55.47 | 609 |
2024-10-28 | $55.49 | $55.52 | $55.49 | $55.49 | $55.49 | 697 |
2024-10-25 | $55.20 | $55.20 | $55.09 | $55.09 | $55.09 | 942 |
2024-10-24 | $55.22 | $55.38 | $55.17 | $55.38 | $55.38 | 1,013 |
2024-10-23 | $55.56 | $55.56 | $55.16 | $55.40 | $55.33 | 542 |
2024-10-22 | $55.78 | $55.90 | $55.78 | $55.90 | $55.82 | 826 |
2024-10-21 | $55.92 | $55.92 | $55.68 | $55.71 | $55.63 | 875 |
2024-10-18 | $56.11 | $56.13 | $56.11 | $56.13 | $56.05 | 7,800 |
2024-10-17 | $56.20 | $56.21 | $56.10 | $56.10 | $56.02 | 2,343 |
2024-10-16 | $56.01 | $56.01 | $56.01 | $56.01 | $55.93 | 439 |
2024-10-15 | $55.51 | $55.51 | $55.51 | $55.51 | $55.43 | 145 |
2024-10-14 | $55.53 | $55.73 | $55.53 | $55.73 | $55.65 | 381 |
2024-10-11 | $55.22 | $55.32 | $55.19 | $55.32 | $55.32 | 733 |
2024-10-10 | $54.75 | $54.87 | $54.15 | $54.87 | $54.87 | 591 |
2024-10-09 | $54.73 | $54.96 | $54.72 | $54.90 | $54.90 | 1,664 |
2024-10-08 | $54.62 | $54.74 | $54.62 | $54.74 | $54.74 | 751 |
2024-10-07 | $54.88 | $54.88 | $54.50 | $54.51 | $54.51 | 746 |
2024-10-04 | $54.75 | $55.05 | $54.75 | $55.05 | $55.05 | 1,592 |
2024-10-03 | $54.24 | $54.34 | $54.24 | $54.34 | $54.34 | 1,156 |
2024-10-02 | $54.34 | $54.40 | $54.34 | $54.40 | $54.40 | 519 |
2024-10-01 | $56.12 | $56.12 | $54.46 | $54.46 | $54.46 | 2,691 |
2024-09-30 | $54.62 | $55.21 | $54.62 | $55.21 | $55.21 | 533 |
2024-09-27 | $54.99 | $54.99 | $54.91 | $54.91 | $54.91 | 1,164 |
2024-09-26 | $54.97 | $54.97 | $54.89 | $54.89 | $54.89 | 960 |
2024-09-25 | $54.93 | $54.93 | $54.74 | $54.74 | $54.74 | 752 |
2024-09-24 | $54.93 | $54.97 | $54.90 | $54.90 | $54.90 | 863 |
2024-09-23 | $54.74 | $54.80 | $54.74 | $54.80 | $54.80 | 919 |
2024-09-20 | $54.72 | $54.72 | $54.72 | $54.72 | $54.72 | 206 |
2024-09-19 | $54.93 | $55.19 | $54.93 | $55.03 | $55.03 | 9,148 |
2024-09-18 | $54.28 | $54.31 | $54.28 | $54.31 | $54.17 | 405 |
2024-09-17 | $54.48 | $54.54 | $54.25 | $54.30 | $54.16 | 1,870 |
2024-09-16 | $53.99 | $54.15 | $53.96 | $54.14 | $54.00 | 2,688 |
2024-09-13 | $53.82 | $54.08 | $53.82 | $54.08 | $54.08 | 1,913 |
2024-09-12 | $52.99 | $53.35 | $52.99 | $53.31 | $53.31 | 1,525 |
2024-09-11 | $51.68 | $52.69 | $51.68 | $52.69 | $52.69 | 1,640 |
2024-09-10 | $52.03 | $52.22 | $51.73 | $52.22 | $52.22 | 789 |
2024-09-09 | $52.11 | $52.24 | $52.04 | $52.11 | $52.11 | 1,955 |
2024-09-06 | $51.83 | $51.94 | $51.83 | $51.85 | $51.85 | 914 |
2024-09-05 | $53.15 | $53.15 | $52.74 | $52.74 | $52.74 | 2,196 |
2024-09-04 | $53.07 | $53.07 | $52.85 | $52.94 | $52.94 | 1,262 |
2024-09-03 | $53.66 | $53.66 | $53.17 | $53.17 | $53.17 | 1,365 |
2024-08-30 | $54.44 | $54.56 | $54.11 | $54.56 | $54.56 | 14,576 |
2024-08-29 | $54.49 | $54.59 | $54.15 | $54.15 | $54.15 | 842 |
2024-08-28 | $54.28 | $54.28 | $54.26 | $54.26 | $54.26 | 507 |
2024-08-27 | $54.53 | $54.53 | $54.53 | $54.53 | $54.53 | 226 |
2024-08-26 | $54.70 | $54.70 | $54.51 | $54.51 | $54.51 | 270 |
2024-08-23 | $53.66 | $54.56 | $53.66 | $54.56 | $54.56 | 6,360 |
2024-08-22 | $53.52 | $53.52 | $53.42 | $53.42 | $53.42 | 1,308 |
2024-08-21 | $54.10 | $54.28 | $54.03 | $54.17 | $54.17 | 1,482 |
2024-08-20 | $53.87 | $53.95 | $53.86 | $53.86 | $53.86 | 1,754 |
2024-08-19 | $53.42 | $54.17 | $53.42 | $54.17 | $54.17 | 1,347 |
2024-08-16 | $53.56 | $53.77 | $53.56 | $53.69 | $53.69 | 507 |
2024-08-15 | $53.08 | $53.32 | $52.98 | $53.32 | $53.32 | 1,200 |
2024-08-14 | $52.28 | $52.41 | $52.23 | $52.41 | $52.41 | 1,059 |
2024-08-13 | $52.70 | $52.70 | $52.30 | $52.30 | $52.30 | 508 |
2024-08-12 | $51.41 | $51.41 | $51.22 | $51.32 | $51.32 | 2,416 |
2024-08-09 | $51.43 | $51.43 | $51.29 | $51.32 | $51.32 | 1,267 |
2024-08-08 | $51.03 | $51.32 | $50.95 | $51.29 | $51.29 | 1,432 |
2024-08-07 | $51.23 | $51.36 | $50.20 | $50.20 | $50.20 | 1,469 |
2024-08-06 | $50.73 | $50.73 | $50.73 | $50.73 | $50.73 | 109 |
2024-08-05 | $50.05 | $50.67 | $50.04 | $50.26 | $50.26 | 4,533 |
2024-08-02 | $52.04 | $52.04 | $52.04 | $52.04 | $52.04 | 302 |
2024-08-01 | $54.40 | $54.40 | $53.19 | $53.23 | $53.23 | 65,962 |
2024-07-31 | $54.49 | $54.49 | $54.37 | $54.37 | $54.37 | 770 |
2024-07-30 | $54.09 | $54.15 | $53.78 | $53.96 | $53.96 | 2,145 |
2024-07-29 | $54.09 | $54.12 | $54.01 | $54.03 | $54.03 | 4,641 |
2024-07-26 | $54.24 | $54.24 | $54.10 | $54.15 | $54.15 | 1,372 |
2024-07-25 | $53.84 | $53.93 | $53.39 | $53.39 | $53.39 | 37,193 |
2024-07-24 | $53.85 | $53.85 | $53.53 | $53.53 | $53.49 | 11,918 |
2024-07-23 | $54.64 | $54.64 | $54.45 | $54.45 | $54.41 | 1,020 |
2024-07-22 | $54.35 | $54.49 | $54.20 | $54.49 | $54.45 | 3,190 |
2024-07-19 | $54.13 | $54.17 | $53.99 | $54.03 | $53.99 | 2,547 |
2024-07-18 | $54.59 | $54.61 | $54.24 | $54.26 | $54.22 | 2,508 |
2024-07-17 | $54.61 | $54.75 | $54.61 | $54.75 | $54.71 | 609 |
2024-07-16 | $54.83 | $55.07 | $54.83 | $55.07 | $55.03 | 1,681 |
2024-07-15 | $54.73 | $54.75 | $54.55 | $54.55 | $54.51 | 1,066 |
2024-07-12 | $54.24 | $54.65 | $54.24 | $54.43 | $54.39 | 1,385 |
2024-07-11 | $54.41 | $54.41 | $54.06 | $54.18 | $54.14 | 2,238 |
2024-07-10 | $53.86 | $54.17 | $53.86 | $54.17 | $54.13 | 1,939 |
2024-07-09 | $53.60 | $53.63 | $53.54 | $53.58 | $53.54 | 1,865 |
2024-07-08 | $53.41 | $53.46 | $53.41 | $53.46 | $53.42 | 355 |
2024-07-05 | $53.08 | $53.44 | $53.08 | $53.39 | $53.39 | 3,125 |
2024-07-03 | $53.23 | $53.41 | $53.23 | $53.41 | $53.41 | 4,327 |
2024-07-02 | $53.00 | $53.21 | $52.94 | $53.21 | $53.21 | 1,546 |
2024-07-01 | $53.08 | $53.08 | $52.89 | $52.99 | $52.99 | 4,129 |
2024-06-28 | $53.08 | $53.08 | $52.90 | $52.90 | $52.90 | 646 |
2024-06-27 | $52.82 | $52.92 | $52.82 | $52.92 | $52.92 | 2,818 |
2024-06-26 | $52.75 | $53.02 | $52.75 | $53.02 | $53.02 | 2,971 |
2024-06-25 | $52.90 | $53.06 | $52.90 | $52.99 | $52.99 | 3,756 |
2024-06-24 | $52.77 | $53.04 | $52.77 | $52.80 | $52.80 | 3,703 |
2024-06-21 | $52.73 | $52.80 | $52.67 | $52.68 | $52.68 | 4,318 |
2024-06-20 | $53.07 | $53.07 | $52.82 | $52.83 | $52.83 | 803 |
2024-06-18 | $52.98 | $53.09 | $52.98 | $53.09 | $52.93 | 385 |
2024-06-17 | $52.42 | $52.88 | $52.42 | $52.88 | $52.88 | 777 |
2024-06-14 | $52.41 | $52.51 | $52.41 | $52.51 | $52.51 | 1,589 |
2024-06-13 | $53.09 | $53.09 | $52.73 | $52.86 | $52.86 | 299 |
2024-06-12 | $53.11 | $53.18 | $52.94 | $52.94 | $52.94 | 10,390 |
2024-06-11 | $52.24 | $52.37 | $52.23 | $52.37 | $52.37 | 1,022 |
2024-06-10 | $51.83 | $52.32 | $51.83 | $52.20 | $52.20 | 2,063 |
2024-06-07 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 136 |
2024-06-06 | $52.16 | $52.20 | $52.06 | $52.20 | $52.20 | 2,205 |
2024-06-05 | $51.99 | $52.29 | $51.99 | $52.29 | $52.29 | 2,438 |
2024-06-04 | $51.43 | $51.76 | $51.43 | $51.76 | $51.76 | 658 |
2024-06-03 | $51.60 | $51.68 | $51.55 | $51.68 | $51.68 | 498 |
2024-05-31 | $51.09 | $51.52 | $51.08 | $51.52 | $51.52 | 2,393 |
2024-05-30 | $51.15 | $51.15 | $51.04 | $51.04 | $51.04 | 982 |
2024-05-29 | $51.17 | $51.23 | $51.14 | $51.14 | $51.14 | 1,927 |
2024-05-28 | $51.79 | $51.79 | $51.37 | $51.51 | $51.51 | 1,221 |
2024-05-24 | $51.28 | $51.39 | $51.28 | $51.39 | $51.39 | 1,358 |
2024-05-23 | $51.50 | $51.60 | $51.08 | $51.08 | $51.08 | 1,300 |
2024-05-22 | $51.63 | $51.63 | $51.53 | $51.57 | $51.41 | 1,492 |
2024-05-21 | $51.71 | $51.84 | $51.71 | $51.84 | $51.67 | 494 |
2024-05-20 | $51.84 | $51.84 | $51.76 | $51.76 | $51.60 | 341 |
2024-05-17 | $51.72 | $51.72 | $51.70 | $51.70 | $51.53 | 525 |
2024-05-16 | $51.95 | $51.95 | $51.73 | $51.76 | $51.60 | 1,357 |
2024-05-15 | $51.65 | $51.84 | $51.64 | $51.84 | $51.68 | 3,090 |
2024-05-14 | $51.28 | $51.53 | $51.23 | $51.53 | $51.37 | 1,105 |
2024-05-13 | $51.26 | $51.26 | $51.19 | $51.24 | $51.08 | 831 |
2024-05-10 | $51.15 | $51.15 | $50.88 | $51.04 | $50.88 | 3,022 |
2024-05-09 | $50.63 | $50.95 | $50.63 | $50.95 | $50.79 | 2,449 |
2024-05-08 | $50.60 | $50.61 | $50.60 | $50.61 | $50.46 | 858 |
2024-05-07 | $50.60 | $50.69 | $50.49 | $50.54 | $50.38 | 9,217 |
2024-05-06 | $50.40 | $50.47 | $50.39 | $50.47 | $50.31 | 749 |
2024-05-03 | $50.21 | $50.28 | $50.08 | $50.08 | $49.92 | 601 |
2024-05-02 | $49.01 | $49.31 | $49.01 | $49.31 | $49.15 | 1,625 |
2024-05-01 | $48.71 | $48.71 | $48.66 | $48.70 | $48.55 | 3,010 |
2024-04-30 | $49.43 | $49.47 | $49.05 | $49.05 | $48.90 | 527 |
2024-04-29 | $49.76 | $49.76 | $49.56 | $49.73 | $49.57 | 2,988 |
2024-04-26 | $49.66 | $49.66 | $49.58 | $49.58 | $49.58 | 260 |
2024-04-25 | $48.74 | $49.17 | $48.71 | $49.17 | $49.17 | 8,263 |
2024-04-24 | $49.40 | $49.54 | $49.39 | $49.54 | $49.49 | 1,476 |
2024-04-23 | $49.45 | $49.50 | $49.45 | $49.47 | $49.42 | 2,582 |
2024-04-22 | $48.55 | $49.15 | $48.55 | $48.90 | $48.85 | 3,397 |
2024-04-19 | $48.63 | $48.63 | $48.39 | $48.39 | $48.34 | 939 |
2024-04-18 | $48.52 | $48.52 | $48.52 | $48.52 | $48.47 | 604 |
2024-04-17 | $48.94 | $48.94 | $48.52 | $48.52 | $48.47 | 2,591 |
2024-04-16 | $48.70 | $48.86 | $48.70 | $48.80 | $48.75 | 1,988 |
2024-04-15 | $49.40 | $49.40 | $48.84 | $48.95 | $48.95 | 3,113 |
2024-04-12 | $49.49 | $49.49 | $49.33 | $49.41 | $49.41 | 6,274 |
2024-04-11 | $49.76 | $50.15 | $49.76 | $50.11 | $50.11 | 2,155 |
2024-04-10 | $49.66 | $49.77 | $49.52 | $49.77 | $49.77 | 2,876 |
2024-04-09 | $50.12 | $50.31 | $50.12 | $50.31 | $50.31 | 327 |
2024-04-08 | $50.17 | $50.26 | $50.17 | $50.19 | $50.19 | 3,214 |
2024-04-05 | $50.16 | $50.16 | $50.03 | $50.15 | $50.15 | 1,445 |
2024-04-04 | $50.54 | $50.55 | $49.67 | $49.67 | $49.67 | 6,854 |
2024-04-03 | $50.41 | $50.41 | $49.72 | $50.08 | $50.08 | 2,159 |
2024-04-02 | $50.20 | $50.20 | $50.20 | $50.20 | $50.20 | 118 |
2024-04-01 | $50.65 | $50.65 | $50.44 | $50.54 | $50.54 | 1,811 |
2024-03-28 | $50.72 | $50.80 | $50.72 | $50.76 | $50.76 | 838 |
2024-03-27 | $50.16 | $50.35 | $49.97 | $50.35 | $50.35 | 2,916 |
2024-03-26 | $50.07 | $50.07 | $49.72 | $49.72 | $49.72 | 1,626 |
2024-03-25 | $50.00 | $50.04 | $49.31 | $49.92 | $49.92 | 1,617 |
2024-03-22 | $50.08 | $50.08 | $49.95 | $50.02 | $50.02 | 562 |
2024-03-21 | $50.19 | $50.19 | $50.19 | $50.19 | $50.19 | 126 |
2024-03-20 | $49.60 | $50.14 | $49.60 | $50.14 | $49.91 | 535 |
2024-03-19 | $49.57 | $49.60 | $49.54 | $49.60 | $49.37 | 391 |
2024-03-18 | $49.40 | $49.40 | $49.22 | $49.22 | $48.99 | 1,603 |
2024-03-15 | $49.30 | $49.30 | $49.12 | $49.14 | $48.91 | 1,969 |
2024-03-14 | $49.31 | $49.37 | $49.14 | $49.29 | $49.06 | 999 |
2024-03-13 | $49.66 | $49.70 | $49.55 | $49.56 | $49.34 | 3,608 |
2024-03-12 | $49.65 | $49.71 | $49.51 | $49.59 | $49.36 | 1,219 |
2024-03-11 | $49.22 | $49.35 | $49.22 | $49.28 | $49.28 | 2,832 |
2024-03-08 | $49.53 | $49.60 | $49.23 | $49.23 | $49.23 | 1,490 |
2024-03-07 | $49.23 | $49.37 | $49.17 | $49.26 | $49.26 | 1,032 |
2024-03-06 | $48.90 | $48.90 | $48.84 | $48.89 | $48.89 | 992 |
2024-03-05 | $48.76 | $48.76 | $48.70 | $48.70 | $48.70 | 1,440 |
2024-03-04 | $49.00 | $49.00 | $48.52 | $48.79 | $48.79 | 4,763 |
2024-03-01 | $48.59 | $48.72 | $48.56 | $48.72 | $48.72 | 1,196 |
2024-02-29 | $48.48 | $48.57 | $48.45 | $48.48 | $48.48 | 3,751 |
2024-02-28 | $48.32 | $48.35 | $48.27 | $48.27 | $48.27 | 2,412 |
2024-02-27 | $48.43 | $48.55 | $48.43 | $48.53 | $48.53 | 2,285 |
2024-02-26 | $48.38 | $48.38 | $48.38 | $48.38 | $48.38 | 1,955 |
2024-02-23 | $48.73 | $48.77 | $48.67 | $48.67 | $48.67 | 792 |
2024-02-22 | $48.55 | $48.79 | $48.55 | $48.76 | $48.76 | 3,308 |
2024-02-21 | $47.99 | $48.15 | $47.98 | $48.15 | $48.09 | 2,784 |
2024-02-20 | $47.87 | $48.13 | $47.87 | $47.96 | $47.89 | 10,314 |
2024-02-16 | $48.23 | $48.47 | $48.23 | $48.28 | $48.21 | 2,333 |
2024-02-15 | $48.15 | $48.45 | $48.15 | $48.45 | $48.38 | 3,268 |
2024-02-14 | $47.74 | $47.93 | $47.67 | $47.93 | $47.87 | 3,615 |
2024-02-13 | $47.54 | $47.63 | $47.45 | $47.49 | $47.42 | 1,030 |
2024-02-12 | $47.93 | $48.46 | $47.93 | $48.43 | $48.36 | 4,407 |
2024-02-09 | $48.02 | $48.06 | $48.02 | $48.06 | $47.99 | 1,246 |
2024-02-08 | $47.61 | $47.68 | $47.61 | $47.68 | $47.62 | 756 |
2024-02-07 | $47.54 | $47.61 | $47.54 | $47.61 | $47.55 | 464 |
2024-02-06 | $47.60 | $47.60 | $47.58 | $47.58 | $47.52 | 466 |
2024-02-05 | $47.41 | $47.59 | $47.37 | $47.53 | $47.46 | 1,415 |
2024-02-02 | $47.72 | $47.92 | $47.72 | $47.86 | $47.86 | 2,407 |
2024-02-01 | $47.41 | $47.59 | $47.37 | $47.59 | $47.59 | 1,367 |
2024-01-31 | $47.91 | $47.91 | $47.23 | $47.23 | $47.23 | 1,452 |
2024-01-30 | $48.37 | $48.38 | $48.25 | $48.32 | $48.32 | 3,480 |
2024-01-29 | $48.13 | $48.46 | $48.13 | $48.46 | $48.46 | 748 |
2024-01-26 | $48.34 | $48.35 | $48.19 | $48.29 | $48.29 | 1,853 |
2024-01-25 | $48.13 | $48.19 | $47.98 | $48.19 | $48.19 | 1,732 |
2024-01-24 | $48.22 | $48.26 | $47.95 | $47.97 | $47.91 | 4,907 |
2024-01-23 | $47.88 | $47.95 | $47.75 | $47.95 | $47.89 | 5,080 |
2024-01-22 | $47.75 | $47.83 | $47.75 | $47.83 | $47.77 | 1,329 |
2024-01-19 | $46.97 | $47.45 | $46.97 | $47.45 | $47.40 | 2,235 |
2024-01-18 | $46.75 | $46.90 | $46.69 | $46.90 | $46.90 | 4,212 |
2024-01-17 | $46.86 | $46.86 | $46.55 | $46.72 | $46.72 | 6,644 |
2024-01-16 | $47.31 | $47.31 | $47.00 | $47.10 | $47.10 | 11,472 |
2024-01-12 | $47.77 | $47.77 | $47.49 | $47.52 | $47.52 | 566 |
2024-01-11 | $47.38 | $47.50 | $47.38 | $47.50 | $47.50 | 499 |
2024-01-10 | $47.45 | $47.60 | $47.41 | $47.59 | $47.59 | 1,081 |
2024-01-09 | $47.33 | $47.54 | $47.33 | $47.42 | $47.42 | 5,618 |
2024-01-08 | $47.30 | $47.71 | $47.30 | $47.71 | $47.71 | 2,900 |
2024-01-05 | $47.21 | $47.32 | $47.21 | $47.21 | $47.21 | 1,195 |
2024-01-04 | $47.49 | $47.54 | $47.18 | $47.18 | $47.18 | 2,154 |
2024-01-03 | $47.42 | $47.68 | $47.30 | $47.30 | $47.30 | 3,361 |
2024-01-02 | $47.72 | $47.72 | $47.72 | $47.72 | $47.72 | 64 |
2023-12-29 | $47.81 | $47.81 | $47.55 | $47.67 | $47.67 | 2,693 |
2023-12-28 | $47.95 | $47.95 | $47.93 | $47.93 | $47.93 | 833 |
2023-12-27 | $48.03 | $48.03 | $47.84 | $47.84 | $47.84 | 988 |
2023-12-26 | $47.93 | $48.00 | $47.92 | $47.94 | $47.94 | 1,088 |
2023-12-22 | $47.90 | $47.91 | $47.70 | $47.70 | $47.70 | 1,549 |
2023-12-21 | $47.49 | $47.56 | $47.31 | $47.56 | $47.56 | 4,482 |
2023-12-20 | $47.92 | $47.98 | $47.16 | $47.16 | $47.16 | 3,371 |
2023-12-19 | $47.36 | $47.73 | $47.36 | $47.73 | $47.73 | 1,431 |
2023-12-18 | $47.67 | $47.70 | $47.61 | $47.62 | $47.38 | 21,214 |
2023-12-15 | $47.60 | $47.60 | $47.35 | $47.47 | $47.23 | 3,164 |
2023-12-14 | $48.05 | $48.05 | $47.62 | $47.74 | $47.50 | 2,688 |
2023-12-13 | $46.50 | $47.30 | $46.43 | $47.30 | $47.06 | 4,220 |
2023-12-12 | $46.40 | $46.46 | $46.35 | $46.42 | $46.18 | 1,917 |
2023-12-11 | $46.29 | $46.45 | $46.29 | $46.45 | $46.21 | 2,333 |
2023-12-08 | $46.26 | $46.36 | $46.21 | $46.36 | $46.36 | 3,353 |
2023-12-07 | $46.08 | $46.15 | $46.06 | $46.11 | $46.11 | 2,632 |
2023-12-06 | $46.26 | $46.27 | $45.76 | $45.76 | $45.76 | 1,826 |
2023-12-05 | $46.02 | $46.14 | $46.01 | $46.04 | $46.04 | 4,968 |
2023-12-04 | $46.12 | $46.19 | $46.06 | $46.19 | $46.19 | 1,475 |
2023-12-01 | $45.78 | $46.31 | $45.78 | $46.31 | $46.31 | 1,424 |
2023-11-30 | $45.63 | $45.65 | $45.50 | $45.63 | $45.63 | 4,960 |
2023-11-29 | $45.68 | $45.69 | $45.49 | $45.49 | $45.49 | 2,104 |
2023-11-28 | $45.31 | $45.54 | $45.31 | $45.45 | $45.45 | 9,407 |
2023-11-27 | $45.42 | $45.46 | $45.33 | $45.41 | $45.41 | 1,587 |
2023-11-24 | $45.49 | $45.49 | $45.47 | $45.47 | $45.47 | 228 |
2023-11-22 | $45.38 | $45.41 | $45.31 | $45.41 | $45.41 | 2,519 |
2023-11-21 | $45.11 | $45.17 | $45.11 | $45.17 | $45.17 | 2,510 |
2023-11-20 | $45.52 | $45.54 | $45.52 | $45.54 | $45.42 | 1,209 |
2023-11-17 | $45.34 | $45.38 | $45.34 | $45.38 | $45.25 | 1,596 |
2023-11-16 | $45.23 | $45.23 | $45.05 | $45.10 | $44.98 | 293 |
2023-11-15 | $45.48 | $45.48 | $45.45 | $45.45 | $45.33 | 720 |
2023-11-14 | $45.16 | $45.33 | $45.16 | $45.32 | $45.19 | 1,851 |
2023-11-13 | $44.16 | $44.32 | $44.16 | $44.20 | $44.08 | 923 |
2023-11-10 | $43.77 | $44.32 | $43.77 | $44.30 | $44.18 | 1,938 |
2023-11-09 | $44.23 | $44.23 | $43.77 | $43.77 | $43.65 | 310 |
2023-11-08 | $44.12 | $44.19 | $44.12 | $44.14 | $44.02 | 1,958 |
2023-11-07 | $44.16 | $44.39 | $44.11 | $44.27 | $44.15 | 2,546 |
2023-11-06 | $44.43 | $44.45 | $44.27 | $44.33 | $44.21 | 11,218 |
2023-11-03 | $44.47 | $44.54 | $44.47 | $44.48 | $44.48 | 3,224 |
2023-11-02 | $43.32 | $44.02 | $43.32 | $44.02 | $44.02 | 1,781 |
2023-11-01 | $42.92 | $43.02 | $42.68 | $43.02 | $43.02 | 9,489 |
2023-10-31 | $42.43 | $42.66 | $42.43 | $42.66 | $42.66 | 1,766 |
2023-10-30 | $42.16 | $42.34 | $42.10 | $42.34 | $42.34 | 841 |
2023-10-27 | $42.34 | $42.34 | $41.81 | $41.87 | $41.87 | 4,809 |
2023-10-26 | $42.61 | $42.66 | $42.24 | $42.35 | $42.35 | 973 |
2023-10-25 | $42.74 | $42.83 | $42.60 | $42.60 | $42.59 | 3,848 |
2023-10-24 | $43.18 | $43.25 | $43.03 | $43.21 | $43.19 | 1,543 |
2023-10-23 | $43.05 | $43.27 | $42.80 | $42.82 | $42.81 | 9,283 |
2023-10-20 | $43.56 | $43.56 | $43.15 | $43.15 | $43.13 | 426 |
2023-10-19 | $44.03 | $44.03 | $43.71 | $43.71 | $43.69 | 1,543 |
2023-10-18 | $44.38 | $44.44 | $44.05 | $44.05 | $44.03 | 835 |
2023-10-17 | $44.35 | $44.78 | $44.35 | $44.63 | $44.63 | 4,272 |
2023-10-16 | $44.23 | $44.48 | $44.23 | $44.47 | $44.47 | 4,726 |
2023-10-13 | $43.95 | $44.12 | $43.91 | $43.91 | $43.91 | 616 |
2023-10-12 | $44.45 | $44.45 | $43.91 | $44.16 | $44.16 | 3,640 |
2023-10-11 | $44.45 | $44.46 | $44.45 | $44.46 | $44.46 | 3,862 |
2023-10-10 | $44.13 | $44.13 | $44.13 | $44.13 | $44.13 | 6,374 |
2023-10-09 | $43.56 | $44.01 | $43.56 | $44.01 | $44.01 | 426 |
2023-10-06 | $42.99 | $43.70 | $42.99 | $43.57 | $43.57 | 5,510 |
