RiverFront Dynamic US Flex-Cap ETF (RFFC) Exchange: NYSE ARCA
Data as of May 2, 2025
$54.29 ($0.08) 0.14%
RiverFront Dynamic US Flex-Cap ETF - Daily Information
Click for more stock information on RiverFront Dynamic US Flex-Cap ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $54.30 |
Previous Close | $54.29 |
High | $54.30 |
Low | $54.29 |
Adjusted Open | $54.30 |
Previous Adjusted Close | $54.29 |
Adjusted High | $54.30 |
Adjusted Low | $54.29 |
About RiverFront Dynamic US Flex-Cap ETF (RFFC)
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. 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. The Sub-Adviser then assigns each qualifying security a score based on its core attributes 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 substantially in companies 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 Flex-Cap ETF (RFFC)
Historical Stock Data for RiverFront Dynamic US Flex-Cap ETF (RFFC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $54.30 | $54.30 | $54.29 | $54.29 | $54.29 | 324 |
2025-04-24 | $54.22 | $54.22 | $54.22 | $54.22 | $54.22 | 247 |
2025-04-23 | $53.90 | $53.90 | $53.32 | $53.32 | $53.32 | 312 |
2025-04-22 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 27 |
2025-04-21 | $51.08 | $51.33 | $51.08 | $51.33 | $51.33 | 684 |
2025-04-17 | $52.38 | $52.70 | $52.38 | $52.51 | $52.51 | 843 |
2025-04-16 | $52.96 | $52.96 | $52.53 | $52.53 | $52.53 | 26,376 |
2025-04-15 | $53.77 | $53.77 | $53.50 | $53.50 | $53.50 | 1,792 |
2025-04-14 | $53.15 | $53.56 | $53.15 | $53.56 | $53.56 | 41,300 |
2025-04-11 | $52.31 | $53.15 | $52.31 | $53.07 | $53.07 | 5,662 |
2025-04-10 | $52.56 | $52.75 | $51.01 | $52.21 | $52.21 | 3,527 |
2025-04-09 | $49.65 | $53.76 | $49.51 | $53.76 | $53.76 | 6,097 |
2025-04-08 | $51.95 | $51.95 | $49.26 | $49.72 | $49.72 | 99,802 |
2025-04-07 | $49.65 | $51.01 | $49.51 | $50.45 | $50.45 | 57,491 |
2025-04-04 | $51.77 | $51.77 | $50.68 | $50.68 | $50.68 | 712 |
2025-04-03 | $54.72 | $54.72 | $53.71 | $53.71 | $53.71 | 1,427 |
2025-04-02 | $55.74 | $56.42 | $55.74 | $56.32 | $56.32 | 918 |
2025-04-01 | $55.64 | $55.97 | $55.64 | $55.94 | $55.94 | 363 |
2025-03-31 | $54.92 | $55.69 | $54.92 | $55.69 | $55.69 | 185 |
2025-03-28 | $55.68 | $55.68 | $55.47 | $55.48 | $55.48 | 768 |
2025-03-27 | $56.35 | $56.54 | $56.32 | $56.54 | $56.54 | 924 |
2025-03-26 | $57.15 | $57.18 | $56.75 | $56.76 | $56.76 | 2,497 |
2025-03-25 | $57.23 | $57.34 | $57.23 | $57.34 | $57.34 | 1,051 |
2025-03-24 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 188 |
2025-03-21 | $56.23 | $56.33 | $56.23 | $56.33 | $56.33 | 628 |
2025-03-20 | $56.41 | $56.41 | $56.41 | $56.41 | $56.41 | 56 |
2025-03-19 | $56.35 | $56.60 | $56.35 | $56.60 | $56.50 | 306 |
2025-03-18 | $56.06 | $56.06 | $56.03 | $56.06 | $56.06 | 700 |
2025-03-17 | $56.40 | $56.56 | $56.40 | $56.56 | $56.56 | 357 |
2025-03-14 | $56.16 | $56.16 | $56.16 | $56.16 | $56.16 | 155 |
2025-03-13 | $55.45 | $55.45 | $55.01 | $55.01 | $55.01 | 549 |
2025-03-12 | $55.82 | $55.82 | $55.82 | $55.82 | $55.82 | 126 |
2025-03-11 | $55.69 | $55.98 | $55.60 | $55.60 | $55.60 | 1,050 |
2025-03-10 | $56.54 | $56.54 | $55.74 | $55.94 | $55.94 | 1,013 |
2025-03-07 | $56.54 | $57.27 | $56.54 | $57.27 | $57.27 | 1,100 |
2025-03-06 | $57.07 | $57.07 | $57.04 | $57.04 | $57.04 | 503 |
2025-03-05 | $57.39 | $58.14 | $57.22 | $58.03 | $58.03 | 3,489 |
2025-03-04 | $57.05 | $57.87 | $56.88 | $57.37 | $57.37 | 2,285 |
2025-03-03 | $58.85 | $59.21 | $57.94 | $57.96 | $57.96 | 423,539 |
2025-02-28 | $58.47 | $59.00 | $58.47 | $59.00 | $59.00 | 489 |
2025-02-27 | $59.14 | $59.14 | $58.18 | $58.18 | $58.18 | 1,257 |
2025-02-26 | $59.21 | $59.55 | $58.97 | $58.97 | $58.97 | 631 |
2025-02-25 | $58.85 | $58.94 | $58.85 | $58.94 | $58.94 | 308 |
2025-02-24 | $59.11 | $59.11 | $59.11 | $59.11 | $59.11 | 334 |
2025-02-21 | $60.34 | $60.34 | $59.45 | $59.48 | $59.48 | 1,080 |
2025-02-20 | $60.71 | $60.71 | $60.61 | $60.61 | $60.61 | 546 |
2025-02-19 | $60.85 | $61.03 | $60.85 | $61.03 | $61.03 | 436 |
2025-02-18 | $60.87 | $60.87 | $60.41 | $60.84 | $60.84 | 3,151 |
2025-02-14 | $61.01 | $61.07 | $60.96 | $60.96 | $60.96 | 566 |
2025-02-13 | $61.06 | $61.07 | $61.06 | $61.07 | $61.07 | 419 |
2025-02-12 | $60.47 | $60.72 | $60.47 | $60.65 | $60.65 | 949 |
2025-02-11 | $60.89 | $60.99 | $60.86 | $60.99 | $60.99 | 1,826 |
2025-02-10 | $60.87 | $60.91 | $60.72 | $60.87 | $60.87 | 1,161 |
2025-02-07 | $60.54 | $60.54 | $60.54 | $60.54 | $60.54 | 288 |
2025-02-06 | $61.04 | $61.05 | $60.92 | $61.05 | $61.05 | 1,020 |
2025-02-05 | $60.88 | $60.88 | $60.88 | $60.88 | $60.88 | 534 |
2025-02-04 | $60.45 | $60.65 | $60.45 | $60.61 | $60.61 | 1,362 |
2025-02-03 | $59.34 | $60.39 | $59.34 | $60.15 | $60.15 | 2,233 |
2025-01-31 | $60.66 | $60.68 | $60.39 | $60.39 | $60.39 | 840 |
2025-01-30 | $60.72 | $60.72 | $60.72 | $60.72 | $60.72 | 80 |
2025-01-29 | $60.30 | $60.30 | $60.15 | $60.15 | $60.15 | 340 |
2025-01-28 | $59.83 | $60.34 | $59.83 | $60.34 | $60.34 | 1,170 |
2025-01-27 | $59.68 | $59.93 | $59.68 | $59.93 | $59.93 | 525 |
2025-01-24 | $60.94 | $60.94 | $60.89 | $60.89 | $60.89 | 785 |
2025-01-23 | $60.61 | $60.98 | $60.61 | $60.98 | $60.98 | 1,251 |
2025-01-22 | $60.72 | $60.72 | $60.60 | $60.60 | $60.60 | 369 |
2025-01-21 | $60.32 | $60.32 | $60.32 | $60.32 | $60.32 | 344 |
2025-01-17 | $59.58 | $59.58 | $59.50 | $59.50 | $59.50 | 336 |
2025-01-16 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 67 |
2025-01-15 | $58.92 | $58.97 | $58.86 | $58.97 | $58.97 | 1,341 |
2025-01-14 | $58.05 | $58.05 | $58.05 | $58.05 | $58.05 | 187 |
2025-01-13 | $57.66 | $57.93 | $57.66 | $57.93 | $57.93 | 258 |
2025-01-10 | $57.77 | $57.79 | $57.77 | $57.78 | $57.78 | 583 |
2025-01-08 | $58.58 | $58.58 | $58.58 | $58.58 | $58.58 | 134 |
2025-01-07 | $59.27 | $59.27 | $58.43 | $58.43 | $58.43 | 5,258 |
2025-01-06 | $59.25 | $59.25 | $58.85 | $58.85 | $58.85 | 297 |
2025-01-03 | $58.16 | $58.55 | $58.16 | $58.53 | $58.53 | 1,432 |
2025-01-02 | $57.86 | $57.86 | $57.86 | $57.86 | $57.86 | 392 |
2024-12-31 | $57.91 | $57.91 | $57.91 | $57.91 | $57.91 | 175 |
2024-12-30 | $58.12 | $58.22 | $58.10 | $58.10 | $58.10 | 1,804 |
2024-12-27 | $58.54 | $58.54 | $58.54 | $58.54 | $58.54 | 57 |
2024-12-26 | $59.10 | $59.10 | $59.10 | $59.10 | $59.10 | 133 |
2024-12-24 | $58.76 | $59.06 | $58.76 | $59.06 | $59.06 | 473 |
2024-12-23 | $58.02 | $58.59 | $58.02 | $58.59 | $58.59 | 839 |
2024-12-20 | $58.23 | $58.23 | $58.23 | $58.23 | $58.23 | 163 |
2024-12-19 | $58.03 | $58.03 | $57.92 | $57.92 | $57.92 | 5,331 |
2024-12-18 | $58.77 | $58.77 | $58.03 | $58.03 | $57.91 | 187 |
2024-12-17 | $59.56 | $59.56 | $59.46 | $59.56 | $59.44 | 729 |
2024-12-16 | $59.86 | $59.86 | $59.86 | $59.86 | $59.73 | 35 |
2024-12-13 | $59.81 | $59.81 | $59.80 | $59.80 | $59.67 | 478 |
2024-12-12 | $59.97 | $59.97 | $59.97 | $59.97 | $59.84 | 60 |
2024-12-11 | $60.38 | $60.49 | $60.38 | $60.39 | $60.26 | 327 |
2024-12-10 | $60.44 | $60.44 | $60.09 | $60.09 | $59.96 | 587 |
2024-12-09 | $60.45 | $60.45 | $60.22 | $60.22 | $60.10 | 349 |
2024-12-06 | $60.35 | $60.59 | $60.35 | $60.59 | $60.46 | 276 |
2024-12-05 | $60.71 | $60.71 | $60.50 | $60.50 | $60.37 | 540 |
2024-12-04 | $60.61 | $60.81 | $60.61 | $60.74 | $60.61 | 702 |
2024-12-03 | $60.52 | $60.54 | $60.52 | $60.52 | $60.39 | 351 |
2024-12-02 | $60.36 | $60.39 | $60.36 | $60.39 | $60.26 | 502 |
2024-11-29 | $60.30 | $60.31 | $60.30 | $60.31 | $60.31 | 103 |
2024-11-27 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 161 |
2024-11-26 | $60.01 | $60.19 | $59.97 | $60.19 | $60.19 | 3,273 |
2024-11-25 | $59.65 | $59.90 | $59.65 | $59.90 | $59.90 | 215 |
2024-11-22 | $59.78 | $59.82 | $59.73 | $59.82 | $59.82 | 1,166 |
2024-11-21 | $59.26 | $59.59 | $59.26 | $59.59 | $59.59 | 724 |
2024-11-20 | $59.04 | $59.04 | $59.04 | $59.04 | $59.04 | 55 |
2024-11-19 | $58.62 | $59.03 | $58.62 | $59.03 | $59.03 | 1,416 |
2024-11-18 | $58.86 | $58.86 | $58.86 | $58.86 | $58.86 | 64 |
2024-11-15 | $58.70 | $58.76 | $58.70 | $58.76 | $58.76 | 656 |
2024-11-14 | $59.66 | $59.66 | $59.50 | $59.50 | $59.50 | 317 |
2024-11-13 | $59.73 | $59.73 | $59.73 | $59.73 | $59.73 | 345 |
2024-11-12 | $59.62 | $59.76 | $59.62 | $59.76 | $59.76 | 301 |
2024-11-11 | $60.03 | $60.06 | $59.98 | $60.02 | $60.02 | 910 |
2024-11-08 | $59.88 | $59.94 | $59.88 | $59.88 | $59.88 | 477 |
2024-11-07 | $59.72 | $59.72 | $59.72 | $59.72 | $59.72 | 157 |
2024-11-06 | $59.23 | $59.41 | $59.23 | $59.41 | $59.41 | 1,314 |
2024-11-05 | $57.69 | $57.94 | $57.69 | $57.94 | $57.94 | 906 |
2024-11-04 | $57.24 | $57.24 | $57.24 | $57.24 | $57.24 | 279 |
2024-11-01 | $57.68 | $57.68 | $57.38 | $57.38 | $57.38 | 363 |
2024-10-31 | $57.29 | $57.29 | $57.11 | $57.11 | $57.11 | 498 |
2024-10-30 | $58.14 | $58.14 | $57.94 | $57.94 | $57.94 | 2,479 |
2024-10-29 | $57.90 | $58.05 | $57.90 | $58.04 | $58.04 | 925 |
2024-10-28 | $57.98 | $57.98 | $57.98 | $57.98 | $57.98 | 42 |
2024-10-25 | $58.01 | $58.01 | $57.86 | $57.86 | $57.86 | 679 |
2024-10-24 | $58.10 | $58.10 | $57.90 | $58.03 | $58.03 | 1,293 |
2024-10-23 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 185 |
2024-10-22 | $58.54 | $58.68 | $58.53 | $58.66 | $58.66 | 3,185 |
2024-10-21 | $58.73 | $58.73 | $58.73 | $58.73 | $58.73 | 172 |
2024-10-18 | $58.84 | $58.99 | $58.84 | $58.92 | $58.92 | 3,648 |
2024-10-17 | $58.86 | $58.87 | $58.81 | $58.81 | $58.81 | 617 |
2024-10-16 | $58.52 | $58.52 | $58.52 | $58.52 | $58.52 | 338 |
2024-10-15 | $58.57 | $58.57 | $58.28 | $58.28 | $58.28 | 468 |
2024-10-14 | $58.57 | $58.76 | $58.57 | $58.76 | $58.76 | 172 |
2024-10-11 | $58.19 | $58.37 | $58.19 | $58.37 | $58.37 | 1,998 |
2024-10-10 | $57.79 | $57.85 | $57.74 | $57.85 | $57.85 | 882 |
2024-10-09 | $57.69 | $57.91 | $57.69 | $57.91 | $57.91 | 1,636 |
2024-10-08 | $57.17 | $57.46 | $57.17 | $57.46 | $57.46 | 519 |
2024-10-07 | $57.28 | $57.31 | $57.03 | $57.03 | $57.03 | 1,675 |
2024-10-04 | $57.45 | $57.59 | $57.32 | $57.59 | $57.59 | 2,349 |
2024-10-03 | $57.16 | $57.16 | $57.14 | $57.14 | $57.14 | 293 |
2024-10-02 | $57.24 | $57.31 | $57.24 | $57.29 | $57.29 | 4,132 |
2024-10-01 | $57.27 | $57.27 | $57.27 | $57.27 | $57.27 | 80 |
2024-09-30 | $57.46 | $57.66 | $57.46 | $57.66 | $57.66 | 415 |
2024-09-27 | $57.74 | $57.74 | $57.53 | $57.53 | $57.53 | 553 |
2024-09-26 | $57.64 | $57.64 | $57.64 | $57.64 | $57.64 | 331 |
2024-09-25 | $57.34 | $57.34 | $57.34 | $57.34 | $57.34 | 566 |
2024-09-24 | $57.47 | $57.47 | $57.47 | $57.47 | $57.47 | 570 |
2024-09-23 | $57.21 | $57.29 | $57.21 | $57.29 | $57.29 | 1,014 |
2024-09-20 | $57.18 | $57.18 | $57.18 | $57.18 | $57.18 | 558 |
2024-09-19 | $57.15 | $57.32 | $57.15 | $57.24 | $57.24 | 1,170 |
2024-09-18 | $56.50 | $56.52 | $56.49 | $56.49 | $56.35 | 412 |
2024-09-17 | $56.51 | $56.51 | $56.51 | $56.51 | $56.37 | 106 |
2024-09-16 | $56.51 | $56.57 | $56.38 | $56.57 | $56.44 | 1,228 |
2024-09-13 | $56.30 | $56.39 | $56.30 | $56.39 | $56.39 | 753 |
2024-09-12 | $55.69 | $56.10 | $55.55 | $56.06 | $56.06 | 2,491 |
2024-09-11 | $55.47 | $55.71 | $55.47 | $55.71 | $55.71 | 948 |
2024-09-10 | $55.20 | $55.20 | $55.20 | $55.20 | $55.20 | 255 |
2024-09-09 | $55.18 | $55.18 | $55.18 | $55.18 | $55.18 | 98 |
2024-09-06 | $54.62 | $54.62 | $54.60 | $54.60 | $54.60 | 824 |
2024-09-05 | $55.51 | $55.51 | $55.32 | $55.32 | $55.32 | 501 |
2024-09-04 | $55.60 | $55.60 | $55.55 | $55.55 | $55.55 | 870 |
2024-09-03 | $56.28 | $56.28 | $55.52 | $55.52 | $55.52 | 269 |
2024-08-30 | $56.56 | $56.68 | $56.56 | $56.68 | $56.68 | 380 |
2024-08-29 | $56.49 | $56.49 | $56.20 | $56.20 | $56.20 | 214 |
2024-08-28 | $56.17 | $56.17 | $56.17 | $56.17 | $56.17 | 60 |
2024-08-27 | $56.38 | $56.38 | $56.38 | $56.38 | $56.38 | 88 |
2024-08-26 | $56.26 | $56.26 | $56.26 | $56.26 | $56.26 | 24 |
2024-08-23 | $56.26 | $56.36 | $56.25 | $56.36 | $56.36 | 1,107 |
2024-08-22 | $55.69 | $55.70 | $55.67 | $55.69 | $55.69 | 762 |
2024-08-21 | $56.12 | $56.12 | $56.12 | $56.12 | $56.12 | 57 |
2024-08-20 | $55.98 | $56.04 | $55.90 | $55.91 | $55.91 | 6,832 |
2024-08-19 | $55.86 | $55.96 | $55.86 | $55.96 | $55.96 | 450 |
2024-08-16 | $55.33 | $55.50 | $55.33 | $55.50 | $55.50 | 314 |
2024-08-15 | $55.06 | $55.35 | $55.06 | $55.35 | $55.35 | 971 |
2024-08-14 | $54.59 | $54.59 | $54.59 | $54.59 | $54.59 | 120 |
2024-08-13 | $53.84 | $54.32 | $53.84 | $54.32 | $54.32 | 745 |
2024-08-12 | $53.57 | $53.57 | $53.57 | $53.57 | $53.57 | 53 |
2024-08-09 | $53.57 | $53.59 | $53.54 | $53.54 | $53.54 | 2,067 |
2024-08-08 | $53.24 | $53.24 | $53.24 | $53.24 | $53.24 | 224 |
2024-08-07 | $52.26 | $52.26 | $52.26 | $52.26 | $52.26 | 137 |
2024-08-06 | $52.89 | $52.89 | $52.59 | $52.59 | $52.59 | 384 |
2024-08-05 | $51.90 | $52.08 | $51.90 | $51.91 | $51.91 | 808 |
2024-08-02 | $53.40 | $53.40 | $53.40 | $53.40 | $53.40 | 208 |
2024-08-01 | $55.44 | $55.44 | $54.52 | $54.54 | $54.54 | 828 |
2024-07-31 | $55.35 | $55.36 | $55.30 | $55.30 | $55.30 | 393 |
2024-07-30 | $54.74 | $54.74 | $54.48 | $54.61 | $54.61 | 1,558 |
2024-07-29 | $54.55 | $54.65 | $54.55 | $54.61 | $54.61 | 313 |
2024-07-26 | $54.49 | $54.54 | $54.48 | $54.54 | $54.54 | 515 |
2024-07-25 | $54.48 | $54.48 | $54.01 | $54.01 | $54.01 | 13,669 |
2024-07-24 | $54.57 | $54.59 | $54.28 | $54.28 | $54.28 | 4,255 |
2024-07-23 | $55.51 | $55.51 | $55.25 | $55.25 | $55.25 | 620 |
2024-07-22 | $55.35 | $55.35 | $55.35 | $55.35 | $55.35 | 173 |
2024-07-19 | $55.02 | $55.02 | $54.79 | $54.79 | $54.79 | 238 |
2024-07-18 | $55.17 | $55.17 | $55.17 | $55.17 | $55.17 | 236 |
2024-07-17 | $55.67 | $55.67 | $55.67 | $55.67 | $55.67 | 68 |
2024-07-16 | $56.24 | $56.24 | $56.24 | $56.24 | $56.24 | 165 |
2024-07-15 | $55.83 | $55.83 | $55.68 | $55.68 | $55.68 | 338 |
2024-07-12 | $55.86 | $55.86 | $55.55 | $55.55 | $55.55 | 281 |
2024-07-11 | $55.62 | $55.62 | $55.27 | $55.33 | $55.33 | 716 |
2024-07-10 | $55.21 | $55.68 | $55.21 | $55.68 | $55.68 | 1,479 |
2024-07-09 | $55.24 | $55.24 | $55.13 | $55.13 | $55.13 | 488 |
2024-07-08 | $55.12 | $55.12 | $55.12 | $55.12 | $55.12 | 46 |
2024-07-05 | $54.88 | $55.14 | $54.87 | $55.14 | $55.14 | 1,174 |
2024-07-03 | $54.86 | $54.86 | $54.86 | $54.86 | $54.86 | 28 |
2024-07-02 | $54.13 | $54.58 | $54.13 | $54.58 | $54.58 | 300 |
2024-07-01 | $54.28 | $54.28 | $54.28 | $54.28 | $54.28 | 229 |
2024-06-28 | $54.55 | $54.56 | $54.27 | $54.27 | $54.27 | 369 |
2024-06-27 | $54.32 | $54.48 | $54.32 | $54.45 | $54.45 | 1,523 |
2024-06-26 | $54.43 | $54.43 | $54.43 | $54.43 | $54.43 | 90 |
2024-06-25 | $54.22 | $54.29 | $54.22 | $54.29 | $54.29 | 560 |
2024-06-24 | $54.18 | $54.18 | $54.18 | $54.18 | $54.18 | 204 |
2024-06-21 | $54.20 | $54.22 | $54.17 | $54.17 | $54.17 | 1,403 |
2024-06-20 | $54.25 | $54.29 | $54.22 | $54.25 | $54.25 | 1,919 |
2024-06-18 | $54.49 | $54.49 | $54.49 | $54.49 | $54.49 | 33 |
2024-06-17 | $54.28 | $54.28 | $54.28 | $54.28 | $54.28 | 176 |
2024-06-14 | $53.88 | $53.88 | $53.88 | $53.88 | $53.88 | 646 |
2024-06-13 | $53.93 | $53.93 | $53.93 | $53.93 | $53.93 | 1 |
2024-06-12 | $54.15 | $54.15 | $53.96 | $53.96 | $53.96 | 2,700 |
2024-06-11 | $53.54 | $53.54 | $53.54 | $53.54 | $53.54 | 60 |
2024-06-10 | $53.36 | $53.56 | $53.36 | $53.56 | $53.56 | 1,551 |
2024-06-07 | $53.61 | $53.61 | $53.42 | $53.42 | $53.42 | 1,193 |
2024-06-06 | $53.50 | $53.52 | $53.50 | $53.50 | $53.50 | 1,214 |
2024-06-05 | $53.58 | $53.58 | $53.58 | $53.58 | $53.58 | 21 |
2024-06-04 | $53.05 | $53.05 | $53.05 | $53.05 | $53.05 | 80 |
2024-06-03 | $53.11 | $53.11 | $52.74 | $52.91 | $52.91 | 2,358 |
2024-05-31 | $52.37 | $52.92 | $52.37 | $52.92 | $52.92 | 329 |
2024-05-30 | $52.48 | $52.48 | $52.48 | $52.48 | $52.48 | 159 |
2024-05-29 | $52.79 | $52.79 | $52.72 | $52.72 | $52.72 | 440 |
2024-05-28 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 55 |
2024-05-24 | $53.09 | $53.18 | $53.09 | $53.18 | $53.18 | 247 |
2024-05-23 | $53.17 | $53.19 | $52.80 | $52.80 | $52.80 | 320 |
2024-05-22 | $53.30 | $53.30 | $53.07 | $53.07 | $53.07 | 1,053 |
2024-05-21 | $53.38 | $53.38 | $53.38 | $53.38 | $53.38 | 6 |
2024-05-20 | $53.48 | $53.48 | $53.27 | $53.27 | $53.27 | 226 |
2024-05-17 | $53.20 | $53.26 | $53.20 | $53.26 | $53.26 | 102 |
2024-05-16 | $53.21 | $53.21 | $53.21 | $53.21 | $53.21 | 56 |
2024-05-15 | $53.30 | $53.37 | $53.30 | $53.37 | $53.37 | 117 |
2024-05-14 | $52.58 | $52.84 | $52.58 | $52.84 | $52.84 | 372 |
2024-05-13 | $52.74 | $52.74 | $52.58 | $52.58 | $52.58 | 301 |
2024-05-10 | $52.63 | $52.72 | $52.63 | $52.72 | $52.72 | 277 |
2024-05-09 | $52.30 | $52.43 | $52.30 | $52.43 | $52.43 | 598 |
2024-05-08 | $51.83 | $52.10 | $51.83 | $52.10 | $52.10 | 390 |
2024-05-07 | $52.13 | $52.13 | $52.06 | $52.06 | $52.06 | 2,297 |
2024-05-06 | $51.72 | $51.91 | $51.72 | $51.91 | $51.91 | 141 |
2024-05-03 | $51.52 | $51.52 | $51.46 | $51.46 | $51.46 | 311 |
2024-05-02 | $50.88 | $50.88 | $50.88 | $50.88 | $50.88 | 190 |
2024-05-01 | $50.53 | $50.71 | $50.53 | $50.58 | $50.58 | 758 |
2024-04-30 | $50.73 | $50.73 | $50.73 | $50.73 | $50.73 | 34 |
2024-04-29 | $51.43 | $51.43 | $51.43 | $51.43 | $51.43 | 170 |
2024-04-26 | $51.41 | $51.41 | $51.41 | $51.41 | $51.41 | 10 |
2024-04-25 | $50.56 | $51.04 | $50.56 | $51.04 | $51.04 | 1,599 |
2024-04-24 | $51.37 | $51.37 | $51.37 | $51.37 | $51.37 | 68 |
2024-04-23 | $51.33 | $51.44 | $51.33 | $51.36 | $51.36 | 560 |
2024-04-22 | $50.57 | $50.85 | $50.57 | $50.80 | $50.80 | 1,556 |
2024-04-19 | $50.60 | $50.63 | $50.44 | $50.44 | $50.44 | 305 |
2024-04-18 | $50.65 | $50.65 | $50.65 | $50.65 | $50.65 | 123 |
2024-04-17 | $50.80 | $50.80 | $50.80 | $50.80 | $50.80 | 44 |
2024-04-16 | $51.03 | $51.14 | $51.03 | $51.07 | $51.07 | 341 |
2024-04-15 | $51.77 | $51.77 | $51.13 | $51.13 | $51.13 | 164 |
2024-04-12 | $51.77 | $51.82 | $51.54 | $51.54 | $51.54 | 908 |
2024-04-11 | $52.40 | $52.40 | $52.40 | $52.40 | $52.40 | 76 |
2024-04-10 | $52.11 | $52.11 | $52.11 | $52.11 | $52.11 | 139 |
2024-04-09 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 16 |
2024-04-08 | $52.58 | $52.58 | $52.49 | $52.49 | $52.49 | 441 |
2024-04-05 | $52.55 | $52.55 | $52.55 | $52.55 | $52.55 | 170 |
2024-04-04 | $52.86 | $52.96 | $52.02 | $52.02 | $52.02 | 1,979 |
2024-04-03 | $52.53 | $52.55 | $52.53 | $52.55 | $52.55 | 299 |
2024-04-02 | $52.44 | $52.44 | $52.44 | $52.44 | $52.44 | 4 |
2024-04-01 | $52.74 | $52.74 | $52.63 | $52.74 | $52.74 | 531 |
2024-03-28 | $52.88 | $52.88 | $52.88 | $52.88 | $52.88 | 243 |
2024-03-27 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 141 |
2024-03-26 | $52.45 | $52.45 | $52.45 | $52.45 | $52.45 | 337 |
2024-03-25 | $52.69 | $52.69 | $52.63 | $52.63 | $52.63 | 698 |
2024-03-22 | $52.88 | $52.88 | $52.88 | $52.88 | $52.88 | 175 |
2024-03-21 | $53.04 | $53.04 | $52.97 | $53.00 | $53.00 | 4,521 |
2024-03-20 | $52.59 | $52.83 | $52.59 | $52.83 | $52.65 | 478 |
2024-03-19 | $52.15 | $52.43 | $52.15 | $52.43 | $52.25 | 706 |
2024-03-18 | $52.14 | $52.24 | $52.07 | $52.07 | $51.89 | 1,142 |
2024-03-15 | $51.73 | $51.84 | $51.73 | $51.75 | $51.57 | 4,493 |
2024-03-14 | $52.37 | $52.38 | $51.94 | $52.06 | $51.88 | 2,130 |
2024-03-13 | $52.23 | $52.35 | $52.22 | $52.22 | $52.04 | 1,838 |
2024-03-12 | $51.67 | $52.30 | $51.67 | $52.30 | $52.12 | 1,219 |
2024-03-11 | $51.53 | $51.63 | $51.37 | $51.63 | $51.46 | 1,208 |
2024-03-08 | $51.80 | $51.80 | $51.80 | $51.80 | $51.80 | 190 |
2024-03-07 | $52.17 | $52.17 | $52.12 | $52.12 | $52.12 | 190 |
2024-03-06 | $51.64 | $51.68 | $51.51 | $51.54 | $51.54 | 4,696 |
2024-03-05 | $51.26 | $51.26 | $51.17 | $51.17 | $51.17 | 414 |
2024-03-04 | $51.55 | $51.55 | $51.55 | $51.55 | $51.55 | 122 |
2024-03-01 | $51.28 | $51.57 | $51.28 | $51.54 | $51.54 | 578 |
2024-02-29 | $51.00 | $51.09 | $51.00 | $51.09 | $51.09 | 857 |
2024-02-28 | $50.81 | $50.83 | $50.81 | $50.81 | $50.81 | 1,275 |
2024-02-27 | $50.93 | $50.93 | $50.93 | $50.93 | $50.93 | 80 |
2024-02-26 | $50.90 | $50.93 | $50.90 | $50.92 | $50.92 | 1,027 |
2024-02-23 | $51.01 | $51.02 | $50.98 | $51.02 | $51.02 | 1,269 |
2024-02-22 | $50.89 | $50.89 | $50.83 | $50.83 | $50.83 | 1,811 |
2024-02-21 | $49.83 | $49.83 | $49.82 | $49.82 | $49.82 | 1,398 |
2024-02-20 | $49.74 | $49.75 | $49.68 | $49.68 | $49.68 | 688 |
2024-02-16 | $50.23 | $50.23 | $49.99 | $49.99 | $49.99 | 2,093 |
2024-02-15 | $49.96 | $50.22 | $49.96 | $50.19 | $50.19 | 32,407 |
2024-02-14 | $49.63 | $49.93 | $49.63 | $49.93 | $49.93 | 52,583 |
2024-02-13 | $49.68 | $49.68 | $49.45 | $49.45 | $49.45 | 669 |
2024-02-12 | $50.12 | $50.12 | $50.08 | $50.10 | $50.10 | 15,832 |
2024-02-09 | $50.11 | $50.12 | $50.11 | $50.12 | $50.12 | 703 |
2024-02-08 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 279 |
2024-02-07 | $49.62 | $49.66 | $49.61 | $49.66 | $49.66 | 3,006 |
2024-02-06 | $49.31 | $49.31 | $49.31 | $49.31 | $49.31 | 158 |
2024-02-05 | $49.26 | $49.26 | $49.26 | $49.26 | $49.26 | 642 |
2024-02-02 | $49.48 | $49.48 | $49.48 | $49.48 | $49.48 | 376 |
2024-02-01 | $48.87 | $48.87 | $48.87 | $48.87 | $48.87 | 224 |
2024-01-31 | $48.77 | $48.77 | $48.34 | $48.34 | $48.34 | 1,820 |
2024-01-30 | $48.87 | $49.04 | $48.87 | $49.04 | $49.04 | 526 |
2024-01-29 | $48.86 | $48.86 | $48.86 | $48.86 | $48.86 | 67 |
2024-01-26 | $48.46 | $48.54 | $48.46 | $48.54 | $48.54 | 440 |
2024-01-25 | $48.34 | $48.45 | $48.34 | $48.45 | $48.45 | 2,458 |
2024-01-24 | $48.34 | $48.36 | $48.14 | $48.14 | $48.14 | 1,216 |
2024-01-23 | $48.03 | $48.12 | $48.03 | $48.12 | $48.12 | 205 |
2024-01-22 | $48.10 | $48.10 | $48.02 | $48.07 | $48.07 | 1,016 |
2024-01-19 | $47.48 | $47.87 | $47.43 | $47.87 | $47.87 | 635 |
2024-01-18 | $47.09 | $47.31 | $47.09 | $47.31 | $47.31 | 821 |
2024-01-17 | $46.75 | $46.86 | $46.75 | $46.86 | $46.86 | 804 |
2024-01-16 | $47.04 | $47.13 | $47.03 | $47.13 | $47.13 | 3,729 |
2024-01-12 | $47.39 | $47.39 | $47.34 | $47.34 | $47.34 | 910 |
2024-01-11 | $47.34 | $47.34 | $47.34 | $47.34 | $47.34 | 260 |
2024-01-10 | $47.09 | $47.30 | $47.09 | $47.30 | $47.30 | 433 |
2024-01-09 | $47.05 | $47.13 | $47.05 | $47.13 | $47.13 | 452 |
2024-01-08 | $46.88 | $47.20 | $46.88 | $47.20 | $47.20 | 515 |
2024-01-05 | $46.58 | $46.58 | $46.58 | $46.58 | $46.58 | 111 |
2024-01-04 | $46.77 | $46.77 | $46.52 | $46.52 | $46.52 | 847 |
2024-01-03 | $46.60 | $46.60 | $46.42 | $46.42 | $46.42 | 459 |
2024-01-02 | $47.21 | $47.21 | $47.08 | $47.08 | $47.08 | 1,346 |
2023-12-29 | $47.53 | $47.53 | $47.28 | $47.40 | $47.40 | 1,912 |
2023-12-28 | $47.58 | $47.58 | $47.51 | $47.51 | $47.51 | 187 |
2023-12-27 | $47.43 | $47.46 | $47.43 | $47.46 | $47.46 | 1,973 |
2023-12-26 | $47.42 | $47.42 | $47.42 | $47.42 | $47.42 | 147 |
2023-12-22 | $47.24 | $47.24 | $47.24 | $47.24 | $47.24 | 120 |
2023-12-21 | $47.15 | $47.29 | $46.99 | $47.29 | $47.29 | 3,171 |
2023-12-20 | $47.02 | $47.02 | $46.80 | $46.80 | $46.80 | 1,029 |
2023-12-19 | $47.40 | $47.45 | $47.35 | $47.45 | $47.45 | 375 |
2023-12-18 | $47.08 | $47.17 | $47.08 | $47.17 | $47.14 | 1,156 |
2023-12-15 | $46.85 | $46.97 | $46.85 | $46.97 | $46.97 | 684 |
2023-12-14 | $46.95 | $46.99 | $46.71 | $46.86 | $46.86 | 3,003 |
2023-12-13 | $46.12 | $46.63 | $46.12 | $46.63 | $46.63 | 274 |
2023-12-12 | $45.76 | $46.06 | $45.76 | $46.06 | $46.06 | 1,182 |
2023-12-11 | $45.81 | $45.81 | $45.81 | $45.81 | $45.81 | 96 |
2023-12-08 | $45.56 | $45.59 | $45.56 | $45.59 | $45.59 | 1,152 |
2023-12-07 | $45.35 | $45.41 | $45.31 | $45.41 | $45.41 | 1,478 |
2023-12-06 | $45.42 | $45.42 | $45.13 | $45.13 | $45.13 | 305 |
2023-12-05 | $45.26 | $45.31 | $45.26 | $45.29 | $45.29 | 1,381 |
2023-12-04 | $45.30 | $45.38 | $45.29 | $45.38 | $45.38 | 1,078 |
2023-12-01 | $45.34 | $45.57 | $45.32 | $45.57 | $45.57 | 1,054 |
2023-11-30 | $45.14 | $45.25 | $45.00 | $45.25 | $45.25 | 685 |
2023-11-29 | $45.21 | $45.21 | $45.13 | $45.13 | $45.13 | 727 |
2023-11-28 | $45.28 | $45.28 | $45.10 | $45.12 | $45.12 | 3,218 |
2023-11-27 | $45.28 | $45.28 | $45.20 | $45.20 | $45.20 | 395 |
2023-11-24 | $45.29 | $45.29 | $45.29 | $45.29 | $45.29 | 49 |
2023-11-22 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 501 |
2023-11-21 | $45.10 | $45.10 | $45.06 | $45.08 | $45.08 | 850 |
2023-11-20 | $45.13 | $45.23 | $45.13 | $45.23 | $45.23 | 393 |
2023-11-17 | $44.99 | $44.99 | $44.93 | $44.93 | $44.93 | 419 |
2023-11-16 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 19 |
2023-11-15 | $44.85 | $44.85 | $44.78 | $44.78 | $44.78 | 280 |
2023-11-14 | $44.59 | $44.72 | $44.59 | $44.60 | $44.60 | 965 |
2023-11-13 | $43.85 | $43.86 | $43.85 | $43.86 | $43.86 | 232 |
2023-11-10 | $43.84 | $43.95 | $43.84 | $43.95 | $43.95 | 181 |
2023-11-09 | $43.63 | $43.63 | $43.24 | $43.24 | $43.24 | 326 |
2023-11-08 | $43.44 | $43.46 | $43.44 | $43.46 | $43.46 | 495 |
2023-11-07 | $43.49 | $43.50 | $43.41 | $43.41 | $43.41 | 900 |
2023-11-06 | $43.36 | $43.36 | $43.30 | $43.35 | $43.35 | 3,428 |
2023-11-03 | $43.32 | $43.32 | $43.32 | $43.32 | $43.32 | 253 |
2023-11-02 | $42.88 | $42.88 | $42.88 | $42.88 | $42.88 | 88 |
2023-11-01 | $41.95 | $42.21 | $41.95 | $42.21 | $42.21 | 1,439 |
2023-10-31 | $41.61 | $41.82 | $41.61 | $41.82 | $41.82 | 468 |
2023-10-30 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 68 |
2023-10-27 | $41.39 | $41.40 | $41.03 | $41.08 | $41.08 | 1,594 |
2023-10-26 | $41.37 | $41.37 | $41.37 | $41.37 | $41.37 | 65 |
2023-10-25 | $41.73 | $41.73 | $41.71 | $41.71 | $41.67 | 223 |
2023-10-24 | $42.26 | $42.26 | $42.16 | $42.24 | $42.19 | 742 |
2023-10-23 | $42.17 | $42.37 | $42.09 | $42.09 | $42.09 | 5,989 |
2023-10-20 | $42.40 | $42.44 | $42.18 | $42.18 | $42.18 | 1,230 |
2023-10-19 | $42.97 | $43.00 | $42.79 | $42.79 | $42.79 | 567 |
2023-10-18 | $42.98 | $43.01 | $42.98 | $43.01 | $43.01 | 378 |
2023-10-17 | $43.61 | $43.61 | $43.55 | $43.58 | $43.58 | 712 |
2023-10-16 | $43.62 | $43.65 | $43.59 | $43.59 | $43.59 | 1,688 |
2023-10-13 | $43.40 | $43.41 | $43.15 | $43.15 | $43.15 | 998 |
2023-10-12 | $43.09 | $43.27 | $43.09 | $43.26 | $43.26 | 927 |
2023-10-11 | $43.36 | $43.49 | $43.36 | $43.49 | $43.49 | 7,476 |
2023-10-10 | $43.34 | $43.34 | $43.34 | $43.34 | $43.34 | 1,813 |
2023-10-09 | $42.69 | $43.04 | $42.64 | $43.04 | $43.04 | 1,126 |
2023-10-06 | $42.78 | $42.78 | $42.78 | $42.78 | $42.78 | 80 |
2023-10-05 | $42.15 | $42.28 | $42.15 | $42.28 | $42.28 | 161 |
2023-10-04 | $41.99 | $42.32 | $41.99 | $42.32 | $42.32 | 323 |
2023-10-03 | $42.08 | $42.08 | $42.06 | $42.06 | $42.06 | 330 |
2023-10-02 | $42.45 | $42.60 | $42.42 | $42.60 | $42.60 | 1,931 |
2023-09-29 | $42.67 | $42.67 | $42.67 | $42.67 | $42.67 | 20 |
2023-09-28 | $42.97 | $42.97 | $42.86 | $42.86 | $42.86 | 364 |
2023-09-27 | $42.57 | $42.57 | $42.48 | $42.48 | $42.48 | 627 |
2023-09-26 | $42.43 | $42.43 | $42.43 | $42.43 | $42.43 | 29 |
2023-09-25 | $42.88 | $42.94 | $42.82 | $42.94 | $42.94 | 787 |
2023-09-22 | $43.10 | $43.10 | $42.85 | $42.85 | $42.85 | 305 |
2023-09-21 | $43.19 | $43.19 | $42.88 | $42.88 | $42.88 | 1,917 |
2023-09-20 | $44.07 | $44.12 | $43.67 | $43.67 | $43.65 | 5,624 |
2023-09-19 | $43.56 | $43.86 | $43.56 | $43.86 | $43.83 | 1,001 |
2023-09-18 | $44.06 | $44.06 | $43.98 | $43.98 | $43.96 | 249 |
2023-09-15 | $44.02 | $44.02 | $44.00 | $44.00 | $43.97 | 332 |
2023-09-14 | $44.45 | $44.47 | $44.44 | $44.47 | $44.44 | 427 |
2023-09-13 | $44.07 | $44.07 | $44.07 | $44.07 | $44.04 | 99 |
2023-09-12 | $44.03 | $44.03 | $44.03 | $44.03 | $44.00 | 99 |
2023-09-11 | $44.20 | $44.20 | $44.19 | $44.19 | $44.19 | 368 |
2023-09-08 | $44.11 | $44.11 | $44.03 | $44.03 | $44.03 | 155 |
2023-09-07 | $44.07 | $44.07 | $44.07 | $44.07 | $44.07 | 188 |
2023-09-06 | $44.19 | $44.19 | $44.19 | $44.19 | $44.19 | 65 |
2023-09-05 | $44.53 | $44.54 | $44.47 | $44.47 | $44.47 | 739 |
2023-09-01 | $44.64 | $44.69 | $44.64 | $44.69 | $44.69 | 703 |
2023-08-31 | $44.59 | $44.59 | $44.52 | $44.52 | $44.52 | 256 |
2023-08-30 | $44.61 | $44.61 | $44.61 | $44.61 | $44.61 | 81 |
2023-08-29 | $44.45 | $44.47 | $44.45 | $44.47 | $44.47 | 249 |
2023-08-28 | $43.93 | $43.93 | $43.93 | $43.93 | $43.93 | 72 |
2023-08-25 | $43.45 | $43.61 | $43.45 | $43.59 | $43.59 | 500 |
2023-08-24 | $44.12 | $44.12 | $43.42 | $43.42 | $43.42 | 1,941 |
2023-08-23 | $43.94 | $43.94 | $43.94 | $43.94 | $43.87 | 553 |
2023-08-22 | $43.95 | $43.95 | $43.47 | $43.54 | $43.47 | 7,172 |
2023-08-21 | $43.35 | $43.67 | $43.31 | $43.67 | $43.60 | 1,952 |
2023-08-18 | $43.24 | $43.41 | $43.22 | $43.41 | $43.41 | 2,599 |
2023-08-17 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 134 |
2023-08-16 | $43.99 | $43.99 | $43.80 | $43.80 | $43.80 | 305 |
2023-08-15 | $44.15 | $44.15 | $44.09 | $44.09 | $44.09 | 175 |
2023-08-14 | $44.41 | $44.50 | $44.41 | $44.50 | $44.50 | 327 |
2023-08-11 | $44.31 | $44.31 | $44.31 | $44.31 | $44.31 | 136 |
2023-08-10 | $44.91 | $44.91 | $44.41 | $44.41 | $44.41 | 263 |
2023-08-09 | $44.57 | $44.57 | $44.38 | $44.38 | $44.38 | 681 |
2023-08-08 | $44.57 | $44.60 | $44.57 | $44.60 | $44.60 | 159 |
2023-08-07 | $44.78 | $44.87 | $44.78 | $44.87 | $44.87 | 217 |
2023-08-04 | $44.90 | $44.90 | $44.49 | $44.49 | $44.49 | 505 |
2023-08-03 | $44.67 | $44.74 | $44.66 | $44.74 | $44.74 | 415 |
2023-08-02 | $44.84 | $44.84 | $44.84 | $44.84 | $44.84 | 4,938 |
2023-08-01 | $45.47 | $45.47 | $45.45 | $45.45 | $45.45 | 245 |
2023-07-31 | $45.50 | $45.50 | $45.45 | $45.49 | $45.49 | 565 |
2023-07-28 | $45.43 | $45.43 | $45.30 | $45.39 | $45.39 | 6,874 |
2023-07-27 | $45.47 | $45.47 | $44.97 | $44.97 | $44.97 | 1,421 |
2023-07-26 | $45.15 | $45.21 | $45.15 | $45.21 | $45.21 | 980 |
2023-07-25 | $45.39 | $45.39 | $45.35 | $45.35 | $45.35 | 722 |
2023-07-24 | $45.09 | $45.24 | $45.09 | $45.18 | $45.18 | 1,894 |
2023-07-21 | $45.13 | $45.14 | $45.06 | $45.06 | $45.06 | 815 |
2023-07-20 | $45.05 | $45.05 | $45.05 | $45.05 | $45.05 | 16 |
2023-07-19 | $45.21 | $45.26 | $45.20 | $45.22 | $45.18 | 1,255 |
2023-07-18 | $45.06 | $45.22 | $45.06 | $45.22 | $45.19 | 23,142 |
2023-07-17 | $44.78 | $44.92 | $44.78 | $44.92 | $44.89 | 1,667 |
2023-07-14 | $44.90 | $44.90 | $44.72 | $44.72 | $44.68 | 225 |
2023-07-13 | $44.78 | $44.83 | $44.78 | $44.83 | $44.80 | 1,024 |
2023-07-12 | $44.42 | $44.51 | $44.42 | $44.43 | $44.40 | 739 |
2023-07-11 | $43.90 | $44.06 | $43.90 | $44.06 | $44.02 | 198 |
2023-07-10 | $43.71 | $43.74 | $43.71 | $43.74 | $43.71 | 2,339 |
2023-07-07 | $43.69 | $43.69 | $43.55 | $43.55 | $43.55 | 133 |
2023-07-06 | $43.58 | $43.58 | $43.58 | $43.58 | $43.58 | 30 |
2023-07-05 | $43.97 | $43.97 | $43.93 | $43.93 | $43.93 | 392 |
2023-07-03 | $44.11 | $44.13 | $44.10 | $44.10 | $44.10 | 331 |
2023-06-30 | $44.09 | $44.09 | $44.09 | $44.09 | $44.09 | 128 |
2023-06-29 | $43.49 | $43.53 | $43.49 | $43.53 | $43.53 | 190 |
2023-06-28 | $43.34 | $43.43 | $43.32 | $43.39 | $43.39 | 12,611 |
2023-06-27 | $43.21 | $43.40 | $43.18 | $43.40 | $43.40 | 708 |
2023-06-26 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 179 |
2023-06-23 | $43.02 | $43.02 | $43.00 | $43.00 | $43.00 | 498 |
2023-06-22 | $43.42 | $43.42 | $43.42 | $43.42 | $43.42 | 36 |
2023-06-21 | $43.37 | $43.48 | $43.35 | $43.35 | $43.31 | 356 |
2023-06-20 | $43.55 | $43.55 | $43.55 | $43.55 | $43.51 | 165 |
2023-06-16 | $43.89 | $43.89 | $43.89 | $43.89 | $43.84 | 38 |
2023-06-15 | $43.32 | $44.07 | $43.32 | $44.00 | $43.96 | 915 |
2023-06-14 | $43.55 | $43.55 | $43.44 | $43.44 | $43.44 | 197 |
2023-06-13 | $43.25 | $43.40 | $43.25 | $43.40 | $43.40 | 1,263 |
2023-06-12 | $42.78 | $43.01 | $42.78 | $43.01 | $43.01 | 418 |
2023-06-09 | $42.75 | $42.75 | $42.63 | $42.63 | $42.63 | 590 |
2023-06-08 | $42.73 | $42.73 | $42.73 | $42.73 | $42.73 | 94 |
2023-06-07 | $42.87 | $42.88 | $42.44 | $42.44 | $42.44 | 622 |
2023-06-06 | $42.66 | $42.73 | $42.66 | $42.73 | $42.73 | 130 |
2023-06-05 | $42.82 | $42.82 | $42.59 | $42.66 | $42.66 | 3,513 |
2023-06-02 | $42.53 | $42.83 | $42.53 | $42.79 | $42.79 | 1,014 |
2023-06-01 | $42.01 | $42.32 | $42.01 | $42.32 | $42.32 | 506 |
2023-05-31 | $41.71 | $41.85 | $41.71 | $41.85 | $41.85 | 3,361 |
2023-05-30 | $42.35 | $42.35 | $42.18 | $42.18 | $42.18 | 1,148 |
2023-05-26 | $41.78 | $42.19 | $41.78 | $42.19 | $42.19 | 688 |