2023-10-05 | $43.07 | $43.15 | $43.07 | $43.15 | $43.15 | 866 |
2023-10-04 | $42.82 | $43.13 | $42.82 | $43.03 | $43.03 | 4,472 |
2023-10-03 | $43.22 | $43.22 | $42.78 | $42.85 | $42.85 | 1,995 |
2023-10-02 | $43.44 | $43.50 | $43.32 | $43.50 | $43.50 | 3,463 |
2023-09-29 | $44.11 | $44.11 | $43.77 | $43.77 | $43.77 | 555 |
2023-09-28 | $43.83 | $43.89 | $43.83 | $43.89 | $43.89 | 1,103 |
2023-09-27 | $43.66 | $43.73 | $43.61 | $43.61 | $43.61 | 890 |
2023-09-26 | $43.89 | $43.94 | $43.54 | $43.54 | $43.54 | 442 |
2023-09-25 | $43.88 | $44.24 | $43.88 | $44.23 | $44.23 | 1,860 |
2023-09-22 | $44.20 | $44.24 | $43.98 | $43.98 | $43.98 | 1,497 |
2023-09-21 | $44.40 | $44.40 | $44.06 | $44.06 | $44.06 | 3,348 |
2023-09-20 | $45.36 | $45.39 | $44.91 | $44.91 | $44.75 | 25,771 |
2023-09-19 | $45.08 | $45.24 | $45.06 | $45.23 | $45.07 | 5,820 |
2023-09-18 | $45.36 | $45.41 | $45.28 | $45.28 | $45.12 | 1,889 |
2023-09-15 | $45.39 | $45.44 | $45.37 | $45.37 | $45.21 | 1,670 |
2023-09-14 | $45.58 | $45.82 | $45.58 | $45.79 | $45.63 | 2,396 |
2023-09-13 | $45.28 | $45.28 | $45.28 | $45.28 | $45.12 | 218 |
2023-09-12 | $45.27 | $45.47 | $45.27 | $45.42 | $45.26 | 1,275 |
2023-09-11 | $45.28 | $45.37 | $45.28 | $45.32 | $45.16 | 536 |
2023-09-08 | $45.29 | $45.29 | $45.23 | $45.24 | $45.24 | 2,704 |
2023-09-07 | $45.13 | $45.14 | $45.04 | $45.08 | $45.08 | 1,353 |
2023-09-06 | $45.15 | $45.28 | $45.15 | $45.28 | $45.28 | 588 |
2023-09-05 | $45.99 | $45.99 | $45.79 | $45.80 | $45.80 | 835 |
2023-09-01 | $46.24 | $46.24 | $46.24 | $46.24 | $46.24 | 312 |
2023-08-31 | $46.11 | $46.11 | $45.95 | $45.95 | $45.95 | 1,073 |
2023-08-30 | $46.06 | $46.06 | $46.01 | $46.01 | $46.01 | 246 |
2023-08-29 | $45.81 | $45.87 | $45.81 | $45.85 | $45.85 | 3,922 |
2023-08-28 | $45.30 | $45.30 | $45.24 | $45.29 | $45.29 | 1,128 |
2023-08-25 | $44.84 | $45.10 | $44.61 | $45.02 | $45.02 | 1,982 |
2023-08-24 | $45.25 | $45.25 | $44.87 | $44.87 | $44.87 | 2,882 |
2023-08-23 | $45.06 | $45.37 | $45.06 | $45.37 | $45.25 | 352 |
2023-08-22 | $45.26 | $45.28 | $44.85 | $44.87 | $44.75 | 15,899 |
2023-08-21 | $44.97 | $45.21 | $44.96 | $45.21 | $45.09 | 2,121 |
2023-08-18 | $44.66 | $45.00 | $44.66 | $45.00 | $44.88 | 13,063 |
2023-08-17 | $45.33 | $45.33 | $44.66 | $44.87 | $44.75 | 1,786 |
2023-08-16 | $45.57 | $45.57 | $45.00 | $45.07 | $44.95 | 3,665 |
2023-08-15 | $45.60 | $45.60 | $45.55 | $45.55 | $45.42 | 774 |
2023-08-14 | $46.06 | $46.06 | $45.91 | $46.01 | $45.89 | 754 |
2023-08-11 | $46.02 | $46.04 | $45.99 | $46.04 | $45.92 | 957 |
2023-08-10 | $46.73 | $46.77 | $45.82 | $45.82 | $45.70 | 1,879 |
2023-08-09 | $46.57 | $46.57 | $46.11 | $46.11 | $45.98 | 5,769 |
2023-08-08 | $46.22 | $46.48 | $46.04 | $46.44 | $46.31 | 2,330 |
2023-08-07 | $46.73 | $46.83 | $46.66 | $46.83 | $46.70 | 936 |
2023-08-04 | $47.04 | $47.08 | $46.13 | $46.14 | $46.01 | 3,032 |
2023-08-03 | $46.57 | $46.80 | $46.57 | $46.80 | $46.67 | 1,332 |
2023-08-02 | $46.79 | $46.79 | $46.48 | $46.48 | $46.35 | 6,825 |
2023-08-01 | $47.46 | $47.46 | $47.34 | $47.34 | $47.21 | 1,577 |
2023-07-31 | $47.58 | $47.58 | $47.56 | $47.57 | $47.44 | 1,833 |
2023-07-28 | $47.42 | $47.58 | $47.41 | $47.46 | $47.33 | 26,430 |
2023-07-27 | $47.70 | $47.76 | $47.07 | $47.07 | $46.95 | 4,718 |
2023-07-26 | $47.41 | $47.41 | $47.32 | $47.39 | $47.26 | 3,231 |
2023-07-25 | $47.56 | $47.56 | $47.50 | $47.53 | $47.40 | 3,454 |
2023-07-24 | $47.50 | $47.61 | $47.43 | $47.47 | $47.34 | 10,304 |
2023-07-21 | $47.29 | $47.30 | $47.20 | $47.20 | $47.07 | 3,438 |
2023-07-20 | $47.18 | $47.18 | $47.18 | $47.18 | $47.05 | 103 |
2023-07-19 | $47.12 | $47.40 | $47.12 | $47.39 | $47.22 | 1,596 |
2023-07-18 | $47.05 | $47.16 | $47.05 | $47.09 | $46.92 | 54,118 |
2023-07-17 | $46.55 | $46.70 | $46.54 | $46.63 | $46.46 | 4,057 |
2023-07-14 | $46.65 | $46.65 | $46.52 | $46.52 | $46.35 | 832 |
2023-07-13 | $46.85 | $46.85 | $46.85 | $46.85 | $46.68 | 27 |
2023-07-12 | $46.50 | $46.54 | $46.40 | $46.40 | $46.23 | 2,788 |
2023-07-11 | $45.84 | $46.08 | $45.84 | $46.04 | $45.88 | 3,132 |
2023-07-10 | $45.46 | $45.66 | $45.46 | $45.61 | $45.45 | 900 |
2023-07-07 | $45.86 | $45.86 | $45.66 | $45.66 | $45.50 | 447 |
2023-07-06 | $45.83 | $45.83 | $45.65 | $45.65 | $45.48 | 201 |
2023-07-05 | $46.27 | $46.28 | $46.08 | $46.08 | $45.92 | 3,201 |
2023-07-03 | $46.28 | $46.28 | $46.24 | $46.28 | $46.12 | 2,394 |
2023-06-30 | $46.10 | $46.13 | $46.10 | $46.13 | $45.97 | 442 |
2023-06-29 | $45.61 | $45.69 | $45.61 | $45.69 | $45.53 | 978 |
2023-06-28 | $45.36 | $45.36 | $45.34 | $45.34 | $45.18 | 676 |
2023-06-27 | $45.21 | $45.42 | $45.21 | $45.40 | $45.24 | 1,914 |
2023-06-26 | $44.88 | $45.03 | $44.88 | $44.90 | $44.74 | 1,096 |
2023-06-23 | $44.93 | $45.04 | $44.48 | $44.72 | $44.72 | 5,273 |
2023-06-22 | $45.21 | $45.26 | $45.21 | $45.26 | $45.26 | 728 |
2023-06-21 | $45.48 | $45.64 | $45.44 | $45.44 | $45.32 | 1,732 |
2023-06-20 | $45.78 | $45.79 | $45.63 | $45.63 | $45.51 | 514 |
2023-06-16 | $46.05 | $46.05 | $46.01 | $46.03 | $45.90 | 593 |
2023-06-15 | $45.39 | $46.21 | $45.39 | $46.13 | $46.01 | 13,908 |
2023-06-14 | $45.73 | $45.73 | $45.38 | $45.59 | $45.46 | 1,217 |
2023-06-13 | $45.63 | $45.65 | $45.62 | $45.65 | $45.52 | 3,092 |
2023-06-12 | $45.15 | $45.42 | $45.14 | $45.42 | $45.29 | 1,185 |
2023-06-09 | $45.11 | $45.19 | $45.11 | $45.13 | $45.00 | 2,586 |
2023-06-08 | $44.94 | $45.32 | $44.94 | $45.27 | $45.15 | 4,702 |
2023-06-07 | $45.15 | $45.15 | $44.99 | $45.09 | $44.96 | 2,829 |
2023-06-06 | $44.83 | $44.90 | $44.83 | $44.90 | $44.78 | 487 |
2023-06-05 | $44.75 | $44.75 | $44.53 | $44.53 | $44.53 | 10,938 |
2023-06-02 | $44.19 | $44.67 | $44.19 | $44.66 | $44.66 | 1,076 |
2023-06-01 | $43.15 | $43.70 | $43.15 | $43.70 | $43.70 | 566 |
2023-05-31 | $43.17 | $43.25 | $43.06 | $43.21 | $43.21 | 6,623 |
2023-05-30 | $43.64 | $43.64 | $43.46 | $43.51 | $43.51 | 2,023 |
2023-05-26 | $42.90 | $43.31 | $42.60 | $42.93 | $42.93 | 2,758 |
2023-05-25 | $42.52 | $42.79 | $42.52 | $42.79 | $42.79 | 430 |
2023-05-24 | $42.69 | $42.70 | $42.39 | $42.70 | $42.62 | 1,151 |
2023-05-23 | $43.26 | $43.44 | $42.99 | $42.99 | $42.91 | 2,519 |
2023-05-22 | $43.25 | $43.25 | $42.98 | $43.21 | $43.13 | 2,352 |
2023-05-19 | $42.99 | $43.11 | $42.99 | $43.06 | $42.98 | 4,650 |
2023-05-18 | $42.93 | $43.18 | $42.84 | $43.18 | $43.10 | 8,274 |
2023-05-17 | $42.50 | $42.77 | $42.50 | $42.77 | $42.70 | 707 |
2023-05-16 | $42.37 | $42.42 | $41.91 | $42.14 | $42.06 | 6,285 |
2023-05-15 | $42.75 | $42.75 | $42.47 | $42.64 | $42.56 | 3,400 |
2023-05-12 | $42.30 | $42.44 | $42.28 | $42.44 | $42.36 | 8,894 |
2023-05-11 | $42.53 | $42.54 | $42.30 | $42.54 | $42.46 | 4,525 |
2023-05-10 | $42.57 | $42.76 | $42.53 | $42.76 | $42.68 | 3,717 |
2023-05-09 | $42.56 | $42.56 | $42.53 | $42.53 | $42.45 | 1,666 |
2023-05-08 | $42.73 | $42.76 | $42.73 | $42.76 | $42.68 | 2,228 |
2023-05-05 | $42.63 | $42.81 | $42.63 | $42.78 | $42.78 | 1,338 |
2023-05-04 | $41.71 | $41.85 | $41.60 | $41.80 | $41.80 | 8,353 |
2023-05-03 | $42.20 | $42.20 | $42.04 | $42.04 | $42.04 | 116 |
2023-05-02 | $42.30 | $42.43 | $42.30 | $42.43 | $42.43 | 454 |
2023-05-01 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 203 |
2023-04-28 | $42.89 | $43.23 | $42.79 | $43.23 | $43.23 | 1,793 |
2023-04-27 | $42.33 | $42.85 | $42.30 | $42.85 | $42.85 | 2,233 |
2023-04-26 | $42.27 | $42.28 | $42.07 | $42.07 | $42.07 | 437 |
2023-04-25 | $42.62 | $42.62 | $42.28 | $42.28 | $42.28 | 10,271 |
2023-04-24 | $42.80 | $42.99 | $42.80 | $42.92 | $42.92 | 2,624 |
2023-04-21 | $42.93 | $42.98 | $42.91 | $42.98 | $42.98 | 1,330 |
2023-04-20 | $42.93 | $42.95 | $42.92 | $42.95 | $42.95 | 2,000 |
2023-04-19 | $43.18 | $43.49 | $43.17 | $43.43 | $43.33 | 3,066 |
2023-04-18 | $43.47 | $43.48 | $43.47 | $43.48 | $43.38 | 886 |
2023-04-17 | $43.37 | $43.56 | $43.32 | $43.54 | $43.44 | 20,973 |
2023-04-14 | $43.50 | $43.58 | $43.21 | $43.33 | $43.23 | 4,879 |
2023-04-13 | $43.24 | $43.49 | $43.24 | $43.45 | $43.35 | 2,685 |
2023-04-12 | $43.39 | $43.39 | $42.87 | $42.96 | $42.86 | 5,488 |
2023-04-11 | $43.28 | $43.43 | $43.22 | $43.22 | $43.12 | 1,516 |
2023-04-10 | $43.01 | $43.19 | $42.98 | $43.19 | $43.09 | 3,839 |
2023-04-06 | $42.88 | $43.09 | $42.88 | $43.09 | $42.99 | 656 |
2023-04-05 | $42.87 | $42.93 | $42.68 | $42.93 | $42.83 | 563 |
2023-04-04 | $42.80 | $42.88 | $42.72 | $42.87 | $42.77 | 1,350 |
2023-04-03 | $43.28 | $43.28 | $43.02 | $43.20 | $43.10 | 2,347 |
2023-03-31 | $41.62 | $43.06 | $41.62 | $43.06 | $42.96 | 3,787 |
2023-03-30 | $42.52 | $42.52 | $42.32 | $42.39 | $42.30 | 3,766 |
2023-03-29 | $42.12 | $42.20 | $41.95 | $42.13 | $42.03 | 5,049 |
2023-03-28 | $41.53 | $41.61 | $41.53 | $41.61 | $41.52 | 1,173 |
2023-03-27 | $41.62 | $41.73 | $41.62 | $41.62 | $41.52 | 6,989 |
2023-03-24 | $40.74 | $41.38 | $40.74 | $41.35 | $41.26 | 8,957 |
2023-03-23 | $41.46 | $41.46 | $41.07 | $41.07 | $40.98 | 1,148 |
2023-03-22 | $41.66 | $42.05 | $41.28 | $41.28 | $41.07 | 2,842 |
2023-03-21 | $41.95 | $42.12 | $41.95 | $42.12 | $41.90 | 853 |
2023-03-20 | $41.43 | $41.66 | $41.43 | $41.61 | $41.40 | 11,195 |
2023-03-17 | $41.17 | $41.17 | $41.05 | $41.14 | $40.93 | 1,546 |
2023-03-16 | $40.89 | $41.70 | $40.89 | $41.70 | $41.48 | 885 |
2023-03-15 | $41.04 | $41.21 | $40.79 | $41.10 | $40.88 | 10,435 |
2023-03-14 | $41.02 | $41.40 | $41.02 | $41.40 | $41.19 | 489 |
2023-03-13 | $40.81 | $41.16 | $40.81 | $40.83 | $40.62 | 1,255 |
2023-03-10 | $41.62 | $41.62 | $40.93 | $40.98 | $40.98 | 2,260 |
2023-03-09 | $43.14 | $43.14 | $41.73 | $41.73 | $41.73 | 1,077 |
2023-03-08 | $42.40 | $42.60 | $42.40 | $42.57 | $42.57 | 930 |
2023-03-07 | $43.10 | $43.10 | $42.58 | $42.58 | $42.58 | 984 |
2023-03-06 | $43.45 | $43.45 | $43.24 | $43.25 | $43.25 | 7,539 |
2023-03-03 | $42.81 | $43.21 | $42.81 | $43.21 | $43.21 | 3,190 |
2023-03-02 | $42.84 | $42.84 | $42.29 | $42.69 | $42.69 | 2,127 |
2023-03-01 | $42.65 | $42.65 | $42.44 | $42.46 | $42.46 | 3,841 |
2023-02-28 | $43.34 | $43.34 | $42.82 | $42.82 | $42.82 | 2,903 |
2023-02-27 | $43.32 | $43.53 | $42.96 | $42.96 | $42.96 | 8,012 |
2023-02-24 | $42.78 | $43.04 | $42.78 | $43.03 | $43.03 | 1,742 |
2023-02-23 | $43.26 | $43.48 | $43.26 | $43.48 | $43.48 | 4,327 |
2023-02-22 | $43.41 | $43.56 | $43.24 | $43.24 | $43.12 | 3,233 |
2023-02-21 | $43.51 | $43.51 | $43.36 | $43.42 | $43.30 | 4,675 |
2023-02-17 | $44.25 | $44.35 | $44.25 | $44.35 | $44.23 | 1,029 |
2023-02-16 | $44.66 | $44.88 | $44.43 | $44.48 | $44.36 | 4,338 |
2023-02-15 | $44.44 | $44.76 | $44.44 | $44.76 | $44.64 | 534 |
2023-02-14 | $44.45 | $44.86 | $44.45 | $44.77 | $44.65 | 2,338 |
2023-02-13 | $44.52 | $44.85 | $44.28 | $44.85 | $44.73 | 2,782 |
2023-02-10 | $44.26 | $44.31 | $44.00 | $44.31 | $44.19 | 1,099 |
2023-02-09 | $44.52 | $44.52 | $44.02 | $44.02 | $43.90 | 605 |
2023-02-08 | $44.54 | $44.54 | $44.43 | $44.45 | $44.33 | 1,567 |
2023-02-07 | $44.68 | $45.04 | $44.45 | $45.04 | $44.91 | 612 |
2023-02-06 | $44.40 | $44.48 | $44.02 | $44.44 | $44.44 | 5,883 |
2023-02-03 | $45.29 | $45.33 | $44.73 | $44.85 | $44.85 | 4,909 |
2023-02-02 | $45.42 | $45.42 | $45.37 | $45.37 | $45.37 | 488 |
2023-02-01 | $43.86 | $44.77 | $43.67 | $44.69 | $44.69 | 6,115 |
2023-01-31 | $43.99 | $44.14 | $43.67 | $44.09 | $44.09 | 15,298 |
2023-01-30 | $44.06 | $44.06 | $43.61 | $43.61 | $43.61 | 664 |
2023-01-27 | $44.07 | $44.28 | $43.70 | $44.17 | $44.17 | 11,743 |
2023-01-26 | $43.91 | $44.08 | $43.76 | $44.08 | $44.08 | 41,037 |
2023-01-25 | $43.39 | $43.71 | $43.29 | $43.42 | $43.38 | 26,732 |
2023-01-24 | $43.57 | $43.74 | $43.51 | $43.73 | $43.69 | 17,356 |
2023-01-23 | $43.67 | $43.98 | $43.67 | $43.79 | $43.75 | 15,961 |
2023-01-20 | $42.80 | $43.38 | $42.80 | $43.38 | $43.34 | 2,893 |
2023-01-19 | $42.69 | $42.95 | $42.69 | $42.74 | $42.70 | 2,286 |
2023-01-18 | $43.64 | $43.64 | $42.93 | $42.93 | $42.89 | 7,153 |
2023-01-17 | $43.69 | $43.69 | $43.61 | $43.65 | $43.62 | 3,435 |
2023-01-13 | $43.40 | $43.87 | $43.40 | $43.87 | $43.83 | 1,349 |
2023-01-12 | $43.83 | $43.88 | $43.59 | $43.74 | $43.70 | 1,075 |
2023-01-11 | $43.42 | $43.44 | $43.00 | $43.44 | $43.40 | 4,442 |
2023-01-10 | $43.01 | $43.01 | $42.99 | $42.99 | $42.95 | 235 |
2023-01-09 | $42.99 | $42.99 | $42.75 | $42.75 | $42.71 | 268 |
2023-01-06 | $42.15 | $43.04 | $42.15 | $42.90 | $42.86 | 5,087 |
2023-01-05 | $41.83 | $41.89 | $41.50 | $41.83 | $41.79 | 2,080 |
2023-01-04 | $42.49 | $42.49 | $41.95 | $41.99 | $41.95 | 31,476 |
2023-01-03 | $42.58 | $42.58 | $41.44 | $41.80 | $41.77 | 2,662 |
2022-12-30 | $41.99 | $41.99 | $41.66 | $41.93 | $41.89 | 8,220 |
2022-12-29 | $41.44 | $41.96 | $41.44 | $41.92 | $41.89 | 3,711 |
2022-12-28 | $39.11 | $42.08 | $39.11 | $41.23 | $41.20 | 3,401 |
2022-12-27 | $41.96 | $42.09 | $41.79 | $42.08 | $42.08 | 8,494 |
2022-12-23 | $41.68 | $42.01 | $41.68 | $42.01 | $42.01 | 9,523 |
2022-12-22 | $41.83 | $41.83 | $41.09 | $41.72 | $41.72 | 15,967 |
2022-12-21 | $41.84 | $42.35 | $41.84 | $42.22 | $42.22 | 6,426 |
2022-12-20 | $41.29 | $41.79 | $41.29 | $41.66 | $41.66 | 6,947 |
2022-12-19 | $41.87 | $41.88 | $41.40 | $41.62 | $41.62 | 2,132 |
2022-12-16 | $42.02 | $42.13 | $41.81 | $41.98 | $41.98 | 9,264 |
2022-12-15 | $42.83 | $42.83 | $42.48 | $42.63 | $42.63 | 4,470 |
2022-12-14 | $44.37 | $44.37 | $43.58 | $43.83 | $43.64 | 15,779 |
2022-12-13 | $44.37 | $44.58 | $43.75 | $44.02 | $43.82 | 10,077 |
2022-12-12 | $43.19 | $43.60 | $42.60 | $43.60 | $43.40 | 196,431 |
2022-12-09 | $46.04 | $46.04 | $43.02 | $43.07 | $42.88 | 17,519 |
2022-12-08 | $43.46 | $43.46 | $43.21 | $43.36 | $43.16 | 2,134 |
2022-12-07 | $43.07 | $43.24 | $43.07 | $43.09 | $42.90 | 1,477 |
2022-12-06 | $43.31 | $43.39 | $43.07 | $43.21 | $43.01 | 1,702 |
2022-12-05 | $44.21 | $44.21 | $43.79 | $43.80 | $43.60 | 2,669 |
2022-12-02 | $44.27 | $44.68 | $44.27 | $44.68 | $44.48 | 4,211 |
2022-12-01 | $44.70 | $44.82 | $44.67 | $44.75 | $44.55 | 4,885 |
2022-11-30 | $43.48 | $44.69 | $43.42 | $44.69 | $44.49 | 4,532 |
2022-11-29 | $43.55 | $43.66 | $43.35 | $43.60 | $43.40 | 18,533 |
2022-11-28 | $43.75 | $43.75 | $43.49 | $43.49 | $43.49 | 2,070 |
2022-11-25 | $44.30 | $44.30 | $44.13 | $44.13 | $44.13 | 231 |
2022-11-23 | $44.13 | $44.19 | $43.95 | $44.16 | $44.16 | 15,785 |
2022-11-22 | $43.75 | $44.05 | $43.75 | $44.05 | $44.05 | 7,356 |
2022-11-21 | $43.05 | $43.43 | $43.05 | $43.38 | $43.38 | 4,795 |
2022-11-18 | $43.32 | $43.43 | $43.23 | $43.43 | $43.43 | 4,261 |
2022-11-17 | $42.78 | $43.25 | $42.78 | $43.23 | $43.23 | 13,881 |
2022-11-16 | $43.73 | $43.73 | $43.13 | $43.25 | $43.25 | 8,654 |
2022-11-15 | $43.90 | $44.09 | $43.38 | $43.59 | $43.59 | 7,543 |
2022-11-14 | $43.62 | $43.84 | $43.31 | $43.31 | $43.31 | 7,495 |
2022-11-11 | $43.50 | $43.63 | $43.49 | $43.61 | $43.61 | 3,988 |
2022-11-10 | $42.31 | $43.24 | $42.31 | $43.22 | $43.22 | 29,656 |
2022-11-09 | $41.68 | $41.69 | $41.21 | $41.21 | $41.21 | 1,297 |
2022-11-08 | $41.97 | $42.44 | $41.97 | $42.21 | $42.08 | 2,169 |
2022-11-07 | $41.58 | $41.93 | $41.53 | $41.93 | $41.80 | 1,461 |
2022-11-04 | $41.55 | $41.88 | $41.04 | $41.59 | $41.46 | 11,759 |
2022-11-03 | $40.56 | $40.93 | $40.52 | $40.89 | $40.76 | 2,684 |
2022-11-02 | $42.05 | $42.56 | $41.36 | $41.36 | $41.23 | 5,028 |
2022-11-01 | $42.42 | $42.42 | $42.13 | $42.23 | $42.10 | 6,551 |
2022-10-31 | $42.23 | $42.49 | $42.23 | $42.40 | $42.27 | 5,021 |
2022-10-28 | $41.93 | $42.54 | $41.93 | $42.27 | $42.14 | 3,559 |
2022-10-27 | $42.02 | $42.02 | $41.56 | $41.57 | $41.43 | 9,604 |
2022-10-26 | $41.59 | $42.11 | $41.54 | $41.59 | $41.46 | 15,333 |
2022-10-25 | $41.63 | $41.88 | $41.63 | $41.88 | $41.75 | 6,062 |
2022-10-24 | $40.93 | $41.30 | $40.86 | $41.17 | $41.04 | 38,999 |
2022-10-21 | $39.83 | $41.09 | $39.83 | $40.79 | $40.66 | 15,126 |
2022-10-20 | $40.59 | $40.59 | $39.90 | $40.01 | $39.89 | 3,861 |
2022-10-19 | $40.19 | $40.36 | $40.19 | $40.36 | $40.15 | 5,386 |
2022-10-18 | $40.55 | $40.79 | $40.40 | $40.65 | $40.44 | 4,710 |
2022-10-17 | $40.22 | $40.42 | $40.19 | $40.28 | $40.07 | 9,024 |
2022-10-14 | $39.84 | $40.03 | $39.41 | $39.43 | $39.43 | 8,007 |
2022-10-13 | $38.44 | $40.11 | $38.44 | $40.10 | $40.10 | 14,140 |
2022-10-12 | $39.11 | $39.20 | $39.05 | $39.08 | $39.08 | 8,720 |
2022-10-11 | $38.94 | $39.61 | $38.85 | $39.12 | $39.12 | 11,191 |
2022-10-10 | $39.55 | $39.55 | $38.97 | $39.12 | $39.12 | 15,036 |
2022-10-07 | $39.93 | $39.93 | $39.26 | $39.42 | $39.42 | 3,211 |
2022-10-06 | $40.85 | $40.90 | $40.43 | $40.43 | $40.43 | 1,352 |
2022-10-05 | $40.80 | $41.11 | $40.31 | $40.90 | $40.90 | 27,432 |
2022-10-04 | $40.61 | $41.47 | $40.61 | $41.23 | $41.23 | 185,318 |
2022-10-03 | $39.27 | $40.12 | $39.25 | $39.94 | $39.94 | 345,912 |
2022-09-30 | $39.65 | $39.66 | $38.93 | $38.94 | $38.94 | 8,487 |
2022-09-29 | $40.08 | $40.08 | $39.12 | $39.40 | $39.40 | 9,211 |
2022-09-28 | $39.97 | $40.44 | $39.97 | $40.42 | $40.42 | 19,582 |
2022-09-27 | $40.40 | $40.46 | $39.66 | $39.70 | $39.70 | 1,898 |
2022-09-26 | $40.36 | $40.58 | $39.77 | $39.96 | $39.96 | 15,248 |
2022-09-23 | $40.62 | $40.69 | $40.13 | $40.58 | $40.58 | 5,371 |
2022-09-22 | $41.76 | $41.83 | $41.59 | $41.59 | $41.59 | 7,325 |
2022-09-21 | $42.96 | $42.96 | $42.10 | $42.16 | $41.95 | 1,741 |
2022-09-20 | $42.78 | $42.79 | $42.47 | $42.74 | $42.52 | 1,627 |
2022-09-19 | $43.00 | $43.24 | $43.00 | $43.22 | $43.00 | 16,313 |
2022-09-16 | $42.72 | $43.05 | $42.72 | $43.05 | $42.84 | 8,546 |