2023-05-25 | $41.56 | $41.58 | $41.50 | $41.58 | $41.58 | 952 |
2023-05-24 | $41.54 | $41.55 | $41.52 | $41.55 | $41.47 | 411 |
2023-05-23 | $42.18 | $42.27 | $41.86 | $41.86 | $41.78 | 1,161 |
2023-05-22 | $42.29 | $42.29 | $42.23 | $42.23 | $42.15 | 320 |
2023-05-19 | $42.03 | $42.04 | $41.97 | $42.03 | $41.95 | 2,084 |
2023-05-18 | $41.91 | $42.14 | $41.79 | $42.14 | $42.06 | 1,278 |
2023-05-17 | $41.76 | $41.76 | $41.73 | $41.73 | $41.65 | 276 |
2023-05-16 | $41.16 | $41.16 | $41.16 | $41.16 | $41.08 | 191 |
2023-05-15 | $41.33 | $41.51 | $41.33 | $41.47 | $41.47 | 923 |
2023-05-12 | $41.46 | $41.46 | $41.06 | $41.27 | $41.27 | 2,012 |
2023-05-11 | $41.35 | $41.37 | $41.35 | $41.37 | $41.37 | 426 |
2023-05-10 | $41.66 | $41.66 | $41.38 | $41.45 | $41.45 | 790 |
2023-05-09 | $41.37 | $41.37 | $41.31 | $41.31 | $41.31 | 135 |
2023-05-08 | $41.41 | $41.45 | $41.39 | $41.43 | $41.43 | 1,002 |
2023-05-05 | $41.27 | $41.47 | $41.27 | $41.43 | $41.43 | 571 |
2023-05-04 | $40.58 | $40.58 | $40.30 | $40.41 | $40.41 | 3,391 |
2023-05-03 | $41.36 | $41.37 | $40.85 | $40.85 | $40.85 | 2,611 |
2023-05-02 | $41.10 | $41.14 | $40.96 | $41.14 | $41.14 | 655 |
2023-05-01 | $41.90 | $41.90 | $41.86 | $41.89 | $41.89 | 795 |
2023-04-28 | $41.47 | $41.86 | $41.47 | $41.86 | $41.86 | 951 |
2023-04-27 | $41.06 | $41.45 | $41.02 | $41.45 | $41.45 | 1,100 |
2023-04-26 | $41.10 | $41.10 | $40.74 | $40.79 | $40.79 | 703 |
2023-04-25 | $41.30 | $41.30 | $40.85 | $40.85 | $40.85 | 3,749 |
2023-04-24 | $41.66 | $41.72 | $41.66 | $41.71 | $41.71 | 460 |
2023-04-21 | $41.64 | $41.73 | $41.64 | $41.72 | $41.72 | 276 |
2023-04-20 | $41.69 | $41.71 | $41.69 | $41.71 | $41.71 | 100 |
2023-04-19 | $41.87 | $42.05 | $41.87 | $42.00 | $41.98 | 1,372 |
2023-04-18 | $41.94 | $41.94 | $41.83 | $41.93 | $41.91 | 1,175 |
2023-04-17 | $41.74 | $41.94 | $41.65 | $41.94 | $41.91 | 2,611 |
2023-04-14 | $41.85 | $41.85 | $41.60 | $41.71 | $41.71 | 1,405 |
2023-04-13 | $41.60 | $41.90 | $41.58 | $41.87 | $41.87 | 2,116 |
2023-04-12 | $41.53 | $41.53 | $41.27 | $41.27 | $41.27 | 1,282 |
2023-04-11 | $41.69 | $41.69 | $41.54 | $41.54 | $41.54 | 1,331 |
2023-04-10 | $41.18 | $41.33 | $41.12 | $41.33 | $41.33 | 1,109 |
2023-04-06 | $41.07 | $41.19 | $40.98 | $41.19 | $41.19 | 645 |
2023-04-05 | $40.93 | $41.10 | $40.93 | $41.10 | $41.10 | 1,319 |
2023-04-04 | $41.64 | $41.64 | $41.18 | $41.21 | $41.21 | 2,787 |
2023-04-03 | $41.65 | $41.65 | $41.64 | $41.64 | $41.64 | 509 |
2023-03-31 | $41.40 | $41.57 | $41.40 | $41.57 | $41.57 | 1,159 |
2023-03-30 | $41.00 | $41.09 | $40.92 | $40.95 | $40.95 | 1,906 |
2023-03-29 | $40.76 | $40.81 | $40.59 | $40.77 | $40.77 | 5,817 |
2023-03-28 | $40.26 | $40.29 | $40.13 | $40.29 | $40.29 | 674 |
2023-03-27 | $40.45 | $40.63 | $40.28 | $40.33 | $40.33 | 3,365 |
2023-03-24 | $39.62 | $40.13 | $39.55 | $40.13 | $40.13 | 8,863 |
2023-03-23 | $40.32 | $40.53 | $39.70 | $39.94 | $39.94 | 3,716 |
2023-03-22 | $40.73 | $40.82 | $40.07 | $40.07 | $40.00 | 18,220 |
2023-03-21 | $40.66 | $40.75 | $40.51 | $40.75 | $40.67 | 589 |
2023-03-20 | $39.99 | $40.14 | $39.89 | $40.10 | $40.02 | 4,706 |
2023-03-17 | $40.16 | $40.16 | $39.69 | $39.69 | $39.62 | 420 |
2023-03-16 | $39.43 | $40.33 | $39.43 | $40.33 | $40.26 | 1,334 |
2023-03-15 | $39.44 | $39.75 | $39.30 | $39.63 | $39.55 | 3,728 |
2023-03-14 | $40.30 | $40.30 | $39.80 | $40.15 | $40.15 | 422 |
2023-03-13 | $39.59 | $40.07 | $39.53 | $39.61 | $39.61 | 2,436 |
2023-03-10 | $40.34 | $40.34 | $39.71 | $39.79 | $39.79 | 1,956 |
2023-03-09 | $41.57 | $41.57 | $40.53 | $40.53 | $40.53 | 1,251 |
2023-03-08 | $41.34 | $41.36 | $41.25 | $41.36 | $41.36 | 1,908 |
2023-03-07 | $41.68 | $41.75 | $41.39 | $41.41 | $41.41 | 1,659 |
2023-03-06 | $42.41 | $42.41 | $42.10 | $42.10 | $42.10 | 4,989 |
2023-03-03 | $41.89 | $42.21 | $41.84 | $42.21 | $42.21 | 1,903 |
2023-03-02 | $41.61 | $41.61 | $41.61 | $41.61 | $41.61 | 264 |
2023-03-01 | $41.34 | $41.34 | $41.22 | $41.23 | $41.23 | 1,152 |
2023-02-28 | $41.39 | $41.39 | $41.39 | $41.39 | $41.39 | 66 |
2023-02-27 | $41.81 | $41.81 | $41.54 | $41.60 | $41.60 | 4,907 |
2023-02-24 | $41.22 | $41.40 | $41.09 | $41.40 | $41.40 | 4,680 |
2023-02-23 | $41.71 | $41.77 | $41.37 | $41.77 | $41.77 | 2,343 |
2023-02-22 | $41.48 | $41.78 | $41.48 | $41.49 | $41.40 | 2,999 |
2023-02-21 | $41.64 | $41.69 | $41.64 | $41.64 | $41.56 | 1,934 |
2023-02-17 | $42.41 | $42.58 | $42.41 | $42.58 | $42.58 | 2,440 |
2023-02-16 | $43.14 | $43.20 | $42.81 | $42.81 | $42.81 | 8,760 |
2023-02-15 | $42.84 | $43.27 | $42.84 | $43.26 | $43.26 | 4,884 |
2023-02-14 | $43.29 | $43.29 | $42.75 | $43.10 | $43.10 | 608 |
2023-02-13 | $43.03 | $43.15 | $43.03 | $43.15 | $43.15 | 1,500 |
2023-02-10 | $42.42 | $42.70 | $42.42 | $42.70 | $42.70 | 6,814 |
2023-02-09 | $43.06 | $43.06 | $42.52 | $42.52 | $42.52 | 621 |
2023-02-08 | $42.99 | $43.02 | $42.87 | $42.88 | $42.88 | 4,288 |
2023-02-07 | $42.81 | $43.44 | $42.78 | $43.44 | $43.44 | 7,610 |
2023-02-06 | $43.06 | $43.06 | $42.87 | $42.93 | $42.93 | 2,247 |
2023-02-03 | $43.56 | $43.84 | $43.33 | $43.33 | $43.33 | 1,753 |
2023-02-02 | $43.85 | $43.85 | $43.69 | $43.82 | $43.82 | 689 |
2023-02-01 | $42.69 | $43.18 | $42.43 | $43.18 | $43.18 | 3,227 |
2023-01-31 | $42.11 | $42.65 | $42.05 | $42.65 | $42.65 | 7,055 |
2023-01-30 | $42.16 | $42.34 | $41.86 | $41.86 | $41.86 | 1,326 |
2023-01-27 | $42.53 | $42.59 | $42.24 | $42.43 | $42.43 | 16,831 |
2023-01-26 | $41.98 | $42.30 | $41.98 | $42.30 | $42.30 | 10,317 |
2023-01-25 | $41.36 | $41.92 | $40.89 | $41.90 | $41.83 | 22,018 |
2023-01-24 | $41.81 | $41.96 | $41.76 | $41.95 | $41.88 | 4,686 |
2023-01-23 | $41.90 | $42.15 | $41.90 | $42.03 | $41.96 | 10,824 |
2023-01-20 | $41.03 | $41.54 | $41.03 | $41.54 | $41.47 | 2,861 |
2023-01-19 | $40.76 | $41.09 | $40.76 | $40.88 | $40.81 | 3,347 |
2023-01-18 | $42.01 | $42.01 | $41.22 | $41.22 | $41.15 | 9,538 |
2023-01-17 | $41.95 | $41.95 | $41.84 | $41.88 | $41.81 | 2,592 |
2023-01-13 | $42.00 | $42.00 | $42.00 | $42.00 | $41.93 | 15 |
2023-01-12 | $41.86 | $41.92 | $41.74 | $41.84 | $41.77 | 922 |
2023-01-11 | $41.43 | $41.58 | $41.04 | $41.58 | $41.51 | 5,161 |
2023-01-10 | $40.86 | $41.07 | $40.79 | $41.07 | $41.00 | 604 |
2023-01-09 | $41.18 | $41.18 | $40.79 | $40.79 | $40.72 | 1,118 |
2023-01-06 | $40.71 | $40.87 | $40.71 | $40.87 | $40.80 | 658 |
2023-01-05 | $39.97 | $40.01 | $39.85 | $39.87 | $39.81 | 7,968 |
2023-01-04 | $40.24 | $40.41 | $40.03 | $40.19 | $40.12 | 32,258 |
2023-01-03 | $40.02 | $40.02 | $39.75 | $39.99 | $39.93 | 2,659 |
2022-12-30 | $40.19 | $40.27 | $40.05 | $40.27 | $40.27 | 1,796 |
2022-12-29 | $39.80 | $40.37 | $39.80 | $40.34 | $40.34 | 2,564 |
2022-12-28 | $40.34 | $40.34 | $39.67 | $39.67 | $39.67 | 667 |
2022-12-27 | $41.02 | $41.02 | $40.02 | $40.29 | $40.29 | 2,088 |
2022-12-23 | $40.06 | $40.45 | $40.06 | $40.45 | $40.45 | 2,260 |
2022-12-22 | $40.10 | $40.15 | $39.61 | $40.15 | $40.15 | 3,445 |
2022-12-21 | $40.57 | $40.81 | $40.57 | $40.69 | $40.69 | 28,757 |
2022-12-20 | $39.98 | $40.05 | $39.98 | $40.05 | $40.05 | 318 |
2022-12-19 | $39.91 | $39.91 | $39.91 | $39.91 | $39.91 | 176 |
2022-12-16 | $40.15 | $40.42 | $40.15 | $40.36 | $40.36 | 1,427 |
2022-12-15 | $40.98 | $40.98 | $40.73 | $40.73 | $40.73 | 275 |
2022-12-14 | $42.38 | $42.38 | $41.79 | $41.90 | $41.85 | 957 |
2022-12-13 | $42.63 | $42.63 | $41.88 | $42.03 | $41.99 | 1,134 |
2022-12-12 | $41.09 | $41.69 | $41.09 | $41.69 | $41.65 | 157 |
2022-12-09 | $41.33 | $41.46 | $41.08 | $41.08 | $41.08 | 6,083 |
2022-12-08 | $41.17 | $41.40 | $41.17 | $41.38 | $41.38 | 1,883 |
2022-12-07 | $40.98 | $41.16 | $40.98 | $41.03 | $41.03 | 2,224 |
2022-12-06 | $41.58 | $41.58 | $40.93 | $41.10 | $41.10 | 482 |
2022-12-05 | $42.09 | $42.09 | $41.67 | $41.75 | $41.75 | 301 |
2022-12-02 | $42.30 | $42.55 | $42.25 | $42.55 | $42.55 | 2,478 |
2022-12-01 | $42.80 | $42.80 | $42.55 | $42.56 | $42.56 | 955 |
2022-11-30 | $41.36 | $42.56 | $41.34 | $42.56 | $42.56 | 930 |
2022-11-29 | $41.73 | $41.73 | $41.41 | $41.51 | $41.51 | 3,112 |
2022-11-28 | $41.80 | $41.80 | $41.48 | $41.48 | $41.48 | 1,374 |
2022-11-25 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | 4,267 |
2022-11-23 | $42.13 | $42.13 | $41.89 | $42.12 | $42.12 | 4,267 |
2022-11-22 | $41.72 | $41.97 | $41.70 | $41.97 | $41.97 | 2,750 |
2022-11-21 | $41.14 | $41.32 | $41.06 | $41.31 | $41.31 | 1,544 |
2022-11-18 | $41.33 | $41.75 | $41.27 | $41.75 | $41.75 | 3,222 |
2022-11-17 | $40.86 | $41.29 | $40.85 | $41.19 | $41.19 | 6,468 |
2022-11-16 | $41.44 | $41.44 | $41.28 | $41.31 | $41.31 | 3,332 |
2022-11-15 | $41.57 | $42.08 | $41.41 | $41.69 | $41.69 | 6,526 |
2022-11-14 | $41.48 | $41.74 | $41.41 | $41.41 | $41.41 | 2,189 |
2022-11-11 | $41.34 | $41.64 | $41.34 | $41.62 | $41.62 | 2,044 |
2022-11-10 | $40.76 | $41.21 | $40.65 | $41.21 | $41.21 | 9,045 |
2022-11-09 | $39.92 | $39.92 | $39.20 | $39.20 | $39.20 | 1,926 |
2022-11-08 | $40.48 | $40.48 | $40.02 | $40.21 | $40.11 | 2,543 |
2022-11-07 | $39.75 | $39.99 | $39.67 | $39.99 | $39.89 | 1,207 |
2022-11-04 | $39.49 | $39.87 | $39.03 | $39.52 | $39.42 | 9,024 |
2022-11-03 | $39.09 | $39.09 | $39.09 | $39.09 | $38.99 | 57 |
2022-11-02 | $40.26 | $40.82 | $39.18 | $39.18 | $39.08 | 9,847 |
2022-11-01 | $40.75 | $40.75 | $40.39 | $40.51 | $40.40 | 5,990 |
2022-10-31 | $40.59 | $40.59 | $40.48 | $40.52 | $40.41 | 2,423 |
2022-10-28 | $40.46 | $40.70 | $40.46 | $40.70 | $40.60 | 1,159 |
2022-10-27 | $40.45 | $40.51 | $39.90 | $39.90 | $39.80 | 7,216 |
2022-10-26 | $40.28 | $40.65 | $40.20 | $40.20 | $40.10 | 1,890 |
2022-10-25 | $40.40 | $40.40 | $40.39 | $40.40 | $40.30 | 1,127 |
2022-10-24 | $39.53 | $39.73 | $39.27 | $39.73 | $39.63 | 9,441 |
2022-10-21 | $39.02 | $39.35 | $38.62 | $39.35 | $39.26 | 4,898 |
2022-10-20 | $39.11 | $39.11 | $38.40 | $38.48 | $38.38 | 3,120 |
2022-10-19 | $38.69 | $38.76 | $38.41 | $38.71 | $38.59 | 2,038 |
2022-10-18 | $39.27 | $39.27 | $38.70 | $38.93 | $38.81 | 2,357 |
2022-10-17 | $38.61 | $38.61 | $38.39 | $38.50 | $38.39 | 4,964 |
2022-10-14 | $38.22 | $38.24 | $37.50 | $37.51 | $37.40 | 10,022 |
2022-10-13 | $36.99 | $38.41 | $36.99 | $38.41 | $38.29 | 5,492 |
2022-10-12 | $37.46 | $37.54 | $37.41 | $37.41 | $37.30 | 1,536 |
2022-10-11 | $37.21 | $37.78 | $37.21 | $37.47 | $37.36 | 1,333 |
2022-10-10 | $37.85 | $37.85 | $37.66 | $37.69 | $37.58 | 9,350 |
2022-10-07 | $38.18 | $38.18 | $37.94 | $37.94 | $37.94 | 859 |
2022-10-06 | $39.36 | $39.36 | $38.98 | $38.98 | $38.98 | 521 |
2022-10-05 | $39.10 | $39.39 | $39.10 | $39.39 | $39.39 | 2,262 |
2022-10-04 | $39.33 | $39.43 | $39.24 | $39.43 | $39.43 | 6,016 |
2022-10-03 | $37.72 | $38.35 | $37.72 | $38.22 | $38.22 | 70,911 |
2022-09-30 | $37.81 | $37.83 | $37.23 | $37.23 | $37.23 | 5,774 |
2022-09-29 | $37.52 | $37.82 | $37.52 | $37.73 | $37.73 | 1,552 |
2022-09-28 | $38.08 | $38.76 | $37.94 | $38.72 | $38.72 | 3,703 |
2022-09-27 | $37.77 | $37.91 | $37.73 | $37.91 | $37.91 | 932 |
2022-09-26 | $38.32 | $38.32 | $37.82 | $37.93 | $37.93 | 3,724 |
2022-09-23 | $38.53 | $38.53 | $37.98 | $38.35 | $38.35 | 3,668 |
2022-09-22 | $39.30 | $39.45 | $38.85 | $38.86 | $38.86 | 5,778 |
2022-09-21 | $40.25 | $40.63 | $39.67 | $39.67 | $39.63 | 6,390 |
2022-09-20 | $40.37 | $40.42 | $40.04 | $40.24 | $40.20 | 4,177 |
2022-09-19 | $40.45 | $40.76 | $40.45 | $40.76 | $40.71 | 7,159 |
2022-09-16 | $40.35 | $40.47 | $40.13 | $40.47 | $40.47 | 4,762 |
2022-09-15 | $40.95 | $41.35 | $40.83 | $40.95 | $40.95 | 4,039 |
2022-09-14 | $41.22 | $41.37 | $40.94 | $40.94 | $40.94 | 3,433 |
2022-09-13 | $41.79 | $41.84 | $41.19 | $41.21 | $41.21 | 3,044 |
2022-09-12 | $42.72 | $43.07 | $42.72 | $43.01 | $43.01 | 3,790 |
2022-09-09 | $42.55 | $42.66 | $42.20 | $42.21 | $42.21 | 8,811 |
2022-09-08 | $41.88 | $42.03 | $41.56 | $42.03 | $42.03 | 3,638 |
2022-09-07 | $41.09 | $41.73 | $41.09 | $41.73 | $41.73 | 2,121 |
2022-09-06 | $40.92 | $41.16 | $40.59 | $41.00 | $41.00 | 3,905 |
2022-09-02 | $41.69 | $41.69 | $41.18 | $41.18 | $41.18 | 1,453 |
2022-09-01 | $41.07 | $41.54 | $41.07 | $41.54 | $41.54 | 7,993 |
2022-08-31 | $41.97 | $41.98 | $41.68 | $41.68 | $41.68 | 1,420 |
2022-08-30 | $41.98 | $41.98 | $41.86 | $41.95 | $41.95 | 563 |
2022-08-29 | $42.69 | $42.75 | $42.58 | $42.58 | $42.58 | 5,530 |
2022-08-26 | $44.03 | $44.03 | $42.91 | $42.91 | $42.91 | 780 |
2022-08-25 | $43.71 | $44.25 | $43.71 | $44.24 | $44.24 | 1,024 |
2022-08-24 | $43.50 | $43.64 | $43.50 | $43.64 | $43.64 | 1,240 |
2022-08-23 | $43.44 | $43.44 | $43.37 | $43.40 | $43.40 | 674 |
2022-08-22 | $43.66 | $43.66 | $43.42 | $43.42 | $43.42 | 1,232 |
2022-08-19 | $44.10 | $44.14 | $44.10 | $44.12 | $44.12 | 1,717 |
2022-08-18 | $44.64 | $44.86 | $44.59 | $44.75 | $44.75 | 1,594 |
2022-08-17 | $44.53 | $44.69 | $44.42 | $44.63 | $44.57 | 4,030 |
2022-08-16 | $44.81 | $45.12 | $44.81 | $45.00 | $44.94 | 4,995 |
2022-08-15 | $44.85 | $44.92 | $44.85 | $44.92 | $44.87 | 245 |
2022-08-12 | $44.32 | $44.83 | $44.32 | $44.83 | $44.77 | 8,967 |
2022-08-11 | $44.57 | $44.65 | $44.20 | $44.22 | $44.16 | 2,050 |
2022-08-10 | $43.95 | $44.14 | $43.79 | $44.14 | $44.09 | 2,029 |
2022-08-09 | $43.33 | $43.33 | $43.17 | $43.21 | $43.16 | 322 |
2022-08-08 | $43.97 | $43.97 | $43.51 | $43.51 | $43.46 | 663 |
2022-08-05 | $43.25 | $43.50 | $43.25 | $43.47 | $43.41 | 1,602 |
2022-08-04 | $43.22 | $43.38 | $43.22 | $43.25 | $43.20 | 993 |
2022-08-03 | $43.14 | $43.39 | $43.14 | $43.34 | $43.29 | 2,115 |
2022-08-02 | $43.14 | $43.27 | $42.97 | $42.97 | $42.92 | 1,285 |
2022-08-01 | $43.28 | $43.28 | $43.28 | $43.28 | $43.23 | 8 |
2022-07-29 | $43.26 | $43.38 | $43.26 | $43.38 | $43.32 | 185 |
2022-07-28 | $42.49 | $42.71 | $42.49 | $42.71 | $42.65 | 706 |
2022-07-27 | $41.94 | $42.47 | $41.94 | $42.47 | $42.42 | 813 |
2022-07-26 | $41.43 | $41.43 | $41.35 | $41.37 | $41.32 | 597 |
2022-07-25 | $41.55 | $41.63 | $41.43 | $41.63 | $41.58 | 1,850 |
2022-07-22 | $41.51 | $41.51 | $41.28 | $41.36 | $41.31 | 1,601 |
2022-07-21 | $41.28 | $41.84 | $41.09 | $41.84 | $41.79 | 2,243 |
2022-07-20 | $41.49 | $41.64 | $41.38 | $41.64 | $41.55 | 1,597 |
2022-07-19 | $40.81 | $41.36 | $40.66 | $41.36 | $41.27 | 2,111 |
2022-07-18 | $40.49 | $40.49 | $40.24 | $40.24 | $40.15 | 759 |
2022-07-15 | $40.34 | $40.38 | $40.34 | $40.36 | $40.27 | 662 |
2022-07-14 | $39.01 | $39.65 | $39.01 | $39.65 | $39.56 | 232 |
2022-07-13 | $39.77 | $40.10 | $39.45 | $39.89 | $39.80 | 21,169 |
2022-07-12 | $40.20 | $40.36 | $39.98 | $40.00 | $39.91 | 4,882 |
2022-07-11 | $40.32 | $40.49 | $40.28 | $40.29 | $40.20 | 10,226 |
2022-07-08 | $40.96 | $41.00 | $40.61 | $40.82 | $40.73 | 20,613 |
2022-07-07 | $40.79 | $40.89 | $40.79 | $40.82 | $40.73 | 5,262 |
2022-07-06 | $40.06 | $40.32 | $39.76 | $40.12 | $40.03 | 21,406 |
2022-07-05 | $39.39 | $40.13 | $39.26 | $40.13 | $40.03 | 11,453 |
2022-07-01 | $39.98 | $40.22 | $39.32 | $40.16 | $40.06 | 21,686 |
2022-06-30 | $39.28 | $40.09 | $39.28 | $39.75 | $39.66 | 11,814 |
2022-06-29 | $40.22 | $40.23 | $39.95 | $40.09 | $40.00 | 36,329 |
2022-06-28 | $41.34 | $41.34 | $40.20 | $40.22 | $40.12 | 13,535 |
2022-06-27 | $40.90 | $41.18 | $40.89 | $40.98 | $40.88 | 8,076 |
2022-06-24 | $40.65 | $40.87 | $40.61 | $40.87 | $40.78 | 7,492 |
2022-06-23 | $39.65 | $39.83 | $39.28 | $39.80 | $39.71 | 17,092 |
2022-06-22 | $39.42 | $39.66 | $39.42 | $39.59 | $39.46 | 939 |
2022-06-21 | $39.70 | $39.81 | $39.65 | $39.65 | $39.52 | 4,490 |
2022-06-17 | $38.95 | $38.95 | $38.32 | $38.73 | $38.60 | 25,114 |
2022-06-16 | $38.99 | $38.99 | $38.31 | $38.53 | $38.40 | 28,635 |
2022-06-15 | $39.92 | $40.09 | $39.48 | $40.03 | $39.89 | 23,409 |
2022-06-14 | $39.76 | $39.76 | $39.24 | $39.48 | $39.35 | 11,701 |
2022-06-13 | $40.09 | $40.09 | $39.48 | $39.51 | $39.38 | 11,350 |
2022-06-10 | $41.61 | $41.61 | $41.17 | $41.32 | $41.18 | 13,710 |
2022-06-09 | $43.37 | $43.41 | $42.46 | $42.46 | $42.32 | 76,153 |
2022-06-08 | $43.89 | $43.90 | $43.46 | $43.56 | $43.42 | 3,587 |
2022-06-07 | $43.48 | $44.11 | $43.48 | $44.11 | $43.96 | 818 |
2022-06-06 | $44.02 | $44.05 | $43.64 | $43.64 | $43.50 | 2,433 |
2022-06-03 | $43.74 | $43.76 | $43.35 | $43.52 | $43.38 | 4,641 |
2022-06-02 | $43.40 | $44.13 | $43.12 | $44.13 | $43.98 | 4,183 |
2022-06-01 | $43.80 | $43.80 | $42.93 | $43.29 | $43.15 | 6,990 |
2022-05-31 | $43.60 | $43.85 | $43.54 | $43.54 | $43.40 | 1,150 |
2022-05-27 | $43.46 | $43.85 | $43.44 | $43.85 | $43.71 | 2,571 |
2022-05-26 | $42.81 | $42.94 | $42.81 | $42.88 | $42.73 | 2,102 |
2022-05-25 | $41.86 | $42.28 | $41.77 | $42.09 | $41.95 | 7,221 |
2022-05-24 | $41.18 | $41.75 | $41.04 | $41.58 | $41.44 | 7,549 |
2022-05-23 | $41.42 | $42.00 | $41.38 | $41.94 | $41.81 | 4,548 |
2022-05-20 | $41.51 | $41.57 | $40.24 | $41.21 | $41.07 | 13,456 |
2022-05-19 | $41.18 | $41.58 | $41.01 | $41.16 | $41.03 | 8,436 |
2022-05-18 | $42.60 | $42.60 | $41.36 | $41.36 | $41.16 | 1,518 |
2022-05-17 | $42.67 | $43.02 | $42.61 | $43.02 | $42.81 | 2,945 |
2022-05-16 | $42.01 | $42.21 | $41.95 | $41.98 | $41.78 | 3,478 |
2022-05-13 | $41.46 | $42.10 | $41.46 | $42.09 | $41.89 | 7,969 |
2022-05-12 | $40.47 | $41.30 | $40.29 | $40.95 | $40.76 | 32,810 |
2022-05-11 | $41.41 | $42.13 | $40.89 | $40.89 | $40.70 | 37,461 |
2022-05-10 | $42.18 | $42.33 | $41.16 | $41.62 | $41.42 | 56,062 |
2022-05-09 | $42.27 | $42.34 | $41.41 | $41.56 | $41.35 | 35,347 |
2022-05-06 | $42.67 | $43.47 | $42.66 | $43.03 | $42.82 | 188,919 |
2022-05-05 | $44.52 | $44.54 | $43.16 | $43.44 | $43.23 | 11,423 |
2022-05-04 | $43.88 | $45.06 | $43.58 | $45.06 | $44.84 | 16,772 |
2022-05-03 | $43.52 | $43.98 | $43.50 | $43.78 | $43.57 | 9,706 |
2022-05-02 | $43.39 | $43.55 | $42.71 | $43.55 | $43.34 | 12,922 |
2022-04-29 | $44.59 | $44.59 | $43.31 | $43.31 | $43.10 | 11,905 |
2022-04-28 | $44.28 | $45.08 | $44.06 | $45.03 | $44.81 | 28,361 |
2022-04-27 | $44.21 | $44.47 | $43.76 | $44.02 | $43.81 | 18,564 |
2022-04-26 | $44.63 | $44.63 | $43.91 | $43.91 | $43.70 | 1,626 |
2022-04-25 | $44.16 | $44.91 | $43.88 | $44.91 | $44.69 | 11,309 |
2022-04-22 | $45.68 | $45.74 | $44.80 | $44.80 | $44.59 | 4,049 |
2022-04-21 | $46.91 | $46.91 | $45.99 | $45.99 | $45.77 | 1,974 |
2022-04-20 | $46.86 | $46.93 | $46.74 | $46.77 | $46.52 | 3,476 |
2022-04-19 | $45.85 | $46.64 | $45.85 | $46.55 | $46.30 | 2,099 |
2022-04-18 | $46.00 | $46.06 | $45.78 | $45.88 | $45.63 | 1,773 |
2022-04-14 | $46.15 | $46.15 | $45.87 | $45.87 | $45.63 | 876 |
2022-04-13 | $45.71 | $46.13 | $45.65 | $46.13 | $45.88 | 1,388 |
2022-04-12 | $46.19 | $46.19 | $45.56 | $45.69 | $45.45 | 4,671 |
2022-04-11 | $45.93 | $45.93 | $45.70 | $45.70 | $45.45 | 318 |
2022-04-08 | $46.10 | $46.50 | $46.10 | $46.24 | $45.99 | 5,105 |
2022-04-07 | $46.02 | $46.24 | $45.79 | $46.24 | $46.00 | 939 |
2022-04-06 | $46.02 | $46.21 | $45.82 | $46.07 | $45.83 | 5,158 |
2022-04-05 | $46.78 | $46.78 | $46.36 | $46.36 | $46.11 | 658 |
2022-04-04 | $46.80 | $46.93 | $46.76 | $46.93 | $46.68 | 818 |
2022-04-01 | $46.79 | $46.81 | $46.77 | $46.81 | $46.56 | 795 |
2022-03-31 | $47.27 | $47.27 | $46.77 | $46.77 | $46.52 | 8,210 |
2022-03-30 | $47.65 | $47.65 | $47.31 | $47.31 | $47.06 | 551 |
2022-03-29 | $47.47 | $47.67 | $47.25 | $47.67 | $47.42 | 2,369 |
2022-03-28 | $47.03 | $47.23 | $46.90 | $47.23 | $46.97 | 2,480 |
2022-03-25 | $46.99 | $47.27 | $46.99 | $47.26 | $47.01 | 4,560 |
2022-03-24 | $46.45 | $46.79 | $45.83 | $46.79 | $46.54 | 596 |
2022-03-23 | $46.94 | $47.07 | $46.65 | $46.65 | $46.34 | 1,652 |
2022-03-22 | $46.85 | $46.85 | $46.85 | $46.85 | $46.54 | 219 |
2022-03-21 | $46.66 | $46.66 | $46.36 | $46.54 | $46.24 | 1,827 |
2022-03-18 | $45.98 | $46.44 | $45.90 | $46.44 | $46.13 | 3,385 |
2022-03-17 | $45.64 | $46.06 | $45.57 | $46.06 | $45.76 | 3,036 |
2022-03-16 | $45.25 | $45.49 | $45.07 | $45.49 | $45.19 | 632 |
2022-03-15 | $44.01 | $44.75 | $44.01 | $44.75 | $44.45 | 3,626 |
2022-03-14 | $44.36 | $44.36 | $43.90 | $44.02 | $43.73 | 7,298 |
2022-03-11 | $44.85 | $44.86 | $44.29 | $44.29 | $44.00 | 4,964 |
2022-03-10 | $44.53 | $44.78 | $44.22 | $44.78 | $44.49 | 3,199 |
2022-03-09 | $44.54 | $44.89 | $44.48 | $44.71 | $44.42 | 9,163 |
2022-03-08 | $43.86 | $44.58 | $43.79 | $43.85 | $43.56 | 13,861 |
2022-03-07 | $45.08 | $45.08 | $44.17 | $44.17 | $43.88 | 9,269 |
2022-03-04 | $45.15 | $45.24 | $44.93 | $45.24 | $44.94 | 7,405 |
2022-03-03 | $45.74 | $45.74 | $45.37 | $45.47 | $45.17 | 12,113 |
2022-03-02 | $45.07 | $45.76 | $45.07 | $45.63 | $45.33 | 11,411 |
2022-03-01 | $45.42 | $45.42 | $44.41 | $44.58 | $44.29 | 6,604 |
2022-02-28 | $44.62 | $45.57 | $44.62 | $45.40 | $45.10 | 51,865 |
2022-02-25 | $44.39 | $45.48 | $44.39 | $45.48 | $45.18 | 7,173 |
2022-02-24 | $43.20 | $44.27 | $43.09 | $44.27 | $43.98 | 13,470 |
2022-02-23 | $44.80 | $44.80 | $43.92 | $43.92 | $43.63 | 7,401 |
2022-02-22 | $44.97 | $45.06 | $44.30 | $44.56 | $44.27 | 7,698 |
2022-02-18 | $45.31 | $45.31 | $44.89 | $45.00 | $44.70 | 5,886 |
2022-02-17 | $45.53 | $45.62 | $45.24 | $45.24 | $44.94 | 2,625 |
2022-02-16 | $45.91 | $46.22 | $45.85 | $46.14 | $45.76 | 4,000 |
2022-02-15 | $45.71 | $46.01 | $45.71 | $46.01 | $45.63 | 6,907 |
2022-02-14 | $45.38 | $45.48 | $45.03 | $45.36 | $44.98 | 14,698 |
2022-02-11 | $45.94 | $46.41 | $45.41 | $45.63 | $45.25 | 17,927 |
2022-02-10 | $47.00 | $47.00 | $45.97 | $46.17 | $45.79 | 24,419 |
2022-02-09 | $46.91 | $46.99 | $46.91 | $46.99 | $46.60 | 1,405 |
2022-02-08 | $45.91 | $46.53 | $45.91 | $46.53 | $46.14 | 4,736 |
2022-02-07 | $46.17 | $46.26 | $45.94 | $45.94 | $45.56 | 3,831 |
2022-02-04 | $46.04 | $46.40 | $45.65 | $46.16 | $45.78 | 9,244 |
2022-02-03 | $46.51 | $46.51 | $45.98 | $45.98 | $45.60 | 1,503 |
2022-02-02 | $46.58 | $46.86 | $46.39 | $46.86 | $46.47 | 7,395 |
2022-02-01 | $45.96 | $46.48 | $45.87 | $46.48 | $46.10 | 4,570 |
2022-01-31 | $45.30 | $45.90 | $45.30 | $45.90 | $45.53 | 8,735 |
2022-01-28 | $44.05 | $45.19 | $44.05 | $45.19 | $44.82 | 13,293 |
2022-01-27 | $45.19 | $45.43 | $44.23 | $44.33 | $43.96 | 17,924 |
2022-01-26 | $45.26 | $45.63 | $44.21 | $44.69 | $44.32 | 22,233 |
2022-01-25 | $44.05 | $45.27 | $43.91 | $44.77 | $44.40 | 12,849 |
2022-01-24 | $44.03 | $45.13 | $43.45 | $45.13 | $44.76 | 242,961 |
2022-01-21 | $45.34 | $45.73 | $44.92 | $44.92 | $44.54 | 10,066 |
2022-01-20 | $46.46 | $46.64 | $45.46 | $45.47 | $45.09 | 6,421 |
2022-01-19 | $46.49 | $46.49 | $46.21 | $46.21 | $45.82 | 174 |
2022-01-18 | $47.01 | $47.01 | $46.73 | $46.73 | $46.34 | 3,016 |
2022-01-14 | $47.37 | $47.55 | $47.08 | $47.55 | $47.15 | 3,552 |
2022-01-13 | $47.93 | $47.93 | $47.41 | $47.41 | $47.01 | 1,205 |
2022-01-12 | $48.00 | $48.00 | $47.59 | $47.81 | $47.41 | 1,637 |
2022-01-11 | $47.19 | $47.75 | $46.90 | $47.72 | $47.32 | 5,252 |
2022-01-10 | $47.15 | $47.35 | $46.86 | $47.35 | $46.95 | 3,457 |
2022-01-07 | $47.54 | $47.63 | $47.51 | $47.52 | $47.12 | 1,009 |
2022-01-06 | $47.72 | $47.81 | $47.61 | $47.61 | $47.21 | 3,291 |
2022-01-05 | $48.32 | $48.32 | $47.57 | $47.57 | $47.17 | 2,538 |
2022-01-04 | $48.41 | $48.42 | $48.29 | $48.36 | $47.95 | 2,617 |
2022-01-03 | $48.07 | $48.07 | $48.07 | $48.07 | $47.67 | 55 |
2021-12-31 | $47.82 | $47.83 | $47.78 | $47.78 | $47.38 | 976 |
2021-12-30 | $48.06 | $48.07 | $47.85 | $47.85 | $47.44 | 384 |
2021-12-29 | $47.97 | $48.01 | $47.96 | $48.01 | $47.60 | 893 |
2021-12-28 | $47.94 | $47.96 | $47.81 | $47.89 | $47.49 | 970 |
2021-12-27 | $47.73 | $47.93 | $47.73 | $47.93 | $47.53 | 513 |
2021-12-23 | $47.41 | $47.41 | $47.35 | $47.36 | $46.96 | 680 |
2021-12-22 | $47.04 | $47.13 | $46.97 | $47.13 | $46.73 | 827 |
2021-12-21 | $46.21 | $46.68 | $46.16 | $46.68 | $46.29 | 5,938 |
2021-12-20 | $45.75 | $45.81 | $45.71 | $45.81 | $45.42 | 879 |
2021-12-17 | $46.19 | $46.74 | $46.11 | $46.41 | $46.02 | 2,748 |
2021-12-16 | $47.11 | $47.30 | $46.70 | $46.78 | $46.39 | 3,639 |
2021-12-15 | $46.27 | $47.04 | $46.25 | $47.04 | $46.59 | 472 |
2021-12-14 | $46.43 | $46.43 | $46.36 | $46.36 | $45.92 | 1,707 |
2021-12-13 | $46.67 | $46.67 | $46.67 | $46.67 | $46.22 | 746 |
2021-12-10 | $46.83 | $47.01 | $46.83 | $47.01 | $46.56 | 634 |
2021-12-09 | $46.88 | $46.88 | $46.68 | $46.68 | $46.23 | 524 |
2021-12-08 | $46.86 | $46.97 | $46.86 | $46.97 | $46.52 | 1,585 |
2021-12-07 | $46.84 | $46.91 | $46.80 | $46.91 | $46.46 | 1,005 |
2021-12-06 | $45.76 | $46.22 | $45.76 | $46.22 | $45.77 | 162,646 |
2021-12-03 | $46.17 | $46.26 | $45.50 | $45.83 | $45.39 | 18,925 |
2021-12-02 | $45.88 | $46.10 | $45.88 | $45.99 | $45.55 | 607 |
2021-12-01 | $46.49 | $46.59 | $45.40 | $45.40 | $44.97 | 753 |
2021-11-30 | $46.79 | $46.79 | $45.95 | $45.95 | $45.51 | 8,265 |
2021-11-29 | $46.81 | $46.90 | $46.81 | $46.90 | $46.45 | 475 |
2021-11-26 | $46.73 | $46.73 | $46.36 | $46.48 | $46.04 | 2,039 |
2021-11-24 | $47.40 | $47.51 | $47.40 | $47.51 | $47.05 | 1,441 |
2021-11-23 | $47.21 | $47.37 | $47.03 | $47.37 | $46.92 | 286 |
2021-11-22 | $47.68 | $47.76 | $47.41 | $47.41 | $46.95 | 490 |
2021-11-19 | $47.81 | $47.81 | $47.64 | $47.64 | $47.19 | 372 |
2021-11-18 | $47.91 | $47.91 | $47.71 | $47.71 | $47.25 | 1,666 |
2021-11-17 | $47.76 | $47.76 | $47.73 | $47.73 | $47.27 | 1,590 |
2021-11-16 | $47.99 | $48.09 | $47.99 | $48.09 | $47.63 | 1,125 |
2021-11-15 | $47.80 | $47.80 | $47.80 | $47.80 | $47.35 | 77 |
2021-11-12 | $47.82 | $47.82 | $47.82 | $47.82 | $47.36 | 32 |
2021-11-11 | $47.41 | $47.43 | $47.36 | $47.42 | $46.97 | 1,995 |
2021-11-10 | $47.39 | $47.41 | $47.18 | $47.25 | $46.80 | 7,095 |
2021-11-09 | $47.81 | $47.84 | $47.81 | $47.84 | $47.29 | 479 |
2021-11-08 | $47.98 | $47.98 | $47.93 | $47.93 | $47.37 | 137 |
2021-11-05 | $48.01 | $48.01 | $47.69 | $47.80 | $47.25 | 5,817 |
2021-11-04 | $47.71 | $47.71 | $47.70 | $47.70 | $47.15 | 326 |
2021-11-03 | $47.57 | $47.57 | $47.57 | $47.57 | $47.02 | 43 |
2021-11-02 | $47.09 | $47.09 | $47.09 | $47.09 | $46.54 | 39 |
2021-11-01 | $46.84 | $47.00 | $46.84 | $47.00 | $46.45 | 679 |
2021-10-29 | $46.91 | $46.91 | $46.91 | $46.91 | $46.37 | 123 |
2021-10-28 | $46.71 | $46.84 | $46.68 | $46.84 | $46.30 | 465 |
2021-10-27 | $46.86 | $46.86 | $46.28 | $46.28 | $45.74 | 1,744 |
2021-10-26 | $46.66 | $46.66 | $46.57 | $46.57 | $46.03 | 892 |
2021-10-25 | $46.68 | $46.68 | $46.68 | $46.68 | $46.14 | 182 |
2021-10-22 | $46.64 | $46.66 | $46.54 | $46.54 | $46.00 | 1,194 |
2021-10-21 | $46.07 | $46.61 | $46.07 | $46.61 | $46.07 | 27,368 |
2021-10-20 | $46.43 | $46.44 | $46.38 | $46.44 | $45.88 | 2,205 |
2021-10-19 | $46.07 | $46.23 | $46.07 | $46.23 | $45.67 | 3,027 |
2021-10-18 | $45.45 | $45.91 | $45.45 | $45.91 | $45.36 | 1,031 |
2021-10-15 | $45.81 | $45.81 | $45.70 | $45.70 | $45.15 | 185 |
2021-10-14 | $45.30 | $45.50 | $45.30 | $45.50 | $44.95 | 6,016 |
2021-10-13 | $44.47 | $44.78 | $44.45 | $44.76 | $44.23 | 1,974 |
2021-10-12 | $44.59 | $44.59 | $44.55 | $44.55 | $44.01 | 334 |
2021-10-11 | $44.95 | $44.95 | $44.52 | $44.52 | $43.98 | 5,065 |
2021-10-08 | $44.96 | $44.96 | $44.73 | $44.73 | $44.19 | 5,493 |
2021-10-07 | $45.20 | $45.20 | $44.93 | $44.93 | $44.39 | 415 |
2021-10-06 | $43.84 | $44.44 | $43.84 | $44.44 | $43.91 | 3,044 |
2021-10-05 | $44.33 | $44.33 | $44.33 | $44.33 | $43.80 | 2 |
2021-10-04 | $44.18 | $44.18 | $43.77 | $43.92 | $43.40 | 2,514 |
2021-10-01 | $44.62 | $44.62 | $44.62 | $44.62 | $44.08 | 28 |
2021-09-30 | $44.81 | $44.86 | $44.14 | $44.14 | $43.61 | 8,108 |
2021-09-29 | $44.81 | $44.81 | $44.60 | $44.60 | $44.06 | 2,673 |
2021-09-28 | $44.50 | $44.50 | $44.50 | $44.50 | $43.97 | 198 |
2021-09-27 | $45.34 | $45.34 | $45.28 | $45.28 | $44.73 | 192 |
2021-09-24 | $45.29 | $45.44 | $45.29 | $45.39 | $44.85 | 2,690 |
2021-09-23 | $45.38 | $45.38 | $45.38 | $45.38 | $44.84 | 535 |
2021-09-22 | $44.74 | $45.09 | $44.74 | $44.96 | $44.39 | 2,164 |
2021-09-21 | $44.85 | $44.85 | $44.62 | $44.65 | $44.09 | 1,925 |
2021-09-20 | $44.70 | $44.70 | $44.00 | $44.61 | $44.05 | 3,262 |
2021-09-17 | $45.31 | $45.31 | $45.24 | $45.24 | $44.67 | 1,318 |
2021-09-16 | $45.66 | $45.66 | $45.66 | $45.66 | $45.09 | 100 |
2021-09-15 | $45.48 | $45.67 | $45.48 | $45.67 | $45.10 | 1,231 |
2021-09-14 | $45.48 | $45.48 | $45.31 | $45.35 | $44.78 | 2,401 |
2021-09-13 | $45.58 | $45.65 | $45.58 | $45.65 | $45.07 | 200 |
2021-09-10 | $45.97 | $46.05 | $45.63 | $45.63 | $45.06 | 6,820 |
2021-09-09 | $46.31 | $46.38 | $45.96 | $45.96 | $45.38 | 5,070 |
2021-09-08 | $46.14 | $46.25 | $46.14 | $46.25 | $45.67 | 365 |
2021-09-07 | $46.49 | $46.49 | $46.38 | $46.38 | $45.80 | 904 |
2021-09-03 | $46.76 | $46.76 | $46.76 | $46.76 | $46.17 | 208 |
2021-09-02 | $46.80 | $46.85 | $46.78 | $46.78 | $46.19 | 420 |
2021-09-01 | $46.63 | $46.77 | $46.63 | $46.68 | $46.09 | 1,177 |
2021-08-31 | $46.54 | $46.61 | $46.54 | $46.61 | $46.03 | 1,007 |
2021-08-30 | $46.68 | $46.70 | $46.68 | $46.68 | $46.09 | 675 |
2021-08-27 | $46.06 | $46.43 | $46.06 | $46.42 | $45.84 | 1,471 |
2021-08-26 | $46.14 | $46.14 | $45.98 | $45.98 | $45.40 | 2,312 |
2021-08-25 | $46.09 | $46.18 | $46.09 | $46.16 | $45.58 | 27,431 |
2021-08-24 | $46.06 | $46.10 | $46.04 | $46.04 | $45.46 | 219,714 |
2021-08-23 | $46.09 | $46.10 | $46.07 | $46.07 | $45.49 | 1,843 |
2021-08-20 | $45.64 | $45.74 | $45.63 | $45.69 | $45.11 | 5,072 |
2021-08-19 | $45.24 | $45.34 | $45.20 | $45.20 | $44.64 | 1,919 |
2021-08-18 | $45.79 | $45.79 | $45.31 | $45.31 | $44.70 | 1,240 |
2021-08-17 | $45.75 | $45.78 | $45.63 | $45.78 | $45.16 | 2,706 |
2021-08-16 | $46.00 | $46.01 | $46.00 | $46.01 | $45.39 | 398 |
2021-08-13 | $45.91 | $45.91 | $45.91 | $45.91 | $45.29 | 3 |
2021-08-12 | $45.91 | $45.91 | $45.91 | $45.91 | $45.30 | 16 |
2021-08-11 | $46.02 | $46.02 | $45.73 | $45.87 | $45.25 | 860 |
2021-08-10 | $45.85 | $45.89 | $45.76 | $45.76 | $45.15 | 1,833 |
2021-08-09 | $45.92 | $45.92 | $45.85 | $45.85 | $45.23 | 1,040 |
2021-08-06 | $45.91 | $45.93 | $45.86 | $45.93 | $45.31 | 600 |
2021-08-05 | $46.00 | $46.00 | $46.00 | $46.00 | $45.39 | 124 |
2021-08-04 | $45.67 | $45.71 | $45.66 | $45.66 | $45.05 | 883 |
2021-08-03 | $45.74 | $45.84 | $45.74 | $45.84 | $45.22 | 2,253 |
2021-08-02 | $45.77 | $45.77 | $45.49 | $45.49 | $44.87 | 351 |
2021-07-30 | $45.56 | $45.72 | $45.50 | $45.50 | $44.89 | 1,450 |
2021-07-29 | $45.68 | $45.68 | $45.68 | $45.68 | $45.07 | 44 |
2021-07-28 | $45.39 | $45.46 | $45.38 | $45.46 | $44.84 | 920 |
2021-07-27 | $45.36 | $45.36 | $45.36 | $45.36 | $44.75 | 104 |
2021-07-26 | $45.53 | $45.61 | $45.53 | $45.61 | $45.00 | 646 |
2021-07-23 | $45.62 | $45.62 | $45.61 | $45.61 | $45.00 | 293 |
2021-07-22 | $45.17 | $45.26 | $45.17 | $45.21 | $44.60 | 571 |
2021-07-21 | $45.18 | $45.24 | $45.06 | $45.22 | $44.60 | 3,230 |
2021-07-20 | $44.52 | $44.86 | $44.52 | $44.86 | $44.24 | 1,065 |
2021-07-19 | $43.88 | $44.01 | $43.81 | $44.01 | $43.40 | 3,175 |
2021-07-16 | $44.86 | $44.97 | $44.69 | $44.69 | $44.07 | 871 |
2021-07-15 | $44.99 | $44.99 | $44.83 | $44.94 | $44.31 | 1,231 |
2021-07-14 | $45.18 | $45.18 | $45.18 | $45.18 | $44.55 | 125 |
2021-07-13 | $45.41 | $45.50 | $45.16 | $45.16 | $44.54 | 4,575 |
2021-07-12 | $45.39 | $45.47 | $45.39 | $45.45 | $44.83 | 710 |
2021-07-09 | $45.24 | $45.35 | $45.24 | $45.35 | $44.72 | 1,125 |
2021-07-08 | $44.83 | $44.83 | $44.83 | $44.83 | $44.21 | 110 |
2021-07-07 | $45.27 | $45.29 | $45.21 | $45.24 | $44.62 | 595 |
2021-07-06 | $44.83 | $45.10 | $44.83 | $45.10 | $44.47 | 1,259 |
2021-07-02 | $44.98 | $45.12 | $44.98 | $45.12 | $44.49 | 606 |
2021-07-01 | $44.67 | $44.80 | $44.54 | $44.80 | $44.18 | 3,439 |
2021-06-30 | $44.68 | $44.68 | $44.59 | $44.65 | $44.04 | 1,035 |
2021-06-29 | $44.71 | $44.71 | $44.71 | $44.71 | $44.09 | 70 |
2021-06-28 | $44.53 | $44.67 | $44.53 | $44.67 | $44.06 | 2,324 |
2021-06-25 | $44.47 | $44.55 | $44.47 | $44.55 | $43.93 | 255 |
2021-06-24 | $44.33 | $44.39 | $44.32 | $44.39 | $43.78 | 551 |
2021-06-23 | $44.15 | $44.15 | $44.03 | $44.03 | $43.42 | 392 |
2021-06-22 | $44.16 | $44.16 | $44.16 | $44.16 | $43.55 | 34 |
2021-06-21 | $43.97 | $43.97 | $43.93 | $43.94 | $43.34 | 1,850 |
2021-06-18 | $43.45 | $43.52 | $43.38 | $43.38 | $42.78 | 625 |
2021-06-17 | $43.90 | $43.93 | $43.82 | $43.93 | $43.32 | 625 |