2022-09-15 | $43.47 | $43.78 | $43.12 | $43.30 | $43.08 | 15,925 |
2022-09-14 | $43.57 | $43.85 | $43.46 | $43.67 | $43.67 | 4,247 |
2022-09-13 | $44.46 | $44.46 | $43.43 | $43.43 | $43.43 | 1,044 |
2022-09-12 | $45.12 | $45.32 | $45.11 | $45.24 | $45.24 | 7,931 |
2022-09-09 | $44.41 | $44.84 | $44.35 | $44.65 | $44.65 | 13,057 |
2022-09-08 | $43.65 | $44.01 | $43.50 | $43.97 | $43.97 | 10,869 |
2022-09-07 | $43.29 | $43.81 | $43.23 | $43.81 | $43.81 | 1,337 |
2022-09-06 | $43.61 | $43.61 | $43.07 | $43.15 | $43.15 | 12,537 |
2022-09-02 | $44.15 | $44.47 | $43.40 | $43.46 | $43.46 | 5,568 |
2022-09-01 | $43.29 | $43.83 | $43.29 | $43.82 | $43.82 | 208,340 |
2022-08-31 | $44.15 | $44.24 | $43.84 | $43.84 | $43.84 | 5,654 |
2022-08-30 | $44.73 | $44.73 | $44.17 | $44.23 | $44.23 | 14,135 |
2022-08-29 | $44.94 | $45.07 | $44.83 | $44.83 | $44.83 | 18,437 |
2022-08-26 | $46.49 | $46.49 | $45.08 | $45.08 | $45.08 | 6,380 |
2022-08-25 | $46.54 | $46.54 | $46.10 | $46.43 | $46.43 | 5,492 |
2022-08-24 | $45.86 | $45.98 | $45.81 | $45.93 | $45.93 | 8,604 |
2022-08-23 | $45.47 | $46.05 | $45.47 | $45.95 | $45.95 | 4,288 |
2022-08-22 | $46.08 | $46.17 | $45.86 | $45.93 | $45.93 | 22,451 |
2022-08-19 | $46.91 | $46.97 | $46.87 | $46.87 | $46.87 | 10,166 |
2022-08-18 | $47.12 | $47.38 | $47.12 | $47.29 | $47.29 | 3,485 |
2022-08-17 | $47.27 | $47.62 | $46.71 | $47.26 | $47.17 | 8,501 |
2022-08-16 | $47.74 | $47.74 | $47.23 | $47.50 | $47.41 | 32,946 |
2022-08-15 | $46.99 | $47.31 | $46.97 | $47.31 | $47.23 | 3,179 |
2022-08-12 | $46.77 | $47.22 | $46.77 | $47.19 | $47.10 | 14,996 |
2022-08-11 | $46.47 | $46.97 | $46.47 | $46.57 | $46.49 | 2,138 |
2022-08-10 | $46.26 | $46.53 | $46.21 | $46.39 | $46.31 | 12,700 |
2022-08-09 | $45.35 | $45.66 | $45.35 | $45.66 | $45.58 | 4,423 |
2022-08-08 | $46.03 | $46.07 | $45.62 | $45.71 | $45.63 | 3,602 |
2022-08-05 | $45.47 | $45.64 | $45.35 | $45.61 | $45.53 | 18,487 |
2022-08-04 | $45.80 | $45.80 | $45.64 | $45.66 | $45.58 | 2,911 |
2022-08-03 | $45.58 | $46.01 | $45.52 | $45.83 | $45.75 | 9,447 |
2022-08-02 | $45.68 | $45.90 | $45.51 | $45.51 | $45.43 | 9,245 |
2022-08-01 | $45.31 | $45.95 | $45.31 | $45.85 | $45.76 | 7,486 |
2022-07-29 | $45.69 | $46.04 | $45.69 | $46.01 | $45.93 | 2,189 |
2022-07-28 | $44.81 | $45.42 | $44.69 | $45.38 | $45.30 | 9,369 |
2022-07-27 | $44.37 | $44.87 | $44.32 | $44.80 | $44.72 | 15,214 |
2022-07-26 | $44.19 | $44.19 | $43.93 | $43.94 | $43.86 | 2,319 |
2022-07-25 | $44.13 | $44.22 | $44.03 | $44.22 | $44.14 | 4,842 |
2022-07-22 | $44.16 | $44.16 | $43.82 | $44.05 | $43.97 | 2,579 |
2022-07-21 | $43.76 | $44.35 | $43.71 | $44.35 | $44.27 | 5,171 |
2022-07-20 | $44.27 | $44.50 | $44.24 | $44.33 | $44.17 | 1,456 |
2022-07-19 | $43.80 | $44.58 | $43.78 | $44.48 | $44.32 | 8,113 |
2022-07-18 | $43.87 | $43.87 | $43.29 | $43.29 | $43.13 | 7,706 |
2022-07-15 | $43.45 | $43.57 | $43.41 | $43.57 | $43.41 | 1,553 |
2022-07-14 | $42.40 | $42.96 | $42.35 | $42.88 | $42.72 | 8,629 |
2022-07-13 | $43.07 | $43.34 | $43.07 | $43.18 | $43.02 | 5,894 |
2022-07-12 | $43.74 | $43.76 | $43.17 | $43.29 | $43.13 | 757 |
2022-07-11 | $43.80 | $43.86 | $43.53 | $43.53 | $43.37 | 651 |
2022-07-08 | $43.74 | $44.04 | $43.74 | $43.92 | $43.76 | 21,466 |
2022-07-07 | $43.90 | $43.94 | $43.90 | $43.92 | $43.76 | 77,867 |
2022-07-06 | $43.31 | $43.50 | $43.21 | $43.41 | $43.25 | 6,120 |
2022-07-05 | $42.54 | $43.42 | $42.48 | $43.42 | $43.26 | 16,138 |
2022-07-01 | $43.42 | $43.57 | $42.76 | $43.50 | $43.34 | 11,775 |
2022-06-30 | $42.70 | $43.35 | $42.62 | $43.05 | $42.89 | 11,718 |
2022-06-29 | $43.40 | $43.64 | $43.28 | $43.35 | $43.19 | 22,714 |
2022-06-28 | $44.31 | $44.74 | $43.65 | $43.65 | $43.49 | 16,460 |
2022-06-27 | $44.80 | $44.80 | $44.29 | $44.29 | $44.13 | 8,792 |
2022-06-24 | $43.99 | $44.27 | $43.99 | $44.27 | $44.11 | 19,648 |
2022-06-23 | $43.23 | $43.23 | $42.62 | $43.12 | $42.96 | 8,185 |
2022-06-22 | $42.99 | $43.00 | $42.88 | $42.93 | $42.62 | 2,490 |
2022-06-21 | $42.83 | $43.07 | $42.78 | $42.97 | $42.66 | 26,144 |
2022-06-17 | $42.05 | $42.05 | $41.49 | $41.79 | $41.49 | 18,483 |
2022-06-16 | $41.80 | $41.92 | $41.49 | $41.68 | $41.38 | 21,997 |
2022-06-15 | $42.85 | $42.97 | $42.65 | $42.92 | $42.62 | 4,098 |
2022-06-14 | $42.80 | $42.80 | $42.20 | $42.55 | $42.25 | 3,864 |
2022-06-13 | $43.11 | $43.47 | $42.79 | $42.83 | $42.52 | 3,851 |
2022-06-10 | $45.00 | $45.09 | $44.70 | $44.87 | $44.55 | 8,932 |
2022-06-09 | $46.65 | $46.74 | $45.75 | $45.75 | $45.43 | 88,774 |
2022-06-08 | $47.04 | $47.16 | $46.54 | $46.63 | $46.29 | 13,108 |
2022-06-07 | $46.80 | $47.43 | $46.74 | $47.43 | $47.09 | 2,812 |
2022-06-06 | $47.28 | $47.28 | $46.81 | $46.81 | $46.47 | 3,170 |
2022-06-03 | $46.90 | $46.96 | $46.82 | $46.82 | $46.49 | 4,547 |
2022-06-02 | $46.39 | $47.10 | $46.31 | $47.10 | $46.76 | 5,856 |
2022-06-01 | $46.85 | $47.05 | $46.47 | $47.03 | $46.69 | 3,268 |
2022-05-31 | $47.00 | $47.25 | $46.92 | $47.02 | $46.68 | 7,453 |
2022-05-27 | $47.11 | $47.36 | $47.11 | $47.36 | $47.03 | 9,538 |
2022-05-26 | $46.93 | $46.93 | $46.84 | $46.84 | $46.50 | 6,858 |
2022-05-25 | $46.22 | $46.32 | $46.09 | $46.31 | $45.98 | 8,021 |
2022-05-24 | $45.25 | $46.01 | $45.23 | $45.98 | $45.65 | 1,867 |
2022-05-23 | $45.84 | $45.86 | $45.62 | $45.63 | $45.30 | 4,880 |
2022-05-20 | $45.07 | $45.07 | $44.34 | $45.07 | $44.75 | 4,452 |
2022-05-19 | $44.89 | $45.10 | $44.86 | $45.10 | $44.78 | 2,209 |
2022-05-18 | $46.86 | $46.86 | $45.80 | $45.81 | $45.34 | 2,880 |
2022-05-17 | $47.13 | $47.15 | $46.85 | $47.15 | $46.66 | 2,704 |
2022-05-16 | $46.06 | $46.33 | $46.06 | $46.25 | $45.78 | 3,181 |
2022-05-13 | $45.88 | $45.96 | $45.88 | $45.96 | $45.49 | 3,006 |
2022-05-12 | $44.86 | $45.29 | $44.53 | $45.29 | $44.83 | 3,101 |
2022-05-11 | $45.91 | $45.91 | $45.20 | $45.20 | $44.73 | 3,779 |
2022-05-10 | $45.43 | $45.73 | $45.42 | $45.53 | $45.06 | 1,670 |
2022-05-09 | $46.03 | $46.17 | $45.82 | $45.82 | $45.35 | 3,619 |
2022-05-06 | $46.27 | $46.62 | $46.19 | $46.62 | $46.14 | 49,182 |
2022-05-05 | $46.68 | $46.68 | $46.65 | $46.65 | $46.18 | 168 |
2022-05-04 | $46.48 | $47.59 | $46.48 | $47.59 | $47.10 | 2,198 |
2022-05-03 | $46.52 | $46.62 | $46.44 | $46.44 | $45.96 | 1,839 |
2022-05-02 | $46.05 | $46.05 | $45.24 | $45.88 | $45.41 | 8,723 |
2022-04-29 | $46.89 | $46.89 | $45.81 | $45.81 | $45.34 | 4,716 |
2022-04-28 | $46.65 | $47.19 | $46.65 | $47.17 | $46.69 | 3,508 |
2022-04-27 | $46.57 | $46.83 | $46.38 | $46.38 | $45.90 | 8,789 |
2022-04-26 | $46.64 | $46.72 | $46.32 | $46.33 | $45.85 | 8,129 |
2022-04-25 | $46.28 | $47.04 | $46.12 | $47.04 | $46.56 | 3,549 |
2022-04-22 | $47.35 | $47.52 | $47.12 | $47.12 | $46.64 | 5,206 |
2022-04-21 | $48.65 | $48.74 | $48.09 | $48.09 | $47.59 | 12,405 |
2022-04-20 | $48.57 | $48.60 | $47.90 | $47.90 | $47.36 | 22,153 |
2022-04-19 | $47.68 | $48.04 | $47.57 | $47.92 | $47.38 | 3,555 |
2022-04-18 | $47.62 | $47.78 | $47.39 | $47.56 | $47.02 | 1,283 |
2022-04-14 | $47.68 | $47.68 | $47.61 | $47.62 | $47.08 | 3,282 |
2022-04-13 | $47.64 | $47.66 | $47.47 | $47.66 | $47.12 | 4,613 |
2022-04-12 | $47.85 | $47.90 | $47.29 | $47.45 | $46.91 | 10,480 |
2022-04-11 | $47.77 | $47.81 | $47.58 | $47.58 | $47.04 | 2,158 |
2022-04-08 | $48.01 | $48.22 | $47.99 | $47.99 | $47.44 | 18,444 |
2022-04-07 | $47.85 | $48.13 | $47.65 | $48.01 | $47.47 | 3,532 |
2022-04-06 | $47.87 | $47.97 | $47.73 | $47.93 | $47.39 | 4,957 |
2022-04-05 | $48.03 | $48.06 | $47.81 | $47.82 | $47.28 | 2,367 |
2022-04-04 | $47.86 | $48.21 | $47.86 | $48.21 | $47.66 | 2,216 |
2022-04-01 | $47.96 | $48.26 | $47.84 | $48.26 | $47.71 | 2,110 |
2022-03-31 | $48.61 | $48.61 | $48.16 | $48.16 | $47.61 | 9,119 |
2022-03-30 | $48.73 | $48.77 | $48.41 | $48.55 | $48.00 | 21,050 |
2022-03-29 | $48.47 | $48.79 | $48.37 | $48.73 | $48.17 | 15,443 |
2022-03-28 | $48.04 | $48.27 | $47.98 | $48.27 | $47.72 | 639 |
2022-03-25 | $48.28 | $48.31 | $48.26 | $48.31 | $47.76 | 2,533 |
2022-03-24 | $47.68 | $47.78 | $47.68 | $47.78 | $47.24 | 1,376 |
2022-03-23 | $47.69 | $47.69 | $47.49 | $47.49 | $46.80 | 1,446 |
2022-03-22 | $47.63 | $47.76 | $47.59 | $47.71 | $47.02 | 2,361 |
2022-03-21 | $47.53 | $47.53 | $47.33 | $47.47 | $46.79 | 4,892 |
2022-03-18 | $46.88 | $47.32 | $46.88 | $47.32 | $46.63 | 1,981 |
2022-03-17 | $46.86 | $47.19 | $46.86 | $47.16 | $46.48 | 2,323 |
2022-03-16 | $46.74 | $46.82 | $46.57 | $46.82 | $46.14 | 2,597 |
2022-03-15 | $45.98 | $46.49 | $45.98 | $46.43 | $45.76 | 3,738 |
2022-03-14 | $46.14 | $46.14 | $45.78 | $45.95 | $45.28 | 875 |
2022-03-11 | $46.48 | $46.58 | $46.05 | $46.07 | $45.40 | 2,615 |
2022-03-10 | $45.91 | $46.27 | $45.86 | $46.27 | $45.60 | 10,314 |
2022-03-09 | $46.40 | $46.72 | $46.38 | $46.38 | $45.71 | 3,177 |
2022-03-08 | $46.49 | $46.60 | $45.95 | $45.95 | $45.29 | 9,807 |
2022-03-07 | $46.51 | $46.58 | $46.20 | $46.20 | $45.53 | 24,498 |
2022-03-04 | $46.50 | $46.89 | $46.50 | $46.89 | $46.21 | 1,086 |
2022-03-03 | $47.32 | $47.32 | $46.66 | $46.82 | $46.14 | 5,531 |
2022-03-02 | $46.46 | $47.04 | $46.46 | $46.83 | $46.15 | 12,057 |
2022-03-01 | $45.59 | $45.88 | $45.51 | $45.69 | $45.03 | 2,604 |
2022-02-28 | $46.02 | $46.40 | $45.89 | $46.40 | $45.73 | 3,426 |
2022-02-25 | $45.89 | $46.66 | $45.29 | $46.52 | $45.85 | 39,757 |
2022-02-24 | $44.66 | $45.29 | $44.32 | $45.29 | $44.64 | 11,490 |
2022-02-23 | $46.17 | $46.17 | $45.36 | $45.36 | $44.70 | 2,969 |
2022-02-22 | $46.17 | $46.17 | $45.63 | $45.88 | $45.22 | 11,322 |
2022-02-18 | $46.42 | $46.51 | $46.10 | $46.23 | $45.57 | 5,408 |
2022-02-17 | $46.40 | $46.40 | $46.34 | $46.34 | $45.68 | 1,378 |
2022-02-16 | $46.83 | $47.01 | $46.81 | $47.01 | $46.19 | 3,703 |
2022-02-15 | $46.81 | $46.91 | $46.76 | $46.81 | $46.00 | 1,877 |
2022-02-14 | $46.22 | $46.40 | $46.07 | $46.40 | $45.59 | 8,308 |
2022-02-11 | $46.54 | $47.27 | $46.54 | $46.69 | $45.88 | 8,069 |
2022-02-10 | $47.06 | $47.06 | $46.96 | $46.96 | $46.14 | 2,177 |
2022-02-09 | $47.60 | $47.60 | $47.58 | $47.58 | $46.76 | 1,120 |
2022-02-08 | $47.25 | $47.42 | $47.16 | $47.42 | $46.60 | 3,461 |
2022-02-07 | $47.09 | $47.21 | $47.09 | $47.10 | $46.28 | 715 |
2022-02-04 | $46.94 | $47.22 | $46.69 | $47.11 | $46.29 | 4,645 |
2022-02-03 | $47.56 | $47.57 | $46.99 | $46.99 | $46.17 | 3,647 |
2022-02-02 | $47.37 | $47.64 | $47.30 | $47.64 | $46.81 | 1,706 |
2022-02-01 | $47.08 | $47.34 | $46.96 | $47.30 | $46.48 | 7,972 |
2022-01-31 | $46.57 | $46.99 | $46.45 | $46.99 | $46.17 | 1,079 |
2022-01-28 | $45.69 | $46.54 | $45.69 | $46.54 | $45.73 | 999 |
2022-01-27 | $46.92 | $46.92 | $45.88 | $46.02 | $45.22 | 3,120 |
2022-01-26 | $46.60 | $46.80 | $46.10 | $46.20 | $45.40 | 27,791 |
2022-01-25 | $45.90 | $46.41 | $45.88 | $46.10 | $45.30 | 3,638 |
2022-01-24 | $45.60 | $46.29 | $44.99 | $46.29 | $45.48 | 278,090 |
2022-01-21 | $46.49 | $46.49 | $46.30 | $46.30 | $45.49 | 822 |
2022-01-20 | $47.60 | $47.60 | $46.78 | $46.78 | $45.97 | 919 |
2022-01-19 | $47.95 | $47.95 | $47.39 | $47.39 | $46.49 | 330 |
2022-01-18 | $48.14 | $48.19 | $47.86 | $47.96 | $47.05 | 4,536 |
2022-01-14 | $48.23 | $48.53 | $48.20 | $48.52 | $47.59 | 2,846 |
2022-01-13 | $48.66 | $48.70 | $48.27 | $48.27 | $47.35 | 2,497 |
2022-01-12 | $48.25 | $48.42 | $48.25 | $48.42 | $47.50 | 1,053 |
2022-01-11 | $48.00 | $48.46 | $47.94 | $48.46 | $47.54 | 6,633 |
2022-01-10 | $48.18 | $48.27 | $48.17 | $48.27 | $47.35 | 439 |
2022-01-07 | $47.94 | $48.28 | $47.94 | $48.16 | $47.25 | 915 |
2022-01-06 | $47.84 | $48.08 | $47.84 | $47.89 | $46.98 | 7,092 |
2022-01-05 | $48.29 | $48.54 | $47.89 | $47.89 | $46.98 | 5,003 |
2022-01-04 | $48.18 | $48.25 | $48.15 | $48.19 | $47.27 | 1,783 |
2022-01-03 | $47.57 | $47.74 | $47.55 | $47.74 | $46.83 | 1,079 |
2021-12-31 | $47.40 | $47.46 | $47.40 | $47.44 | $46.54 | 1,721 |
2021-12-30 | $47.54 | $47.71 | $47.47 | $47.47 | $46.57 | 3,082 |
2021-12-29 | $47.54 | $47.55 | $47.53 | $47.53 | $46.63 | 1,820 |
2021-12-28 | $47.34 | $47.49 | $47.34 | $47.43 | $46.53 | 1,507 |
2021-12-27 | $47.17 | $47.35 | $47.15 | $47.35 | $46.45 | 1,415 |
2021-12-23 | $47.07 | $47.07 | $46.89 | $46.92 | $46.03 | 4,261 |
2021-12-22 | $46.25 | $46.69 | $46.25 | $46.67 | $45.78 | 4,145 |
2021-12-21 | $46.21 | $46.38 | $46.17 | $46.36 | $45.48 | 6,287 |
2021-12-20 | $45.80 | $45.81 | $45.40 | $45.81 | $44.94 | 3,708 |
2021-12-17 | $46.45 | $46.47 | $46.20 | $46.20 | $45.32 | 1,587 |
2021-12-16 | $46.75 | $46.75 | $46.50 | $46.54 | $45.66 | 2,104 |
2021-12-15 | $45.92 | $46.33 | $45.92 | $46.33 | $45.35 | 252 |
2021-12-14 | $45.93 | $45.93 | $45.71 | $45.73 | $44.76 | 8,184 |
2021-12-13 | $45.96 | $45.96 | $45.94 | $45.94 | $44.97 | 600 |
2021-12-10 | $45.99 | $46.07 | $45.98 | $46.07 | $45.09 | 14,172 |
2021-12-09 | $45.72 | $45.88 | $45.67 | $45.74 | $44.77 | 1,080 |
2021-12-08 | $45.77 | $45.88 | $45.74 | $45.88 | $44.90 | 2,227 |
2021-12-07 | $45.93 | $45.93 | $45.82 | $45.82 | $44.85 | 220 |
2021-12-06 | $45.15 | $45.52 | $45.15 | $45.44 | $44.47 | 210,649 |
2021-12-03 | $45.12 | $45.18 | $44.78 | $45.10 | $44.14 | 38,011 |
2021-12-02 | $45.09 | $45.12 | $44.94 | $44.94 | $43.98 | 1,617 |
2021-12-01 | $45.52 | $45.52 | $44.35 | $44.41 | $43.47 | 2,247 |
2021-11-30 | $45.15 | $45.15 | $44.93 | $44.93 | $43.98 | 4,799 |
2021-11-29 | $45.88 | $45.91 | $45.83 | $45.83 | $44.85 | 960 |
2021-11-26 | $45.48 | $45.48 | $45.48 | $45.48 | $44.51 | 44 |
2021-11-24 | $46.34 | $46.47 | $46.29 | $46.47 | $45.48 | 2,523 |
2021-11-23 | $46.12 | $46.31 | $46.11 | $46.31 | $45.33 | 1,577 |
2021-11-22 | $46.71 | $46.71 | $46.34 | $46.34 | $45.35 | 3,274 |
2021-11-19 | $46.42 | $46.42 | $46.38 | $46.38 | $45.39 | 1,709 |
2021-11-18 | $46.59 | $46.60 | $46.40 | $46.60 | $45.61 | 1,690 |
2021-11-17 | $46.40 | $46.50 | $46.40 | $46.50 | $45.51 | 3,381 |
2021-11-16 | $46.67 | $46.74 | $46.59 | $46.64 | $45.65 | 6,381 |
2021-11-15 | $46.43 | $46.53 | $46.43 | $46.46 | $45.48 | 722 |
2021-11-12 | $46.41 | $46.43 | $46.39 | $46.42 | $45.43 | 1,898 |
2021-11-11 | $46.14 | $46.22 | $46.14 | $46.17 | $45.19 | 4,514 |
2021-11-10 | $46.30 | $46.30 | $46.06 | $46.10 | $45.12 | 9,961 |
2021-11-09 | $46.38 | $46.41 | $46.38 | $46.41 | $45.36 | 715 |
2021-11-08 | $46.40 | $46.40 | $46.36 | $46.39 | $45.34 | 664 |
2021-11-05 | $46.58 | $46.58 | $46.29 | $46.41 | $45.36 | 21,123 |
2021-11-04 | $46.16 | $46.24 | $46.00 | $46.09 | $45.05 | 3,753 |
2021-11-03 | $45.79 | $46.09 | $45.75 | $46.09 | $45.05 | 1,493 |
2021-11-02 | $45.64 | $45.67 | $45.63 | $45.63 | $44.60 | 549 |
2021-11-01 | $45.33 | $45.46 | $45.32 | $45.46 | $44.43 | 3,064 |
2021-10-29 | $45.55 | $45.55 | $45.39 | $45.43 | $44.40 | 820 |
2021-10-28 | $45.34 | $45.45 | $45.34 | $45.45 | $44.42 | 1,914 |
2021-10-27 | $45.63 | $45.63 | $45.03 | $45.03 | $44.01 | 7,158 |
2021-10-26 | $45.61 | $45.61 | $45.54 | $45.57 | $44.54 | 2,457 |
2021-10-25 | $45.56 | $45.67 | $45.52 | $45.52 | $44.50 | 749 |
2021-10-22 | $45.50 | $45.52 | $45.37 | $45.47 | $44.45 | 1,061 |
2021-10-21 | $45.06 | $45.51 | $45.06 | $45.49 | $44.46 | 86,623 |
2021-10-20 | $45.41 | $45.47 | $45.37 | $45.47 | $44.41 | 2,481 |
2021-10-19 | $45.04 | $45.12 | $45.03 | $45.12 | $44.07 | 17,330 |
2021-10-18 | $44.87 | $44.90 | $44.84 | $44.86 | $43.82 | 2,394 |
2021-10-15 | $44.72 | $44.74 | $44.72 | $44.73 | $43.69 | 1,290 |
2021-10-14 | $44.43 | $44.52 | $44.43 | $44.52 | $43.48 | 8,371 |
2021-10-13 | $43.70 | $43.86 | $43.70 | $43.86 | $42.84 | 526 |
2021-10-12 | $43.73 | $43.73 | $43.70 | $43.70 | $42.68 | 1,063 |
2021-10-11 | $43.88 | $43.89 | $43.71 | $43.71 | $42.70 | 3,104 |
2021-10-08 | $44.09 | $44.17 | $43.92 | $43.99 | $42.97 | 1,363 |
2021-10-07 | $44.26 | $44.26 | $43.93 | $43.93 | $42.91 | 2,042 |
2021-10-06 | $43.45 | $43.62 | $43.45 | $43.62 | $42.61 | 1,046 |
2021-10-05 | $43.07 | $43.50 | $43.07 | $43.27 | $42.27 | 1,129 |
2021-10-04 | $42.94 | $43.03 | $42.87 | $43.01 | $42.01 | 3,318 |
2021-10-01 | $43.37 | $43.43 | $43.37 | $43.43 | $42.42 | 580 |
2021-09-30 | $43.28 | $43.28 | $42.98 | $42.98 | $41.99 | 1,715 |
2021-09-29 | $43.51 | $43.65 | $43.40 | $43.44 | $42.43 | 6,262 |
2021-09-28 | $43.86 | $43.86 | $43.36 | $43.36 | $42.35 | 1,112 |
2021-09-27 | $44.20 | $44.23 | $44.08 | $44.15 | $43.13 | 1,398 |
2021-09-24 | $44.14 | $44.28 | $44.07 | $44.27 | $43.24 | 10,337 |
2021-09-23 | $44.28 | $44.41 | $44.24 | $44.24 | $43.21 | 14,690 |
2021-09-22 | $43.61 | $43.81 | $43.61 | $43.81 | $42.73 | 1,719 |
2021-09-21 | $43.40 | $43.67 | $43.39 | $43.50 | $42.43 | 4,900 |
2021-09-20 | $43.54 | $43.63 | $43.21 | $43.45 | $42.38 | 2,769 |
2021-09-17 | $44.06 | $44.11 | $44.06 | $44.06 | $42.97 | 2,403 |
2021-09-16 | $44.55 | $44.55 | $44.38 | $44.53 | $43.43 | 2,371 |
2021-09-15 | $44.45 | $44.58 | $44.40 | $44.55 | $43.45 | 3,951 |
2021-09-14 | $44.44 | $44.47 | $44.18 | $44.26 | $43.17 | 4,201 |
2021-09-13 | $44.59 | $44.59 | $44.49 | $44.51 | $43.42 | 628 |
2021-09-10 | $44.70 | $44.83 | $44.52 | $44.52 | $43.42 | 12,207 |
2021-09-09 | $45.28 | $45.28 | $44.86 | $44.86 | $43.75 | 9,023 |
2021-09-08 | $45.01 | $45.20 | $45.01 | $45.20 | $44.08 | 1,754 |
2021-09-07 | $45.29 | $45.36 | $45.21 | $45.21 | $44.10 | 8,274 |
2021-09-03 | $45.60 | $45.62 | $45.46 | $45.57 | $44.45 | 1,487 |
2021-09-02 | $45.51 | $45.58 | $45.50 | $45.54 | $44.42 | 829 |
2021-09-01 | $45.48 | $45.52 | $45.45 | $45.48 | $44.36 | 5,859 |
2021-08-31 | $45.39 | $45.40 | $45.38 | $45.40 | $44.28 | 1,596 |
2021-08-30 | $45.46 | $45.50 | $45.44 | $45.44 | $44.32 | 781 |
2021-08-27 | $45.18 | $45.27 | $45.18 | $45.27 | $44.15 | 3,303 |