2021-06-16 | $43.75 | $43.84 | $43.75 | $43.82 | $43.20 | 765 |
2021-06-15 | $44.13 | $44.14 | $44.07 | $44.10 | $43.47 | 1,816 |
2021-06-14 | $44.24 | $44.24 | $44.24 | $44.24 | $43.62 | 8 |
2021-06-11 | $44.05 | $44.17 | $44.04 | $44.17 | $43.54 | 913 |
2021-06-10 | $44.15 | $44.15 | $43.93 | $44.08 | $43.45 | 1,214 |
2021-06-09 | $44.05 | $44.05 | $43.89 | $43.89 | $43.27 | 6,442 |
2021-06-08 | $43.84 | $44.07 | $43.84 | $44.07 | $43.44 | 1,042 |
2021-06-07 | $43.72 | $43.78 | $43.72 | $43.78 | $43.16 | 1,607 |
2021-06-04 | $43.60 | $43.67 | $43.58 | $43.66 | $43.05 | 9,651 |
2021-06-03 | $43.19 | $43.38 | $43.19 | $43.30 | $42.69 | 1,722 |
2021-06-02 | $43.55 | $43.55 | $43.43 | $43.49 | $42.87 | 439 |
2021-06-01 | $43.49 | $43.49 | $43.49 | $43.49 | $42.87 | 41 |
2021-05-28 | $43.51 | $43.51 | $43.46 | $43.47 | $42.85 | 3,620 |
2021-05-27 | $43.43 | $43.43 | $43.37 | $43.37 | $42.76 | 324 |
2021-05-26 | $43.27 | $43.29 | $43.27 | $43.29 | $42.68 | 1,888 |
2021-05-25 | $43.25 | $43.25 | $43.08 | $43.08 | $42.47 | 1,169 |
2021-05-24 | $43.21 | $43.22 | $43.19 | $43.20 | $42.59 | 4,035 |
2021-05-21 | $43.24 | $43.24 | $42.93 | $42.93 | $42.32 | 1,205 |
2021-05-20 | $42.90 | $42.99 | $42.90 | $42.99 | $42.38 | 629 |
2021-05-19 | $42.13 | $42.43 | $42.08 | $42.43 | $41.83 | 3,065 |
2021-05-18 | $42.93 | $42.93 | $42.58 | $42.58 | $41.98 | 549 |
2021-05-17 | $42.82 | $42.89 | $42.80 | $42.80 | $42.19 | 268 |
2021-05-14 | $42.66 | $42.93 | $42.66 | $42.91 | $42.30 | 1,964 |
2021-05-13 | $42.15 | $42.36 | $41.96 | $42.28 | $41.67 | 2,544 |
2021-05-12 | $42.31 | $42.31 | $41.70 | $41.70 | $41.11 | 6,062 |
2021-05-11 | $42.46 | $42.74 | $42.39 | $42.70 | $42.09 | 4,279 |
2021-05-10 | $43.55 | $43.55 | $43.07 | $43.07 | $42.45 | 3,505 |
2021-05-07 | $43.22 | $43.61 | $43.22 | $43.61 | $42.99 | 1,649 |
2021-05-06 | $42.65 | $43.16 | $42.58 | $43.16 | $42.55 | 3,436 |
2021-05-05 | $43.02 | $43.07 | $42.91 | $42.91 | $42.30 | 6,119 |
2021-05-04 | $42.99 | $42.99 | $42.81 | $42.94 | $42.33 | 880 |
2021-05-03 | $43.32 | $43.32 | $43.32 | $43.32 | $42.71 | 276 |
2021-04-30 | $43.25 | $43.31 | $43.12 | $43.12 | $42.50 | 4,085 |
2021-04-29 | $43.40 | $43.58 | $43.40 | $43.56 | $42.94 | 1,781 |
2021-04-28 | $43.36 | $43.41 | $43.30 | $43.31 | $42.70 | 1,733 |
2021-04-27 | $43.46 | $43.46 | $43.41 | $43.44 | $42.82 | 1,514 |
2021-04-26 | $43.42 | $43.42 | $43.40 | $43.40 | $42.78 | 1,241 |
2021-04-23 | $43.14 | $43.32 | $43.10 | $43.32 | $42.70 | 8,051 |
2021-04-22 | $43.25 | $43.36 | $42.79 | $42.91 | $42.30 | 24,570 |
2021-04-21 | $43.16 | $43.24 | $43.14 | $43.24 | $42.62 | 1,218 |
2021-04-20 | $42.69 | $42.81 | $42.69 | $42.81 | $42.20 | 2,770 |
2021-04-19 | $42.92 | $43.00 | $42.92 | $43.00 | $42.38 | 347 |
2021-04-16 | $43.33 | $43.33 | $43.32 | $43.33 | $42.71 | 510 |
2021-04-15 | $43.07 | $43.14 | $43.06 | $43.14 | $42.52 | 3,274 |
2021-04-14 | $42.78 | $42.84 | $42.58 | $42.58 | $41.97 | 2,345 |
2021-04-13 | $42.74 | $42.74 | $42.74 | $42.74 | $42.13 | 119 |
2021-04-12 | $42.58 | $42.67 | $42.56 | $42.64 | $42.03 | 2,860 |
2021-04-09 | $42.41 | $42.67 | $42.41 | $42.67 | $42.06 | 2,616 |
2021-04-08 | $42.27 | $42.34 | $42.27 | $42.33 | $41.72 | 1,142 |
2021-04-07 | $42.15 | $42.15 | $42.04 | $42.06 | $41.46 | 6,614 |
2021-04-06 | $42.28 | $42.35 | $42.20 | $42.20 | $41.60 | 1,870 |
2021-04-05 | $42.09 | $42.18 | $42.07 | $42.18 | $41.58 | 3,809 |
2021-04-01 | $41.20 | $41.67 | $41.20 | $41.67 | $41.07 | 8,806 |
2021-03-31 | $41.05 | $41.34 | $41.05 | $41.25 | $40.66 | 4,165 |
2021-03-30 | $40.84 | $40.89 | $40.84 | $40.85 | $40.27 | 582 |
2021-03-29 | $41.03 | $41.05 | $40.82 | $40.98 | $40.40 | 3,335 |
2021-03-26 | $40.87 | $41.24 | $40.79 | $41.24 | $40.65 | 5,381 |
2021-03-25 | $39.81 | $40.46 | $39.79 | $40.46 | $39.88 | 8,413 |
2021-03-24 | $40.52 | $40.64 | $40.11 | $40.11 | $39.53 | 2,049 |
2021-03-23 | $40.69 | $40.71 | $40.38 | $40.43 | $39.85 | 7,248 |
2021-03-22 | $40.71 | $40.97 | $40.69 | $40.87 | $40.29 | 4,827 |
2021-03-19 | $40.36 | $40.78 | $40.34 | $40.67 | $40.08 | 9,084 |
2021-03-18 | $40.84 | $41.11 | $40.53 | $40.53 | $39.95 | 8,495 |
2021-03-17 | $41.08 | $41.18 | $41.03 | $41.16 | $40.57 | 2,637 |
2021-03-16 | $41.24 | $41.29 | $41.01 | $41.11 | $40.52 | 8,098 |
2021-03-15 | $40.90 | $41.18 | $40.84 | $41.18 | $40.59 | 2,744 |
2021-03-12 | $40.71 | $40.93 | $40.67 | $40.92 | $40.33 | 14,922 |
2021-03-11 | $40.84 | $41.03 | $40.83 | $40.90 | $40.31 | 9,556 |
2021-03-10 | $40.44 | $40.64 | $40.38 | $40.45 | $39.86 | 17,584 |
2021-03-09 | $40.26 | $40.41 | $40.19 | $40.20 | $39.62 | 9,129 |
2021-03-08 | $39.64 | $40.10 | $39.55 | $39.55 | $38.98 | 13,593 |
2021-03-05 | $38.99 | $39.64 | $38.49 | $39.61 | $39.04 | 56,059 |
2021-03-04 | $39.17 | $39.62 | $38.40 | $38.81 | $38.25 | 33,055 |
2021-03-03 | $39.73 | $40.06 | $39.55 | $39.55 | $38.98 | 18,178 |
2021-03-02 | $40.50 | $40.58 | $40.16 | $40.16 | $39.58 | 52,412 |
2021-03-01 | $40.18 | $40.76 | $40.18 | $40.61 | $40.02 | 43,207 |
2021-02-26 | $39.61 | $40.01 | $39.28 | $39.67 | $39.10 | 162,555 |
2021-02-25 | $40.52 | $40.59 | $39.59 | $39.72 | $39.14 | 16,051 |
2021-02-24 | $40.23 | $40.86 | $40.08 | $40.80 | $40.21 | 15,228 |
2021-02-23 | $39.79 | $40.53 | $39.70 | $40.44 | $39.86 | 16,107 |
2021-02-22 | $40.52 | $40.58 | $40.37 | $40.42 | $39.84 | 4,820 |
2021-02-19 | $40.86 | $41.06 | $40.80 | $40.81 | $40.22 | 17,797 |
2021-02-18 | $40.59 | $40.85 | $40.59 | $40.82 | $40.23 | 6,054 |
2021-02-17 | $41.10 | $41.16 | $40.84 | $41.16 | $40.55 | 4,528 |
2021-02-16 | $41.69 | $41.71 | $41.31 | $41.36 | $40.75 | 6,073 |
2021-02-12 | $41.32 | $41.66 | $41.32 | $41.66 | $41.05 | 1,545 |
2021-02-11 | $41.54 | $41.54 | $41.12 | $41.39 | $40.78 | 9,061 |
2021-02-10 | $41.47 | $41.57 | $41.06 | $41.20 | $40.59 | 9,315 |
2021-02-09 | $41.17 | $41.27 | $41.17 | $41.22 | $40.61 | 911 |
2021-02-08 | $40.91 | $41.00 | $40.80 | $41.00 | $40.39 | 6,676 |
2021-02-05 | $40.58 | $40.78 | $40.51 | $40.65 | $40.05 | 10,813 |
2021-02-04 | $40.15 | $40.41 | $40.15 | $40.41 | $39.82 | 8,480 |
2021-02-03 | $39.86 | $40.12 | $39.86 | $40.08 | $39.48 | 12,529 |
2021-02-02 | $40.00 | $40.22 | $39.96 | $40.11 | $39.52 | 8,003 |
2021-02-01 | $39.16 | $39.62 | $39.13 | $39.60 | $39.02 | 9,059 |
2021-01-29 | $39.83 | $39.83 | $38.71 | $39.19 | $38.62 | 20,372 |
2021-01-28 | $39.86 | $40.08 | $39.70 | $39.77 | $39.18 | 21,676 |
2021-01-27 | $39.75 | $40.07 | $39.36 | $39.57 | $38.98 | 7,411 |
2021-01-26 | $40.64 | $40.64 | $40.34 | $40.43 | $39.84 | 12,583 |
2021-01-25 | $40.64 | $40.64 | $40.15 | $40.55 | $39.96 | 5,353 |
2021-01-22 | $40.35 | $40.51 | $40.35 | $40.51 | $39.91 | 4,883 |
2021-01-21 | $40.28 | $40.53 | $40.28 | $40.43 | $39.83 | 19,076 |
2021-01-20 | $40.36 | $40.39 | $40.36 | $40.39 | $39.75 | 614 |
2021-01-19 | $39.85 | $40.01 | $39.85 | $39.97 | $39.34 | 3,463 |
2021-01-15 | $39.61 | $39.74 | $39.61 | $39.64 | $39.02 | 2,227 |
2021-01-14 | $40.18 | $40.19 | $39.96 | $39.96 | $39.33 | 2,562 |
2021-01-13 | $40.13 | $40.13 | $39.99 | $39.99 | $39.36 | 457 |
2021-01-12 | $40.02 | $40.03 | $39.75 | $40.03 | $39.40 | 3,572 |
2021-01-11 | $40.03 | $40.11 | $39.90 | $39.90 | $39.27 | 6,679 |
2021-01-08 | $40.02 | $40.02 | $40.02 | $40.02 | $39.38 | 118 |
2021-01-07 | $39.89 | $39.97 | $39.84 | $39.94 | $39.31 | 4,731 |
2021-01-06 | $38.89 | $39.77 | $38.87 | $39.44 | $38.81 | 3,376 |
2021-01-05 | $38.86 | $39.09 | $38.86 | $39.05 | $38.43 | 947 |
2021-01-04 | $38.35 | $38.68 | $38.35 | $38.67 | $38.06 | 1,356 |
2020-12-31 | $39.27 | $39.35 | $39.27 | $39.35 | $38.73 | 545 |
2020-12-30 | $39.31 | $39.54 | $39.25 | $39.25 | $38.63 | 4,607 |
2020-12-29 | $39.13 | $39.18 | $39.06 | $39.06 | $38.44 | 3,684 |
2020-12-28 | $39.26 | $39.35 | $39.26 | $39.35 | $38.73 | 1,258 |
2020-12-24 | $39.19 | $39.19 | $39.00 | $39.09 | $38.47 | 1,640 |
2020-12-23 | $39.07 | $39.13 | $39.02 | $39.03 | $38.41 | 2,323 |
2020-12-22 | $38.95 | $38.98 | $38.83 | $38.97 | $38.36 | 5,613 |
2020-12-21 | $38.28 | $38.84 | $38.24 | $38.74 | $38.13 | 8,236 |
2020-12-18 | $38.99 | $38.99 | $38.83 | $38.88 | $38.27 | 7,026 |
2020-12-17 | $38.85 | $39.03 | $38.85 | $39.03 | $38.41 | 10,752 |
2020-12-16 | $38.95 | $39.00 | $38.87 | $39.00 | $38.08 | 1,894 |
2020-12-15 | $38.52 | $38.86 | $38.52 | $38.86 | $37.94 | 2,077 |
2020-12-14 | $38.50 | $38.50 | $38.29 | $38.29 | $37.39 | 7,819 |
2020-12-11 | $37.98 | $38.05 | $37.83 | $38.05 | $37.15 | 836 |
2020-12-10 | $38.14 | $38.14 | $37.99 | $38.09 | $37.19 | 6,291 |
2020-12-09 | $38.50 | $38.64 | $38.07 | $38.19 | $37.29 | 2,251 |
2020-12-08 | $38.23 | $38.46 | $38.20 | $38.44 | $37.54 | 7,297 |
2020-12-07 | $37.99 | $38.30 | $37.99 | $38.25 | $37.34 | 1,837 |
2020-12-04 | $37.96 | $38.22 | $37.96 | $38.22 | $37.32 | 12,303 |
2020-12-03 | $37.83 | $37.98 | $37.77 | $37.77 | $36.88 | 18,603 |
2020-12-02 | $37.76 | $37.80 | $37.71 | $37.80 | $36.90 | 5,249 |
2020-12-01 | $37.98 | $38.03 | $37.89 | $37.93 | $37.03 | 1,240 |
2020-11-30 | $37.43 | $37.67 | $37.37 | $37.54 | $36.66 | 2,154 |
2020-11-27 | $37.77 | $37.79 | $37.77 | $37.77 | $36.88 | 400 |
2020-11-25 | $37.58 | $37.66 | $37.49 | $37.62 | $36.74 | 4,207 |
2020-11-24 | $37.43 | $37.71 | $37.43 | $37.66 | $36.77 | 873 |
2020-11-23 | $37.03 | $37.20 | $37.03 | $37.18 | $36.30 | 1,553 |
2020-11-20 | $37.11 | $37.11 | $36.97 | $36.97 | $36.10 | 1,555 |
2020-11-19 | $37.06 | $37.18 | $36.89 | $37.18 | $36.30 | 2,541 |
2020-11-18 | $37.39 | $37.40 | $36.95 | $36.95 | $36.08 | 10,950 |
2020-11-17 | $37.22 | $37.47 | $37.22 | $37.38 | $36.50 | 6,253 |
2020-11-16 | $37.35 | $37.42 | $37.23 | $37.38 | $36.50 | 3,028 |
2020-11-13 | $36.93 | $37.14 | $36.86 | $37.06 | $36.19 | 3,548 |
2020-11-12 | $37.14 | $37.14 | $36.37 | $36.56 | $35.69 | 4,519 |
2020-11-11 | $36.87 | $37.09 | $36.86 | $37.06 | $36.13 | 3,382 |
2020-11-10 | $36.67 | $36.70 | $36.35 | $36.60 | $35.67 | 3,060 |
2020-11-09 | $37.87 | $37.87 | $36.63 | $36.63 | $35.70 | 23,325 |
2020-11-06 | $36.57 | $36.64 | $36.57 | $36.63 | $35.70 | 3,577 |
2020-11-05 | $36.62 | $36.68 | $36.62 | $36.68 | $35.75 | 1,963 |
2020-11-04 | $35.51 | $36.20 | $35.51 | $35.93 | $35.02 | 5,883 |
2020-11-03 | $35.28 | $35.32 | $35.07 | $35.30 | $34.41 | 2,604 |
2020-11-02 | $34.74 | $34.74 | $34.26 | $34.49 | $33.62 | 4,772 |
2020-10-30 | $34.41 | $34.41 | $33.88 | $34.14 | $33.28 | 9,363 |
2020-10-29 | $34.30 | $34.86 | $34.30 | $34.76 | $33.88 | 4,390 |
2020-10-28 | $34.69 | $34.75 | $34.37 | $34.37 | $33.50 | 4,420 |
2020-10-27 | $35.67 | $35.69 | $35.61 | $35.61 | $34.71 | 11,279 |
2020-10-26 | $35.74 | $35.74 | $35.56 | $35.74 | $34.84 | 1,137 |
2020-10-23 | $36.28 | $36.39 | $36.20 | $36.39 | $35.47 | 1,143 |
2020-10-22 | $36.20 | $36.26 | $36.20 | $36.23 | $35.31 | 2,374 |
2020-10-21 | $36.27 | $36.27 | $36.16 | $36.16 | $35.23 | 1,522 |
2020-10-20 | $36.67 | $36.74 | $36.33 | $36.40 | $35.47 | 3,068 |
2020-10-19 | $36.93 | $36.93 | $36.31 | $36.31 | $35.38 | 1,330 |
2020-10-16 | $37.00 | $37.00 | $36.83 | $36.83 | $35.89 | 1,510 |
2020-10-15 | $36.63 | $36.88 | $36.63 | $36.88 | $35.94 | 3,938 |
2020-10-14 | $37.17 | $37.17 | $36.94 | $36.94 | $36.00 | 5,821 |
2020-10-13 | $37.20 | $37.26 | $37.13 | $37.17 | $36.22 | 3,259 |
2020-10-12 | $36.96 | $37.35 | $36.94 | $37.26 | $36.31 | 14,712 |
2020-10-09 | $36.53 | $36.79 | $36.53 | $36.74 | $35.80 | 9,385 |
2020-10-08 | $36.51 | $36.51 | $36.28 | $36.39 | $35.46 | 7,170 |
2020-10-07 | $35.94 | $36.18 | $35.94 | $36.16 | $35.24 | 8,293 |
2020-10-06 | $35.97 | $36.18 | $35.39 | $35.48 | $34.58 | 8,716 |
2020-10-05 | $35.55 | $35.88 | $35.52 | $35.87 | $34.96 | 4,123 |
2020-10-02 | $35.11 | $35.26 | $35.11 | $35.12 | $34.22 | 5,689 |
2020-10-01 | $35.21 | $35.32 | $35.09 | $35.32 | $34.42 | 6,937 |
2020-09-30 | $35.05 | $35.21 | $34.75 | $34.95 | $34.06 | 9,818 |
2020-09-29 | $34.87 | $34.87 | $34.66 | $34.73 | $33.84 | 2,182 |
2020-09-28 | $34.63 | $34.70 | $34.63 | $34.70 | $33.81 | 533 |
2020-09-25 | $33.58 | $34.17 | $33.49 | $34.17 | $33.30 | 8,592 |
2020-09-24 | $33.63 | $33.80 | $33.36 | $33.58 | $32.73 | 3,777 |
2020-09-23 | $34.14 | $34.20 | $33.42 | $33.42 | $32.57 | 7,689 |
2020-09-22 | $34.07 | $34.37 | $33.90 | $34.32 | $33.44 | 7,506 |
2020-09-21 | $33.61 | $33.89 | $33.44 | $33.89 | $33.02 | 5,936 |
2020-09-18 | $34.42 | $34.42 | $34.08 | $34.26 | $33.38 | 10,709 |
2020-09-17 | $34.14 | $34.65 | $34.14 | $34.57 | $33.69 | 3,194 |
2020-09-16 | $35.11 | $35.15 | $34.88 | $34.88 | $33.96 | 4,784 |
2020-09-15 | $35.14 | $35.15 | $34.97 | $34.97 | $34.06 | 1,305 |
2020-09-14 | $34.70 | $34.89 | $34.70 | $34.77 | $33.86 | 5,032 |
2020-09-11 | $34.43 | $34.57 | $34.04 | $34.21 | $33.32 | 10,162 |
2020-09-10 | $35.03 | $35.03 | $34.21 | $34.28 | $33.38 | 5,698 |
2020-09-09 | $34.70 | $34.86 | $34.66 | $34.81 | $33.89 | 4,771 |
2020-09-08 | $34.43 | $34.54 | $34.06 | $34.09 | $33.20 | 5,529 |
2020-09-04 | $35.53 | $35.66 | $34.29 | $35.08 | $34.16 | 8,782 |
2020-09-03 | $36.46 | $36.46 | $35.25 | $35.39 | $34.46 | 3,967 |
2020-09-02 | $36.34 | $36.82 | $36.34 | $36.81 | $35.85 | 811 |
2020-09-01 | $36.11 | $36.19 | $35.87 | $36.19 | $35.24 | 4,699 |
2020-08-31 | $36.02 | $36.06 | $35.95 | $35.95 | $35.01 | 928 |
2020-08-28 | $35.88 | $35.90 | $35.81 | $35.89 | $34.95 | 2,555 |
2020-08-27 | $35.76 | $35.92 | $35.76 | $35.81 | $34.87 | 2,449 |
2020-08-26 | $35.52 | $35.89 | $35.52 | $35.84 | $34.90 | 2,049 |
2020-08-25 | $35.51 | $35.63 | $35.51 | $35.63 | $34.70 | 2,382 |
2020-08-24 | $35.42 | $35.44 | $35.32 | $35.44 | $34.52 | 2,440 |
2020-08-21 | $35.18 | $35.25 | $35.14 | $35.25 | $34.32 | 721 |
2020-08-20 | $35.01 | $35.21 | $35.01 | $35.18 | $34.26 | 9,978 |
2020-08-19 | $35.30 | $35.36 | $35.12 | $35.13 | $34.16 | 54,072 |
2020-08-18 | $35.15 | $35.25 | $35.15 | $35.22 | $34.24 | 2,876 |
2020-08-17 | $35.22 | $35.22 | $35.22 | $35.22 | $34.24 | 179 |
2020-08-14 | $35.07 | $35.07 | $34.88 | $34.97 | $34.01 | 7,097 |
2020-08-13 | $35.19 | $35.22 | $34.92 | $35.05 | $34.08 | 16,867 |
2020-08-12 | $35.09 | $35.17 | $35.09 | $35.17 | $34.20 | 1,879 |
2020-08-11 | $35.00 | $35.16 | $34.63 | $34.63 | $33.68 | 5,102 |
2020-08-10 | $35.02 | $35.09 | $34.89 | $35.02 | $34.05 | 15,218 |
2020-08-07 | $34.85 | $34.95 | $34.81 | $34.95 | $33.99 | 1,940 |
2020-08-06 | $34.66 | $34.86 | $34.62 | $34.86 | $33.89 | 4,247 |
2020-08-05 | $34.66 | $34.75 | $34.63 | $34.75 | $33.79 | 2,058 |
2020-08-04 | $34.45 | $34.58 | $34.33 | $34.58 | $33.62 | 5,739 |
2020-08-03 | $34.18 | $34.32 | $34.18 | $34.31 | $33.36 | 504 |
2020-07-31 | $33.87 | $33.96 | $33.54 | $33.96 | $33.02 | 10,427 |
2020-07-30 | $33.69 | $33.86 | $33.52 | $33.83 | $32.90 | 9,644 |
2020-07-29 | $33.60 | $33.92 | $33.60 | $33.92 | $32.99 | 3,731 |
2020-07-28 | $33.46 | $33.65 | $33.35 | $33.35 | $32.43 | 11,225 |
2020-07-27 | $33.56 | $33.61 | $33.36 | $33.61 | $32.68 | 2,959 |
2020-07-24 | $33.26 | $33.41 | $33.16 | $33.21 | $32.29 | 14,339 |
2020-07-23 | $33.87 | $34.03 | $33.39 | $33.55 | $32.62 | 38,390 |
2020-07-22 | $33.80 | $33.94 | $33.71 | $33.89 | $32.93 | 11,761 |
2020-07-21 | $33.87 | $33.88 | $33.66 | $33.69 | $32.74 | 13,493 |
2020-07-20 | $33.32 | $33.69 | $33.30 | $33.68 | $32.73 | 11,084 |
2020-07-17 | $33.36 | $33.45 | $33.19 | $33.38 | $32.44 | 24,961 |
2020-07-16 | $33.22 | $33.33 | $33.15 | $33.33 | $32.39 | 11,683 |
2020-07-15 | $33.44 | $33.59 | $33.18 | $33.49 | $32.55 | 28,281 |
2020-07-14 | $32.49 | $33.00 | $32.30 | $32.96 | $32.03 | 32,073 |
2020-07-13 | $33.22 | $33.50 | $32.55 | $32.62 | $31.70 | 23,068 |
2020-07-10 | $32.77 | $33.06 | $32.59 | $33.05 | $32.12 | 20,748 |
2020-07-09 | $32.58 | $32.81 | $32.36 | $32.74 | $31.82 | 22,539 |
2020-07-08 | $32.71 | $32.95 | $32.60 | $32.91 | $31.99 | 16,727 |
2020-07-07 | $32.96 | $33.07 | $32.73 | $32.73 | $31.81 | 9,797 |
2020-07-06 | $33.17 | $33.17 | $32.96 | $33.11 | $32.18 | 16,660 |
2020-07-02 | $32.59 | $33.06 | $32.59 | $32.59 | $31.67 | 15,786 |
2020-07-01 | $32.60 | $32.65 | $32.40 | $32.53 | $31.61 | 19,783 |
2020-06-30 | $32.13 | $32.57 | $32.13 | $32.47 | $31.56 | 8,663 |
2020-06-29 | $31.44 | $31.99 | $31.44 | $31.96 | $31.06 | 19,447 |
2020-06-26 | $31.63 | $31.64 | $31.36 | $31.36 | $30.48 | 18,276 |
2020-06-25 | $31.63 | $32.07 | $31.49 | $32.07 | $31.17 | 22,075 |
2020-06-24 | $32.08 | $32.15 | $31.60 | $31.78 | $30.89 | 28,359 |
2020-06-23 | $32.82 | $32.82 | $32.60 | $32.60 | $31.68 | 12,692 |
2020-06-22 | $32.09 | $32.51 | $32.09 | $32.50 | $31.59 | 10,965 |
2020-06-19 | $32.77 | $32.77 | $32.18 | $32.31 | $31.40 | 21,914 |
2020-06-18 | $32.45 | $32.55 | $32.27 | $32.36 | $31.45 | 17,819 |
2020-06-17 | $32.71 | $32.73 | $32.41 | $32.47 | $31.54 | 18,802 |
2020-06-16 | $32.98 | $33.02 | $32.26 | $32.71 | $31.77 | 36,258 |
2020-06-15 | $31.40 | $32.27 | $31.32 | $32.11 | $31.18 | 29,801 |
2020-06-12 | $32.08 | $32.08 | $31.14 | $31.78 | $30.86 | 42,183 |
2020-06-11 | $32.05 | $32.41 | $31.26 | $31.32 | $30.42 | 58,328 |
2020-06-10 | $33.30 | $33.61 | $33.12 | $33.30 | $32.34 | 29,943 |
2020-06-09 | $33.38 | $33.69 | $33.38 | $33.54 | $32.57 | 6,447 |
2020-06-08 | $33.59 | $33.76 | $33.53 | $33.76 | $32.79 | 8,944 |
2020-06-05 | $33.47 | $33.58 | $33.18 | $33.40 | $32.44 | 29,473 |
2020-06-04 | $32.54 | $32.61 | $32.46 | $32.51 | $31.57 | 14,305 |
2020-06-03 | $32.46 | $32.65 | $32.46 | $32.58 | $31.64 | 4,234 |
2020-06-02 | $31.80 | $32.04 | $31.80 | $32.04 | $31.12 | 1,937 |
2020-06-01 | $31.56 | $31.80 | $31.56 | $31.74 | $30.82 | 6,495 |
2020-05-29 | $31.40 | $31.65 | $31.19 | $31.65 | $30.74 | 11,338 |
2020-05-28 | $32.17 | $32.17 | $31.54 | $31.54 | $30.63 | 69,216 |
2020-05-27 | $31.17 | $31.77 | $31.13 | $31.77 | $30.85 | 11,693 |
2020-05-26 | $31.51 | $31.51 | $31.16 | $31.16 | $30.26 | 2,873 |
2020-05-22 | $30.51 | $30.61 | $30.51 | $30.61 | $29.73 | 16,838 |
2020-05-21 | $30.60 | $30.65 | $30.56 | $30.56 | $29.68 | 6,170 |
2020-05-20 | $30.87 | $30.92 | $30.75 | $30.81 | $29.87 | 3,896 |
2020-05-19 | $30.65 | $30.80 | $30.38 | $30.38 | $29.46 | 21,239 |
2020-05-18 | $30.33 | $30.72 | $30.33 | $30.61 | $29.68 | 4,169 |
2020-05-15 | $29.12 | $29.40 | $29.04 | $29.40 | $28.51 | 3,525 |
2020-05-14 | $28.60 | $29.17 | $28.55 | $29.17 | $28.29 | 5,460 |
2020-05-13 | $29.35 | $29.35 | $28.72 | $28.84 | $27.97 | 6,306 |
2020-05-12 | $30.19 | $30.21 | $29.60 | $29.60 | $28.70 | 2,051 |
2020-05-11 | $30.14 | $30.47 | $30.14 | $30.35 | $29.43 | 5,224 |
2020-05-08 | $30.25 | $30.37 | $30.25 | $30.37 | $29.45 | 2,129 |
2020-05-07 | $29.78 | $29.87 | $29.68 | $29.68 | $28.78 | 3,344 |
2020-05-06 | $29.48 | $29.61 | $29.39 | $29.40 | $28.51 | 4,227 |
2020-05-05 | $29.68 | $29.84 | $29.47 | $29.47 | $28.58 | 2,667 |
2020-05-04 | $28.86 | $29.32 | $28.86 | $29.30 | $28.41 | 2,575 |
2020-05-01 | $29.52 | $29.52 | $29.12 | $29.23 | $28.34 | 7,303 |
2020-04-30 | $30.12 | $30.22 | $30.05 | $30.22 | $29.30 | 3,292 |
2020-04-29 | $30.39 | $30.85 | $30.29 | $30.68 | $29.75 | 11,058 |
2020-04-28 | $30.15 | $30.15 | $29.52 | $29.65 | $28.75 | 4,837 |
2020-04-27 | $29.37 | $29.62 | $29.29 | $29.62 | $28.72 | 12,343 |
2020-04-24 | $28.59 | $28.99 | $28.59 | $28.94 | $28.06 | 8,036 |
2020-04-23 | $28.91 | $28.91 | $28.52 | $28.55 | $27.68 | 4,674 |
2020-04-22 | $28.44 | $28.56 | $28.25 | $28.45 | $27.59 | 12,166 |
2020-04-21 | $28.21 | $28.38 | $27.82 | $27.99 | $27.14 | 15,381 |
2020-04-20 | $29.25 | $29.25 | $28.35 | $28.51 | $27.64 | 64,132 |
2020-04-17 | $29.30 | $29.40 | $29.05 | $29.40 | $28.50 | 14,669 |
2020-04-16 | $28.68 | $28.69 | $28.28 | $28.69 | $27.82 | 43,844 |
2020-04-15 | $28.49 | $28.73 | $28.06 | $28.54 | $27.64 | 281,014 |
2020-04-14 | $29.24 | $29.33 | $28.95 | $29.33 | $28.40 | 624,124 |
2020-04-13 | $28.45 | $28.60 | $28.13 | $28.60 | $27.70 | 5,815 |
2020-04-09 | $28.94 | $29.15 | $28.57 | $28.79 | $27.89 | 6,399 |
2020-04-08 | $27.52 | $28.36 | $27.52 | $28.25 | $27.36 | 7,511 |
2020-04-07 | $27.76 | $27.97 | $27.27 | $27.28 | $26.42 | 11,266 |
2020-04-06 | $26.54 | $27.18 | $26.51 | $27.18 | $26.32 | 7,534 |
2020-04-03 | $25.37 | $25.61 | $24.94 | $25.16 | $24.37 | 25,189 |
2020-04-02 | $25.52 | $25.91 | $25.08 | $25.67 | $24.86 | 3,414 |
2020-04-01 | $25.73 | $25.75 | $25.32 | $25.34 | $24.55 | 3,451 |
2020-03-31 | $26.88 | $27.10 | $26.36 | $26.56 | $25.73 | 7,332 |
2020-03-30 | $26.63 | $26.97 | $26.62 | $26.97 | $26.13 | 22,894 |
2020-03-27 | $26.08 | $26.83 | $25.93 | $26.22 | $25.40 | 28,438 |
2020-03-26 | $26.13 | $27.13 | $26.13 | $27.13 | $26.27 | 21,072 |
2020-03-25 | $25.49 | $26.57 | $25.23 | $25.68 | $24.87 | 8,818 |
2020-03-24 | $24.66 | $25.25 | $24.52 | $25.25 | $24.45 | 17,848 |
2020-03-23 | $23.50 | $23.62 | $22.51 | $23.45 | $22.71 | 24,145 |
2020-03-20 | $25.36 | $25.36 | $23.74 | $23.74 | $22.99 | 7,687 |
2020-03-19 | $23.93 | $24.96 | $23.67 | $24.76 | $23.99 | 15,186 |
2020-03-18 | $24.97 | $24.97 | $23.30 | $24.30 | $23.49 | 2,934 |
2020-03-17 | $24.57 | $26.01 | $24.39 | $26.01 | $25.15 | 18,640 |
2020-03-16 | $27.88 | $27.88 | $24.62 | $24.62 | $23.81 | 15,645 |
2020-03-13 | $27.01 | $27.88 | $26.03 | $27.88 | $26.96 | 7,513 |
2020-03-12 | $26.90 | $27.47 | $26.10 | $26.22 | $25.35 | 31,587 |
2020-03-11 | $29.16 | $29.20 | $28.78 | $28.94 | $27.98 | 15,386 |
2020-03-10 | $30.20 | $30.49 | $29.01 | $30.49 | $29.48 | 62,809 |
2020-03-09 | $29.93 | $30.03 | $29.13 | $29.28 | $28.31 | 89,556 |
2020-03-06 | $31.42 | $31.81 | $31.19 | $31.77 | $30.72 | 6,959 |
2020-03-05 | $32.76 | $32.76 | $32.08 | $32.20 | $31.14 | 4,393 |
2020-03-04 | $33.19 | $33.48 | $33.19 | $33.48 | $32.37 | 887 |
2020-03-03 | $33.09 | $33.16 | $32.38 | $32.38 | $31.31 | 21,593 |
2020-03-02 | $31.99 | $33.21 | $31.99 | $33.21 | $32.11 | 48,927 |
2020-02-28 | $31.69 | $31.82 | $31.19 | $31.82 | $30.77 | 8,640 |
2020-02-27 | $33.10 | $33.50 | $32.42 | $32.42 | $31.34 | 9,416 |
2020-02-26 | $34.05 | $34.44 | $33.70 | $33.70 | $32.58 | 7,348 |
2020-02-25 | $35.30 | $35.30 | $33.98 | $33.98 | $32.86 | 4,607 |
2020-02-24 | $35.45 | $35.47 | $35.04 | $35.19 | $34.02 | 10,185 |
2020-02-21 | $36.42 | $36.42 | $36.23 | $36.39 | $35.18 | 1,614 |
2020-02-20 | $36.85 | $36.92 | $36.51 | $36.78 | $35.56 | 9,233 |
2020-02-19 | $36.92 | $36.96 | $36.90 | $36.90 | $35.62 | 3,081 |
2020-02-18 | $36.68 | $36.77 | $36.63 | $36.73 | $35.46 | 8,767 |
2020-02-14 | $36.88 | $36.89 | $36.87 | $36.89 | $35.61 | 974 |
2020-02-13 | $36.89 | $36.94 | $36.84 | $36.84 | $35.57 | 6,776 |
2020-02-12 | $36.87 | $36.95 | $36.86 | $36.92 | $35.64 | 4,124 |
2020-02-11 | $36.72 | $36.81 | $36.62 | $36.62 | $35.35 | 2,179 |
2020-02-10 | $36.37 | $36.45 | $36.32 | $36.45 | $35.18 | 13,487 |
2020-02-07 | $36.36 | $36.36 | $36.24 | $36.26 | $35.00 | 6,755 |
2020-02-06 | $36.48 | $36.53 | $36.48 | $36.53 | $35.26 | 2,989 |
2020-02-05 | $36.28 | $36.41 | $36.20 | $36.41 | $35.15 | 4,452 |
2020-02-04 | $35.90 | $36.08 | $35.90 | $35.94 | $34.70 | 10,856 |
2020-02-03 | $35.63 | $35.63 | $35.44 | $35.46 | $34.23 | 4,038 |
2020-01-31 | $35.93 | $35.93 | $35.22 | $35.25 | $34.03 | 1,312 |
2020-01-30 | $35.70 | $35.92 | $35.59 | $35.92 | $34.67 | 1,638 |
2020-01-29 | $36.03 | $36.05 | $35.90 | $35.90 | $34.65 | 15,915 |
2020-01-28 | $35.74 | $35.95 | $35.68 | $35.89 | $34.64 | 19,633 |
2020-01-27 | $35.48 | $35.66 | $35.48 | $35.53 | $34.30 | 1,926 |
2020-01-24 | $36.49 | $36.49 | $35.96 | $36.14 | $34.89 | 45,824 |
2020-01-23 | $36.40 | $36.47 | $36.17 | $36.47 | $35.20 | 64,346 |
2020-01-22 | $36.54 | $36.54 | $36.39 | $36.41 | $35.15 | 3,133 |
2020-01-21 | $36.43 | $36.52 | $36.38 | $36.42 | $35.16 | 3,565 |
2020-01-17 | $36.62 | $36.69 | $36.61 | $36.69 | $35.42 | 3,435 |
2020-01-16 | $36.49 | $36.55 | $36.46 | $36.55 | $35.29 | 9,167 |
2020-01-15 | $36.32 | $36.34 | $36.20 | $36.28 | $35.00 | 13,746 |
2020-01-14 | $36.20 | $36.33 | $36.20 | $36.21 | $34.94 | 24,871 |
2020-01-13 | $36.03 | $36.22 | $36.03 | $36.22 | $34.94 | 7,697 |
2020-01-10 | $36.06 | $36.13 | $35.97 | $35.97 | $34.70 | 5,460 |
2020-01-09 | $36.01 | $36.06 | $36.00 | $36.06 | $34.79 | 3,266 |
2020-01-08 | $35.84 | $36.04 | $35.74 | $35.89 | $34.63 | 4,422 |
2020-01-07 | $35.77 | $35.81 | $35.75 | $35.79 | $34.52 | 2,736 |
2020-01-06 | $35.49 | $35.85 | $35.49 | $35.85 | $34.58 | 10,971 |
2020-01-03 | $35.78 | $35.85 | $35.74 | $35.82 | $34.56 | 1,905 |
2020-01-02 | $35.86 | $36.06 | $35.79 | $36.06 | $34.79 | 6,939 |
2019-12-31 | $35.67 | $35.69 | $35.59 | $35.69 | $34.43 | 12,254 |
2019-12-30 | $35.64 | $35.70 | $35.63 | $35.65 | $34.39 | 10,905 |
2019-12-27 | $35.90 | $35.90 | $35.76 | $35.80 | $34.54 | 15,325 |
2019-12-26 | $35.80 | $35.83 | $35.77 | $35.81 | $34.55 | 4,605 |
2019-12-24 | $35.70 | $35.71 | $35.68 | $35.69 | $34.43 | 3,925 |
2019-12-23 | $35.69 | $35.72 | $35.68 | $35.70 | $34.44 | 6,851 |
2019-12-20 | $35.67 | $35.70 | $35.66 | $35.67 | $34.41 | 6,149 |
2019-12-19 | $35.44 | $35.52 | $35.44 | $35.51 | $34.26 | 3,144 |
2019-12-18 | $35.34 | $35.42 | $35.32 | $35.41 | $34.16 | 2,411 |
2019-12-17 | $35.35 | $35.39 | $35.33 | $35.39 | $34.09 | 12,900 |
2019-12-16 | $35.31 | $35.40 | $35.30 | $35.32 | $34.03 | 4,814 |
2019-12-13 | $35.07 | $35.09 | $35.06 | $35.06 | $33.78 | 3,911 |
2019-12-12 | $34.84 | $35.13 | $34.84 | $35.13 | $33.84 | 12,733 |
2019-12-11 | $34.67 | $34.73 | $34.64 | $34.73 | $33.46 | 5,004 |
2019-12-10 | $34.60 | $34.68 | $34.57 | $34.57 | $33.31 | 8,564 |
2019-12-09 | $34.78 | $34.78 | $34.65 | $34.66 | $33.39 | 1,315 |
2019-12-06 | $34.77 | $34.84 | $34.76 | $34.77 | $33.50 | 2,395 |
2019-12-05 | $34.45 | $34.45 | $34.29 | $34.39 | $33.14 | 25,614 |
2019-12-04 | $34.41 | $34.42 | $34.34 | $34.34 | $33.08 | 2,942 |
2019-12-03 | $33.96 | $34.10 | $33.88 | $34.10 | $32.85 | 25,245 |
2019-12-02 | $34.49 | $34.49 | $34.40 | $34.40 | $33.14 | 2,952 |
2019-11-29 | $34.76 | $34.79 | $34.70 | $34.70 | $33.43 | 1,236 |
2019-11-27 | $34.77 | $34.85 | $34.74 | $34.83 | $33.56 | 2,897 |
2019-11-26 | $34.72 | $34.77 | $34.66 | $34.71 | $33.44 | 5,008 |
2019-11-25 | $34.53 | $34.71 | $34.53 | $34.71 | $33.45 | 5,647 |
2019-11-22 | $34.35 | $34.35 | $34.25 | $34.34 | $33.09 | 14,560 |
2019-11-21 | $34.36 | $34.36 | $34.17 | $34.26 | $33.01 | 24,193 |
2019-11-20 | $34.34 | $34.41 | $34.19 | $34.29 | $33.04 | 15,743 |
2019-11-19 | $34.48 | $34.49 | $34.34 | $34.43 | $33.17 | 3,889 |
2019-11-18 | $34.45 | $34.52 | $34.45 | $34.52 | $33.26 | 11,714 |
2019-11-15 | $34.40 | $34.52 | $34.40 | $34.51 | $33.25 | 1,962 |
2019-11-14 | $34.28 | $34.29 | $34.23 | $34.29 | $33.04 | 5,862 |
2019-11-13 | $34.24 | $34.34 | $34.24 | $34.26 | $32.95 | 4,893 |
2019-11-12 | $34.39 | $34.50 | $34.30 | $34.37 | $33.05 | 3,195 |
2019-11-11 | $34.27 | $34.37 | $34.27 | $34.34 | $33.02 | 10,124 |
2019-11-08 | $34.29 | $34.44 | $34.29 | $34.44 | $33.12 | 10,667 |
2019-11-07 | $34.46 | $34.53 | $34.32 | $34.34 | $33.02 | 11,646 |
2019-11-06 | $34.33 | $34.33 | $34.14 | $34.21 | $32.90 | 10,599 |
2019-11-05 | $34.43 | $34.45 | $34.36 | $34.37 | $33.05 | 3,909 |
2019-11-04 | $34.27 | $34.33 | $34.27 | $34.33 | $33.01 | 7,721 |
2019-11-01 | $33.93 | $34.02 | $33.93 | $34.02 | $32.72 | 1,687 |
2019-10-31 | $33.71 | $33.74 | $33.42 | $33.59 | $32.30 | 2,237 |
2019-10-30 | $33.63 | $33.77 | $33.59 | $33.77 | $32.47 | 13,503 |
2019-10-29 | $33.80 | $33.91 | $33.80 | $33.82 | $32.52 | 16,275 |
2019-10-28 | $33.90 | $33.93 | $33.82 | $33.85 | $32.56 | 5,940 |
2019-10-25 | $33.46 | $33.71 | $33.46 | $33.67 | $32.38 | 4,641 |
2019-10-24 | $33.61 | $33.61 | $33.35 | $33.49 | $32.20 | 3,732 |
2019-10-23 | $33.40 | $33.51 | $33.36 | $33.51 | $32.22 | 5,466 |
2019-10-22 | $33.40 | $33.52 | $33.39 | $33.41 | $32.13 | 4,503 |
2019-10-21 | $33.40 | $33.40 | $33.33 | $33.39 | $32.11 | 3,145 |
2019-10-18 | $33.32 | $33.32 | $33.14 | $33.18 | $31.91 | 12,751 |
2019-10-17 | $33.39 | $33.39 | $33.25 | $33.32 | $32.05 | 18,038 |
2019-10-16 | $33.27 | $33.28 | $33.18 | $33.20 | $31.91 | 6,092 |
2019-10-15 | $33.00 | $33.22 | $33.00 | $33.22 | $31.93 | 1,782 |
2019-10-14 | $32.87 | $32.92 | $32.83 | $32.88 | $31.61 | 20,323 |
2019-10-11 | $33.06 | $33.13 | $32.92 | $32.94 | $31.66 | 6,821 |
2019-10-10 | $32.44 | $32.56 | $32.39 | $32.43 | $31.18 | 19,677 |
2019-10-09 | $32.15 | $32.30 | $32.15 | $32.22 | $30.97 | 4,738 |
2019-10-08 | $32.20 | $32.20 | $31.94 | $31.94 | $30.71 | 1,115 |
2019-10-07 | $32.43 | $32.64 | $32.43 | $32.46 | $31.21 | 18,162 |
2019-10-04 | $32.34 | $32.57 | $32.33 | $32.57 | $31.31 | 25,752 |
2019-10-03 | $31.66 | $32.12 | $31.66 | $32.12 | $30.88 | 1,448 |
2019-10-02 | $32.18 | $32.18 | $31.87 | $31.94 | $30.71 | 13,123 |
2019-10-01 | $32.96 | $32.96 | $32.52 | $32.56 | $31.30 | 6,128 |
2019-09-30 | $32.90 | $33.04 | $32.89 | $32.98 | $31.70 | 2,138 |
2019-09-27 | $33.07 | $33.12 | $32.82 | $32.82 | $31.55 | 5,607 |
2019-09-26 | $33.04 | $33.08 | $32.89 | $33.00 | $31.72 | 9,835 |
2019-09-25 | $32.75 | $33.15 | $32.75 | $33.14 | $31.86 | 12,358 |
2019-09-24 | $33.27 | $33.29 | $32.83 | $32.88 | $31.60 | 7,951 |
2019-09-23 | $33.20 | $33.28 | $33.11 | $33.22 | $31.93 | 4,665 |
2019-09-20 | $33.39 | $33.41 | $33.14 | $33.14 | $31.86 | 23,402 |
2019-09-19 | $33.41 | $33.43 | $33.30 | $33.31 | $32.02 | 15,749 |
2019-09-18 | $33.29 | $33.39 | $33.16 | $33.39 | $32.06 | 130,289 |
2019-09-17 | $33.25 | $33.38 | $33.24 | $33.38 | $32.05 | 113,288 |
2019-09-16 | $33.44 | $33.44 | $33.38 | $33.40 | $32.07 | 1,653 |
2019-09-13 | $33.57 | $33.58 | $33.53 | $33.54 | $32.20 | 2,487 |
2019-09-12 | $33.48 | $33.64 | $33.42 | $33.55 | $32.21 | 3,726 |
2019-09-11 | $33.30 | $33.47 | $33.30 | $33.47 | $32.13 | 11,698 |
2019-09-10 | $32.90 | $33.13 | $32.90 | $33.13 | $31.81 | 18,516 |
2019-09-09 | $32.92 | $33.05 | $32.92 | $33.01 | $31.70 | 9,972 |
2019-09-06 | $32.86 | $32.90 | $32.77 | $32.81 | $31.51 | 8,311 |
2019-09-05 | $32.75 | $32.93 | $32.75 | $32.83 | $31.52 | 5,793 |
2019-09-04 | $32.22 | $32.32 | $32.14 | $32.32 | $31.03 | 14,349 |
2019-09-03 | $31.92 | $31.99 | $31.74 | $31.87 | $30.60 | 19,443 |
2019-08-30 | $32.31 | $32.31 | $32.05 | $32.18 | $30.90 | 23,652 |
2019-08-29 | $31.92 | $32.17 | $31.92 | $32.11 | $30.83 | 28,848 |
2019-08-28 | $31.43 | $31.63 | $31.43 | $31.61 | $30.35 | 19,246 |
2019-08-27 | $31.48 | $31.48 | $31.35 | $31.37 | $30.12 | 2,029 |
2019-08-26 | $31.36 | $31.55 | $31.36 | $31.52 | $30.26 | 23,251 |
2019-08-23 | $31.87 | $32.14 | $31.16 | $31.16 | $29.92 | 14,761 |
2019-08-22 | $32.30 | $32.34 | $32.03 | $32.20 | $30.92 | 24,356 |
2019-08-21 | $32.25 | $32.30 | $32.17 | $32.25 | $30.90 | 36,594 |
2019-08-20 | $32.06 | $32.14 | $31.98 | $31.98 | $30.64 | 2,812 |
2019-08-19 | $32.25 | $32.33 | $32.19 | $32.25 | $30.90 | 18,608 |
2019-08-16 | $31.51 | $31.83 | $31.50 | $31.83 | $30.49 | 23,295 |
2019-08-15 | $31.23 | $31.36 | $31.23 | $31.29 | $29.97 | 10,048 |
2019-08-14 | $31.76 | $31.79 | $31.32 | $31.37 | $30.05 | 17,736 |
2019-08-13 | $31.82 | $32.66 | $31.82 | $32.37 | $31.02 | 32,118 |
2019-08-12 | $32.03 | $32.04 | $31.79 | $31.88 | $30.55 | 15,822 |
2019-08-09 | $32.55 | $32.55 | $32.24 | $32.33 | $30.98 | 8,107 |
2019-08-08 | $32.22 | $32.63 | $32.22 | $32.63 | $31.26 | 11,597 |
2019-08-07 | $31.71 | $32.08 | $31.71 | $32.06 | $30.71 | 27,090 |
2019-08-06 | $31.99 | $32.16 | $31.78 | $32.14 | $30.79 | 13,828 |
2019-08-05 | $32.14 | $32.14 | $31.69 | $31.82 | $30.49 | 10,537 |
2019-08-02 | $32.94 | $32.99 | $32.65 | $32.75 | $31.38 | 7,342 |
2019-08-01 | $33.71 | $33.94 | $33.16 | $33.23 | $31.84 | 6,056 |
2019-07-31 | $33.96 | $34.05 | $33.64 | $33.64 | $32.23 | 6,280 |
2019-07-30 | $33.70 | $33.98 | $33.70 | $33.96 | $32.53 | 12,456 |
2019-07-29 | $33.98 | $33.98 | $33.85 | $33.88 | $32.46 | 19,815 |
2019-07-26 | $33.87 | $34.06 | $33.87 | $34.02 | $32.60 | 9,252 |
2019-07-25 | $33.96 | $33.96 | $33.70 | $33.72 | $32.31 | 24,153 |
2019-07-24 | $33.77 | $33.98 | $33.77 | $33.97 | $32.54 | 3,540 |
2019-07-23 | $33.65 | $33.76 | $33.63 | $33.75 | $32.34 | 5,093 |
2019-07-22 | $33.62 | $33.64 | $33.48 | $33.53 | $32.12 | 9,469 |
2019-07-19 | $33.65 | $33.72 | $33.52 | $33.52 | $32.11 | 12,861 |
2019-07-18 | $33.57 | $33.62 | $33.41 | $33.62 | $32.21 | 19,041 |