2021-08-26 | $45.02 | $45.05 | $44.91 | $44.92 | $43.81 | 1,885 |
2021-08-25 | $45.03 | $45.16 | $45.03 | $45.16 | $44.05 | 4,711 |
2021-08-24 | $45.04 | $45.12 | $44.99 | $44.99 | $43.88 | 4,893 |
2021-08-23 | $45.16 | $45.17 | $45.09 | $45.09 | $43.98 | 12,855 |
2021-08-20 | $44.75 | $44.86 | $44.75 | $44.80 | $43.70 | 12,785 |
2021-08-19 | $44.37 | $44.57 | $44.30 | $44.42 | $43.33 | 3,918 |
2021-08-18 | $44.88 | $44.91 | $44.39 | $44.39 | $43.28 | 3,359 |
2021-08-17 | $44.98 | $44.99 | $44.73 | $44.96 | $43.83 | 8,790 |
2021-08-16 | $45.00 | $45.12 | $45.00 | $45.12 | $43.99 | 598 |
2021-08-13 | $44.99 | $44.99 | $44.99 | $44.99 | $43.86 | 71 |
2021-08-12 | $44.88 | $44.89 | $44.88 | $44.89 | $43.76 | 521 |
2021-08-11 | $45.16 | $45.16 | $44.82 | $44.85 | $43.73 | 2,280 |
2021-08-10 | $44.81 | $44.81 | $44.73 | $44.73 | $43.61 | 220 |
2021-08-09 | $44.86 | $44.86 | $44.75 | $44.77 | $43.65 | 2,709 |
2021-08-06 | $44.87 | $44.87 | $44.83 | $44.87 | $43.74 | 675 |
2021-08-05 | $44.78 | $44.82 | $44.78 | $44.82 | $43.69 | 405 |
2021-08-04 | $44.63 | $44.64 | $44.57 | $44.57 | $43.45 | 1,881 |
2021-08-03 | $44.71 | $44.77 | $44.71 | $44.77 | $43.64 | 7,655 |
2021-08-02 | $44.76 | $44.76 | $44.46 | $44.46 | $43.35 | 1,573 |
2021-07-30 | $44.59 | $44.72 | $44.42 | $44.42 | $43.31 | 1,708 |
2021-07-29 | $44.69 | $44.84 | $44.69 | $44.70 | $43.58 | 386 |
2021-07-28 | $44.71 | $44.71 | $44.47 | $44.51 | $43.39 | 601 |
2021-07-27 | $44.46 | $44.57 | $44.46 | $44.57 | $43.45 | 413 |
2021-07-26 | $44.72 | $44.80 | $44.70 | $44.80 | $43.67 | 2,082 |
2021-07-23 | $44.66 | $44.74 | $44.65 | $44.74 | $43.62 | 1,138 |
2021-07-22 | $44.29 | $44.43 | $44.29 | $44.38 | $43.27 | 1,406 |
2021-07-21 | $44.28 | $44.41 | $44.28 | $44.41 | $43.25 | 1,630 |
2021-07-20 | $43.99 | $44.10 | $43.99 | $44.10 | $42.95 | 550 |
2021-07-19 | $43.31 | $43.35 | $43.31 | $43.35 | $42.21 | 473 |
2021-07-16 | $44.24 | $44.26 | $44.06 | $44.06 | $42.90 | 1,163 |
2021-07-15 | $44.27 | $44.30 | $44.13 | $44.25 | $43.09 | 2,761 |
2021-07-14 | $44.48 | $44.48 | $44.31 | $44.40 | $43.24 | 1,166 |
2021-07-13 | $44.54 | $44.54 | $44.28 | $44.28 | $43.11 | 1,583 |
2021-07-12 | $44.48 | $44.65 | $44.45 | $44.45 | $43.29 | 859 |
2021-07-09 | $44.22 | $44.35 | $44.22 | $44.35 | $43.18 | 1,839 |
2021-07-08 | $43.64 | $43.94 | $43.62 | $43.76 | $42.61 | 989 |
2021-07-07 | $44.05 | $44.18 | $44.05 | $44.16 | $43.00 | 1,098 |
2021-07-06 | $43.73 | $43.96 | $43.66 | $43.96 | $42.80 | 2,411 |
2021-07-02 | $43.84 | $43.96 | $43.84 | $43.96 | $42.80 | 1,522 |
2021-07-01 | $43.55 | $43.67 | $43.54 | $43.65 | $42.50 | 2,680 |
2021-06-30 | $43.44 | $43.46 | $43.39 | $43.46 | $42.32 | 1,691 |
2021-06-29 | $43.41 | $43.41 | $43.41 | $43.41 | $42.27 | 100 |
2021-06-28 | $43.37 | $43.37 | $43.37 | $43.37 | $42.23 | 266 |
2021-06-25 | $43.24 | $43.31 | $43.24 | $43.31 | $42.17 | 1,330 |
2021-06-24 | $43.23 | $43.23 | $43.16 | $43.19 | $42.05 | 1,464 |
2021-06-23 | $43.06 | $43.06 | $42.91 | $42.91 | $41.79 | 1,405 |
2021-06-22 | $43.06 | $43.06 | $43.06 | $43.06 | $41.93 | 440 |
2021-06-21 | $42.84 | $42.98 | $42.84 | $42.93 | $41.81 | 4,758 |
2021-06-18 | $42.53 | $42.53 | $42.37 | $42.37 | $41.26 | 425 |
2021-06-17 | $42.89 | $42.96 | $42.72 | $42.96 | $41.83 | 1,183 |
2021-06-16 | $43.24 | $43.24 | $43.04 | $43.09 | $41.89 | 525 |
2021-06-15 | $43.39 | $43.42 | $43.38 | $43.38 | $42.17 | 3,070 |
2021-06-14 | $43.37 | $43.50 | $43.37 | $43.50 | $42.29 | 840 |
2021-06-11 | $43.37 | $43.44 | $43.37 | $43.44 | $42.23 | 1,683 |
2021-06-10 | $43.27 | $43.45 | $43.26 | $43.40 | $42.19 | 1,691 |
2021-06-09 | $43.25 | $43.25 | $43.14 | $43.14 | $41.94 | 3,384 |
2021-06-08 | $43.06 | $43.20 | $43.06 | $43.20 | $41.99 | 11,027 |
2021-06-07 | $43.04 | $43.11 | $43.03 | $43.07 | $41.87 | 2,636 |
2021-06-04 | $42.95 | $42.98 | $42.91 | $42.97 | $41.77 | 21,009 |
2021-06-03 | $42.75 | $42.76 | $42.63 | $42.65 | $41.46 | 2,931 |
2021-06-02 | $42.83 | $42.92 | $42.76 | $42.82 | $41.62 | 1,016 |
2021-06-01 | $42.68 | $42.68 | $42.66 | $42.66 | $41.47 | 492 |
2021-05-28 | $42.72 | $42.72 | $42.70 | $42.71 | $41.52 | 346 |
2021-05-27 | $42.80 | $42.80 | $42.64 | $42.64 | $41.45 | 432 |
2021-05-26 | $42.63 | $42.65 | $42.57 | $42.58 | $41.39 | 6,445 |
2021-05-25 | $42.70 | $42.70 | $42.50 | $42.50 | $41.31 | 1,141 |
2021-05-24 | $42.67 | $42.72 | $42.67 | $42.72 | $41.53 | 218 |
2021-05-21 | $42.31 | $42.31 | $42.31 | $42.31 | $41.13 | 50 |
2021-05-20 | $42.27 | $42.38 | $42.26 | $42.38 | $41.20 | 782 |
2021-05-19 | $41.73 | $41.96 | $41.69 | $41.96 | $40.74 | 3,718 |
2021-05-18 | $42.26 | $42.39 | $42.12 | $42.12 | $40.89 | 1,982 |
2021-05-17 | $42.29 | $42.37 | $42.29 | $42.36 | $41.12 | 875 |
2021-05-14 | $42.35 | $42.49 | $42.34 | $42.49 | $41.25 | 2,829 |
2021-05-13 | $41.84 | $42.03 | $41.84 | $41.93 | $40.70 | 4,688 |
2021-05-12 | $41.93 | $41.93 | $41.32 | $41.32 | $40.12 | 3,049 |
2021-05-11 | $42.01 | $42.25 | $42.01 | $42.25 | $41.02 | 2,750 |
2021-05-10 | $43.04 | $43.09 | $42.66 | $42.66 | $41.42 | 9,439 |
2021-05-07 | $42.48 | $42.91 | $42.48 | $42.87 | $41.62 | 2,448 |
2021-05-06 | $42.12 | $42.56 | $42.09 | $42.56 | $41.32 | 4,099 |
2021-05-05 | $42.14 | $42.33 | $42.14 | $42.24 | $41.01 | 20,400 |
2021-05-04 | $42.12 | $42.25 | $42.12 | $42.25 | $41.02 | 1,094 |
2021-05-03 | $42.52 | $42.52 | $42.44 | $42.44 | $41.20 | 3,747 |
2021-04-30 | $42.31 | $42.35 | $42.30 | $42.31 | $41.08 | 3,226 |
2021-04-29 | $42.49 | $42.58 | $42.47 | $42.58 | $41.34 | 5,071 |
2021-04-28 | $42.25 | $42.30 | $42.25 | $42.28 | $41.05 | 2,163 |
2021-04-27 | $42.43 | $42.43 | $42.28 | $42.38 | $41.14 | 3,248 |
2021-04-26 | $42.51 | $42.51 | $42.31 | $42.31 | $41.08 | 1,691 |
2021-04-23 | $42.21 | $42.46 | $42.21 | $42.40 | $41.16 | 10,301 |
2021-04-22 | $42.29 | $42.41 | $42.02 | $42.05 | $40.82 | 4,742 |
2021-04-21 | $42.32 | $42.40 | $42.32 | $42.39 | $41.12 | 4,023 |
2021-04-20 | $41.97 | $42.09 | $41.97 | $42.09 | $40.82 | 1,474 |
2021-04-19 | $42.17 | $42.27 | $42.17 | $42.18 | $40.91 | 2,158 |
2021-04-16 | $42.36 | $42.48 | $42.36 | $42.48 | $41.21 | 363 |
2021-04-15 | $42.21 | $42.30 | $42.16 | $42.30 | $41.03 | 487 |
2021-04-14 | $42.02 | $42.05 | $41.83 | $41.83 | $40.58 | 1,452 |
2021-04-13 | $42.01 | $42.01 | $42.01 | $42.01 | $40.75 | 165 |
2021-04-12 | $41.87 | $41.98 | $41.85 | $41.91 | $40.66 | 2,169 |
2021-04-09 | $41.72 | $41.94 | $41.72 | $41.94 | $40.68 | 1,866 |
2021-04-08 | $41.57 | $41.64 | $41.57 | $41.64 | $40.39 | 780 |
2021-04-07 | $41.42 | $41.48 | $41.42 | $41.46 | $40.21 | 9,070 |
2021-04-06 | $41.47 | $41.47 | $41.38 | $41.38 | $40.13 | 568 |
2021-04-05 | $41.23 | $41.46 | $41.23 | $41.44 | $40.20 | 3,455 |
2021-04-01 | $40.60 | $40.91 | $40.60 | $40.91 | $39.68 | 7,068 |
2021-03-31 | $40.54 | $40.54 | $40.54 | $40.54 | $39.32 | 200 |
2021-03-30 | $40.20 | $40.33 | $40.20 | $40.29 | $39.08 | 3,668 |
2021-03-29 | $40.43 | $40.53 | $40.26 | $40.46 | $39.24 | 2,120 |
2021-03-26 | $40.14 | $40.62 | $40.11 | $40.62 | $39.40 | 2,320 |
2021-03-25 | $39.79 | $39.83 | $39.37 | $39.83 | $38.63 | 9,223 |
2021-03-24 | $39.74 | $39.74 | $39.54 | $39.54 | $38.36 | 1,143 |
2021-03-23 | $40.12 | $40.13 | $39.73 | $39.73 | $38.54 | 3,338 |
2021-03-22 | $39.92 | $40.12 | $39.92 | $40.01 | $38.81 | 2,389 |
2021-03-19 | $39.63 | $40.03 | $39.63 | $39.85 | $38.65 | 3,737 |
2021-03-18 | $40.12 | $40.28 | $39.83 | $39.83 | $38.63 | 5,716 |
2021-03-17 | $40.04 | $40.35 | $40.04 | $40.35 | $39.08 | 1,051 |
2021-03-16 | $40.48 | $40.48 | $40.25 | $40.32 | $39.05 | 2,808 |
2021-03-15 | $40.21 | $40.26 | $39.83 | $40.26 | $38.99 | 3,153 |
2021-03-12 | $39.80 | $39.98 | $39.80 | $39.98 | $38.72 | 6,302 |
2021-03-11 | $39.74 | $39.97 | $39.74 | $39.88 | $38.62 | 1,750 |
2021-03-10 | $39.71 | $39.71 | $39.60 | $39.64 | $38.39 | 3,815 |
2021-03-09 | $39.48 | $39.52 | $39.34 | $39.34 | $38.10 | 2,109 |
2021-03-08 | $39.26 | $39.30 | $38.87 | $38.87 | $37.64 | 2,913 |
2021-03-05 | $38.46 | $38.95 | $38.46 | $38.90 | $37.67 | 32,123 |
2021-03-04 | $38.34 | $38.75 | $37.91 | $38.09 | $36.89 | 3,616 |
2021-03-03 | $38.95 | $38.95 | $38.70 | $38.70 | $37.47 | 8,007 |
2021-03-02 | $39.22 | $39.34 | $39.09 | $39.12 | $37.89 | 18,019 |
2021-03-01 | $39.08 | $39.52 | $39.08 | $39.38 | $38.13 | 30,237 |
2021-02-26 | $38.72 | $39.00 | $38.48 | $38.67 | $37.45 | 243,091 |
2021-02-25 | $39.57 | $39.66 | $38.68 | $38.83 | $37.61 | 4,579 |
2021-02-24 | $39.37 | $39.71 | $39.37 | $39.71 | $38.46 | 5,936 |
2021-02-23 | $38.94 | $39.45 | $38.92 | $39.38 | $38.14 | 2,360 |
2021-02-22 | $39.07 | $39.41 | $39.07 | $39.33 | $38.09 | 2,511 |
2021-02-19 | $39.69 | $39.78 | $39.52 | $39.52 | $38.27 | 14,460 |
2021-02-18 | $39.51 | $39.64 | $39.42 | $39.64 | $38.39 | 9,523 |
2021-02-17 | $39.59 | $39.82 | $39.59 | $39.82 | $38.53 | 663 |
2021-02-16 | $39.90 | $40.08 | $39.78 | $39.78 | $38.49 | 5,414 |
2021-02-12 | $39.69 | $40.01 | $39.69 | $40.01 | $38.71 | 7,480 |
2021-02-11 | $39.82 | $39.87 | $39.59 | $39.82 | $38.53 | 6,859 |
2021-02-10 | $39.51 | $39.73 | $39.51 | $39.64 | $38.35 | 5,067 |
2021-02-09 | $39.55 | $39.73 | $39.54 | $39.71 | $38.42 | 7,468 |
2021-02-08 | $39.55 | $39.60 | $39.46 | $39.60 | $38.32 | 4,524 |
2021-02-05 | $39.26 | $39.33 | $39.25 | $39.32 | $38.04 | 16,561 |
2021-02-04 | $38.95 | $39.09 | $38.95 | $39.09 | $37.82 | 3,373 |
2021-02-03 | $38.60 | $38.67 | $38.58 | $38.64 | $37.38 | 7,482 |
2021-02-02 | $38.72 | $38.81 | $38.72 | $38.73 | $37.47 | 1,763 |
2021-02-01 | $37.96 | $38.37 | $37.96 | $38.37 | $37.12 | 3,913 |
2021-01-29 | $37.80 | $37.86 | $37.63 | $37.86 | $36.63 | 7,957 |
2021-01-28 | $38.52 | $38.86 | $38.49 | $38.52 | $37.27 | 17,903 |
2021-01-27 | $38.55 | $38.58 | $38.09 | $38.17 | $36.93 | 9,136 |
2021-01-26 | $38.92 | $39.06 | $38.91 | $39.03 | $37.77 | 6,556 |
2021-01-25 | $38.97 | $38.99 | $38.72 | $38.99 | $37.72 | 1,471 |
2021-01-22 | $38.71 | $38.88 | $38.71 | $38.88 | $37.62 | 7,950 |
2021-01-21 | $38.89 | $39.01 | $38.79 | $38.89 | $37.63 | 6,781 |
2021-01-20 | $38.99 | $39.04 | $38.98 | $39.04 | $37.69 | 2,018 |
2021-01-19 | $38.71 | $38.71 | $38.45 | $38.55 | $37.22 | 857 |
2021-01-15 | $38.34 | $38.52 | $38.31 | $38.44 | $37.12 | 2,847 |
2021-01-14 | $38.78 | $38.78 | $38.60 | $38.60 | $37.28 | 3,927 |
2021-01-13 | $38.54 | $38.72 | $38.54 | $38.66 | $37.33 | 2,551 |
2021-01-12 | $38.39 | $38.58 | $38.39 | $38.52 | $37.20 | 3,795 |
2021-01-11 | $38.52 | $38.76 | $38.41 | $38.45 | $37.13 | 19,065 |
2021-01-08 | $38.52 | $38.54 | $38.52 | $38.54 | $37.21 | 484 |
2021-01-07 | $38.43 | $38.57 | $38.43 | $38.57 | $37.25 | 4,562 |
2021-01-06 | $37.62 | $38.55 | $37.62 | $38.17 | $36.86 | 4,372 |
2021-01-05 | $37.78 | $37.95 | $37.78 | $37.94 | $36.63 | 656 |
2021-01-04 | $38.00 | $38.00 | $37.63 | $37.70 | $36.40 | 1,338 |
2020-12-31 | $38.15 | $38.27 | $38.15 | $38.27 | $36.95 | 623 |
2020-12-30 | $38.36 | $38.36 | $38.15 | $38.15 | $36.84 | 7,792 |
2020-12-29 | $38.39 | $38.39 | $38.04 | $38.11 | $36.80 | 4,760 |
2020-12-28 | $38.18 | $38.32 | $38.18 | $38.31 | $36.99 | 1,736 |
2020-12-24 | $38.13 | $38.13 | $37.89 | $38.01 | $36.71 | 1,043 |
2020-12-23 | $38.14 | $38.14 | $37.93 | $37.93 | $36.63 | 3,710 |
2020-12-22 | $37.91 | $37.97 | $37.87 | $37.94 | $36.63 | 12,267 |
2020-12-21 | $37.49 | $37.94 | $37.49 | $37.88 | $36.57 | 1,919 |
2020-12-18 | $38.10 | $38.10 | $37.95 | $38.07 | $36.76 | 7,096 |
2020-12-17 | $38.08 | $38.22 | $38.08 | $38.22 | $36.90 | 22,963 |
2020-12-16 | $38.05 | $38.10 | $38.05 | $38.10 | $36.69 | 1,628 |
2020-12-15 | $37.79 | $37.93 | $37.78 | $37.93 | $36.52 | 5,445 |
2020-12-14 | $37.85 | $37.85 | $37.45 | $37.46 | $36.07 | 11,884 |
2020-12-11 | $37.35 | $37.51 | $37.28 | $37.47 | $36.08 | 1,751 |
2020-12-10 | $37.56 | $37.56 | $37.46 | $37.56 | $36.17 | 9,175 |
2020-12-09 | $37.95 | $37.95 | $37.58 | $37.68 | $36.28 | 2,527 |
2020-12-08 | $37.66 | $37.85 | $37.61 | $37.81 | $36.41 | 26,950 |
2020-12-07 | $37.62 | $37.70 | $37.59 | $37.67 | $36.27 | 2,395 |
2020-12-04 | $37.60 | $37.70 | $37.60 | $37.70 | $36.30 | 16,322 |
2020-12-03 | $37.35 | $37.49 | $37.31 | $37.31 | $35.93 | 29,122 |
2020-12-02 | $37.25 | $37.36 | $37.19 | $37.31 | $35.93 | 4,382 |
2020-12-01 | $37.31 | $37.42 | $37.31 | $37.37 | $35.99 | 1,620 |
2020-11-30 | $37.10 | $37.10 | $36.83 | $36.99 | $35.62 | 2,537 |
2020-11-27 | $37.18 | $37.22 | $37.18 | $37.22 | $35.84 | 1,322 |
2020-11-25 | $37.11 | $37.18 | $37.11 | $37.15 | $35.78 | 2,868 |
2020-11-24 | $37.03 | $37.24 | $37.02 | $37.22 | $35.84 | 2,293 |
2020-11-23 | $36.64 | $36.83 | $36.64 | $36.75 | $35.39 | 2,051 |
2020-11-20 | $36.67 | $36.72 | $36.58 | $36.58 | $35.23 | 2,433 |
2020-11-19 | $36.59 | $36.75 | $36.43 | $36.75 | $35.39 | 1,696 |
2020-11-18 | $37.05 | $37.05 | $36.56 | $36.56 | $35.21 | 13,405 |
2020-11-17 | $36.85 | $37.13 | $36.85 | $37.01 | $35.64 | 3,548 |
2020-11-16 | $36.82 | $37.10 | $36.82 | $37.10 | $35.72 | 2,082 |
2020-11-13 | $36.47 | $36.68 | $36.45 | $36.68 | $35.32 | 3,832 |
2020-11-12 | $36.35 | $36.35 | $35.86 | $36.07 | $34.73 | 8,513 |
2020-11-11 | $36.59 | $36.73 | $36.43 | $36.61 | $35.21 | 3,704 |
2020-11-10 | $36.19 | $36.25 | $36.16 | $36.23 | $34.84 | 3,088 |
2020-11-09 | $37.01 | $37.17 | $36.21 | $36.21 | $34.82 | 27,059 |
2020-11-06 | $35.78 | $35.91 | $35.73 | $35.87 | $34.49 | 2,774 |
2020-11-05 | $35.81 | $35.93 | $35.81 | $35.85 | $34.47 | 2,595 |
2020-11-04 | $34.94 | $35.59 | $34.94 | $35.27 | $33.91 | 2,117 |
2020-11-03 | $34.72 | $34.83 | $34.56 | $34.75 | $33.42 | 1,969 |
2020-11-02 | $33.95 | $34.01 | $33.76 | $33.97 | $32.66 | 4,872 |
2020-10-30 | $33.51 | $33.51 | $33.31 | $33.50 | $32.21 | 3,233 |
2020-10-29 | $33.79 | $34.21 | $33.62 | $33.96 | $32.66 | 4,495 |
2020-10-28 | $33.99 | $34.03 | $33.68 | $33.68 | $32.38 | 7,017 |
2020-10-27 | $35.05 | $35.05 | $34.83 | $34.83 | $33.49 | 26,382 |
2020-10-26 | $35.35 | $35.35 | $34.71 | $35.02 | $33.67 | 1,180 |
2020-10-23 | $35.58 | $35.64 | $35.41 | $35.64 | $34.27 | 2,012 |
2020-10-22 | $35.56 | $35.63 | $35.50 | $35.51 | $34.15 | 9,132 |
2020-10-21 | $35.77 | $35.82 | $35.54 | $35.54 | $34.14 | 5,020 |
2020-10-20 | $35.77 | $35.77 | $35.61 | $35.65 | $34.25 | 2,729 |
2020-10-19 | $36.17 | $36.19 | $35.53 | $35.53 | $34.13 | 5,018 |
2020-10-16 | $36.38 | $36.38 | $36.13 | $36.13 | $34.71 | 3,376 |
2020-10-15 | $35.97 | $36.19 | $35.97 | $36.15 | $34.73 | 9,926 |
2020-10-14 | $36.59 | $36.59 | $36.23 | $36.23 | $34.80 | 5,594 |
2020-10-13 | $36.69 | $36.69 | $36.45 | $36.47 | $35.04 | 1,913 |
2020-10-12 | $36.50 | $36.82 | $36.47 | $36.74 | $35.30 | 5,456 |
2020-10-09 | $36.09 | $36.19 | $36.04 | $36.18 | $34.76 | 8,853 |
2020-10-08 | $35.82 | $35.88 | $35.58 | $35.85 | $34.44 | 10,977 |
2020-10-07 | $35.45 | $35.63 | $35.41 | $35.52 | $34.13 | 6,167 |
2020-10-06 | $35.47 | $35.59 | $35.03 | $35.03 | $33.65 | 536 |
2020-10-05 | $35.12 | $35.45 | $35.12 | $35.44 | $34.05 | 2,186 |
2020-10-02 | $34.49 | $35.03 | $34.49 | $34.90 | $33.53 | 1,804 |
2020-10-01 | $35.14 | $35.18 | $34.91 | $35.12 | $33.74 | 11,171 |
2020-09-30 | $35.01 | $35.07 | $34.92 | $35.00 | $33.63 | 5,275 |
2020-09-29 | $34.85 | $34.85 | $34.59 | $34.66 | $33.30 | 1,284 |
2020-09-28 | $34.71 | $34.77 | $34.71 | $34.77 | $33.40 | 2,047 |
2020-09-25 | $33.90 | $34.26 | $33.90 | $34.26 | $32.91 | 3,415 |
2020-09-24 | $33.41 | $33.99 | $33.41 | $33.72 | $32.40 | 3,446 |
2020-09-23 | $34.33 | $34.33 | $33.52 | $33.52 | $32.20 | 1,538 |
2020-09-22 | $34.03 | $34.45 | $34.02 | $34.41 | $33.06 | 7,589 |
2020-09-21 | $33.83 | $33.97 | $33.62 | $33.97 | $32.64 | 3,528 |
2020-09-18 | $34.58 | $34.58 | $34.20 | $34.26 | $32.91 | 6,978 |
2020-09-17 | $34.67 | $34.87 | $34.49 | $34.73 | $33.37 | 6,239 |
2020-09-16 | $35.30 | $35.43 | $35.06 | $35.06 | $33.64 | 6,786 |
2020-09-15 | $35.36 | $35.41 | $35.21 | $35.21 | $33.78 | 1,634 |
2020-09-14 | $34.95 | $35.19 | $34.94 | $35.04 | $33.62 | 10,022 |
2020-09-11 | $34.80 | $34.82 | $34.35 | $34.54 | $33.14 | 11,374 |
2020-09-10 | $35.10 | $35.18 | $34.53 | $34.60 | $33.19 | 2,407 |
2020-09-09 | $35.17 | $35.37 | $35.13 | $35.21 | $33.78 | 5,109 |
2020-09-08 | $34.82 | $34.88 | $34.39 | $34.46 | $33.06 | 13,587 |
2020-09-04 | $35.80 | $35.91 | $34.83 | $35.44 | $34.00 | 11,716 |
2020-09-03 | $36.81 | $36.81 | $35.54 | $35.63 | $34.19 | 4,922 |
2020-09-02 | $36.69 | $36.98 | $36.69 | $36.96 | $35.46 | 3,019 |
2020-09-01 | $36.32 | $36.39 | $36.27 | $36.37 | $34.89 | 5,007 |
2020-08-31 | $36.14 | $36.28 | $36.14 | $36.16 | $34.69 | 1,763 |
2020-08-28 | $36.05 | $36.16 | $36.04 | $36.16 | $34.69 | 5,921 |
2020-08-27 | $36.12 | $36.12 | $36.00 | $36.01 | $34.55 | 4,216 |
2020-08-26 | $35.69 | $35.92 | $35.66 | $35.92 | $34.46 | 1,518 |
2020-08-25 | $35.62 | $35.66 | $35.58 | $35.65 | $34.20 | 6,566 |
2020-08-24 | $35.86 | $35.86 | $35.44 | $35.66 | $34.21 | 7,093 |
2020-08-21 | $35.24 | $35.37 | $35.21 | $35.37 | $33.93 | 1,145 |
2020-08-20 | $35.05 | $35.36 | $35.05 | $35.36 | $33.92 | 20,304 |
2020-08-19 | $35.30 | $35.38 | $35.17 | $35.17 | $33.69 | 150,304 |
2020-08-18 | $35.19 | $35.28 | $35.19 | $35.25 | $33.76 | 2,318 |
2020-08-17 | $35.04 | $35.22 | $35.04 | $35.22 | $33.73 | 737 |
2020-08-14 | $35.00 | $35.02 | $34.83 | $34.93 | $33.46 | 11,579 |
2020-08-13 | $35.17 | $35.17 | $34.87 | $35.00 | $33.52 | 39,819 |
2020-08-12 | $35.02 | $35.17 | $35.02 | $35.15 | $33.67 | 1,575 |
2020-08-11 | $34.97 | $35.11 | $34.59 | $34.61 | $33.15 | 11,110 |
2020-08-10 | $34.92 | $35.03 | $34.87 | $34.95 | $33.47 | 40,490 |