2019-07-17 | $33.68 | $33.79 | $33.64 | $33.64 | $32.21 | 11,201 |
2019-07-16 | $34.09 | $34.09 | $33.95 | $33.99 | $32.55 | 9,508 |
2019-07-15 | $33.96 | $34.03 | $33.96 | $34.03 | $32.59 | 2,713 |
2019-07-12 | $33.95 | $34.07 | $33.94 | $34.07 | $32.63 | 6,401 |
2019-07-11 | $33.71 | $33.82 | $33.71 | $33.81 | $32.38 | 12,434 |
2019-07-10 | $33.74 | $33.77 | $33.67 | $33.74 | $32.31 | 10,795 |
2019-07-09 | $33.57 | $33.63 | $33.53 | $33.63 | $32.21 | 51,481 |
2019-07-08 | $33.70 | $33.70 | $33.59 | $33.61 | $32.19 | 23,661 |
2019-07-05 | $33.56 | $33.85 | $33.54 | $33.81 | $32.38 | 16,047 |
2019-07-03 | $33.65 | $33.78 | $33.65 | $33.78 | $32.36 | 25,884 |
2019-07-02 | $33.58 | $33.58 | $33.43 | $33.52 | $32.10 | 7,888 |
2019-07-01 | $33.61 | $33.66 | $33.55 | $33.56 | $32.14 | 5,738 |
2019-06-28 | $33.23 | $33.36 | $33.23 | $33.36 | $31.95 | 6,761 |
2019-06-27 | $33.13 | $33.15 | $33.02 | $33.13 | $31.73 | 23,045 |
2019-06-26 | $32.87 | $33.04 | $32.87 | $32.91 | $31.52 | 13,740 |
2019-06-25 | $32.97 | $33.02 | $32.83 | $32.83 | $31.44 | 2,292 |
2019-06-24 | $33.19 | $33.23 | $33.06 | $33.06 | $31.67 | 1,806 |
2019-06-21 | $33.14 | $33.26 | $33.14 | $33.18 | $31.78 | 18,006 |
2019-06-20 | $33.26 | $33.27 | $33.08 | $33.27 | $31.87 | 2,850 |
2019-06-19 | $32.87 | $32.96 | $32.87 | $32.96 | $31.52 | 13,210 |
2019-06-18 | $32.77 | $33.03 | $32.77 | $32.89 | $31.46 | 12,629 |
2019-06-17 | $32.55 | $32.57 | $32.51 | $32.51 | $31.10 | 8,828 |
2019-06-14 | $32.41 | $32.49 | $32.41 | $32.49 | $31.07 | 2,319 |
2019-06-13 | $32.50 | $32.59 | $32.47 | $32.59 | $31.17 | 2,358 |
2019-06-12 | $32.44 | $32.44 | $32.32 | $32.34 | $30.93 | 2,116 |
2019-06-11 | $32.47 | $32.54 | $32.43 | $32.44 | $31.03 | 16,022 |
2019-06-10 | $32.70 | $32.70 | $32.46 | $32.46 | $31.04 | 6,688 |
2019-06-07 | $32.16 | $32.33 | $32.16 | $32.25 | $30.85 | 4,891 |
2019-06-06 | $31.80 | $31.94 | $31.73 | $31.94 | $30.55 | 5,081 |
2019-06-05 | $31.75 | $31.80 | $31.67 | $31.80 | $30.42 | 14,053 |
2019-06-04 | $31.26 | $31.72 | $31.25 | $31.72 | $30.34 | 10,137 |
2019-06-03 | $30.93 | $31.09 | $30.82 | $30.98 | $29.63 | 21,938 |
2019-05-31 | $31.12 | $31.12 | $30.97 | $30.99 | $29.64 | 78,510 |
2019-05-30 | $31.63 | $31.63 | $31.34 | $31.42 | $30.05 | 143,219 |
2019-05-29 | $31.40 | $31.47 | $31.25 | $31.43 | $30.06 | 2,817 |
2019-05-28 | $31.99 | $31.99 | $31.79 | $31.79 | $30.40 | 576 |
2019-05-24 | $32.13 | $32.13 | $31.92 | $32.02 | $30.62 | 4,992 |
2019-05-23 | $31.92 | $32.01 | $31.76 | $31.91 | $30.52 | 2,925 |
2019-05-22 | $32.63 | $32.64 | $32.45 | $32.50 | $31.02 | 11,105 |
2019-05-21 | $32.66 | $32.76 | $32.66 | $32.74 | $31.25 | 13,342 |
2019-05-20 | $32.48 | $32.53 | $32.44 | $32.44 | $30.96 | 4,148 |
2019-05-17 | $32.76 | $32.96 | $32.75 | $32.75 | $31.26 | 4,210 |
2019-05-16 | $33.04 | $33.13 | $32.93 | $32.96 | $31.46 | 7,006 |
2019-05-15 | $32.42 | $32.82 | $32.42 | $32.79 | $31.30 | 9,311 |
2019-05-14 | $32.54 | $32.73 | $32.54 | $32.64 | $31.15 | 9,890 |
2019-05-13 | $32.54 | $32.54 | $32.22 | $32.31 | $30.84 | 7,109 |
2019-05-10 | $32.70 | $33.35 | $32.70 | $33.23 | $31.72 | 12,830 |
2019-05-09 | $32.92 | $33.20 | $32.91 | $33.20 | $31.69 | 1,764 |
2019-05-08 | $33.37 | $33.50 | $33.28 | $33.28 | $31.76 | 4,222 |
2019-05-07 | $33.56 | $33.56 | $33.19 | $33.34 | $31.82 | 6,443 |
2019-05-06 | $33.59 | $33.93 | $33.55 | $33.93 | $32.38 | 5,842 |
2019-05-03 | $33.81 | $34.08 | $33.81 | $34.08 | $32.53 | 11,749 |
2019-05-02 | $33.73 | $33.85 | $33.47 | $33.63 | $32.10 | 10,965 |
2019-05-01 | $34.15 | $34.19 | $33.82 | $33.82 | $32.27 | 2,491 |
2019-04-30 | $34.03 | $34.13 | $34.03 | $34.13 | $32.58 | 1,631 |
2019-04-29 | $34.19 | $34.31 | $34.18 | $34.26 | $32.70 | 3,236 |
2019-04-26 | $33.95 | $34.14 | $33.95 | $34.14 | $32.59 | 3,297 |
2019-04-25 | $33.97 | $34.05 | $33.82 | $33.96 | $32.41 | 8,397 |
2019-04-24 | $34.15 | $34.18 | $34.09 | $34.09 | $32.54 | 4,008 |
2019-04-23 | $33.78 | $34.12 | $33.78 | $34.11 | $32.56 | 2,104 |
2019-04-22 | $33.70 | $33.78 | $33.70 | $33.76 | $32.22 | 27,458 |
2019-04-18 | $33.81 | $33.81 | $33.74 | $33.75 | $32.21 | 2,820 |
2019-04-17 | $33.78 | $33.78 | $33.69 | $33.73 | $32.19 | 2,918 |
2019-04-16 | $33.78 | $33.82 | $33.72 | $33.76 | $32.22 | 8,048 |
2019-04-15 | $33.67 | $33.77 | $33.66 | $33.73 | $32.19 | 7,909 |
2019-04-12 | $33.87 | $33.88 | $33.69 | $33.78 | $32.24 | 4,199 |
2019-04-11 | $33.69 | $33.72 | $33.59 | $33.65 | $32.12 | 7,374 |
2019-04-10 | $33.48 | $33.63 | $33.48 | $33.62 | $32.08 | 3,566 |
2019-04-09 | $33.59 | $33.59 | $33.45 | $33.45 | $31.92 | 12,961 |
2019-04-08 | $33.64 | $33.74 | $33.64 | $33.74 | $32.20 | 4,400 |
2019-04-05 | $33.69 | $33.75 | $33.69 | $33.75 | $32.20 | 4,632 |
2019-04-04 | $33.45 | $33.57 | $33.44 | $33.57 | $32.04 | 9,348 |
2019-04-03 | $33.51 | $33.52 | $33.34 | $33.38 | $31.85 | 6,026 |
2019-04-02 | $33.36 | $33.36 | $33.25 | $33.32 | $31.80 | 6,500 |
2019-04-01 | $33.23 | $33.39 | $33.22 | $33.39 | $31.87 | 6,510 |
2019-03-29 | $32.92 | $32.92 | $32.80 | $32.89 | $31.39 | 9,750 |
2019-03-28 | $32.72 | $32.78 | $32.51 | $32.74 | $31.25 | 3,812 |
2019-03-27 | $32.75 | $32.75 | $32.51 | $32.58 | $31.09 | 23,067 |
2019-03-26 | $32.72 | $32.72 | $32.50 | $32.62 | $31.13 | 21,634 |
2019-03-25 | $32.33 | $32.44 | $32.33 | $32.42 | $30.93 | 1,407 |
2019-03-22 | $32.70 | $32.70 | $32.41 | $32.41 | $30.93 | 1,556 |
2019-03-21 | $32.92 | $33.23 | $32.92 | $33.20 | $31.68 | 4,595 |
2019-03-20 | $32.87 | $33.03 | $32.76 | $32.92 | $31.37 | 5,430 |
2019-03-19 | $33.30 | $33.30 | $32.97 | $33.07 | $31.51 | 25,153 |
2019-03-18 | $32.94 | $33.14 | $32.94 | $33.12 | $31.56 | 17,691 |
2019-03-15 | $32.95 | $33.09 | $32.89 | $32.92 | $31.37 | 52,046 |
2019-03-14 | $32.88 | $32.96 | $32.87 | $32.87 | $31.32 | 9,359 |
2019-03-13 | $32.99 | $33.09 | $32.96 | $32.96 | $31.41 | 32,583 |
2019-03-12 | $32.80 | $32.87 | $32.72 | $32.72 | $31.18 | 33,325 |
2019-03-11 | $32.38 | $32.73 | $32.38 | $32.71 | $31.17 | 10,987 |
2019-03-08 | $32.12 | $32.24 | $32.03 | $32.23 | $30.71 | 49,322 |
2019-03-07 | $32.32 | $32.46 | $32.29 | $32.36 | $30.83 | 160,528 |
2019-03-06 | $32.80 | $32.85 | $32.59 | $32.64 | $31.10 | 10,700 |
2019-03-05 | $32.83 | $32.94 | $32.82 | $32.84 | $31.29 | 4,517 |
2019-03-04 | $33.15 | $33.16 | $32.63 | $32.88 | $31.33 | 13,317 |
2019-03-01 | $33.12 | $33.12 | $32.91 | $33.04 | $31.48 | 3,198 |
2019-02-28 | $33.03 | $33.03 | $32.74 | $32.76 | $31.22 | 14,020 |
2019-02-27 | $32.92 | $32.95 | $32.79 | $32.91 | $31.36 | 6,849 |
2019-02-26 | $33.06 | $33.06 | $32.92 | $32.92 | $31.37 | 9,903 |
2019-02-25 | $33.26 | $33.31 | $33.07 | $33.07 | $31.51 | 10,557 |
2019-02-22 | $32.92 | $33.00 | $32.88 | $33.00 | $31.44 | 2,040 |
2019-02-21 | $32.97 | $32.99 | $32.82 | $32.90 | $31.35 | 4,065 |
2019-02-20 | $33.14 | $33.19 | $33.13 | $33.16 | $31.54 | 13,656 |
2019-02-19 | $32.92 | $33.10 | $32.92 | $32.99 | $31.38 | 14,004 |
2019-02-15 | $32.81 | $32.86 | $32.75 | $32.86 | $31.26 | 4,493 |
2019-02-14 | $32.42 | $32.60 | $32.42 | $32.52 | $30.93 | 17,127 |
2019-02-13 | $32.53 | $32.57 | $32.41 | $32.48 | $30.90 | 11,421 |
2019-02-12 | $32.24 | $32.39 | $32.24 | $32.34 | $30.77 | 4,338 |
2019-02-11 | $31.89 | $31.96 | $31.86 | $31.93 | $30.38 | 7,336 |
2019-02-08 | $31.82 | $31.82 | $31.51 | $31.77 | $30.22 | 16,987 |
2019-02-07 | $32.14 | $32.14 | $31.66 | $31.83 | $30.28 | 8,555 |
2019-02-06 | $32.37 | $32.40 | $32.29 | $32.35 | $30.77 | 15,308 |
2019-02-05 | $32.40 | $32.40 | $32.22 | $32.38 | $30.80 | 15,345 |
2019-02-04 | $31.94 | $32.19 | $31.94 | $32.19 | $30.62 | 18,321 |
2019-02-01 | $32.04 | $32.11 | $31.91 | $32.00 | $30.44 | 14,939 |
2019-01-31 | $31.77 | $32.04 | $31.77 | $32.01 | $30.45 | 37,653 |
2019-01-30 | $31.41 | $31.86 | $31.30 | $31.69 | $30.14 | 14,388 |
2019-01-29 | $31.38 | $31.38 | $31.22 | $31.25 | $29.72 | 28,988 |
2019-01-28 | $31.18 | $31.31 | $31.05 | $31.25 | $29.73 | 60,929 |
2019-01-25 | $31.43 | $31.58 | $31.43 | $31.52 | $29.98 | 65,113 |
2019-01-24 | $31.01 | $31.13 | $31.01 | $31.09 | $29.58 | 94,150 |
2019-01-23 | $31.19 | $31.19 | $30.76 | $30.95 | $29.44 | 15,636 |
2019-01-22 | $31.23 | $31.24 | $30.85 | $30.89 | $29.38 | 22,632 |
2019-01-18 | $31.36 | $31.68 | $31.33 | $31.58 | $30.04 | 40,673 |
2019-01-17 | $30.88 | $31.21 | $30.85 | $31.17 | $29.65 | 20,181 |
2019-01-16 | $31.03 | $31.03 | $30.89 | $30.95 | $29.43 | 9,355 |
2019-01-15 | $30.67 | $30.86 | $30.57 | $30.80 | $29.29 | 28,076 |
2019-01-14 | $30.56 | $30.67 | $30.50 | $30.55 | $29.05 | 39,271 |
2019-01-11 | $30.64 | $30.77 | $30.61 | $30.75 | $29.24 | 23,333 |
2019-01-10 | $30.44 | $30.76 | $30.40 | $30.76 | $29.25 | 60,026 |
2019-01-09 | $30.78 | $30.92 | $30.57 | $30.75 | $29.24 | 4,067 |
2019-01-08 | $30.52 | $30.58 | $30.19 | $30.52 | $29.02 | 14,946 |
2019-01-07 | $29.94 | $30.33 | $29.94 | $30.15 | $28.67 | 6,484 |
2019-01-04 | $29.57 | $29.85 | $29.57 | $29.82 | $28.35 | 6,200 |
2019-01-03 | $28.71 | $29.10 | $28.71 | $28.71 | $27.31 | 12,600 |
2019-01-02 | $28.80 | $29.45 | $28.80 | $29.31 | $27.88 | 36,671 |
2018-12-31 | $29.10 | $29.15 | $28.87 | $29.02 | $27.60 | 92,526 |
2018-12-28 | $29.08 | $29.43 | $28.91 | $28.95 | $27.53 | 55,649 |
2018-12-27 | $28.48 | $29.00 | $27.97 | $29.00 | $27.58 | 30,566 |
2018-12-26 | $27.51 | $28.76 | $27.32 | $28.76 | $27.35 | 49,377 |
2018-12-24 | $27.56 | $27.75 | $27.41 | $27.41 | $26.06 | 12,890 |
2018-12-21 | $28.64 | $28.88 | $27.87 | $27.98 | $26.61 | 20,250 |
2018-12-20 | $28.89 | $29.13 | $28.34 | $28.56 | $27.15 | 27,712 |
2018-12-19 | $29.97 | $30.15 | $29.04 | $29.20 | $27.70 | 26,059 |
2018-12-18 | $29.97 | $29.97 | $29.49 | $29.71 | $28.18 | 24,732 |
2018-12-17 | $29.98 | $30.34 | $29.52 | $29.63 | $28.10 | 25,573 |
2018-12-14 | $30.83 | $30.83 | $30.22 | $30.32 | $28.76 | 16,319 |
2018-12-13 | $31.14 | $31.14 | $30.77 | $30.91 | $29.32 | 30,784 |
2018-12-12 | $31.42 | $31.57 | $31.23 | $31.23 | $29.62 | 10,926 |
2018-12-11 | $31.44 | $31.44 | $30.79 | $30.97 | $29.38 | 25,458 |
2018-12-10 | $30.97 | $31.11 | $30.71 | $31.06 | $29.46 | 7,763 |
2018-12-07 | $31.59 | $31.59 | $30.85 | $30.99 | $29.40 | 22,666 |
2018-12-06 | $31.32 | $31.70 | $30.99 | $31.70 | $30.07 | 17,178 |
2018-12-04 | $32.85 | $32.87 | $31.86 | $31.86 | $30.22 | 13,183 |
2018-12-03 | $33.12 | $33.19 | $33.01 | $33.14 | $31.44 | 8,275 |
2018-11-30 | $32.57 | $32.79 | $32.57 | $32.73 | $31.05 | 6,529 |
2018-11-29 | $32.57 | $32.79 | $32.43 | $32.73 | $31.05 | 38,992 |
2018-11-28 | $32.26 | $32.50 | $31.91 | $32.50 | $30.83 | 9,253 |
2018-11-27 | $31.74 | $31.90 | $31.74 | $31.86 | $30.22 | 52,423 |
2018-11-26 | $31.93 | $31.93 | $31.77 | $31.92 | $30.28 | 4,694 |
2018-11-23 | $31.54 | $31.60 | $31.54 | $31.59 | $29.97 | 3,490 |
2018-11-21 | $31.78 | $31.95 | $31.76 | $31.76 | $30.13 | 16,187 |
2018-11-20 | $31.72 | $31.88 | $31.35 | $31.54 | $29.92 | 42,810 |
2018-11-19 | $32.75 | $32.75 | $32.06 | $32.17 | $30.52 | 66,069 |
2018-11-16 | $32.99 | $32.99 | $32.58 | $32.78 | $31.09 | 111,294 |
2018-11-15 | $32.26 | $32.75 | $32.01 | $32.69 | $31.01 | 194,468 |
2018-11-14 | $32.86 | $32.86 | $32.40 | $32.47 | $30.75 | 7,450 |
2018-11-13 | $32.91 | $33.06 | $32.71 | $32.71 | $30.97 | 8,571 |
2018-11-12 | $33.32 | $33.32 | $32.86 | $32.86 | $31.12 | 14,915 |
2018-11-09 | $33.79 | $33.97 | $33.43 | $33.69 | $31.90 | 18,820 |
2018-11-08 | $34.19 | $34.29 | $34.03 | $34.15 | $32.34 | 42,420 |
2018-11-07 | $33.89 | $34.40 | $33.84 | $34.33 | $32.51 | 5,609 |
2018-11-06 | $33.59 | $33.66 | $33.52 | $33.66 | $31.87 | 2,089 |
2018-11-05 | $33.33 | $33.54 | $33.16 | $33.44 | $31.67 | 42,621 |
2018-11-02 | $33.61 | $33.61 | $33.11 | $33.31 | $31.54 | 16,628 |
2018-11-01 | $33.14 | $33.43 | $33.14 | $33.41 | $31.63 | 44,694 |
2018-10-31 | $33.07 | $33.14 | $32.93 | $32.93 | $31.18 | 5,343 |
2018-10-30 | $32.35 | $32.63 | $32.17 | $32.60 | $30.87 | 4,588 |
2018-10-29 | $32.75 | $32.80 | $31.59 | $31.89 | $30.20 | 10,197 |
2018-10-26 | $32.22 | $32.58 | $31.81 | $32.16 | $30.45 | 39,157 |
2018-10-25 | $32.28 | $32.91 | $32.28 | $32.76 | $31.02 | 28,746 |
2018-10-24 | $33.15 | $33.20 | $32.01 | $32.01 | $30.31 | 9,848 |
2018-10-23 | $32.75 | $33.34 | $32.75 | $33.25 | $31.49 | 40,483 |
2018-10-22 | $33.66 | $33.66 | $33.49 | $33.59 | $31.80 | 19,479 |
2018-10-19 | $34.02 | $34.02 | $33.59 | $33.73 | $31.94 | 11,634 |
2018-10-18 | $34.07 | $34.33 | $33.69 | $33.72 | $31.93 | 18,620 |
2018-10-17 | $34.63 | $34.63 | $34.13 | $34.43 | $32.59 | 23,997 |
2018-10-16 | $33.93 | $34.55 | $33.93 | $34.55 | $32.70 | 27,329 |
2018-10-15 | $33.89 | $34.06 | $33.82 | $33.86 | $32.05 | 15,499 |
2018-10-12 | $34.03 | $34.03 | $33.48 | $33.89 | $32.08 | 48,578 |
2018-10-11 | $34.25 | $34.25 | $33.65 | $33.65 | $31.85 | 34,800 |
2018-10-10 | $35.66 | $35.66 | $34.25 | $34.25 | $32.42 | 19,506 |
2018-10-09 | $35.42 | $35.50 | $35.36 | $35.38 | $33.49 | 32,807 |
2018-10-08 | $35.33 | $35.48 | $35.21 | $35.45 | $33.55 | 6,188 |
2018-10-05 | $35.63 | $35.63 | $35.27 | $35.41 | $33.52 | 17,159 |
2018-10-04 | $35.84 | $35.84 | $35.52 | $35.69 | $33.78 | 12,891 |
2018-10-03 | $36.04 | $36.13 | $35.97 | $36.00 | $34.07 | 25,977 |
2018-10-02 | $35.96 | $36.03 | $35.86 | $35.89 | $33.97 | 30,631 |
2018-10-01 | $36.22 | $36.25 | $36.06 | $36.06 | $34.13 | 9,199 |
2018-09-28 | $36.00 | $36.09 | $35.93 | $35.98 | $34.06 | 8,796 |
2018-09-27 | $36.17 | $36.18 | $36.06 | $36.07 | $34.14 | 2,837 |
2018-09-26 | $36.11 | $36.26 | $35.97 | $35.97 | $34.05 | 7,178 |
2018-09-25 | $36.48 | $36.48 | $36.09 | $36.09 | $34.16 | 19,140 |
2018-09-24 | $35.99 | $36.12 | $35.99 | $36.12 | $34.19 | 6,464 |
2018-09-21 | $36.45 | $36.45 | $36.27 | $36.27 | $34.33 | 3,224 |
2018-09-20 | $36.22 | $36.39 | $36.16 | $36.35 | $34.41 | 41,138 |
2018-09-19 | $36.36 | $36.36 | $36.00 | $36.05 | $34.09 | 4,088 |
2018-09-18 | $35.89 | $36.04 | $35.89 | $36.02 | $34.06 | 762 |
2018-09-17 | $35.85 | $35.85 | $35.70 | $35.70 | $33.76 | 7,852 |
2018-09-14 | $35.99 | $36.06 | $35.92 | $36.01 | $34.06 | 16,440 |
2018-09-13 | $36.21 | $36.21 | $35.89 | $35.90 | $33.95 | 23,811 |
2018-09-12 | $35.75 | $35.88 | $35.66 | $35.87 | $33.92 | 32,957 |
2018-09-11 | $35.62 | $35.89 | $35.62 | $35.86 | $33.91 | 15,624 |
2018-09-10 | $35.78 | $35.79 | $35.72 | $35.72 | $33.78 | 21,082 |
2018-09-07 | $35.65 | $35.82 | $35.60 | $35.64 | $33.71 | 28,692 |
2018-09-06 | $35.88 | $35.91 | $35.64 | $35.79 | $33.84 | 41,842 |
2018-09-05 | $36.01 | $36.03 | $35.80 | $35.94 | $33.99 | 29,574 |
2018-09-04 | $36.21 | $36.21 | $36.06 | $36.10 | $34.14 | 6,803 |
2018-08-31 | $36.20 | $36.23 | $36.11 | $36.22 | $34.25 | 3,636 |
2018-08-30 | $36.27 | $36.39 | $36.19 | $36.19 | $34.23 | 4,198 |
2018-08-29 | $35.99 | $36.31 | $35.99 | $36.31 | $34.34 | 21,253 |
2018-08-28 | $36.52 | $36.52 | $36.02 | $36.07 | $34.11 | 16,164 |
2018-08-27 | $36.05 | $36.20 | $36.05 | $36.13 | $34.17 | 7,520 |
2018-08-24 | $35.77 | $35.87 | $35.73 | $35.84 | $33.90 | 10,231 |
2018-08-23 | $36.05 | $36.05 | $35.64 | $35.71 | $33.77 | 10,659 |
2018-08-22 | $35.75 | $35.91 | $35.75 | $35.88 | $33.88 | 24,000 |
2018-08-21 | $35.70 | $35.95 | $35.70 | $35.80 | $33.80 | 52,303 |
2018-08-20 | $35.59 | $35.66 | $35.52 | $35.65 | $33.66 | 8,152 |
2018-08-17 | $35.26 | $35.58 | $35.22 | $35.46 | $33.49 | 36,317 |
2018-08-16 | $35.21 | $35.39 | $35.21 | $35.33 | $33.36 | 179,898 |
2018-08-15 | $35.10 | $35.10 | $34.81 | $34.96 | $33.01 | 346,859 |
2018-08-14 | $35.41 | $35.47 | $35.41 | $35.44 | $33.47 | 1,309 |
2018-08-13 | $35.32 | $35.41 | $35.05 | $35.07 | $33.12 | 8,003 |
2018-08-10 | $35.40 | $35.40 | $35.25 | $35.35 | $33.38 | 38,255 |
2018-08-09 | $35.98 | $35.98 | $35.62 | $35.62 | $33.64 | 49,950 |
2018-08-08 | $36.01 | $36.01 | $35.63 | $35.71 | $33.72 | 21,326 |
2018-08-07 | $35.72 | $35.77 | $35.65 | $35.65 | $33.67 | 7,703 |
2018-08-06 | $35.73 | $35.73 | $35.36 | $35.47 | $33.49 | 15,388 |
2018-08-03 | $35.43 | $35.43 | $35.30 | $35.35 | $33.38 | 13,829 |
2018-08-02 | $35.25 | $35.38 | $35.12 | $35.37 | $33.40 | 13,613 |
2018-08-01 | $35.19 | $35.32 | $35.15 | $35.23 | $33.26 | 12,123 |