2020-08-07 | $34.84 | $34.90 | $34.70 | $34.87 | $33.40 | 2,096 |
2020-08-06 | $34.72 | $34.92 | $34.71 | $34.90 | $33.43 | 4,923 |
2020-08-05 | $34.73 | $34.73 | $34.71 | $34.71 | $33.24 | 1,400 |
2020-08-04 | $34.35 | $34.51 | $34.33 | $34.51 | $33.05 | 3,369 |
2020-08-03 | $34.28 | $34.35 | $34.28 | $34.35 | $32.90 | 668 |
2020-07-31 | $33.88 | $34.01 | $33.63 | $34.01 | $32.58 | 14,339 |
2020-07-30 | $33.68 | $33.80 | $33.50 | $33.79 | $32.36 | 8,384 |
2020-07-29 | $33.77 | $33.91 | $33.77 | $33.86 | $32.43 | 974 |
2020-07-28 | $33.37 | $33.68 | $33.37 | $33.45 | $32.04 | 6,657 |
2020-07-27 | $33.45 | $33.61 | $33.42 | $33.61 | $32.19 | 3,777 |
2020-07-24 | $33.30 | $33.35 | $33.22 | $33.28 | $31.88 | 2,001 |
2020-07-23 | $33.92 | $33.92 | $33.52 | $33.52 | $32.10 | 16,365 |
2020-07-22 | $33.84 | $34.00 | $33.83 | $34.00 | $32.53 | 776 |
2020-07-21 | $33.87 | $33.94 | $33.70 | $33.70 | $32.24 | 9,575 |
2020-07-20 | $33.27 | $33.69 | $33.26 | $33.69 | $32.23 | 1,038 |
2020-07-17 | $33.31 | $33.38 | $33.27 | $33.38 | $31.94 | 1,482 |
2020-07-16 | $33.24 | $33.26 | $33.15 | $33.26 | $31.82 | 3,189 |
2020-07-15 | $33.46 | $33.52 | $33.34 | $33.44 | $32.00 | 6,107 |
2020-07-14 | $32.81 | $33.19 | $32.81 | $33.19 | $31.76 | 18,093 |
2020-07-13 | $33.35 | $33.59 | $32.82 | $32.82 | $31.40 | 2,335 |
2020-07-10 | $32.99 | $33.18 | $32.99 | $33.18 | $31.75 | 192 |
2020-07-09 | $32.97 | $32.97 | $32.93 | $32.94 | $31.51 | 11,511 |
2020-07-08 | $32.91 | $33.06 | $32.87 | $33.06 | $31.63 | 1,147 |
2020-07-07 | $33.12 | $33.18 | $32.89 | $32.89 | $31.46 | 4,442 |
2020-07-06 | $33.15 | $33.17 | $33.09 | $33.17 | $31.74 | 3,112 |
2020-07-02 | $33.01 | $33.01 | $32.71 | $32.71 | $31.29 | 5,564 |
2020-07-01 | $32.62 | $32.74 | $32.50 | $32.61 | $31.20 | 6,241 |
2020-06-30 | $32.20 | $32.58 | $32.16 | $32.48 | $31.08 | 2,917 |
2020-06-29 | $31.57 | $32.03 | $31.57 | $32.02 | $30.64 | 8,074 |
2020-06-26 | $31.68 | $31.78 | $31.55 | $31.57 | $30.20 | 1,821 |
2020-06-25 | $31.83 | $32.20 | $31.72 | $32.20 | $30.81 | 14,055 |
2020-06-24 | $32.21 | $32.21 | $31.80 | $31.89 | $30.51 | 4,443 |
2020-06-23 | $32.83 | $32.84 | $32.64 | $32.64 | $31.23 | 1,397 |
2020-06-22 | $32.16 | $32.56 | $32.16 | $32.56 | $31.15 | 3,195 |
2020-06-19 | $32.68 | $32.68 | $32.32 | $32.33 | $30.93 | 9,141 |
2020-06-18 | $32.43 | $32.52 | $32.31 | $32.47 | $31.07 | 8,480 |
2020-06-17 | $32.59 | $32.76 | $32.47 | $32.52 | $31.07 | 3,237 |
2020-06-16 | $32.77 | $32.78 | $32.32 | $32.61 | $31.16 | 4,670 |
2020-06-15 | $31.13 | $32.01 | $31.13 | $32.01 | $30.58 | 1,546 |
2020-06-12 | $32.09 | $32.09 | $31.38 | $31.78 | $30.36 | 7,983 |
2020-06-11 | $32.49 | $32.53 | $31.46 | $31.47 | $30.06 | 9,997 |
2020-06-10 | $33.28 | $33.37 | $33.14 | $33.37 | $31.88 | 7,411 |
2020-06-09 | $33.37 | $33.48 | $33.37 | $33.38 | $31.89 | 1,636 |
2020-06-08 | $33.28 | $33.54 | $33.23 | $33.54 | $32.05 | 8,496 |
2020-06-05 | $33.33 | $33.33 | $33.00 | $33.16 | $31.69 | 38,945 |
2020-06-04 | $32.49 | $32.67 | $32.34 | $32.50 | $31.05 | 223,489 |
2020-06-03 | $32.46 | $32.67 | $32.44 | $32.57 | $31.12 | 32,044 |
2020-06-02 | $32.02 | $32.12 | $31.92 | $32.12 | $30.69 | 3,116 |
2020-06-01 | $31.84 | $31.89 | $31.72 | $31.85 | $30.43 | 7,200 |
2020-05-29 | $31.38 | $31.80 | $31.34 | $31.80 | $30.39 | 11,856 |
2020-05-28 | $31.85 | $31.95 | $31.60 | $31.60 | $30.20 | 30,748 |
2020-05-27 | $31.53 | $31.63 | $31.10 | $31.63 | $30.22 | 8,695 |
2020-05-26 | $31.67 | $31.67 | $31.13 | $31.13 | $29.75 | 8,058 |
2020-05-22 | $30.72 | $30.75 | $30.70 | $30.75 | $29.38 | 16,933 |
2020-05-21 | $30.94 | $30.99 | $30.74 | $30.74 | $29.37 | 7,463 |
2020-05-20 | $31.02 | $31.11 | $30.88 | $30.95 | $29.52 | 3,819 |
2020-05-19 | $30.83 | $30.98 | $30.58 | $30.58 | $29.16 | 17,742 |
2020-05-18 | $30.52 | $30.97 | $30.52 | $30.86 | $29.43 | 7,593 |
2020-05-15 | $29.46 | $29.84 | $29.45 | $29.84 | $28.46 | 3,902 |
2020-05-14 | $29.15 | $29.71 | $29.15 | $29.71 | $28.33 | 3,466 |
2020-05-13 | $29.91 | $29.92 | $29.29 | $29.41 | $28.05 | 11,486 |
2020-05-12 | $30.69 | $30.69 | $30.00 | $30.03 | $28.64 | 3,643 |
2020-05-11 | $30.39 | $30.79 | $30.39 | $30.70 | $29.28 | 5,534 |
2020-05-08 | $30.42 | $30.62 | $30.42 | $30.62 | $29.20 | 18,037 |
2020-05-07 | $30.12 | $30.14 | $30.01 | $30.01 | $28.62 | 3,582 |
2020-05-06 | $29.86 | $30.22 | $29.74 | $29.77 | $28.39 | 10,635 |
2020-05-05 | $29.97 | $30.21 | $29.88 | $29.88 | $28.50 | 4,971 |
2020-05-04 | $29.25 | $29.57 | $29.25 | $29.57 | $28.20 | 1,592 |
2020-05-01 | $29.83 | $29.83 | $29.36 | $29.45 | $28.09 | 11,803 |
2020-04-30 | $30.40 | $30.49 | $30.22 | $30.41 | $29.00 | 6,268 |
2020-04-29 | $30.46 | $30.91 | $30.46 | $30.71 | $29.29 | 10,966 |
2020-04-28 | $30.66 | $30.66 | $30.00 | $30.00 | $28.61 | 1,727 |
2020-04-27 | $29.95 | $30.14 | $29.94 | $30.14 | $28.74 | 20,730 |
2020-04-24 | $29.28 | $29.65 | $29.25 | $29.61 | $28.24 | 9,196 |
2020-04-23 | $29.65 | $29.68 | $29.28 | $29.28 | $27.93 | 2,358 |
2020-04-22 | $29.06 | $29.35 | $29.06 | $29.31 | $27.95 | 15,607 |
2020-04-21 | $28.63 | $28.86 | $28.47 | $28.61 | $27.29 | 5,265 |
2020-04-20 | $29.73 | $29.93 | $28.95 | $29.22 | $27.87 | 12,699 |
2020-04-17 | $30.18 | $30.18 | $29.45 | $30.03 | $28.64 | 14,611 |
2020-04-16 | $29.07 | $29.39 | $29.07 | $29.36 | $28.00 | 31,771 |
2020-04-15 | $29.15 | $29.49 | $29.05 | $29.36 | $27.97 | 172,371 |
2020-04-14 | $29.73 | $29.97 | $29.72 | $29.95 | $28.53 | 438,701 |
2020-04-13 | $28.94 | $29.02 | $28.74 | $29.01 | $27.64 | 4,424 |
2020-04-09 | $29.33 | $29.46 | $29.13 | $29.36 | $27.96 | 4,021 |
2020-04-08 | $28.54 | $28.79 | $28.47 | $28.78 | $27.42 | 22,586 |
2020-04-07 | $28.69 | $28.69 | $28.01 | $28.06 | $26.73 | 9,149 |
2020-04-06 | $26.94 | $27.93 | $26.94 | $27.93 | $26.60 | 6,178 |
2020-04-03 | $26.29 | $26.29 | $25.68 | $26.02 | $24.78 | 4,445 |
2020-04-02 | $26.19 | $26.41 | $25.92 | $26.41 | $25.16 | 853 |
2020-04-01 | $26.16 | $26.16 | $25.91 | $25.91 | $24.68 | 877 |
2020-03-31 | $27.30 | $27.59 | $26.95 | $27.10 | $25.82 | 9,124 |
2020-03-30 | $27.24 | $27.60 | $27.21 | $27.60 | $26.29 | 20,775 |
2020-03-27 | $27.07 | $27.32 | $26.48 | $26.73 | $25.46 | 15,239 |
2020-03-26 | $26.53 | $27.55 | $26.53 | $27.55 | $26.24 | 28,233 |
2020-03-25 | $25.57 | $26.75 | $25.55 | $26.00 | $24.77 | 17,872 |
2020-03-24 | $24.62 | $25.56 | $24.50 | $25.56 | $24.35 | 33,460 |
2020-03-23 | $23.78 | $23.89 | $22.95 | $23.61 | $22.49 | 31,865 |
2020-03-20 | $25.11 | $25.62 | $24.22 | $24.23 | $23.08 | 9,280 |
2020-03-19 | $25.66 | $25.90 | $25.15 | $25.50 | $24.29 | 38,529 |
2020-03-18 | $26.47 | $26.47 | $24.46 | $25.25 | $24.00 | 8,980 |
2020-03-17 | $25.97 | $26.92 | $24.93 | $26.61 | $25.29 | 38,088 |
2020-03-16 | $25.86 | $26.74 | $24.98 | $25.99 | $24.70 | 29,433 |
2020-03-13 | $27.70 | $28.11 | $26.28 | $28.11 | $26.72 | 6,518 |
2020-03-12 | $26.57 | $27.38 | $26.37 | $26.37 | $25.06 | 38,139 |
2020-03-11 | $29.53 | $29.53 | $28.66 | $29.03 | $27.59 | 24,568 |
2020-03-10 | $30.08 | $32.67 | $29.45 | $30.59 | $29.07 | 110,708 |
2020-03-09 | $30.09 | $31.05 | $29.42 | $29.58 | $28.11 | 205,941 |
2020-03-06 | $31.51 | $31.93 | $31.01 | $31.86 | $30.28 | 5,509 |
2020-03-05 | $32.60 | $32.60 | $32.15 | $32.33 | $30.73 | 2,456 |
2020-03-04 | $32.59 | $33.37 | $32.59 | $33.37 | $31.72 | 545 |
2020-03-03 | $32.81 | $33.05 | $32.05 | $32.13 | $30.53 | 25,236 |
2020-03-02 | $31.66 | $32.93 | $31.66 | $32.93 | $31.30 | 42,557 |
2020-02-28 | $30.98 | $31.64 | $30.40 | $31.64 | $30.07 | 44,461 |
2020-02-27 | $32.63 | $33.07 | $32.02 | $32.02 | $30.43 | 11,253 |
2020-02-26 | $33.56 | $33.95 | $33.31 | $33.35 | $31.69 | 11,716 |
2020-02-25 | $34.30 | $34.30 | $33.43 | $33.52 | $31.86 | 10,676 |
2020-02-24 | $34.80 | $35.15 | $34.71 | $34.72 | $33.00 | 16,143 |
2020-02-21 | $35.86 | $35.86 | $35.76 | $35.79 | $34.02 | 2,309 |
2020-02-20 | $36.25 | $36.26 | $35.88 | $36.13 | $34.34 | 11,835 |
2020-02-19 | $36.12 | $36.26 | $36.11 | $36.20 | $34.37 | 3,117 |
2020-02-18 | $35.94 | $36.05 | $35.84 | $35.97 | $34.15 | 12,301 |
2020-02-14 | $36.22 | $36.22 | $36.17 | $36.17 | $34.34 | 162 |
2020-02-13 | $36.24 | $36.27 | $36.13 | $36.16 | $34.33 | 6,303 |
2020-02-12 | $36.11 | $36.24 | $36.11 | $36.22 | $34.39 | 2,398 |
2020-02-11 | $36.06 | $36.08 | $35.94 | $35.95 | $34.14 | 3,721 |
2020-02-10 | $35.76 | $35.91 | $35.74 | $35.91 | $34.10 | 7,604 |
2020-02-07 | $35.72 | $35.80 | $35.65 | $35.67 | $33.87 | 11,115 |
2020-02-06 | $35.85 | $35.92 | $35.78 | $35.88 | $34.07 | 1,973 |
2020-02-05 | $35.64 | $35.75 | $35.60 | $35.75 | $33.95 | 4,563 |
2020-02-04 | $35.30 | $35.48 | $35.30 | $35.36 | $33.57 | 13,804 |
2020-02-03 | $35.00 | $35.05 | $34.82 | $34.88 | $33.11 | 4,615 |
2020-01-31 | $35.27 | $35.27 | $34.58 | $34.63 | $32.88 | 2,771 |
2020-01-30 | $35.09 | $35.24 | $34.92 | $35.24 | $33.46 | 1,078 |
2020-01-29 | $35.32 | $35.45 | $35.25 | $35.25 | $33.47 | 11,121 |
2020-01-28 | $35.00 | $35.29 | $34.99 | $35.24 | $33.46 | 18,502 |
2020-01-27 | $34.87 | $35.05 | $34.87 | $34.89 | $33.13 | 6,973 |
2020-01-24 | $35.86 | $35.86 | $35.28 | $35.37 | $33.59 | 50,952 |
2020-01-23 | $35.83 | $35.83 | $35.57 | $35.81 | $34.00 | 61,024 |
2020-01-22 | $35.91 | $35.91 | $35.76 | $35.76 | $33.95 | 1,582 |
2020-01-21 | $35.66 | $35.79 | $35.66 | $35.72 | $33.91 | 2,853 |
2020-01-17 | $35.76 | $35.79 | $35.72 | $35.78 | $33.97 | 2,710 |
2020-01-16 | $35.68 | $35.74 | $35.63 | $35.74 | $33.94 | 17,465 |
2020-01-15 | $35.52 | $35.54 | $35.44 | $35.48 | $33.63 | 13,748 |
2020-01-14 | $35.39 | $35.51 | $35.37 | $35.38 | $33.54 | 11,028 |
2020-01-13 | $35.27 | $35.38 | $35.27 | $35.37 | $33.53 | 5,900 |
2020-01-10 | $35.25 | $35.26 | $35.14 | $35.14 | $33.31 | 4,969 |
2020-01-09 | $35.19 | $35.25 | $35.17 | $35.25 | $33.42 | 9,435 |
2020-01-08 | $35.01 | $35.20 | $34.93 | $35.11 | $33.28 | 2,026 |
2020-01-07 | $34.97 | $35.01 | $34.93 | $34.95 | $33.12 | 2,689 |
2020-01-06 | $34.70 | $35.04 | $34.70 | $35.04 | $33.22 | 5,457 |
2020-01-03 | $35.03 | $35.07 | $35.00 | $35.00 | $33.18 | 1,124 |
2020-01-02 | $35.19 | $35.22 | $35.02 | $35.22 | $33.38 | 7,583 |
2019-12-31 | $34.91 | $35.04 | $34.86 | $35.04 | $33.21 | 16,568 |
2019-12-30 | $34.96 | $34.98 | $34.88 | $34.92 | $33.10 | 15,420 |
2019-12-27 | $35.11 | $35.12 | $35.03 | $35.04 | $33.21 | 5,706 |
2019-12-26 | $35.00 | $35.03 | $34.95 | $35.03 | $33.20 | 2,442 |
2019-12-24 | $34.88 | $34.89 | $34.86 | $34.88 | $33.06 | 3,398 |
2019-12-23 | $34.97 | $34.97 | $34.91 | $34.93 | $33.11 | 3,680 |
2019-12-20 | $34.83 | $34.96 | $34.83 | $34.92 | $33.10 | 5,398 |
2019-12-19 | $34.69 | $34.72 | $34.64 | $34.69 | $32.88 | 2,276 |
2019-12-18 | $34.67 | $34.69 | $34.65 | $34.66 | $32.85 | 3,674 |
2019-12-17 | $34.68 | $34.72 | $34.65 | $34.68 | $32.81 | 4,638 |
2019-12-16 | $34.55 | $34.69 | $34.55 | $34.64 | $32.77 | 4,005 |
2019-12-13 | $34.34 | $34.50 | $34.19 | $34.32 | $32.46 | 5,195 |
2019-12-12 | $34.11 | $34.36 | $34.11 | $34.32 | $32.47 | 12,010 |
2019-12-11 | $34.00 | $34.06 | $33.97 | $34.05 | $32.20 | 3,973 |
2019-12-10 | $33.93 | $34.08 | $33.93 | $33.97 | $32.13 | 12,606 |
2019-12-09 | $34.08 | $34.08 | $33.97 | $33.99 | $32.15 | 1,252 |
2019-12-06 | $34.09 | $34.17 | $34.05 | $34.05 | $32.21 | 3,017 |
2019-12-05 | $33.64 | $33.74 | $33.62 | $33.71 | $31.89 | 11,844 |
2019-12-04 | $33.78 | $33.78 | $33.70 | $33.70 | $31.88 | 5,475 |
2019-12-03 | $33.31 | $33.48 | $33.31 | $33.48 | $31.67 | 23,209 |
2019-12-02 | $33.81 | $33.81 | $33.72 | $33.74 | $31.92 | 2,074 |
2019-11-29 | $34.09 | $34.09 | $33.98 | $34.00 | $32.16 | 3,431 |
2019-11-27 | $34.05 | $34.16 | $34.05 | $34.13 | $32.29 | 2,586 |
2019-11-26 | $33.96 | $34.00 | $33.94 | $34.00 | $32.16 | 4,176 |
2019-11-25 | $33.78 | $33.93 | $33.78 | $33.89 | $32.06 | 7,837 |
2019-11-22 | $33.69 | $33.69 | $33.53 | $33.63 | $31.81 | 17,510 |
2019-11-21 | $33.68 | $33.68 | $33.49 | $33.57 | $31.76 | 10,642 |
2019-11-20 | $33.69 | $33.71 | $33.51 | $33.61 | $31.79 | 11,208 |
2019-11-19 | $33.86 | $33.86 | $33.77 | $33.78 | $31.95 | 4,928 |
2019-11-18 | $33.89 | $33.97 | $33.88 | $33.94 | $32.11 | 10,274 |
2019-11-15 | $33.86 | $33.94 | $33.86 | $33.94 | $32.11 | 1,788 |
2019-11-14 | $33.68 | $33.68 | $33.66 | $33.68 | $31.86 | 4,537 |
2019-11-13 | $33.65 | $33.75 | $33.65 | $33.75 | $31.84 | 5,082 |
2019-11-12 | $33.86 | $33.86 | $33.71 | $33.74 | $31.84 | 2,488 |
2019-11-11 | $33.60 | $33.69 | $33.59 | $33.69 | $31.79 | 13,753 |
2019-11-08 | $33.62 | $33.71 | $33.61 | $33.71 | $31.81 | 4,067 |
2019-11-07 | $34.00 | $34.00 | $33.76 | $33.79 | $31.88 | 12,415 |
2019-11-06 | $33.85 | $33.89 | $33.77 | $33.81 | $31.91 | 11,305 |
2019-11-05 | $33.92 | $33.93 | $33.89 | $33.89 | $31.98 | 3,973 |
2019-11-04 | $33.94 | $33.99 | $33.93 | $33.94 | $32.02 | 3,861 |
2019-11-01 | $33.65 | $33.72 | $33.65 | $33.72 | $31.82 | 1,158 |
2019-10-31 | $33.46 | $33.46 | $33.27 | $33.36 | $31.48 | 2,425 |
2019-10-30 | $33.37 | $33.51 | $33.36 | $33.51 | $31.62 | 6,853 |
2019-10-29 | $33.51 | $33.61 | $33.49 | $33.49 | $31.60 | 11,561 |
2019-10-28 | $33.53 | $33.62 | $33.53 | $33.59 | $31.70 | 7,991 |
2019-10-25 | $33.16 | $33.35 | $33.16 | $33.31 | $31.44 | 3,239 |
2019-10-24 | $33.21 | $33.21 | $33.06 | $33.16 | $31.29 | 2,281 |
2019-10-23 | $33.00 | $33.09 | $32.99 | $33.09 | $31.23 | 3,122 |
2019-10-22 | $33.04 | $33.06 | $33.01 | $33.01 | $31.14 | 1,889 |
2019-10-21 | $32.93 | $33.00 | $32.93 | $32.96 | $31.10 | 2,760 |
2019-10-18 | $32.72 | $32.77 | $32.72 | $32.76 | $30.92 | 17,338 |
2019-10-17 | $32.99 | $32.99 | $32.78 | $32.82 | $30.97 | 7,175 |
2019-10-16 | $32.82 | $32.82 | $32.76 | $32.79 | $30.90 | 8,731 |
2019-10-15 | $32.68 | $32.85 | $32.68 | $32.83 | $30.94 | 965 |
2019-10-14 | $32.58 | $32.61 | $32.54 | $32.54 | $30.67 | 24,761 |
2019-10-11 | $32.69 | $32.81 | $32.57 | $32.57 | $30.70 | 34,062 |
2019-10-10 | $32.20 | $32.27 | $32.11 | $32.14 | $30.29 | 10,875 |
2019-10-09 | $31.88 | $32.09 | $31.88 | $32.01 | $30.16 | 21,547 |
2019-10-08 | $31.78 | $31.98 | $31.74 | $31.74 | $29.91 | 2,014 |
2019-10-07 | $32.31 | $32.41 | $32.23 | $32.26 | $30.40 | 14,905 |
2019-10-04 | $32.13 | $32.34 | $32.00 | $32.34 | $30.47 | 25,716 |
2019-10-03 | $31.67 | $31.85 | $31.56 | $31.85 | $30.02 | 1,242 |
2019-10-02 | $32.03 | $32.03 | $31.65 | $31.70 | $29.87 | 19,238 |
2019-10-01 | $32.82 | $32.82 | $32.29 | $32.31 | $30.45 | 3,774 |
2019-09-30 | $32.76 | $32.76 | $32.73 | $32.73 | $30.85 | 783 |
2019-09-27 | $32.70 | $32.80 | $32.52 | $32.52 | $30.65 | 5,222 |
2019-09-26 | $32.67 | $32.73 | $32.54 | $32.63 | $30.75 | 7,131 |
2019-09-25 | $32.57 | $32.71 | $32.56 | $32.69 | $30.81 | 17,557 |
2019-09-24 | $32.73 | $32.73 | $32.44 | $32.50 | $30.63 | 4,498 |
2019-09-23 | $32.69 | $32.82 | $32.69 | $32.74 | $30.86 | 21,914 |
2019-09-20 | $32.94 | $32.97 | $32.74 | $32.77 | $30.88 | 26,463 |
2019-09-19 | $32.95 | $32.95 | $32.85 | $32.87 | $30.98 | 20,643 |
2019-09-18 | $32.74 | $32.90 | $32.65 | $32.84 | $30.90 | 87,303 |
2019-09-17 | $32.74 | $32.82 | $32.73 | $32.81 | $30.88 | 274,794 |
2019-09-16 | $32.77 | $32.84 | $32.76 | $32.81 | $30.88 | 1,205 |
2019-09-13 | $32.98 | $32.98 | $32.90 | $32.91 | $30.97 | 1,825 |
2019-09-12 | $32.92 | $33.06 | $32.90 | $32.97 | $31.03 | 4,766 |
2019-09-11 | $32.71 | $32.86 | $32.71 | $32.86 | $30.92 | 4,994 |
2019-09-10 | $32.36 | $32.54 | $32.34 | $32.54 | $30.62 | 10,060 |
2019-09-09 | $32.43 | $32.46 | $32.33 | $32.46 | $30.54 | 8,182 |
2019-09-06 | $32.31 | $32.38 | $32.25 | $32.25 | $30.35 | 7,898 |
2019-09-05 | $32.08 | $32.31 | $32.08 | $32.27 | $30.37 | 8,144 |
2019-09-04 | $31.70 | $31.80 | $31.64 | $31.77 | $29.90 | 12,465 |
2019-09-03 | $31.31 | $31.45 | $31.31 | $31.42 | $29.57 | 14,926 |
2019-08-30 | $31.77 | $31.77 | $31.53 | $31.64 | $29.78 | 28,262 |
2019-08-29 | $31.52 | $31.62 | $31.43 | $31.58 | $29.72 | 16,764 |
2019-08-28 | $30.91 | $31.25 | $30.91 | $31.24 | $29.40 | 12,573 |
2019-08-27 | $31.32 | $31.32 | $31.00 | $31.01 | $29.18 | 3,160 |
2019-08-26 | $30.96 | $31.15 | $30.96 | $31.12 | $29.29 | 26,279 |
2019-08-23 | $31.50 | $31.68 | $30.74 | $30.74 | $28.92 | 18,840 |
2019-08-22 | $31.78 | $31.78 | $31.52 | $31.70 | $29.83 | 19,936 |
2019-08-21 | $31.71 | $31.77 | $31.53 | $31.72 | $29.77 | 41,103 |
2019-08-20 | $31.63 | $31.66 | $31.44 | $31.44 | $29.51 | 7,091 |
2019-08-19 | $31.71 | $31.82 | $31.70 | $31.74 | $29.79 | 29,347 |
2019-08-16 | $31.17 | $31.40 | $31.11 | $31.34 | $29.42 | 22,581 |
2019-08-15 | $31.03 | $31.03 | $30.76 | $30.90 | $29.01 | 10,174 |
2019-08-14 | $31.30 | $31.30 | $30.85 | $30.86 | $28.97 | 27,943 |
2019-08-13 | $31.61 | $32.11 | $31.61 | $31.85 | $29.90 | 24,604 |
2019-08-12 | $31.52 | $31.55 | $31.30 | $31.41 | $29.48 | 12,800 |
2019-08-09 | $31.83 | $31.84 | $31.57 | $31.78 | $29.83 | 11,828 |
2019-08-08 | $31.58 | $31.98 | $31.58 | $31.96 | $30.00 | 12,136 |
2019-08-07 | $30.89 | $31.44 | $30.89 | $31.40 | $29.47 | 16,789 |
2019-08-06 | $31.27 | $31.42 | $31.06 | $31.40 | $29.47 | 10,459 |
2019-08-05 | $31.26 | $31.26 | $30.84 | $31.02 | $29.12 | 16,004 |
2019-08-02 | $31.80 | $32.01 | $31.80 | $31.92 | $29.96 | 15,910 |
2019-08-01 | $32.84 | $32.84 | $32.11 | $32.11 | $30.14 | 5,241 |
2019-07-31 | $32.87 | $32.94 | $32.38 | $32.56 | $30.56 | 9,601 |
2019-07-30 | $32.77 | $32.87 | $32.76 | $32.87 | $30.85 | 18,871 |
2019-07-29 | $32.92 | $32.95 | $32.91 | $32.91 | $30.89 | 27,650 |
2019-07-26 | $32.97 | $33.05 | $32.93 | $33.00 | $30.98 | 8,129 |
2019-07-25 | $33.03 | $33.03 | $32.77 | $32.78 | $30.77 | 27,278 |
2019-07-24 | $32.96 | $33.01 | $32.94 | $33.01 | $30.99 | 4,739 |
2019-07-23 | $32.61 | $32.82 | $32.61 | $32.82 | $30.81 | 3,431 |
2019-07-22 | $32.56 | $32.56 | $32.44 | $32.52 | $30.53 | 11,726 |
2019-07-19 | $32.72 | $32.72 | $32.46 | $32.46 | $30.47 | 19,939 |
2019-07-18 | $32.55 | $32.63 | $32.44 | $32.63 | $30.63 | 21,273 |
2019-07-17 | $32.67 | $32.69 | $32.57 | $32.57 | $30.54 | 12,067 |
2019-07-16 | $32.73 | $32.81 | $32.70 | $32.73 | $30.69 | 15,769 |
2019-07-15 | $32.74 | $32.77 | $32.70 | $32.74 | $30.70 | 2,476 |
2019-07-12 | $32.65 | $32.78 | $32.65 | $32.77 | $30.73 | 8,676 |
2019-07-11 | $32.51 | $32.61 | $32.48 | $32.57 | $30.54 | 20,800 |
2019-07-10 | $32.59 | $32.79 | $32.59 | $32.64 | $30.61 | 9,731 |
2019-07-09 | $32.52 | $32.55 | $32.47 | $32.52 | $30.49 | 59,414 |
2019-07-08 | $32.57 | $32.59 | $32.47 | $32.51 | $30.49 | 19,272 |
2019-07-05 | $32.45 | $32.78 | $32.45 | $32.71 | $30.67 | 17,908 |
2019-07-03 | $32.66 | $32.80 | $32.66 | $32.79 | $30.75 | 19,778 |
2019-07-02 | $32.51 | $32.52 | $32.41 | $32.52 | $30.49 | 3,878 |
2019-07-01 | $32.59 | $32.60 | $32.45 | $32.51 | $30.49 | 4,154 |
2019-06-28 | $32.14 | $32.26 | $32.14 | $32.26 | $30.25 | 5,672 |
2019-06-27 | $31.95 | $32.05 | $31.93 | $32.02 | $30.03 | 11,898 |
2019-06-26 | $31.83 | $31.93 | $31.75 | $31.75 | $29.77 | 18,290 |
2019-06-25 | $32.02 | $32.07 | $31.83 | $31.83 | $29.85 | 3,741 |
2019-06-24 | $32.31 | $32.33 | $32.14 | $32.14 | $30.14 | 1,610 |
2019-06-21 | $32.30 | $32.42 | $32.30 | $32.36 | $30.35 | 21,884 |
2019-06-20 | $32.52 | $32.52 | $32.24 | $32.45 | $30.43 | 2,246 |
2019-06-19 | $32.16 | $32.28 | $32.11 | $32.26 | $30.20 | 15,966 |
2019-06-18 | $32.30 | $32.30 | $32.19 | $32.19 | $30.13 | 15,854 |
2019-06-17 | $31.85 | $31.85 | $31.83 | $31.83 | $29.80 | 6,953 |
2019-06-14 | $31.70 | $31.74 | $31.70 | $31.74 | $29.71 | 409 |
2019-06-13 | $31.71 | $31.81 | $31.71 | $31.77 | $29.74 | 1,542 |
2019-06-12 | $31.64 | $31.65 | $31.58 | $31.65 | $29.63 | 1,443 |
2019-06-11 | $31.79 | $31.79 | $31.59 | $31.63 | $29.61 | 12,889 |
2019-06-10 | $31.67 | $31.81 | $31.63 | $31.64 | $29.62 | 2,138 |
2019-06-07 | $31.42 | $31.55 | $31.40 | $31.40 | $29.39 | 7,597 |
2019-06-06 | $31.00 | $31.16 | $31.00 | $31.16 | $29.17 | 4,149 |
2019-06-05 | $30.85 | $31.06 | $30.85 | $31.06 | $29.08 | 11,758 |
2019-06-04 | $30.48 | $30.87 | $30.48 | $30.87 | $28.90 | 5,466 |
2019-06-03 | $30.16 | $30.39 | $30.06 | $30.16 | $28.23 | 6,654 |
2019-05-31 | $30.29 | $30.38 | $30.23 | $30.23 | $28.30 | 3,256 |
2019-05-30 | $30.82 | $30.82 | $30.59 | $30.63 | $28.67 | 5,093 |
2019-05-29 | $30.71 | $30.71 | $30.53 | $30.66 | $28.70 | 4,282 |
2019-05-28 | $31.32 | $31.32 | $30.99 | $30.99 | $29.01 | 728 |
2019-05-24 | $31.38 | $31.40 | $31.26 | $31.26 | $29.26 | 5,153 |
2019-05-23 | $31.18 | $31.23 | $31.10 | $31.23 | $29.23 | 2,473 |
2019-05-22 | $31.75 | $31.77 | $31.58 | $31.63 | $29.54 | 15,111 |
2019-05-21 | $31.80 | $31.84 | $31.76 | $31.76 | $29.67 | 7,078 |
2019-05-20 | $31.61 | $31.69 | $31.57 | $31.57 | $29.48 | 4,021 |
2019-05-17 | $31.85 | $32.08 | $31.85 | $31.88 | $29.77 | 6,738 |
2019-05-16 | $32.12 | $32.24 | $32.04 | $32.08 | $29.97 | 3,209 |
2019-05-15 | $31.52 | $31.92 | $31.52 | $31.83 | $29.73 | 8,880 |
2019-05-14 | $31.61 | $31.84 | $31.61 | $31.75 | $29.66 | 11,011 |
2019-05-13 | $31.45 | $31.58 | $31.42 | $31.47 | $29.40 | 3,095 |
2019-05-10 | $31.78 | $32.29 | $31.78 | $32.22 | $30.09 | 14,955 |
2019-05-09 | $31.84 | $32.21 | $31.84 | $32.19 | $30.07 | 4,859 |
2019-05-08 | $32.44 | $32.44 | $32.31 | $32.31 | $30.18 | 1,643 |
2019-05-07 | $32.55 | $32.56 | $32.25 | $32.37 | $30.24 | 6,611 |
2019-05-06 | $32.78 | $33.02 | $32.78 | $32.98 | $30.80 | 3,890 |
2019-05-03 | $32.98 | $33.18 | $32.96 | $33.14 | $30.95 | 16,732 |
2019-05-02 | $32.85 | $32.85 | $32.58 | $32.72 | $30.56 | 9,480 |
2019-05-01 | $32.92 | $33.02 | $32.75 | $32.75 | $30.59 | 4,146 |
2019-04-30 | $32.85 | $32.94 | $32.82 | $32.94 | $30.77 | 2,950 |
2019-04-29 | $33.04 | $33.11 | $33.03 | $33.09 | $30.91 | 1,289 |
2019-04-26 | $32.73 | $32.97 | $32.73 | $32.97 | $30.80 | 1,959 |
2019-04-25 | $32.82 | $32.89 | $32.68 | $32.88 | $30.71 | 8,172 |
2019-04-24 | $32.91 | $32.96 | $32.88 | $32.92 | $30.75 | 3,722 |
2019-04-23 | $32.64 | $32.87 | $32.64 | $32.87 | $30.70 | 982 |
2019-04-22 | $32.60 | $32.62 | $32.57 | $32.60 | $30.45 | 15,006 |
2019-04-18 | $32.64 | $32.70 | $32.52 | $32.65 | $30.50 | 4,215 |
2019-04-17 | $32.67 | $32.68 | $32.58 | $32.59 | $30.44 | 3,910 |
2019-04-16 | $32.95 | $32.95 | $32.74 | $32.74 | $30.55 | 10,131 |
2019-04-15 | $32.82 | $32.87 | $32.79 | $32.87 | $30.68 | 5,339 |
2019-04-12 | $32.95 | $32.95 | $32.85 | $32.89 | $30.69 | 3,713 |
2019-04-11 | $32.70 | $32.70 | $32.61 | $32.68 | $30.50 | 9,670 |
2019-04-10 | $32.54 | $32.67 | $32.54 | $32.67 | $30.49 | 4,370 |
2019-04-09 | $32.63 | $32.63 | $32.50 | $32.52 | $30.35 | 9,971 |
2019-04-08 | $32.66 | $32.77 | $32.64 | $32.77 | $30.58 | 5,252 |
2019-04-05 | $32.73 | $32.78 | $32.72 | $32.76 | $30.58 | 4,341 |
2019-04-04 | $32.62 | $32.67 | $32.50 | $32.66 | $30.48 | 14,292 |
2019-04-03 | $32.61 | $32.67 | $32.55 | $32.57 | $30.40 | 3,935 |
2019-04-02 | $32.41 | $32.47 | $32.36 | $32.44 | $30.27 | 5,026 |
2019-04-01 | $32.33 | $32.49 | $32.33 | $32.49 | $30.32 | 8,404 |
2019-03-29 | $32.09 | $32.11 | $32.02 | $32.11 | $29.97 | 12,101 |
2019-03-28 | $32.00 | $32.00 | $31.76 | $31.93 | $29.80 | 3,175 |
2019-03-27 | $31.97 | $31.99 | $31.73 | $31.76 | $29.64 | 24,262 |
2019-03-26 | $31.98 | $32.00 | $31.75 | $31.86 | $29.74 | 18,939 |
2019-03-25 | $31.49 | $31.69 | $31.49 | $31.63 | $29.52 | 1,920 |
2019-03-22 | $32.23 | $32.23 | $31.65 | $31.65 | $29.54 | 3,732 |
2019-03-21 | $31.98 | $32.33 | $31.98 | $32.29 | $30.13 | 5,627 |
2019-03-20 | $31.94 | $32.16 | $31.94 | $31.99 | $29.79 | 3,056 |
2019-03-19 | $32.18 | $32.22 | $31.95 | $32.00 | $29.80 | 16,907 |
2019-03-18 | $32.05 | $32.09 | $31.95 | $32.04 | $29.84 | 14,560 |
2019-03-15 | $31.84 | $31.98 | $31.82 | $31.88 | $29.69 | 47,366 |
2019-03-14 | $31.71 | $31.77 | $31.70 | $31.75 | $29.57 | 12,514 |
2019-03-13 | $31.75 | $31.84 | $31.71 | $31.76 | $29.58 | 22,390 |
2019-03-12 | $31.60 | $31.66 | $31.54 | $31.55 | $29.38 | 28,033 |
2019-03-11 | $31.25 | $31.55 | $31.25 | $31.53 | $29.36 | 15,173 |
2019-03-08 | $30.90 | $31.10 | $30.89 | $31.10 | $28.97 | 50,780 |
2019-03-07 | $31.26 | $31.30 | $31.14 | $31.19 | $29.05 | 94,349 |
2019-03-06 | $31.67 | $31.67 | $31.43 | $31.48 | $29.32 | 12,642 |
2019-03-05 | $31.71 | $31.81 | $31.68 | $31.75 | $29.57 | 3,714 |
2019-03-04 | $31.94 | $31.95 | $31.48 | $31.75 | $29.57 | 8,218 |
2019-03-01 | $31.95 | $31.95 | $31.70 | $31.87 | $29.69 | 1,922 |
2019-02-28 | $31.66 | $31.73 | $31.62 | $31.66 | $29.49 | 17,776 |
2019-02-27 | $31.60 | $31.81 | $31.60 | $31.74 | $29.56 | 4,434 |
2019-02-26 | $31.71 | $31.77 | $31.68 | $31.74 | $29.56 | 5,252 |
2019-02-25 | $32.02 | $32.02 | $31.83 | $31.83 | $29.64 | 9,265 |
2019-02-22 | $31.71 | $31.76 | $31.64 | $31.74 | $29.57 | 2,066 |
2019-02-21 | $31.53 | $31.63 | $31.42 | $31.50 | $29.34 | 2,530 |
2019-02-20 | $31.73 | $31.73 | $31.64 | $31.69 | $29.47 | 14,422 |
2019-02-19 | $31.60 | $31.63 | $31.55 | $31.61 | $29.40 | 4,246 |
2019-02-15 | $31.46 | $31.52 | $31.40 | $31.52 | $29.31 | 4,431 |
2019-02-14 | $31.22 | $31.37 | $31.17 | $31.26 | $29.07 | 16,875 |
2019-02-13 | $31.29 | $31.33 | $31.22 | $31.30 | $29.10 | 14,741 |
2019-02-12 | $31.06 | $31.22 | $31.06 | $31.17 | $28.98 | 7,093 |
2019-02-11 | $30.79 | $30.85 | $30.76 | $30.83 | $28.66 | 14,175 |
2019-02-08 | $30.72 | $30.77 | $30.50 | $30.75 | $28.59 | 16,639 |
2019-02-07 | $30.99 | $30.99 | $30.65 | $30.73 | $28.58 | 7,460 |
2019-02-06 | $31.04 | $31.11 | $31.01 | $31.06 | $28.88 | 12,556 |
2019-02-05 | $31.05 | $31.15 | $30.94 | $31.12 | $28.93 | 16,057 |
2019-02-04 | $30.64 | $30.89 | $30.64 | $30.88 | $28.72 | 37,471 |
2019-02-01 | $30.74 | $30.76 | $30.58 | $30.70 | $28.54 | 20,429 |
2019-01-31 | $30.52 | $30.80 | $30.52 | $30.77 | $28.61 | 49,137 |
2019-01-30 | $30.24 | $30.65 | $30.17 | $30.50 | $28.36 | 14,061 |
2019-01-29 | $30.22 | $30.26 | $30.14 | $30.21 | $28.09 | 37,217 |
2019-01-28 | $30.17 | $30.26 | $30.00 | $30.20 | $28.08 | 27,901 |
2019-01-25 | $30.43 | $30.48 | $30.35 | $30.41 | $28.28 | 17,598 |
2019-01-24 | $30.30 | $30.30 | $30.01 | $30.13 | $28.01 | 23,804 |
2019-01-23 | $30.03 | $30.03 | $29.81 | $30.01 | $27.91 | 9,524 |
2019-01-22 | $30.12 | $30.12 | $29.80 | $29.81 | $27.72 | 25,259 |
2019-01-18 | $30.16 | $30.45 | $30.11 | $30.35 | $28.22 | 49,733 |
2019-01-17 | $29.70 | $30.07 | $29.70 | $30.00 | $27.90 | 18,592 |
2019-01-16 | $29.85 | $29.89 | $29.75 | $29.81 | $27.69 | 11,556 |
2019-01-15 | $29.50 | $29.72 | $29.47 | $29.69 | $27.58 | 18,633 |
2019-01-14 | $29.43 | $29.46 | $29.32 | $29.36 | $27.27 | 26,689 |
2019-01-11 | $29.44 | $29.55 | $29.39 | $29.54 | $27.44 | 6,181 |
2019-01-10 | $29.25 | $29.52 | $29.23 | $29.52 | $27.42 | 13,980 |
2019-01-09 | $29.47 | $29.54 | $29.37 | $29.44 | $27.35 | 3,141 |
2019-01-08 | $29.20 | $29.30 | $29.04 | $29.26 | $27.18 | 16,101 |
2019-01-07 | $28.72 | $29.08 | $28.72 | $28.95 | $26.90 | 6,603 |
2019-01-04 | $28.22 | $28.66 | $28.22 | $28.61 | $26.58 | 9,585 |
2019-01-03 | $27.73 | $28.01 | $27.63 | $27.63 | $25.66 | 14,658 |
2019-01-02 | $27.82 | $28.38 | $27.82 | $28.24 | $26.24 | 36,038 |
2018-12-31 | $28.12 | $28.16 | $27.88 | $28.12 | $26.12 | 104,425 |
2018-12-28 | $27.93 | $28.24 | $27.84 | $27.89 | $25.91 | 67,614 |
2018-12-27 | $27.41 | $27.78 | $26.88 | $27.77 | $25.80 | 48,304 |
2018-12-26 | $26.47 | $27.68 | $26.32 | $27.68 | $25.72 | 32,225 |
2018-12-24 | $26.57 | $26.85 | $26.47 | $26.47 | $24.59 | 8,385 |
2018-12-21 | $27.57 | $27.91 | $26.94 | $27.05 | $25.13 | 21,336 |
2018-12-20 | $27.95 | $28.08 | $27.38 | $27.65 | $25.69 | 53,361 |
2018-12-19 | $28.68 | $29.06 | $28.01 | $28.18 | $26.10 | 27,465 |
2018-12-18 | $28.90 | $28.92 | $28.59 | $28.64 | $26.52 | 28,637 |
2018-12-17 | $28.94 | $29.25 | $28.48 | $28.60 | $26.49 | 36,857 |
2018-12-14 | $29.55 | $29.66 | $29.16 | $29.25 | $27.08 | 12,627 |
2018-12-13 | $29.92 | $29.92 | $29.61 | $29.73 | $27.53 | 33,778 |
2018-12-12 | $29.98 | $30.13 | $29.84 | $29.84 | $27.63 | 13,091 |
2018-12-11 | $30.10 | $30.10 | $29.48 | $29.61 | $27.42 | 15,923 |
2018-12-10 | $29.71 | $29.74 | $29.14 | $29.67 | $27.48 | 13,988 |
2018-12-07 | $30.25 | $30.25 | $29.66 | $29.69 | $27.49 | 4,018 |
2018-12-06 | $29.80 | $30.34 | $29.74 | $30.34 | $28.10 | 26,726 |
2018-12-04 | $31.24 | $31.30 | $30.38 | $30.44 | $28.19 | 7,456 |
2018-12-03 | $31.49 | $31.54 | $31.31 | $31.50 | $29.17 | 11,339 |
2018-11-30 | $31.02 | $31.20 | $31.02 | $31.17 | $28.87 | 8,080 |
2018-11-29 | $30.85 | $31.00 | $30.76 | $31.00 | $28.71 | 34,433 |
2018-11-28 | $30.47 | $30.97 | $30.46 | $30.97 | $28.68 | 8,896 |
2018-11-27 | $30.57 | $30.57 | $30.34 | $30.46 | $28.21 | 15,273 |
2018-11-26 | $30.33 | $30.42 | $30.22 | $30.42 | $28.17 | 4,642 |
2018-11-23 | $29.95 | $30.01 | $29.95 | $29.98 | $27.76 | 3,765 |
2018-11-21 | $30.21 | $30.33 | $30.15 | $30.18 | $27.95 | 10,155 |
2018-11-20 | $30.16 | $30.25 | $29.86 | $29.87 | $27.66 | 27,690 |
2018-11-19 | $30.86 | $30.86 | $30.36 | $30.45 | $28.20 | 19,349 |
2018-11-16 | $30.82 | $31.07 | $30.79 | $30.98 | $28.69 | 4,896 |
2018-11-15 | $30.36 | $30.87 | $30.36 | $30.85 | $28.57 | 14,771 |
2018-11-14 | $31.06 | $31.06 | $30.66 | $30.83 | $28.46 | 5,745 |
2018-11-13 | $30.90 | $31.20 | $30.90 | $30.94 | $28.56 | 6,409 |
2018-11-12 | $31.65 | $31.65 | $30.99 | $31.02 | $28.64 | 11,020 |
2018-11-09 | $31.69 | $31.69 | $31.38 | $31.59 | $29.16 | 18,634 |
2018-11-08 | $31.97 | $32.06 | $31.82 | $31.91 | $29.46 | 29,919 |
2018-11-07 | $31.57 | $31.99 | $31.57 | $31.99 | $29.53 | 6,508 |
2018-11-06 | $31.36 | $31.36 | $31.26 | $31.32 | $28.91 | 1,907 |
2018-11-05 | $31.07 | $31.32 | $31.02 | $31.17 | $28.78 | 53,730 |
2018-11-02 | $31.33 | $31.33 | $30.97 | $31.03 | $28.64 | 12,221 |
2018-11-01 | $30.92 | $31.23 | $30.92 | $31.23 | $28.83 | 60,463 |
2018-10-31 | $30.80 | $30.91 | $30.74 | $30.91 | $28.53 | 4,335 |
2018-10-30 | $30.04 | $30.47 | $30.03 | $30.47 | $28.13 | 5,196 |
2018-10-29 | $30.47 | $30.60 | $29.47 | $29.53 | $27.26 | 15,889 |
2018-10-26 | $30.12 | $30.23 | $29.86 | $30.10 | $27.78 | 41,599 |
2018-10-25 | $30.46 | $30.73 | $30.37 | $30.52 | $28.18 | 23,761 |
2018-10-24 | $30.89 | $30.93 | $30.14 | $30.14 | $27.82 | 10,771 |
2018-10-23 | $30.71 | $31.10 | $30.53 | $31.09 | $28.70 | 22,518 |
2018-10-22 | $31.38 | $31.38 | $31.14 | $31.17 | $28.77 | 13,650 |
2018-10-19 | $31.64 | $31.64 | $31.38 | $31.40 | $28.99 | 11,704 |
2018-10-18 | $31.80 | $31.87 | $31.26 | $31.39 | $28.98 | 10,777 |
2018-10-17 | $32.16 | $32.16 | $31.70 | $31.96 | $29.49 | 13,598 |
2018-10-16 | $31.39 | $32.00 | $31.39 | $32.00 | $29.52 | 17,788 |
2018-10-15 | $31.44 | $31.53 | $31.30 | $31.30 | $28.88 | 17,632 |
2018-10-12 | $31.50 | $31.50 | $31.05 | $31.43 | $29.00 | 51,087 |
2018-10-11 | $31.69 | $31.74 | $31.18 | $31.22 | $28.80 | 38,439 |
2018-10-10 | $32.29 | $32.38 | $31.79 | $31.79 | $29.33 | 12,800 |
2018-10-09 | $32.81 | $32.87 | $32.69 | $32.71 | $30.18 | 45,800 |
2018-10-08 | $32.77 | $32.90 | $32.62 | $32.90 | $30.35 | 4,357 |
2018-10-05 | $33.04 | $33.04 | $32.73 | $32.78 | $30.24 | 9,195 |
2018-10-04 | $33.12 | $33.16 | $32.89 | $32.97 | $30.42 | 10,006 |
2018-10-03 | $33.35 | $33.46 | $33.30 | $33.32 | $30.74 | 12,350 |
2018-10-02 | $33.25 | $33.38 | $33.20 | $33.22 | $30.65 | 45,139 |
2018-10-01 | $33.51 | $33.53 | $33.31 | $33.34 | $30.76 | 9,901 |
2018-09-28 | $33.29 | $33.38 | $33.28 | $33.30 | $30.72 | 7,567 |
2018-09-27 | $33.42 | $33.43 | $33.32 | $33.32 | $30.74 | 2,187 |
2018-09-26 | $33.39 | $33.51 | $33.39 | $33.41 | $30.82 | 5,556 |
2018-09-25 | $33.66 | $33.66 | $33.39 | $33.39 | $30.81 | 18,063 |
2018-09-24 | $33.40 | $33.50 | $33.40 | $33.50 | $30.91 | 6,408 |
2018-09-21 | $34.12 | $34.12 | $33.68 | $33.68 | $31.07 | 11,956 |
2018-09-20 | $33.67 | $33.79 | $33.62 | $33.73 | $31.12 | 30,955 |
2018-09-19 | $33.60 | $33.67 | $33.53 | $33.55 | $30.90 | 4,328 |
2018-09-18 | $33.51 | $33.55 | $33.51 | $33.52 | $30.88 | 6,554 |
2018-09-17 | $33.40 | $33.40 | $33.28 | $33.28 | $30.66 | 17,680 |
2018-09-14 | $33.47 | $33.53 | $33.42 | $33.48 | $30.84 | 7,048 |
2018-09-13 | $33.52 | $33.52 | $33.37 | $33.39 | $30.76 | 21,847 |
2018-09-12 | $33.27 | $33.35 | $33.20 | $33.34 | $30.71 | 27,376 |
2018-09-11 | $33.22 | $33.39 | $33.20 | $33.36 | $30.73 | 25,772 |
2018-09-10 | $33.46 | $33.46 | $33.28 | $33.31 | $30.68 | 65,967 |
2018-09-07 | $33.37 | $33.44 | $33.24 | $33.25 | $30.63 | 106,926 |
2018-09-06 | $33.67 | $33.67 | $33.26 | $33.39 | $30.75 | 161,309 |
2018-09-05 | $33.61 | $33.65 | $33.46 | $33.64 | $30.98 | 8,399 |
2018-09-04 | $33.66 | $33.74 | $33.54 | $33.64 | $30.99 | 8,980 |
2018-08-31 | $33.81 | $33.81 | $33.63 | $33.75 | $31.09 | 3,444 |
2018-08-30 | $33.81 | $33.87 | $33.73 | $33.73 | $31.07 | 4,026 |
2018-08-29 | $33.74 | $33.91 | $33.74 | $33.88 | $31.21 | 18,349 |
2018-08-28 | $33.82 | $33.82 | $33.76 | $33.80 | $31.14 | 13,098 |
2018-08-27 | $33.85 | $33.85 | $33.79 | $33.79 | $31.13 | 1,776 |
2018-08-24 | $33.47 | $33.56 | $33.39 | $33.48 | $30.84 | 15,343 |
2018-08-23 | $33.56 | $33.56 | $33.34 | $33.34 | $30.71 | 5,560 |
2018-08-22 | $33.42 | $33.66 | $33.42 | $33.58 | $30.87 | 28,322 |
2018-08-21 | $33.64 | $33.73 | $33.58 | $33.64 | $30.92 | 37,910 |
2018-08-20 | $33.10 | $33.50 | $33.10 | $33.45 | $30.75 | 15,173 |
2018-08-17 | $33.07 | $33.36 | $33.07 | $33.32 | $30.63 | 24,814 |
2018-08-16 | $33.08 | $33.22 | $33.08 | $33.15 | $30.47 | 91,119 |
2018-08-15 | $32.71 | $32.87 | $32.68 | $32.87 | $30.21 | 190,112 |
2018-08-14 | $33.17 | $33.17 | $33.09 | $33.17 | $30.49 | 864 |
2018-08-13 | $33.13 | $33.13 | $32.88 | $32.96 | $30.30 | 2,794 |
2018-08-10 | $33.44 | $33.44 | $32.99 | $33.05 | $30.38 | 58,954 |
2018-08-09 | $33.40 | $33.40 | $33.35 | $33.35 | $30.66 | 91,671 |
2018-08-08 | $33.34 | $33.38 | $33.34 | $33.36 | $30.66 | 36,495 |
2018-08-07 | $33.38 | $33.47 | $33.37 | $33.41 | $30.71 | 5,392 |
2018-08-06 | $33.10 | $33.32 | $33.10 | $33.27 | $30.58 | 11,413 |
2018-08-03 | $33.11 | $33.13 | $33.05 | $33.10 | $30.43 | 9,533 |
2018-08-02 | $32.74 | $33.00 | $32.74 | $32.95 | $30.29 | 6,208 |
2018-08-01 | $32.96 | $33.02 | $32.85 | $32.86 | $30.21 | 14,360 |
2018-07-31 | $32.95 | $33.04 | $32.95 | $33.04 | $30.37 | 19,267 |
2018-07-30 | $32.86 | $32.88 | $32.77 | $32.78 | $30.13 | 6,557 |
2018-07-27 | $32.99 | $32.99 | $32.76 | $32.87 | $30.21 | 5,586 |
2018-07-26 | $33.18 | $33.21 | $33.02 | $33.02 | $30.36 | 5,857 |
2018-07-25 | $32.90 | $33.08 | $32.85 | $33.08 | $30.41 | 30,050 |
2018-07-24 | $33.16 | $33.16 | $33.04 | $33.05 | $30.38 | 4,421 |
2018-07-23 | $33.00 | $33.02 | $32.93 | $33.01 | $30.34 | 3,539 |
2018-07-20 | $32.96 | $33.02 | $32.93 | $32.95 | $30.29 | 3,331 |
2018-07-19 | $32.98 | $33.15 | $32.98 | $33.06 | $30.39 | 7,648 |
2018-07-18 | $33.05 | $33.21 | $33.03 | $33.21 | $30.51 | 3,531 |
2018-07-17 | $33.06 | $33.16 | $33.06 | $33.16 | $30.46 | 3,695 |
2018-07-16 | $33.00 | $33.02 | $32.94 | $32.96 | $30.28 | 10,471 |
2018-07-13 | $33.11 | $33.11 | $33.01 | $33.03 | $30.34 | 11,715 |
2018-07-12 | $33.02 | $33.02 | $33.02 | $33.02 | $30.33 | 1,145 |
2018-07-11 | $33.13 | $33.13 | $32.92 | $32.96 | $30.28 | 14,294 |
2018-07-10 | $33.19 | $33.25 | $33.19 | $33.21 | $30.50 | 8,073 |
2018-07-09 | $33.07 | $33.10 | $33.06 | $33.10 | $30.40 | 2,826 |
2018-07-06 | $32.68 | $32.91 | $32.68 | $32.86 | $30.18 | 4,966 |
2018-07-05 | $32.42 | $32.56 | $32.31 | $32.56 | $29.91 | 4,731 |
2018-07-03 | $32.51 | $32.54 | $32.44 | $32.45 | $29.80 | 5,512 |
2018-07-02 | $32.22 | $32.33 | $32.21 | $32.33 | $29.69 | 1,944 |
2018-06-29 | $32.49 | $32.53 | $32.34 | $32.38 | $29.74 | 5,401 |
2018-06-28 | $32.02 | $32.39 | $32.01 | $32.39 | $29.75 | 3,359 |
2018-06-27 | $32.54 | $32.69 | $32.22 | $32.28 | $29.65 | 9,227 |
2018-06-26 | $32.45 | $32.54 | $32.33 | $32.46 | $29.82 | 6,047 |
2018-06-25 | $32.42 | $32.50 | $32.31 | $32.46 | $29.81 | 6,359 |
2018-06-22 | $33.32 | $33.32 | $32.90 | $32.90 | $30.22 | 6,471 |
2018-06-21 | $33.05 | $33.07 | $32.95 | $32.97 | $30.28 | 5,677 |
2018-06-20 | $33.17 | $33.33 | $33.10 | $33.21 | $30.45 | 16,299 |
2018-06-19 | $32.88 | $33.10 | $32.88 | $33.10 | $30.35 | 6,806 |
2018-06-18 | $33.02 | $33.16 | $33.01 | $33.08 | $30.33 | 6,547 |
2018-06-15 | $33.01 | $33.18 | $33.00 | $33.13 | $30.37 | 12,103 |
2018-06-14 | $33.22 | $33.22 | $33.02 | $33.16 | $30.40 | 6,129 |
2018-06-13 | $33.22 | $33.23 | $33.07 | $33.20 | $30.44 | 6,450 |
2018-06-12 | $33.21 | $33.29 | $33.16 | $33.16 | $30.40 | 16,200 |
2018-06-11 | $33.17 | $33.27 | $33.16 | $33.25 | $30.48 | 7,595 |
2018-06-08 | $32.99 | $33.12 | $32.99 | $33.11 | $30.35 | 4,135 |
2018-06-07 | $33.13 | $33.13 | $32.92 | $33.00 | $30.25 | 7,321 |
2018-06-06 | $32.81 | $32.99 | $32.78 | $32.92 | $30.18 | 8,720 |
2018-06-05 | $32.65 | $32.82 | $32.65 | $32.79 | $30.06 | 6,563 |
2018-06-04 | $32.54 | $32.64 | $32.54 | $32.61 | $29.90 | 3,392 |
2018-06-01 | $32.36 | $32.45 | $32.36 | $32.36 | $29.67 | 17,136 |
2018-05-31 | $32.31 | $32.32 | $32.07 | $32.07 | $29.40 | 13,365 |
2018-05-30 | $32.22 | $32.34 | $32.22 | $32.30 | $29.61 | 2,016 |
2018-05-29 | $32.12 | $32.12 | $31.77 | $31.79 | $29.14 | 1,168 |
2018-05-25 | $32.25 | $32.30 | $32.16 | $32.21 | $29.53 | 7,054 |
2018-05-24 | $32.21 | $32.34 | $32.17 | $32.26 | $29.58 | 8,209 |
2018-05-23 | $32.22 | $32.27 | $32.11 | $32.23 | $29.55 | 3,857 |
2018-05-22 | $32.44 | $32.51 | $32.36 | $32.37 | $29.68 | 10,244 |
2018-05-21 | $32.40 | $32.40 | $32.27 | $32.35 | $29.66 | 7,810 |
2018-05-18 | $32.16 | $32.17 | $32.09 | $32.10 | $29.43 | 3,406 |
2018-05-17 | $32.01 | $32.23 | $32.01 | $32.17 | $29.49 | 3,790 |
2018-05-16 | $32.17 | $32.24 | $32.13 | $32.20 | $29.44 | 5,772 |
2018-05-15 | $31.97 | $32.01 | $31.87 | $31.98 | $29.24 | 6,337 |
2018-05-14 | $32.25 | $32.25 | $32.11 | $32.12 | $29.37 | 17,880 |
2018-05-11 | $32.10 | $32.14 | $32.01 | $32.04 | $29.29 | 28,362 |
2018-05-10 | $31.85 | $32.02 | $31.85 | $31.96 | $29.22 | 27,277 |
2018-05-09 | $31.55 | $31.75 | $31.50 | $31.64 | $28.93 | 67,123 |
2018-05-08 | $31.31 | $31.35 | $31.25 | $31.28 | $28.60 | 107,458 |
2018-05-07 | $31.32 | $31.48 | $31.32 | $31.40 | $28.71 | 5,986 |
2018-05-04 | $30.87 | $31.41 | $30.87 | $31.36 | $28.67 | 12,988 |
2018-05-03 | $30.84 | $30.97 | $30.63 | $30.88 | $28.24 | 5,545 |
2018-05-02 | $31.23 | $31.38 | $31.20 | $31.38 | $28.69 | 6,307 |
2018-05-01 | $31.10 | $31.26 | $31.00 | $31.26 | $28.58 | 17,132 |
2018-04-30 | $31.70 | $31.72 | $31.43 | $31.43 | $28.74 | 10,603 |
2018-04-27 | $31.66 | $31.72 | $31.63 | $31.69 | $28.98 | 2,980 |
2018-04-26 | $31.38 | $31.67 | $31.38 | $31.58 | $28.88 | 6,487 |
2018-04-25 | $31.27 | $31.30 | $31.15 | $31.30 | $28.62 | 13,338 |
2018-04-24 | $31.71 | $31.71 | $31.15 | $31.15 | $28.49 | 2,325 |
2018-04-23 | $31.57 | $31.71 | $31.37 | $31.45 | $28.76 | 7,997 |
2018-04-20 | $31.96 | $31.96 | $31.39 | $31.48 | $28.78 | 9,106 |
2018-04-19 | $31.80 | $31.80 | $31.58 | $31.68 | $28.97 | 6,850 |
2018-04-18 | $32.21 | $32.21 | $32.07 | $32.09 | $29.32 | 10,329 |
2018-04-17 | $32.04 | $32.14 | $32.02 | $32.11 | $29.34 | 11,174 |
2018-04-16 | $31.55 | $31.87 | $31.55 | $31.82 | $29.07 | 3,085 |
2018-04-13 | $32.05 | $32.05 | $31.42 | $31.45 | $28.73 | 8,796 |
2018-04-12 | $31.74 | $31.80 | $31.66 | $31.69 | $28.95 | 7,302 |
2018-04-11 | $31.19 | $31.67 | $31.19 | $31.49 | $28.77 | 9,037 |
2018-04-10 | $31.39 | $31.66 | $31.39 | $31.54 | $28.81 | 7,877 |
2018-04-09 | $31.29 | $31.41 | $31.29 | $31.41 | $28.69 | 2,026 |
2018-04-06 | $31.48 | $31.48 | $30.86 | $30.93 | $28.25 | 1,970 |
2018-04-05 | $31.47 | $31.67 | $31.47 | $31.61 | $28.88 | 27,216 |
2018-04-04 | $30.70 | $31.40 | $30.70 | $31.40 | $28.69 | 27,832 |
2018-04-03 | $30.83 | $30.99 | $30.63 | $30.95 | $28.28 | 15,862 |
2018-04-02 | $31.30 | $31.30 | $30.49 | $30.58 | $27.94 | 13,002 |
2018-03-29 | $31.27 | $31.47 | $31.05 | $31.31 | $28.60 | 14,887 |
2018-03-28 | $31.13 | $31.16 | $30.74 | $30.95 | $28.27 | 11,866 |
2018-03-27 | $31.59 | $31.59 | $30.92 | $30.92 | $28.24 | 6,521 |
2018-03-26 | $32.66 | $32.66 | $30.80 | $31.42 | $28.70 | 4,453 |
2018-03-23 | $31.96 | $31.96 | $30.68 | $30.68 | $28.03 | 12,331 |
2018-03-22 | $31.96 | $31.96 | $31.54 | $31.54 | $28.81 | 17,634 |
2018-03-21 | $32.28 | $32.48 | $32.27 | $32.38 | $29.52 | 191,105 |
2018-03-20 | $32.30 | $32.37 | $32.12 | $32.24 | $29.39 | 8,603 |
2018-03-19 | $32.45 | $32.49 | $32.01 | $32.21 | $29.36 | 24,964 |
2018-03-16 | $32.67 | $32.77 | $32.63 | $32.65 | $29.77 | 92,624 |
2018-03-15 | $32.64 | $32.78 | $32.48 | $32.59 | $29.71 | 194,348 |
2018-03-14 | $32.94 | $32.94 | $32.64 | $32.64 | $29.76 | 62,818 |
2018-03-13 | $33.25 | $33.25 | $32.83 | $32.86 | $29.96 | 32,495 |
2018-03-12 | $33.10 | $33.10 | $32.95 | $33.05 | $30.13 | 17,034 |
2018-03-09 | $32.77 | $32.95 | $32.75 | $32.95 | $30.04 | 4,976 |
2018-03-08 | $32.50 | $32.50 | $32.32 | $32.46 | $29.59 | 1,290,431 |
2018-03-07 | $32.00 | $32.42 | $32.00 | $32.37 | $29.51 | 4,621 |
2018-03-06 | $32.30 | $32.46 | $32.21 | $32.46 | $29.59 | 10,036 |
2018-03-05 | $32.04 | $32.30 | $32.04 | $32.30 | $29.45 | 11,204 |
2018-03-02 | $31.27 | $31.76 | $31.27 | $31.76 | $28.95 | 8,812 |
2018-03-01 | $31.93 | $31.96 | $31.35 | $31.56 | $28.77 | 8,176 |
2018-02-28 | $32.33 | $32.34 | $31.86 | $31.87 | $29.05 | 5,634 |
2018-02-27 | $32.78 | $32.83 | $32.13 | $32.13 | $29.29 | 11,124 |
2018-02-26 | $32.46 | $32.58 | $32.30 | $32.57 | $29.69 | 19,077 |
2018-02-23 | $31.95 | $32.26 | $31.93 | $32.26 | $29.41 | 16,873 |
2018-02-22 | $31.90 | $32.03 | $31.80 | $31.80 | $28.99 | 9,637 |
2018-02-21 | $32.14 | $32.21 | $31.91 | $31.92 | $29.10 | 3,807 |
2018-02-20 | $32.11 | $32.17 | $31.92 | $31.92 | $29.10 | 10,008 |
2018-02-16 | $32.20 | $32.27 | $32.08 | $32.08 | $29.25 | 9,618 |
2018-02-15 | $31.92 | $32.02 | $31.61 | $31.96 | $29.14 | 41,408 |
2018-02-14 | $31.38 | $31.78 | $31.38 | $31.78 | $28.91 | 13,073 |
2018-02-13 | $31.04 | $31.31 | $31.04 | $31.31 | $28.48 | 8,850 |
2018-02-12 | $30.93 | $31.26 | $30.81 | $31.19 | $28.37 | 11,417 |
2018-02-09 | $30.81 | $30.81 | $29.89 | $30.64 | $27.87 | 37,611 |
2018-02-08 | $31.53 | $31.53 | $30.63 | $30.63 | $27.87 | 16,491 |
2018-02-07 | $31.89 | $32.01 | $31.54 | $31.55 | $28.70 | 10,715 |
2018-02-06 | $30.85 | $31.73 | $30.31 | $31.62 | $28.76 | 14,559 |
2018-02-05 | $32.28 | $32.42 | $31.13 | $31.14 | $28.33 | 24,623 |
2018-02-02 | $32.93 | $32.94 | $32.45 | $32.49 | $29.56 | 8,574 |
2018-02-01 | $33.19 | $33.29 | $33.05 | $33.14 | $30.15 | 21,263 |
2018-01-31 | $33.48 | $33.48 | $33.14 | $33.23 | $30.23 | 23,238 |
2018-01-30 | $33.43 | $33.44 | $33.19 | $33.29 | $30.28 | 25,122 |
2018-01-29 | $33.73 | $33.86 | $33.68 | $33.68 | $30.64 | 20,301 |
2018-01-26 | $33.64 | $33.92 | $33.64 | $33.90 | $30.84 | 9,920 |
2018-01-25 | $33.48 | $33.57 | $33.46 | $33.47 | $30.45 | 18,844 |
2018-01-24 | $33.63 | $33.63 | $33.52 | $33.57 | $30.54 | 2,319 |
2018-01-23 | $33.51 | $33.59 | $33.49 | $33.59 | $30.55 | 7,673 |
2018-01-22 | $33.57 | $33.57 | $33.28 | $33.53 | $30.50 | 8,169 |
2018-01-19 | $33.10 | $33.21 | $33.10 | $33.21 | $30.21 | 16,168 |
2018-01-18 | $33.11 | $33.11 | $32.99 | $33.02 | $30.04 | 14,687 |
2018-01-17 | $32.92 | $33.19 | $32.92 | $33.16 | $30.14 | 4,301 |
2018-01-16 | $33.20 | $33.23 | $32.80 | $32.80 | $29.82 | 7,922 |
2018-01-12 | $33.12 | $33.12 | $32.82 | $32.99 | $29.99 | 4,814 |
2018-01-11 | $32.55 | $32.78 | $32.50 | $32.75 | $29.77 | 8,590 |
2018-01-10 | $32.37 | $32.48 | $32.35 | $32.39 | $29.44 | 6,329 |
2018-01-09 | $32.55 | $32.56 | $32.46 | $32.48 | $29.53 | 11,711 |
2018-01-08 | $32.28 | $32.49 | $32.28 | $32.49 | $29.53 | 5,606 |
2018-01-05 | $32.21 | $32.39 | $32.20 | $32.39 | $29.44 | 25,194 |
2018-01-04 | $32.37 | $32.37 | $32.09 | $32.14 | $29.21 | 12,883 |
2018-01-03 | $32.25 | $32.25 | $31.93 | $32.04 | $29.12 | 8,861 |
2018-01-02 | $31.76 | $31.85 | $31.74 | $31.84 | $28.94 | 11,968 |
2017-12-29 | $31.84 | $31.84 | $31.67 | $31.67 | $28.79 | 10,745 |
2017-12-28 | $31.76 | $31.78 | $31.75 | $31.78 | $28.88 | 6,343 |
2017-12-27 | $31.78 | $31.81 | $31.68 | $31.71 | $28.82 | 19,598 |
2017-12-26 | $31.80 | $31.80 | $31.70 | $31.76 | $28.87 | 11,803 |
2017-12-22 | $31.80 | $31.80 | $31.72 | $31.79 | $28.89 | 8,602 |
2017-12-21 | $31.85 | $31.89 | $31.83 | $31.83 | $28.93 | 4,562 |
2017-12-20 | $31.86 | $31.88 | $31.80 | $31.83 | $28.87 | 24,248 |
2017-12-19 | $31.90 | $31.92 | $31.83 | $31.84 | $28.88 | 8,793 |
2017-12-18 | $31.90 | $31.93 | $31.87 | $31.90 | $28.94 | 5,880 |
2017-12-15 | $31.64 | $31.74 | $31.62 | $31.62 | $28.68 | 4,240 |
2017-12-14 | $31.54 | $31.56 | $31.31 | $31.35 | $28.44 | 17,715 |
2017-12-13 | $31.58 | $31.60 | $31.48 | $31.50 | $28.57 | 41,564 |
2017-12-12 | $31.50 | $31.56 | $31.41 | $31.41 | $28.49 | 9,841 |
2017-12-11 | $31.43 | $31.47 | $31.39 | $31.43 | $28.51 | 18,185 |
2017-12-08 | $31.29 | $31.35 | $31.25 | $31.35 | $28.44 | 6,393 |
2017-12-07 | $31.21 | $31.25 | $31.13 | $31.14 | $28.24 | 8,331 |
2017-12-06 | $31.15 | $31.15 | $31.06 | $31.08 | $28.19 | 10,277 |
2017-12-05 | $31.21 | $31.30 | $31.12 | $31.12 | $28.23 | 8,028 |
2017-12-04 | $31.52 | $31.52 | $31.27 | $31.28 | $28.37 | 7,150 |
2017-12-01 | $31.37 | $31.37 | $31.08 | $31.16 | $28.27 | 2,944 |
2017-11-30 | $31.41 | $31.47 | $31.35 | $31.38 | $28.47 | 19,055 |
2017-11-29 | $31.54 | $31.54 | $31.16 | $31.21 | $28.31 | 11,344 |
2017-11-28 | $30.81 | $31.20 | $30.66 | $31.20 | $28.30 | 13,488 |
2017-11-27 | $30.89 | $30.89 | $30.83 | $30.83 | $27.96 | 3,978 |
2017-11-24 | $31.02 | $31.02 | $31.00 | $31.01 | $28.13 | 5,982 |
2017-11-22 | $30.99 | $30.99 | $30.90 | $30.95 | $28.07 | 41,273 |
2017-11-21 | $30.70 | $30.93 | $30.70 | $30.89 | $28.02 | 14,934 |
2017-11-20 | $30.66 | $30.77 | $30.65 | $30.77 | $27.91 | 4,373 |
2017-11-17 | $30.76 | $30.76 | $30.65 | $30.66 | $27.81 | 9,637 |
2017-11-16 | $30.61 | $30.74 | $30.61 | $30.71 | $27.86 | 4,681 |
2017-11-15 | $30.39 | $30.44 | $30.39 | $30.41 | $27.52 | 5,541 |
2017-11-14 | $30.55 | $30.55 | $30.48 | $30.48 | $27.58 | 2,051 |
2017-11-13 | $30.48 | $30.63 | $30.48 | $30.63 | $27.72 | 8,341 |
2017-11-10 | $30.57 | $30.59 | $30.56 | $30.59 | $27.68 | 6,802 |
2017-11-09 | $30.54 | $30.59 | $30.44 | $30.50 | $27.60 | 5,350 |
2017-11-08 | $30.60 | $30.65 | $30.50 | $30.65 | $27.73 | 14,014 |
2017-11-07 | $30.77 | $30.77 | $30.56 | $30.56 | $27.65 | 11,098 |
2017-11-06 | $30.62 | $30.70 | $30.60 | $30.70 | $27.78 | 14,233 |
2017-11-03 | $30.48 | $30.64 | $30.48 | $30.64 | $27.72 | 1,053 |
2017-11-02 | $30.60 | $30.62 | $30.46 | $30.46 | $27.56 | 9,234 |
2017-11-01 | $30.72 | $30.72 | $30.49 | $30.51 | $27.61 | 17,121 |
2017-10-31 | $30.50 | $30.59 | $30.50 | $30.55 | $27.64 | 7,771 |
2017-10-30 | $30.50 | $30.52 | $30.41 | $30.44 | $27.54 | 12,314 |
2017-10-27 | $30.51 | $30.51 | $30.51 | $30.51 | $27.60 | 468 |
2017-10-26 | $30.48 | $30.52 | $30.39 | $30.39 | $27.50 | 9,828 |
2017-10-25 | $30.45 | $30.45 | $30.19 | $30.38 | $27.49 | 8,590 |
2017-10-24 | $30.53 | $30.64 | $30.53 | $30.63 | $27.72 | 5,727 |
2017-10-23 | $30.61 | $30.66 | $30.61 | $30.64 | $27.72 | 4,229 |
2017-10-20 | $30.61 | $30.67 | $30.57 | $30.67 | $27.75 | 3,562 |
2017-10-19 | $30.34 | $30.43 | $30.29 | $30.38 | $27.49 | 8,957 |
2017-10-18 | $30.46 | $30.49 | $30.36 | $30.49 | $27.57 | 4,211 |
2017-10-17 | $30.40 | $30.44 | $30.36 | $30.41 | $27.49 | 22,649 |
2017-10-16 | $30.45 | $30.52 | $30.40 | $30.40 | $27.49 | 6,407 |
2017-10-13 | $30.39 | $30.44 | $30.39 | $30.43 | $27.51 | 6,005 |
2017-10-12 | $30.36 | $30.43 | $30.36 | $30.39 | $27.48 | 4,901 |
2017-10-11 | $30.37 | $30.42 | $30.37 | $30.37 | $27.46 | 3,925 |
2017-10-10 | $30.33 | $30.35 | $30.24 | $30.35 | $27.44 | 2,365 |
2017-10-09 | $30.24 | $30.27 | $30.20 | $30.20 | $27.30 | 1,987 |
2017-10-06 | $30.26 | $30.26 | $30.21 | $30.24 | $27.34 | 3,083 |
2017-10-05 | $30.29 | $30.31 | $30.25 | $30.31 | $27.40 | 5,577 |
2017-10-04 | $30.19 | $30.23 | $30.16 | $30.18 | $27.29 | 8,865 |
2017-10-03 | $30.15 | $30.19 | $30.10 | $30.19 | $27.30 | 5,210 |
2017-10-02 | $30.09 | $30.11 | $30.00 | $30.11 | $27.22 | 6,176 |
2017-09-29 | $30.17 | $30.17 | $29.95 | $30.00 | $27.12 | 2,594 |
2017-09-28 | $29.82 | $29.91 | $29.82 | $29.88 | $27.02 | 9,563 |
2017-09-27 | $29.78 | $29.78 | $29.70 | $29.76 | $26.91 | 6,362 |
2017-09-26 | $29.67 | $29.67 | $29.62 | $29.62 | $26.78 | 4,148 |
2017-09-25 | $29.58 | $29.58 | $29.45 | $29.53 | $26.70 | 24,784 |
2017-09-22 | $29.46 | $29.49 | $29.42 | $29.44 | $26.62 | 2,721 |
2017-09-21 | $29.43 | $29.47 | $29.43 | $29.46 | $26.64 | 7,243 |
2017-09-20 | $29.59 | $29.60 | $29.55 | $29.57 | $26.70 | 18,678 |
2017-09-19 | $29.85 | $29.85 | $29.56 | $29.58 | $26.70 | 8,592 |
2017-09-18 | $29.66 | $29.66 | $29.55 | $29.55 | $26.68 | 4,662 |
2017-09-15 | $29.80 | $30.66 | $29.37 | $29.50 | $26.63 | 15,400 |
2017-09-14 | $29.32 | $29.36 | $29.28 | $29.28 | $26.43 | 11,083 |
2017-09-13 | $29.26 | $29.33 | $29.26 | $29.32 | $26.47 | 3,608 |
2017-09-12 | $29.17 | $29.22 | $29.14 | $29.17 | $26.33 | 8,605 |
2017-09-11 | $29.00 | $29.05 | $28.93 | $29.05 | $26.23 | 11,510 |
2017-09-08 | $28.63 | $28.76 | $28.63 | $28.73 | $25.94 | 13,237 |
2017-09-07 | $28.76 | $28.76 | $28.68 | $28.69 | $25.90 | 3,224 |
2017-09-06 | $28.83 | $28.84 | $28.67 | $28.82 | $26.02 | 3,765 |
2017-09-05 | $28.91 | $28.91 | $28.60 | $28.65 | $25.87 | 6,179 |
2017-09-01 | $29.08 | $29.08 | $28.95 | $28.98 | $26.16 | 2,204 |
2017-08-31 | $28.88 | $28.88 | $28.70 | $28.82 | $26.02 | 4,607 |
2017-08-30 | $28.56 | $28.72 | $28.56 | $28.72 | $25.93 | 11,481 |
2017-08-29 | $28.39 | $28.49 | $28.38 | $28.46 | $25.69 | 6,111 |
2017-08-28 | $28.48 | $28.51 | $28.48 | $28.51 | $25.74 | 3,182 |
2017-08-25 | $28.58 | $28.58 | $28.51 | $28.58 | $25.80 | 12,776 |
2017-08-24 | $28.57 | $28.57 | $28.45 | $28.45 | $25.68 | 9,735 |
2017-08-23 | $28.46 | $28.58 | $28.46 | $28.56 | $25.78 | 5,277 |
2017-08-22 | $28.53 | $28.61 | $28.46 | $28.61 | $25.77 | 2,460 |
2017-08-21 | $28.26 | $28.34 | $28.25 | $28.28 | $25.47 | 3,964 |
2017-08-18 | $28.31 | $28.44 | $28.29 | $28.35 | $25.54 | 2,238 |
2017-08-17 | $28.78 | $28.78 | $28.51 | $28.51 | $25.68 | 7,004 |
2017-08-16 | $28.91 | $28.92 | $28.81 | $28.81 | $25.95 | 2,749 |
2017-08-15 | $28.83 | $28.83 | $28.77 | $28.81 | $25.95 | 5,302 |
2017-08-14 | $28.87 | $28.87 | $28.85 | $28.86 | $25.99 | 2,155 |
2017-08-11 | $28.50 | $28.57 | $28.46 | $28.46 | $25.63 | 5,498 |
2017-08-10 | $28.75 | $28.76 | $28.50 | $28.50 | $25.67 | 15,235 |
2017-08-09 | $28.92 | $28.98 | $28.83 | $28.83 | $25.97 | 1,857 |
2017-08-08 | $29.01 | $29.21 | $28.96 | $28.96 | $26.08 | 6,558 |
2017-08-07 | $28.98 | $29.03 | $28.98 | $29.03 | $26.15 | 6,714 |
2017-08-04 | $29.31 | $29.31 | $28.90 | $28.90 | $26.03 | 5,781 |
2017-08-03 | $28.89 | $28.90 | $28.82 | $28.86 | $25.99 | 25,001 |
2017-08-02 | $28.97 | $28.98 | $28.90 | $28.97 | $26.09 | 5,190 |
2017-08-01 | $29.07 | $29.12 | $29.07 | $29.10 | $26.21 | 17,215 |
2017-07-31 | $29.07 | $29.08 | $29.02 | $29.07 | $26.18 | 3,596 |
2017-07-28 | $29.06 | $29.06 | $29.01 | $29.06 | $26.17 | 2,626 |
2017-07-27 | $29.30 | $29.31 | $29.08 | $29.19 | $26.29 | 5,121 |
2017-07-26 | $29.25 | $29.32 | $29.18 | $29.19 | $26.29 | 24,066 |
2017-07-25 | $29.44 | $29.44 | $29.19 | $29.23 | $26.33 | 13,309 |
2017-07-24 | $29.01 | $29.01 | $28.99 | $29.00 | $26.12 | 4,407 |
2017-07-21 | $28.99 | $29.01 | $28.94 | $29.01 | $26.13 | 20,545 |
2017-07-20 | $29.05 | $29.14 | $29.05 | $29.08 | $26.19 | 3,989 |
2017-07-19 | $28.95 | $28.97 | $28.90 | $28.97 | $26.09 | 6,451 |
2017-07-18 | $28.84 | $28.84 | $28.76 | $28.79 | $25.91 | 7,674 |
2017-07-17 | $29.38 | $29.38 | $28.84 | $28.88 | $25.99 | 23,224 |
2017-07-14 | $28.83 | $28.91 | $28.81 | $28.89 | $26.00 | 8,602 |
2017-07-13 | $28.76 | $28.76 | $28.63 | $28.72 | $25.85 | 8,646 |
2017-07-12 | $28.70 | $28.70 | $28.57 | $28.63 | $25.77 | 8,678 |
2017-07-11 | $28.41 | $28.43 | $28.34 | $28.43 | $25.59 | 9,485 |
2017-07-10 | $28.43 | $28.46 | $28.41 | $28.46 | $25.61 | 7,220 |
2017-07-07 | $28.30 | $28.44 | $28.30 | $28.41 | $25.57 | 11,729 |
2017-07-06 | $28.33 | $28.41 | $28.16 | $28.16 | $25.34 | 9,031 |
2017-07-05 | $28.46 | $28.48 | $28.40 | $28.40 | $25.56 | 11,671 |
2017-07-03 | $28.57 | $28.57 | $28.57 | $28.57 | $25.71 | 324 |
2017-06-30 | $28.81 | $28.81 | $28.38 | $28.43 | $25.59 | 11,147 |
2017-06-29 | $28.65 | $28.65 | $28.31 | $28.32 | $25.49 | 19,209 |
2017-06-28 | $28.43 | $28.68 | $28.43 | $28.67 | $25.80 | 15,052 |
2017-06-27 | $28.47 | $28.61 | $28.41 | $28.41 | $25.57 | 5,999 |
2017-06-26 | $28.51 | $28.57 | $28.51 | $28.56 | $25.70 | 1,635 |
2017-06-23 | $28.39 | $28.45 | $28.39 | $28.39 | $25.55 | 4,019 |
2017-06-22 | $28.30 | $28.41 | $28.26 | $28.41 | $25.57 | 4,938 |
2017-06-21 | $28.39 | $28.43 | $28.25 | $28.32 | $25.49 | 9,225 |
2017-06-20 | $28.53 | $28.54 | $28.46 | $28.46 | $25.56 | 15,708 |
2017-06-19 | $28.62 | $28.64 | $28.59 | $28.64 | $25.72 | 3,491 |
2017-06-16 | $28.45 | $28.45 | $28.35 | $28.39 | $25.50 | 8,200 |
2017-06-15 | $28.52 | $28.54 | $28.49 | $28.49 | $25.59 | 2,253 |
2017-06-14 | $28.66 | $28.69 | $28.52 | $28.55 | $25.64 | 14,933 |
2017-06-13 | $28.66 | $28.70 | $28.64 | $28.70 | $25.78 | 10,660 |
2017-06-12 | $28.49 | $28.57 | $28.44 | $28.57 | $25.66 | 4,569 |
2017-06-09 | $28.63 | $28.71 | $28.48 | $28.48 | $25.58 | 14,597 |
2017-06-08 | $28.48 | $28.59 | $28.48 | $28.59 | $25.68 | 24,173 |
2017-06-07 | $28.63 | $28.63 | $28.41 | $28.45 | $25.55 | 5,822 |
2017-06-06 | $28.42 | $28.44 | $28.38 | $28.42 | $25.52 | 2,931 |
2017-06-05 | $28.47 | $28.52 | $28.47 | $28.47 | $25.57 | 12,630 |
2017-06-02 | $28.44 | $28.57 | $28.44 | $28.57 | $25.66 | 3,329 |
2017-06-01 | $28.30 | $28.47 | $28.30 | $28.47 | $25.57 | 9,249 |
2017-05-31 | $28.25 | $28.25 | $28.11 | $28.23 | $25.35 | 5,380 |
2017-05-30 | $28.25 | $28.27 | $28.25 | $28.26 | $25.38 | 5,492 |
2017-05-26 | $28.17 | $28.22 | $28.12 | $28.21 | $25.34 | 10,708 |
2017-05-25 | $28.15 | $28.24 | $28.14 | $28.22 | $25.35 | 6,145 |
2017-05-24 | $28.06 | $28.08 | $27.97 | $28.04 | $25.18 | 7,393 |
2017-05-23 | $27.94 | $28.04 | $27.94 | $28.02 | $25.16 | 11,582 |
2017-05-22 | $27.90 | $27.97 | $27.87 | $27.96 | $25.11 | 4,237 |
2017-05-19 | $27.84 | $27.92 | $27.76 | $27.92 | $25.08 | 7,538 |
2017-05-18 | $27.50 | $27.69 | $27.47 | $27.65 | $24.83 | 13,879 |
2017-05-17 | $27.82 | $27.82 | $27.56 | $27.59 | $24.78 | 21,273 |
2017-05-16 | $29.00 | $29.00 | $27.98 | $28.12 | $25.19 | 92 |
2017-05-15 | $28.17 | $28.19 | $28.17 | $28.18 | $25.24 | 2,601 |
2017-05-12 | $28.04 | $28.05 | $27.97 | $28.01 | $25.09 | 3,311 |
2017-05-11 | $28.02 | $28.09 | $27.98 | $28.08 | $25.15 | 2,533 |
2017-05-10 | $28.08 | $28.19 | $28.08 | $28.19 | $25.25 | 3,436 |
2017-05-09 | $28.12 | $28.12 | $28.00 | $28.00 | $25.08 | 21,555 |
2017-05-08 | $28.01 | $28.07 | $27.99 | $28.06 | $25.14 | 2,246 |
2017-05-05 | $27.97 | $28.11 | $27.97 | $28.11 | $25.18 | 7,949 |
2017-05-04 | $27.93 | $27.96 | $27.91 | $27.96 | $25.05 | 2,476 |
2017-05-03 | $27.94 | $28.12 | $27.88 | $27.98 | $25.06 | 9,581 |
2017-05-02 | $28.12 | $28.12 | $27.96 | $28.00 | $25.08 | 5,952 |
2017-05-01 | $28.02 | $28.08 | $28.02 | $28.07 | $25.14 | 7,118 |
2017-04-28 | $28.13 | $28.14 | $27.95 | $27.97 | $25.05 | 25,334 |
2017-04-27 | $28.17 | $28.22 | $28.10 | $28.18 | $25.24 | 9,456 |
2017-04-26 | $28.11 | $28.21 | $28.10 | $28.12 | $25.19 | 14,259 |
2017-04-25 | $27.69 | $28.11 | $27.69 | $28.11 | $25.18 | 15,892 |
2017-04-24 | $27.85 | $27.92 | $27.84 | $27.91 | $25.00 | 8,984 |
2017-04-21 | $27.67 | $27.67 | $27.56 | $27.59 | $24.71 | 5,892 |
2017-04-20 | $27.55 | $27.67 | $27.50 | $27.67 | $24.79 | 3,271 |
2017-04-19 | $27.60 | $27.60 | $27.42 | $27.42 | $24.56 | 5,775 |
2017-04-18 | $27.42 | $27.50 | $27.39 | $27.50 | $24.62 | 4,372 |
2017-04-17 | $27.43 | $27.47 | $27.38 | $27.46 | $24.58 | 24,683 |
2017-04-13 | $27.58 | $27.58 | $27.27 | $27.27 | $24.42 | 5,632 |
2017-04-12 | $27.66 | $27.66 | $27.49 | $27.49 | $24.61 | 2,361 |
2017-04-11 | $27.60 | $27.64 | $27.45 | $27.61 | $24.72 | 6,133 |
2017-04-10 | $27.54 | $27.81 | $27.54 | $27.73 | $24.83 | 38,146 |
2017-04-07 | $27.98 | $27.98 | $27.61 | $27.71 | $24.81 | 17,229 |
2017-04-06 | $27.57 | $27.76 | $27.57 | $27.72 | $24.82 | 22,645 |
2017-04-05 | $27.90 | $27.97 | $27.62 | $27.62 | $24.73 | 16,039 |
2017-04-04 | $27.71 | $27.78 | $27.68 | $27.74 | $24.84 | 4,208 |
2017-04-03 | $27.98 | $29.23 | $27.68 | $27.76 | $24.86 | 228 |
2017-03-31 | $27.87 | $27.95 | $27.82 | $27.89 | $24.97 | 33,740 |
2017-03-30 | $27.79 | $27.89 | $27.79 | $27.89 | $24.97 | 13,000 |
2017-03-29 | $27.83 | $27.83 | $27.68 | $27.79 | $24.88 | 9,824 |
2017-03-28 | $27.43 | $27.67 | $27.43 | $27.67 | $24.78 | 12,506 |
2017-03-27 | $27.33 | $27.50 | $27.33 | $27.50 | $24.62 | 20,317 |
2017-03-24 | $27.62 | $27.69 | $27.44 | $27.51 | $24.63 | 24,128 |
2017-03-23 | $27.66 | $27.74 | $27.58 | $27.58 | $24.70 | 53,407 |
2017-03-22 | $27.54 | $27.65 | $27.46 | $27.64 | $24.75 | 18,749 |
2017-03-21 | $28.73 | $28.73 | $27.65 | $27.66 | $24.70 | 154 |
2017-03-20 | $28.08 | $28.11 | $28.03 | $28.06 | $25.06 | 22,989 |
2017-03-17 | $28.11 | $28.16 | $28.11 | $28.11 | $25.10 | 2,563 |
2017-03-16 | $28.16 | $28.17 | $28.07 | $28.17 | $25.16 | 5,071 |
2017-03-15 | $27.98 | $28.50 | $27.86 | $28.16 | $25.15 | 20,604 |
2017-03-14 | $27.80 | $27.88 | $27.78 | $27.88 | $24.90 | 7,593 |
2017-03-13 | $27.93 | $27.96 | $27.88 | $27.96 | $24.97 | 5,948 |
2017-03-10 | $28.01 | $28.01 | $27.87 | $27.94 | $24.95 | 8,374 |
2017-03-09 | $27.90 | $27.91 | $27.76 | $27.86 | $24.88 | 12,430 |
2017-03-08 | $28.03 | $28.04 | $27.92 | $27.92 | $24.93 | 17,288 |
2017-03-07 | $28.01 | $28.10 | $27.97 | $27.97 | $24.98 | 31,396 |
2017-03-06 | $28.08 | $28.14 | $28.05 | $28.13 | $25.12 | 6,367 |
2017-03-03 | $28.21 | $28.24 | $28.12 | $28.24 | $25.22 | 3,116 |
2017-03-02 | $28.35 | $28.37 | $28.26 | $28.27 | $25.25 | 3,812 |
2017-03-01 | $28.30 | $28.54 | $28.30 | $28.43 | $25.39 | 23,344 |
2017-02-28 | $28.14 | $28.17 | $28.07 | $28.09 | $25.09 | 14,085 |
2017-02-27 | $28.24 | $28.24 | $28.12 | $28.20 | $25.19 | 13,753 |
2017-02-24 | $28.00 | $28.10 | $28.00 | $28.10 | $25.09 | 20,221 |
2017-02-23 | $28.16 | $28.16 | $28.00 | $28.12 | $25.11 | 18,797 |
2017-02-22 | $28.02 | $28.23 | $28.02 | $28.14 | $25.13 | 11,956 |
2017-02-21 | $28.13 | $28.22 | $28.12 | $28.22 | $25.20 | 34,456 |
2017-02-17 | $27.94 | $27.99 | $27.87 | $27.98 | $24.99 | 18,744 |
2017-02-16 | $27.91 | $27.96 | $27.87 | $27.95 | $24.96 | 11,158 |
2017-02-15 | $27.85 | $27.96 | $27.85 | $27.96 | $24.97 | 11,183 |
2017-02-14 | $27.80 | $27.93 | $27.80 | $27.83 | $24.79 | 16,807 |
2017-02-13 | $27.89 | $27.94 | $27.84 | $27.86 | $24.82 | 3,534 |
2017-02-10 | $27.72 | $27.77 | $27.68 | $27.76 | $24.73 | 8,974 |
2017-02-09 | $27.66 | $27.69 | $27.63 | $27.64 | $24.62 | 14,212 |
2017-02-08 | $27.44 | $27.44 | $27.31 | $27.44 | $24.45 | 4,214 |
2017-02-07 | $27.52 | $27.52 | $27.43 | $27.43 | $24.44 | 2,580 |
2017-02-06 | $27.51 | $27.51 | $27.45 | $27.45 | $24.45 | 1,524 |
2017-02-03 | $27.44 | $27.50 | $27.44 | $27.48 | $24.48 | 5,264 |
2017-02-02 | $27.27 | $27.36 | $27.26 | $27.28 | $24.30 | 5,394 |
2017-02-01 | $27.35 | $27.35 | $27.27 | $27.32 | $24.34 | 14,790 |
2017-01-31 | $27.25 | $27.34 | $27.23 | $27.34 | $24.36 | 10,070 |
2017-01-30 | $27.25 | $27.32 | $27.23 | $27.32 | $24.34 | 4,928 |
2017-01-27 | $27.47 | $27.56 | $27.47 | $27.56 | $24.55 | 6,930 |
2017-01-26 | $27.63 | $27.63 | $27.56 | $27.56 | $24.55 | 2,343 |
2017-01-25 | $27.72 | $27.76 | $27.68 | $27.68 | $24.66 | 7,317 |
2017-01-24 | $27.43 | $27.56 | $27.43 | $27.55 | $24.54 | 8,762 |
2017-01-23 | $27.38 | $27.38 | $27.23 | $27.37 | $24.38 | 10,154 |
2017-01-20 | $27.51 | $27.51 | $27.39 | $27.39 | $24.40 | 5,084 |
2017-01-19 | $27.34 | $27.37 | $27.26 | $27.26 | $24.29 | 3,380 |
2017-01-18 | $27.38 | $27.43 | $27.37 | $27.38 | $24.39 | 8,371 |
2017-01-17 | $27.43 | $27.45 | $27.34 | $27.34 | $24.34 | 9,160 |
2017-01-13 | $27.57 | $27.57 | $27.43 | $27.43 | $24.42 | 7,783 |
2017-01-12 | $27.25 | $27.42 | $27.25 | $27.42 | $24.41 | 6,045 |
2017-01-11 | $27.45 | $27.50 | $27.38 | $27.50 | $24.48 | 4,691 |
2017-01-10 | $27.37 | $27.46 | $27.34 | $27.39 | $24.38 | 25,233 |
2017-01-09 | $27.43 | $27.45 | $27.38 | $27.38 | $24.37 | 2,512 |
2017-01-06 | $27.38 | $27.49 | $27.38 | $27.49 | $24.47 | 965 |
2017-01-05 | $27.46 | $27.46 | $27.36 | $27.45 | $24.44 | 17,824 |
2017-01-04 | $27.39 | $27.43 | $27.39 | $27.41 | $24.40 | 21,665 |
2017-01-03 | $27.20 | $27.20 | $27.07 | $27.11 | $24.14 | 24,905 |
2016-12-30 | $27.11 | $27.11 | $26.98 | $26.98 | $24.02 | 8,622 |
2016-12-29 | $27.22 | $27.22 | $27.10 | $27.10 | $24.13 | 1,375 |
2016-12-28 | $27.40 | $27.40 | $27.40 | $27.40 | $24.39 | 0 |
2016-12-27 | $27.42 | $27.42 | $27.40 | $27.40 | $24.39 | 2,016 |
2016-12-23 | $27.22 | $27.26 | $27.22 | $27.26 | $24.27 | 14,065 |
2016-12-22 | $27.26 | $27.28 | $27.21 | $27.21 | $24.22 | 4,551 |
2016-12-21 | $27.40 | $27.40 | $27.35 | $27.35 | $24.35 | 1,800 |
2016-12-20 | $27.48 | $27.50 | $27.44 | $27.47 | $24.41 | 3,066 |
2016-12-19 | $27.41 | $27.43 | $27.26 | $27.29 | $24.25 | 20,516 |
2016-12-16 | $27.34 | $27.36 | $27.32 | $27.32 | $24.28 | 1,415 |
2016-12-15 | $27.32 | $27.52 | $27.29 | $27.34 | $24.30 | 49,320 |
2016-12-14 | $27.47 | $27.47 | $27.40 | $27.40 | $24.35 | 6,231 |
2016-12-13 | $27.49 | $27.50 | $27.43 | $27.43 | $24.38 | 2,068 |
2016-12-12 | $27.48 | $27.48 | $27.32 | $27.32 | $24.28 | 6,518 |
2016-12-09 | $27.43 | $27.47 | $27.38 | $27.47 | $24.41 | 6,148 |
2016-12-08 | $27.20 | $27.43 | $27.20 | $27.38 | $24.33 | 16,865 |
2016-12-07 | $26.90 | $27.16 | $26.88 | $27.13 | $24.11 | 29,117 |
2016-12-06 | $26.72 | $26.72 | $26.72 | $26.72 | $23.74 | 204 |
2016-12-05 | $26.70 | $26.70 | $26.70 | $26.70 | $23.73 | 295 |
2016-12-02 | $26.58 | $26.58 | $26.46 | $26.49 | $23.54 | 6,816 |
2016-12-01 | $26.61 | $26.62 | $26.55 | $26.59 | $23.63 | 13,823 |
2016-11-30 | $26.70 | $26.72 | $26.60 | $26.63 | $23.66 | 4,056 |
2016-11-29 | $26.59 | $26.67 | $26.59 | $26.64 | $23.67 | 1,706 |
2016-11-28 | $26.75 | $26.75 | $26.64 | $26.67 | $23.70 | 8,099 |
2016-11-25 | $26.74 | $26.77 | $26.71 | $26.77 | $23.79 | 7,401 |
2016-11-23 | $26.55 | $26.68 | $26.55 | $26.68 | $23.71 | 2,351 |
2016-11-22 | $26.59 | $26.62 | $26.55 | $26.56 | $23.60 | 12,247 |
2016-11-21 | $26.40 | $26.47 | $26.38 | $26.47 | $23.52 | 19,747 |
2016-11-18 | $26.33 | $26.33 | $26.27 | $26.29 | $23.36 | 10,829 |
2016-11-17 | $26.31 | $26.37 | $26.28 | $26.31 | $23.38 | 17,639 |
2016-11-16 | $26.27 | $26.29 | $26.25 | $26.26 | $23.34 | 2,930 |
2016-11-15 | $26.30 | $26.46 | $26.30 | $26.45 | $23.44 | 12,312 |
2016-11-14 | $26.29 | $26.30 | $26.21 | $26.26 | $23.28 | 9,728 |
2016-11-11 | $25.90 | $26.12 | $25.90 | $26.10 | $23.14 | 9,858 |
2016-11-10 | $26.10 | $26.10 | $25.86 | $25.95 | $23.00 | 16,242 |
2016-11-09 | $25.36 | $25.81 | $25.36 | $25.78 | $22.85 | 2,847 |
2016-11-08 | $25.34 | $25.41 | $25.34 | $25.41 | $22.53 | 6,186 |
2016-11-07 | $25.22 | $25.22 | $25.20 | $25.20 | $22.34 | 4,618 |
2016-11-04 | $24.72 | $24.82 | $24.72 | $24.80 | $21.98 | 20,881 |
2016-11-03 | $24.89 | $24.91 | $24.72 | $24.72 | $21.91 | 7,906 |
2016-11-02 | $24.98 | $25.00 | $24.90 | $24.90 | $22.07 | 5,194 |
2016-11-01 | $25.29 | $25.29 | $25.07 | $25.07 | $22.22 | 2,589 |
2016-10-31 | $25.35 | $25.35 | $25.29 | $25.29 | $22.42 | 2,968 |
2016-10-28 | $25.48 | $25.54 | $25.48 | $25.50 | $22.60 | 6,294 |
2016-10-27 | $25.47 | $25.48 | $25.43 | $25.48 | $22.59 | 1,939 |
2016-10-26 | $25.47 | $25.61 | $25.47 | $25.50 | $22.60 | 4,303 |
2016-10-25 | $25.66 | $25.66 | $25.60 | $25.60 | $22.69 | 6,669 |
2016-10-24 | $25.71 | $25.71 | $25.71 | $25.71 | $22.79 | 1,934 |
2016-10-21 | $25.51 | $25.59 | $25.50 | $25.57 | $22.67 | 5,476 |
2016-10-20 | $25.61 | $25.61 | $25.52 | $25.59 | $22.68 | 6,195 |
2016-10-19 | $25.69 | $25.69 | $25.52 | $25.57 | $22.67 | 5,385 |
2016-10-18 | $25.52 | $25.58 | $25.52 | $25.58 | $22.66 | 3,760 |
2016-10-17 | $25.46 | $25.46 | $25.34 | $25.34 | $22.45 | 3,681 |
2016-10-14 | $25.64 | $25.64 | $25.48 | $25.48 | $22.57 | 3,144 |
2016-10-13 | $25.40 | $25.54 | $25.40 | $25.54 | $22.63 | 4,513 |
2016-10-12 | $25.58 | $25.65 | $25.57 | $25.59 | $22.67 | 10,133 |
2016-10-11 | $25.57 | $25.76 | $25.57 | $25.57 | $22.65 | 7,994 |
2016-10-10 | $25.92 | $25.92 | $25.87 | $25.87 | $22.92 | 8,722 |
2016-10-07 | $25.86 | $25.86 | $25.86 | $25.86 | $22.91 | 30 |
2016-10-06 | $25.76 | $25.86 | $25.76 | $25.86 | $22.91 | 8,580 |
2016-10-05 | $25.87 | $25.95 | $25.87 | $25.91 | $22.95 | 8,014 |
2016-10-04 | $25.87 | $25.87 | $25.72 | $25.72 | $22.78 | 4,429 |
2016-10-03 | $25.92 | $25.92 | $25.91 | $25.92 | $22.96 | 1,128 |
2016-09-30 | $25.92 | $26.00 | $25.92 | $26.00 | $23.03 | 1,089 |
2016-09-29 | $26.06 | $26.06 | $25.92 | $25.92 | $22.96 | 1,373 |
2016-09-28 | $25.90 | $26.03 | $25.82 | $26.03 | $23.06 | 4,110 |
2016-09-27 | $25.78 | $25.87 | $25.74 | $25.87 | $22.92 | 4,480 |
2016-09-26 | $25.81 | $25.81 | $25.72 | $25.72 | $22.78 | 4,648 |
2016-09-23 | $25.99 | $26.01 | $25.99 | $26.01 | $23.04 | 2,849 |
2016-09-22 | $26.10 | $26.10 | $26.07 | $26.07 | $23.09 | 3,740 |
2016-09-21 | $25.56 | $25.56 | $25.56 | $25.56 | $22.64 | 102 |
2016-09-20 | $25.70 | $25.70 | $25.68 | $25.68 | $22.70 | 7,267 |
2016-09-19 | $25.70 | $25.72 | $25.70 | $25.72 | $22.74 | 870 |
2016-09-16 | $25.59 | $25.65 | $25.59 | $25.61 | $22.64 | 3,167 |
2016-09-15 | $25.58 | $25.58 | $25.58 | $25.58 | $22.61 | 602 |
2016-09-14 | $25.41 | $25.41 | $25.41 | $25.41 | $22.46 | 0 |
2016-09-13 | $25.54 | $25.54 | $25.41 | $25.41 | $22.46 | 1,176 |
2016-09-12 | $25.41 | $25.85 | $25.41 | $25.85 | $22.85 | 5,130 |
2016-09-09 | $25.89 | $25.89 | $25.51 | $25.51 | $22.55 | 4,540 |
2016-09-08 | $26.10 | $26.14 | $26.08 | $26.11 | $23.08 | 13,787 |
2016-09-07 | $26.14 | $26.14 | $26.10 | $26.10 | $23.07 | 1,202 |
2016-09-06 | $26.06 | $26.06 | $26.06 | $26.06 | $23.03 | 997 |
2016-09-02 | $26.03 | $26.03 | $25.98 | $25.98 | $22.97 | 7,682 |
2016-09-01 | $25.83 | $25.84 | $25.83 | $25.84 | $22.84 | 1,252 |
2016-08-31 | $25.77 | $25.79 | $25.77 | $25.79 | $22.80 | 3,550 |
2016-08-30 | $25.92 | $25.92 | $25.92 | $25.92 | $22.91 | 457 |
2016-08-29 | $25.82 | $25.82 | $25.82 | $25.82 | $22.83 | 76 |
2016-08-26 | $26.00 | $26.00 | $25.82 | $25.82 | $22.83 | 10,022 |
2016-08-25 | $25.93 | $25.98 | $25.87 | $25.88 | $22.88 | 1,326 |
2016-08-24 | $26.03 | $26.03 | $25.95 | $25.95 | $22.94 | 3,157 |
2016-08-23 | $26.10 | $26.10 | $26.10 | $26.10 | $23.04 | 0 |
2016-08-22 | $26.05 | $26.12 | $26.05 | $26.10 | $23.04 | 20,182 |
2016-08-19 | $26.10 | $26.10 | $26.10 | $26.10 | $23.04 | 154 |
2016-08-18 | $26.08 | $26.08 | $26.08 | $26.08 | $23.02 | 0 |
2016-08-17 | $26.08 | $26.08 | $26.08 | $26.08 | $23.02 | 14,586 |
2016-08-16 | $26.22 | $26.22 | $26.22 | $26.22 | $23.14 | 0 |
2016-08-15 | $26.21 | $26.22 | $26.19 | $26.22 | $23.14 | 2,146 |
2016-08-12 | $26.15 | $26.15 | $26.15 | $26.15 | $23.08 | 92 |
2016-08-11 | $26.15 | $26.15 | $26.15 | $26.15 | $23.08 | 2,456 |
2016-08-10 | $26.08 | $26.08 | $26.08 | $26.08 | $23.02 | 400 |
2016-08-09 | $26.11 | $26.11 | $26.11 | $26.11 | $23.04 | 0 |
2016-08-08 | $26.11 | $26.11 | $26.07 | $26.11 | $23.04 | 17,410 |
2016-08-05 | $25.93 | $25.93 | $25.93 | $25.93 | $22.89 | 0 |
2016-08-04 | $25.93 | $25.93 | $25.93 | $25.93 | $22.89 | 5,254 |
2016-08-03 | $25.77 | $25.77 | $25.77 | $25.77 | $22.75 | 0 |
2016-08-02 | $25.75 | $25.81 | $25.75 | $25.77 | $22.75 | 35,371 |
2016-08-01 | $25.95 | $25.95 | $25.95 | $25.95 | $22.90 | 727 |
2016-07-29 | $25.87 | $25.87 | $25.87 | $25.87 | $22.83 | 0 |
2016-07-28 | $25.87 | $25.87 | $25.87 | $25.87 | $22.83 | 0 |
2016-07-27 | $25.88 | $25.88 | $25.87 | $25.87 | $22.83 | 7,229 |
2016-07-26 | $25.83 | $25.84 | $25.83 | $25.84 | $22.81 | 596 |
2016-07-25 | $25.92 | $25.92 | $25.87 | $25.87 | $22.83 | 898 |
2016-07-22 | $25.96 | $25.96 | $25.96 | $25.96 | $22.92 | 231 |
2016-07-21 | $25.89 | $25.89 | $25.89 | $25.89 | $22.85 | 0 |
2016-07-20 | $25.89 | $25.89 | $25.89 | $25.89 | $22.85 | 0 |
2016-07-19 | $25.89 | $25.89 | $25.89 | $25.89 | $22.82 | 127 |
2016-07-18 | $25.32 | $25.32 | $25.32 | $25.32 | $22.31 | 0 |
2016-07-15 | $25.32 | $25.32 | $25.32 | $25.32 | $22.31 | 0 |
2016-07-14 | $25.32 | $25.32 | $25.32 | $25.32 | $22.31 | 0 |
2016-07-13 | $25.32 | $25.32 | $25.32 | $25.32 | $22.31 | 0 |
2016-07-12 | $25.32 | $25.32 | $25.32 | $25.32 | $22.31 | 9 |
2016-07-11 | $25.32 | $25.32 | $25.32 | $25.32 | $22.31 | 0 |
2016-07-08 | $25.32 | $25.32 | $25.32 | $25.32 | $22.31 | 0 |
2016-07-07 | $25.32 | $25.32 | $25.32 | $25.32 | $22.31 | 0 |
2016-07-06 | $25.32 | $25.32 | $25.32 | $25.32 | $22.31 | 381 |
2016-07-05 | $25.15 | $25.15 | $25.15 | $25.15 | $22.17 | 5,000 |
2016-07-01 | $24.45 | $24.45 | $24.45 | $24.45 | $21.55 | 0 |
2016-06-30 | $24.45 | $24.45 | $24.45 | $24.45 | $21.55 | 0 |
2016-06-29 | $24.45 | $24.45 | $24.45 | $24.45 | $21.55 | 0 |
2016-06-28 | $24.45 | $24.45 | $24.45 | $24.45 | $21.55 | 371 |
2016-06-27 | $24.89 | $24.89 | $24.89 | $24.89 | $21.94 | 0 |
2016-06-24 | $24.89 | $24.89 | $24.89 | $24.89 | $21.94 | 0 |
2016-06-23 | $24.89 | $24.89 | $24.89 | $24.89 | $21.94 | 0 |
2016-06-22 | $24.89 | $24.89 | $24.89 | $24.89 | $21.94 | 97 |
2016-06-21 | $24.89 | $24.89 | $24.89 | $24.89 | $21.94 | 0 |
2016-06-20 | $24.89 | $24.89 | $24.89 | $24.89 | $21.94 | 0 |
2016-06-17 | $24.86 | $24.92 | $24.83 | $24.89 | $21.94 | 3,000 |
2016-06-16 | $24.74 | $24.96 | $24.68 | $24.94 | $21.98 | 10,100 |
2016-06-15 | $24.94 | $24.94 | $24.94 | $24.94 | $21.98 | 0 |
2016-06-14 | $24.95 | $24.95 | $24.73 | $24.94 | $21.98 | 10,000 |
2016-06-13 | $25.06 | $25.06 | $25.06 | $25.06 | $22.09 | 0 |
2016-06-10 | $25.11 | $25.18 | $24.99 | $25.06 | $22.09 | 11,000 |
2016-06-09 | $25.32 | $25.35 | $25.28 | $25.33 | $22.32 | 6,100 |
2016-06-08 | $25.20 | $25.20 | $25.20 | $25.20 | $22.21 | 0 |
2016-06-07 | $25.20 | $25.20 | $25.20 | $25.20 | $22.21 | 105 |
RiverFront Dynamic US Dividend Advantage ETF (RFDA) News Headlines
Recent RiverFront Dynamic US Dividend Advantage ETF (RFDA) News
Similar Companies to RiverFront Dynamic US Dividend Advantage ETF (RFDA) 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 | -- | -- | -- |