2018-07-31 | $35.13 | $35.32 | $35.13 | $35.25 | $33.29 | 24,504 |
2018-07-30 | $35.26 | $35.26 | $35.12 | $35.14 | $33.18 | 3,106 |
2018-07-27 | $35.33 | $35.35 | $35.18 | $35.22 | $33.26 | 4,955 |
2018-07-26 | $35.57 | $35.63 | $35.50 | $35.52 | $33.54 | 6,349 |
2018-07-25 | $35.31 | $35.52 | $35.22 | $35.52 | $33.54 | 32,169 |
2018-07-24 | $35.91 | $35.91 | $35.26 | $35.37 | $33.40 | 9,197 |
2018-07-23 | $35.20 | $36.59 | $35.20 | $35.37 | $33.40 | 5,708 |
2018-07-20 | $35.32 | $35.34 | $35.27 | $35.27 | $33.31 | 6,708 |
2018-07-19 | $35.29 | $35.39 | $35.23 | $35.30 | $33.33 | 7,552 |
2018-07-18 | $35.24 | $35.39 | $35.21 | $35.39 | $33.41 | 5,184 |
2018-07-17 | $35.10 | $35.26 | $35.10 | $35.26 | $33.29 | 4,363 |
2018-07-16 | $35.12 | $35.12 | $34.94 | $35.01 | $33.05 | 6,813 |
2018-07-13 | $35.18 | $35.19 | $35.11 | $35.11 | $33.15 | 8,013 |
2018-07-12 | $35.06 | $35.07 | $35.06 | $35.06 | $33.10 | 1,341 |
2018-07-11 | $35.14 | $35.14 | $34.90 | $34.90 | $32.95 | 12,216 |
2018-07-10 | $35.24 | $35.35 | $35.15 | $35.21 | $33.24 | 4,811 |
2018-07-09 | $35.08 | $35.17 | $35.05 | $35.17 | $33.20 | 1,948 |
2018-07-06 | $34.59 | $34.86 | $34.59 | $34.81 | $32.86 | 4,505 |
2018-07-05 | $34.22 | $34.44 | $34.15 | $34.44 | $32.51 | 3,991 |
2018-07-03 | $34.37 | $34.40 | $34.24 | $34.25 | $32.34 | 6,313 |
2018-07-02 | $34.04 | $34.16 | $33.93 | $34.16 | $32.25 | 4,330 |
2018-06-29 | $34.38 | $34.44 | $34.13 | $34.13 | $32.22 | 9,866 |
2018-06-28 | $33.90 | $34.27 | $33.90 | $34.26 | $32.34 | 4,716 |
2018-06-27 | $34.57 | $34.57 | $34.04 | $34.09 | $32.19 | 42,669 |
2018-06-26 | $34.22 | $34.37 | $34.15 | $34.29 | $32.37 | 91,731 |
2018-06-25 | $34.41 | $34.41 | $34.02 | $34.15 | $32.24 | 19,523 |
2018-06-22 | $34.81 | $34.85 | $34.72 | $34.72 | $32.78 | 5,339 |
2018-06-21 | $34.80 | $34.80 | $34.67 | $34.67 | $32.73 | 6,547 |
2018-06-20 | $34.84 | $35.03 | $34.84 | $34.98 | $32.99 | 9,002 |
2018-06-19 | $34.51 | $34.67 | $34.51 | $34.67 | $32.70 | 5,847 |
2018-06-18 | $34.93 | $34.94 | $34.83 | $34.90 | $32.92 | 6,462 |
2018-06-15 | $34.75 | $34.89 | $34.69 | $34.89 | $32.91 | 10,372 |
2018-06-14 | $35.04 | $35.04 | $34.81 | $34.93 | $32.95 | 5,812 |
2018-06-13 | $35.05 | $35.13 | $34.94 | $35.08 | $33.09 | 8,845 |
2018-06-12 | $35.10 | $35.17 | $35.06 | $35.06 | $33.07 | 10,712 |
2018-06-11 | $34.97 | $35.09 | $34.95 | $35.09 | $33.10 | 9,132 |
2018-06-08 | $34.75 | $34.87 | $34.74 | $34.87 | $32.89 | 3,111 |
2018-06-07 | $34.84 | $34.84 | $34.62 | $34.78 | $32.81 | 10,976 |
2018-06-06 | $34.45 | $34.73 | $34.41 | $34.67 | $32.70 | 6,991 |
2018-06-05 | $34.20 | $34.36 | $34.20 | $34.35 | $32.40 | 6,776 |
2018-06-04 | $34.12 | $34.16 | $34.07 | $34.16 | $32.22 | 7,448 |
2018-06-01 | $33.95 | $34.06 | $33.95 | $34.00 | $32.07 | 21,400 |
2018-05-31 | $33.81 | $33.81 | $33.62 | $33.63 | $31.72 | 7,437 |
2018-05-30 | $33.74 | $33.87 | $33.73 | $33.86 | $31.94 | 1,313 |
2018-05-29 | $33.61 | $33.61 | $33.61 | $33.61 | $31.70 | 417 |
2018-05-25 | $33.71 | $33.75 | $33.57 | $33.65 | $31.74 | 9,687 |
2018-05-24 | $33.80 | $33.81 | $33.60 | $33.79 | $31.87 | 6,501 |
2018-05-23 | $33.68 | $33.76 | $33.57 | $33.73 | $31.81 | 4,088 |
2018-05-22 | $33.90 | $33.90 | $33.72 | $33.72 | $31.80 | 8,847 |
2018-05-21 | $33.38 | $33.79 | $33.38 | $33.72 | $31.81 | 17,800 |
2018-05-18 | $33.51 | $33.51 | $33.43 | $33.43 | $31.53 | 3,436 |
2018-05-17 | $33.51 | $33.57 | $33.49 | $33.53 | $31.63 | 5,303 |
2018-05-16 | $33.45 | $33.52 | $33.38 | $33.46 | $31.52 | 6,387 |
2018-05-15 | $33.20 | $33.26 | $33.14 | $33.23 | $31.30 | 4,475 |
2018-05-14 | $33.55 | $33.55 | $33.38 | $33.41 | $31.47 | 18,511 |
2018-05-11 | $33.35 | $33.41 | $33.28 | $33.39 | $31.45 | 13,374 |
2018-05-10 | $33.10 | $33.29 | $33.10 | $33.29 | $31.36 | 3,326 |
2018-05-09 | $32.77 | $33.00 | $32.71 | $32.95 | $31.04 | 6,034 |
2018-05-08 | $32.54 | $32.57 | $32.48 | $32.48 | $30.60 | 10,776 |
2018-05-07 | $32.58 | $32.59 | $32.57 | $32.59 | $30.70 | 2,833 |
2018-05-04 | $31.91 | $32.55 | $31.91 | $32.51 | $30.62 | 10,178 |
2018-05-03 | $31.82 | $31.94 | $31.60 | $31.94 | $30.08 | 5,413 |
2018-05-02 | $32.25 | $32.29 | $32.10 | $32.10 | $30.24 | 5,474 |
2018-05-01 | $32.07 | $32.20 | $31.97 | $32.20 | $30.33 | 15,684 |
2018-04-30 | $32.68 | $32.68 | $32.40 | $32.40 | $30.52 | 7,270 |
2018-04-27 | $32.65 | $32.68 | $32.65 | $32.68 | $30.78 | 4,541 |
2018-04-26 | $32.37 | $32.70 | $32.36 | $32.64 | $30.74 | 5,789 |
2018-04-25 | $32.03 | $32.28 | $32.03 | $32.28 | $30.41 | 9,211 |
2018-04-24 | $32.66 | $32.68 | $32.09 | $32.22 | $30.35 | 2,926 |
2018-04-23 | $32.71 | $32.86 | $32.48 | $32.59 | $30.70 | 6,255 |
2018-04-20 | $32.90 | $32.90 | $32.68 | $32.68 | $30.78 | 7,247 |
2018-04-19 | $33.05 | $33.07 | $32.86 | $33.01 | $31.09 | 5,433 |
2018-04-18 | $33.29 | $33.29 | $33.20 | $33.20 | $31.26 | 12,672 |
2018-04-17 | $33.01 | $33.09 | $32.97 | $33.09 | $31.16 | 9,298 |
2018-04-16 | $32.57 | $32.82 | $32.57 | $32.73 | $30.82 | 2,896 |
2018-04-13 | $32.71 | $32.71 | $32.40 | $32.41 | $30.52 | 3,044 |
2018-04-12 | $32.55 | $32.73 | $32.55 | $32.62 | $30.71 | 6,737 |
2018-04-11 | $32.16 | $32.51 | $32.16 | $32.33 | $30.45 | 12,249 |
2018-04-10 | $32.15 | $32.39 | $32.15 | $32.38 | $30.49 | 8,159 |
2018-04-09 | $32.07 | $32.21 | $32.07 | $32.18 | $30.30 | 3,539 |
2018-04-06 | $32.32 | $32.32 | $31.56 | $31.71 | $29.86 | 4,594 |
2018-04-05 | $32.27 | $32.56 | $32.27 | $32.51 | $30.61 | 22,886 |
2018-04-04 | $31.39 | $32.10 | $31.39 | $32.10 | $30.23 | 25,456 |
2018-04-03 | $31.64 | $31.77 | $31.43 | $31.77 | $29.92 | 11,328 |
2018-04-02 | $32.31 | $32.31 | $31.09 | $31.32 | $29.49 | 11,315 |
2018-03-29 | $31.82 | $32.29 | $31.82 | $32.09 | $30.22 | 13,054 |
2018-03-28 | $31.73 | $31.85 | $31.62 | $31.69 | $29.84 | 11,069 |
2018-03-27 | $32.39 | $32.57 | $31.91 | $31.91 | $30.05 | 9,023 |
2018-03-26 | $32.12 | $32.43 | $31.84 | $32.43 | $30.54 | 20,898 |
2018-03-23 | $32.22 | $32.26 | $31.75 | $31.75 | $29.90 | 21,059 |
2018-03-22 | $32.86 | $32.93 | $32.47 | $32.47 | $30.58 | 101,891 |
2018-03-21 | $33.13 | $33.41 | $33.13 | $33.14 | $31.17 | 200,560 |
2018-03-20 | $33.15 | $33.15 | $32.95 | $33.03 | $31.07 | 14,276 |
2018-03-19 | $33.33 | $33.36 | $32.84 | $32.91 | $30.96 | 23,123 |
2018-03-16 | $33.75 | $33.75 | $33.45 | $33.58 | $31.58 | 35,937 |
2018-03-15 | $33.41 | $33.52 | $33.23 | $33.33 | $31.35 | 115,427 |
2018-03-14 | $33.75 | $33.75 | $33.39 | $33.43 | $31.44 | 40,691 |
2018-03-13 | $34.05 | $34.06 | $33.61 | $33.64 | $31.64 | 22,412 |
2018-03-12 | $34.00 | $34.01 | $33.84 | $33.90 | $31.88 | 12,883 |
2018-03-09 | $33.53 | $33.86 | $33.52 | $33.86 | $31.85 | 4,698 |
2018-03-08 | $33.38 | $33.38 | $33.21 | $33.26 | $31.28 | 1,302,897 |
2018-03-07 | $32.97 | $33.28 | $32.97 | $33.23 | $31.25 | 11,502 |
2018-03-06 | $33.14 | $33.29 | $33.02 | $33.24 | $31.26 | 4,672 |
2018-03-05 | $32.97 | $33.16 | $32.94 | $33.16 | $31.19 | 5,682 |
2018-03-02 | $32.10 | $32.71 | $32.10 | $32.71 | $30.77 | 5,927 |
2018-03-01 | $32.83 | $32.94 | $32.28 | $32.31 | $30.39 | 7,121 |
2018-02-28 | $33.38 | $33.39 | $32.89 | $32.91 | $30.95 | 3,218 |
2018-02-27 | $33.83 | $33.88 | $33.42 | $33.42 | $31.43 | 6,782 |
2018-02-26 | $33.45 | $33.67 | $33.40 | $33.67 | $31.67 | 10,915 |
2018-02-23 | $33.02 | $33.33 | $33.00 | $33.33 | $31.35 | 10,881 |
2018-02-22 | $32.92 | $33.17 | $32.78 | $32.78 | $30.83 | 5,860 |
2018-02-21 | $33.15 | $33.15 | $32.82 | $32.83 | $30.88 | 4,555 |
2018-02-20 | $33.01 | $33.09 | $32.76 | $32.76 | $30.82 | 9,738 |
2018-02-16 | $33.12 | $33.18 | $33.07 | $33.07 | $31.10 | 6,716 |
2018-02-15 | $32.82 | $32.94 | $32.57 | $32.94 | $30.98 | 22,023 |
2018-02-14 | $32.23 | $32.69 | $32.23 | $32.64 | $30.67 | 10,116 |
2018-02-13 | $31.91 | $32.15 | $31.91 | $32.11 | $30.18 | 4,746 |
2018-02-12 | $31.66 | $32.19 | $31.66 | $32.03 | $30.10 | 9,552 |
2018-02-09 | $31.31 | $31.73 | $30.68 | $31.72 | $29.81 | 23,593 |
2018-02-08 | $32.50 | $32.50 | $31.46 | $31.46 | $29.57 | 13,076 |
2018-02-07 | $32.91 | $32.94 | $32.66 | $32.79 | $30.82 | 5,347 |
2018-02-06 | $32.02 | $32.73 | $31.35 | $32.63 | $30.67 | 14,353 |
2018-02-05 | $33.25 | $33.51 | $32.42 | $32.51 | $30.55 | 14,595 |
2018-02-02 | $34.06 | $34.06 | $33.52 | $33.57 | $31.55 | 4,561 |
2018-02-01 | $34.32 | $34.42 | $34.27 | $34.32 | $32.25 | 11,018 |
2018-01-31 | $34.60 | $34.60 | $34.19 | $34.30 | $32.23 | 11,726 |
2018-01-30 | $34.43 | $34.48 | $34.28 | $34.38 | $32.31 | 10,139 |
2018-01-29 | $34.99 | $34.99 | $34.83 | $34.83 | $32.73 | 26,670 |
2018-01-26 | $35.25 | $35.25 | $34.80 | $35.00 | $32.89 | 6,610 |
2018-01-25 | $34.87 | $34.87 | $34.69 | $34.69 | $32.60 | 6,994 |
2018-01-24 | $34.98 | $34.98 | $34.74 | $34.74 | $32.65 | 1,817 |
2018-01-23 | $34.82 | $34.88 | $34.82 | $34.87 | $32.77 | 7,874 |
2018-01-22 | $34.55 | $34.73 | $34.55 | $34.73 | $32.64 | 7,898 |
2018-01-19 | $34.33 | $34.54 | $34.33 | $34.51 | $32.43 | 10,158 |
2018-01-18 | $34.34 | $34.42 | $34.27 | $34.30 | $32.23 | 7,542 |
2018-01-17 | $34.33 | $34.51 | $34.32 | $34.45 | $32.37 | 4,146 |
2018-01-16 | $34.27 | $34.66 | $34.08 | $34.13 | $32.07 | 6,437 |
2018-01-12 | $34.46 | $34.46 | $34.24 | $34.35 | $32.28 | 5,219 |
2018-01-11 | $33.97 | $34.16 | $33.94 | $34.16 | $32.09 | 10,394 |
2018-01-10 | $33.70 | $33.80 | $33.66 | $33.76 | $31.72 | 4,471 |
2018-01-09 | $33.79 | $33.92 | $33.79 | $33.85 | $31.81 | 8,462 |
2018-01-08 | $33.64 | $33.85 | $33.64 | $33.85 | $31.80 | 4,143 |
2018-01-05 | $33.62 | $33.76 | $33.58 | $33.72 | $31.68 | 11,104 |
2018-01-04 | $40.01 | $40.01 | $33.48 | $33.54 | $31.52 | 8,691 |
2018-01-03 | $33.18 | $33.36 | $33.18 | $33.34 | $31.32 | 12,636 |
2018-01-02 | $32.86 | $33.03 | $32.86 | $33.03 | $31.03 | 6,906 |
2017-12-29 | $32.88 | $32.88 | $32.72 | $32.72 | $30.74 | 4,656 |
2017-12-28 | $32.85 | $32.88 | $32.84 | $32.86 | $30.87 | 4,387 |
2017-12-27 | $32.90 | $32.90 | $32.78 | $32.80 | $30.82 | 12,996 |
2017-12-26 | $32.87 | $32.87 | $32.75 | $32.83 | $30.85 | 9,633 |
2017-12-22 | $32.80 | $32.83 | $32.77 | $32.83 | $30.85 | 13,347 |
2017-12-21 | $32.81 | $32.91 | $32.81 | $32.89 | $30.90 | 3,195 |
2017-12-20 | $32.85 | $32.89 | $32.83 | $32.89 | $30.85 | 12,132 |
2017-12-19 | $32.89 | $32.89 | $32.78 | $32.80 | $30.77 | 7,141 |
2017-12-18 | $32.92 | $32.94 | $32.87 | $32.87 | $30.83 | 5,259 |
2017-12-15 | $32.50 | $32.66 | $32.50 | $32.66 | $30.63 | 2,354 |
2017-12-14 | $32.84 | $32.84 | $32.20 | $32.23 | $30.23 | 11,623 |
2017-12-13 | $32.57 | $32.58 | $32.45 | $32.45 | $30.44 | 30,969 |
2017-12-12 | $32.54 | $32.58 | $32.51 | $32.51 | $30.50 | 6,418 |
2017-12-11 | $32.39 | $32.44 | $32.36 | $32.39 | $30.38 | 13,308 |
2017-12-08 | $32.32 | $32.44 | $32.30 | $32.37 | $30.36 | 15,087 |
2017-12-07 | $32.19 | $32.24 | $32.13 | $32.13 | $30.14 | 6,130 |
2017-12-06 | $32.06 | $32.07 | $32.01 | $32.06 | $30.08 | 4,172 |
2017-12-05 | $32.19 | $32.33 | $32.14 | $32.14 | $30.15 | 9,224 |
2017-12-04 | $32.60 | $32.60 | $32.22 | $32.22 | $30.22 | 2,629 |
2017-12-01 | $32.41 | $32.41 | $32.17 | $32.23 | $30.23 | 2,291 |
2017-11-30 | $32.48 | $32.56 | $32.44 | $32.47 | $30.46 | 14,747 |
2017-11-29 | $32.41 | $32.48 | $32.24 | $32.24 | $30.24 | 9,451 |
2017-11-28 | $32.07 | $32.24 | $32.02 | $32.24 | $30.24 | 2,811 |
2017-11-27 | $31.98 | $32.05 | $31.96 | $32.04 | $30.06 | 6,568 |
2017-11-24 | $32.13 | $32.14 | $32.11 | $32.13 | $30.14 | 6,117 |
2017-11-22 | $32.13 | $32.13 | $32.01 | $32.06 | $30.07 | 14,697 |
2017-11-21 | $31.73 | $32.06 | $31.73 | $32.04 | $30.06 | 6,416 |
2017-11-20 | $31.78 | $31.80 | $31.73 | $31.78 | $29.81 | 1,975 |
2017-11-17 | $31.70 | $31.74 | $31.67 | $31.69 | $29.73 | 4,713 |
2017-11-16 | $31.61 | $31.70 | $31.61 | $31.70 | $29.74 | 1,683 |
2017-11-15 | $31.16 | $31.23 | $31.11 | $31.14 | $29.18 | 4,826 |
2017-11-14 | $31.28 | $31.29 | $31.22 | $31.23 | $29.27 | 1,509 |
2017-11-13 | $31.12 | $31.25 | $31.12 | $31.25 | $29.28 | 6,251 |
2017-11-10 | $31.25 | $31.28 | $31.23 | $31.23 | $29.26 | 3,717 |
2017-11-09 | $31.17 | $31.27 | $31.08 | $31.09 | $29.13 | 2,865 |
2017-11-08 | $31.15 | $31.32 | $31.12 | $31.32 | $29.35 | 5,716 |
2017-11-07 | $31.42 | $31.42 | $31.11 | $31.11 | $29.15 | 6,284 |
2017-11-06 | $31.44 | $31.49 | $31.39 | $31.49 | $29.51 | 5,421 |
2017-11-03 | $31.33 | $31.35 | $31.33 | $31.35 | $29.37 | 792 |
2017-11-02 | $31.34 | $31.40 | $31.23 | $31.23 | $29.27 | 3,265 |
2017-11-01 | $31.61 | $31.63 | $31.36 | $31.41 | $29.43 | 8,374 |
2017-10-31 | $31.33 | $31.40 | $31.33 | $31.36 | $29.38 | 3,706 |
2017-10-30 | $31.37 | $31.38 | $31.22 | $31.27 | $29.30 | 5,818 |
2017-10-27 | $31.33 | $31.33 | $31.31 | $31.31 | $29.34 | 954 |
2017-10-26 | $31.26 | $31.30 | $31.16 | $31.16 | $29.20 | 5,341 |
2017-10-25 | $31.24 | $31.24 | $30.93 | $31.14 | $29.18 | 5,128 |
2017-10-24 | $31.38 | $31.46 | $31.31 | $31.43 | $29.45 | 7,092 |
2017-10-23 | $31.38 | $31.38 | $31.35 | $31.38 | $29.41 | 2,648 |
2017-10-20 | $31.39 | $31.42 | $31.36 | $31.41 | $29.43 | 3,794 |
2017-10-19 | $31.01 | $31.18 | $31.00 | $31.18 | $29.21 | 4,505 |
2017-10-18 | $31.17 | $31.22 | $31.09 | $31.22 | $29.25 | 1,543 |
2017-10-17 | $31.11 | $31.16 | $31.09 | $31.09 | $29.12 | 10,846 |
2017-10-16 | $31.28 | $31.28 | $31.13 | $31.15 | $29.18 | 3,290 |
2017-10-13 | $31.09 | $31.17 | $31.09 | $31.13 | $29.16 | 3,788 |
2017-10-12 | $31.14 | $31.16 | $31.10 | $31.11 | $29.14 | 4,258 |
2017-10-11 | $31.08 | $31.17 | $31.03 | $31.15 | $29.18 | 2,512 |
2017-10-10 | $31.07 | $31.08 | $31.01 | $31.08 | $29.12 | 2,009 |
2017-10-09 | $31.05 | $31.05 | $30.97 | $30.97 | $29.01 | 1,351 |
2017-10-06 | $31.12 | $31.12 | $31.06 | $31.10 | $29.14 | 2,041 |
2017-10-05 | $30.98 | $31.09 | $30.98 | $31.08 | $29.12 | 2,959 |
2017-10-04 | $30.94 | $30.96 | $30.88 | $30.90 | $28.95 | 6,581 |
2017-10-03 | $30.87 | $30.91 | $30.87 | $30.91 | $28.96 | 2,174 |
2017-10-02 | $30.83 | $30.83 | $30.65 | $30.80 | $28.85 | 18,093 |
2017-09-29 | $30.62 | $30.68 | $30.60 | $30.68 | $28.74 | 2,206 |
2017-09-28 | $30.41 | $30.55 | $30.41 | $30.50 | $28.57 | 8,199 |
2017-09-27 | $30.36 | $30.51 | $30.28 | $30.51 | $28.58 | 4,715 |
2017-09-26 | $30.17 | $30.20 | $30.11 | $30.12 | $28.22 | 4,640 |
2017-09-25 | $30.15 | $30.15 | $29.99 | $29.99 | $28.10 | 10,265 |
2017-09-22 | $30.15 | $30.17 | $30.14 | $30.14 | $28.24 | 1,730 |
2017-09-21 | $30.08 | $30.12 | $30.07 | $30.10 | $28.20 | 6,639 |
2017-09-20 | $30.17 | $30.17 | $30.14 | $30.17 | $28.25 | 9,235 |
2017-09-19 | $30.50 | $30.50 | $30.10 | $30.12 | $28.20 | 3,333 |
2017-09-18 | $30.18 | $30.21 | $30.18 | $30.20 | $28.28 | 2,292 |
2017-09-15 | $30.00 | $31.12 | $29.89 | $30.03 | $28.12 | 8,400 |
2017-09-14 | $29.82 | $29.93 | $29.82 | $29.82 | $27.92 | 5,530 |
2017-09-13 | $29.85 | $29.94 | $29.85 | $29.94 | $28.04 | 1,765 |
2017-09-12 | $29.76 | $29.87 | $29.70 | $29.80 | $27.91 | 5,783 |
2017-09-11 | $29.59 | $29.63 | $29.54 | $29.59 | $27.71 | 5,352 |
2017-09-08 | $30.00 | $30.00 | $29.16 | $29.25 | $27.39 | 9,294 |
2017-09-07 | $29.25 | $29.25 | $29.12 | $29.21 | $27.35 | 16,159 |
2017-09-06 | $29.18 | $29.25 | $29.06 | $29.25 | $27.39 | 104,508 |
2017-09-05 | $29.36 | $29.36 | $28.96 | $29.03 | $27.18 | 34,651 |
2017-09-01 | $29.45 | $29.47 | $29.38 | $29.47 | $27.60 | 2,400 |
2017-08-31 | $28.95 | $29.40 | $28.95 | $29.38 | $27.51 | 5,586 |
2017-08-30 | $29.11 | $29.26 | $29.11 | $29.26 | $27.40 | 8,460 |
2017-08-29 | $28.86 | $29.03 | $28.86 | $29.03 | $27.18 | 11,780 |
2017-08-28 | $28.97 | $28.97 | $28.92 | $28.97 | $27.13 | 2,660 |
2017-08-25 | $29.01 | $29.01 | $28.91 | $29.00 | $27.15 | 5,712 |
2017-08-24 | $28.99 | $28.99 | $28.87 | $28.88 | $27.04 | 6,652 |
2017-08-23 | $28.88 | $28.98 | $28.88 | $28.90 | $27.07 | 3,807 |
2017-08-22 | $28.95 | $29.05 | $28.95 | $29.05 | $27.16 | 2,393 |
2017-08-21 | $28.63 | $28.73 | $28.63 | $28.65 | $26.79 | 4,481 |
2017-08-18 | $28.69 | $28.82 | $28.69 | $28.77 | $26.90 | 3,052 |
2017-08-17 | $29.28 | $29.28 | $28.98 | $28.98 | $27.10 | 6,712 |
2017-08-16 | $29.35 | $29.36 | $29.24 | $29.26 | $27.36 | 3,355 |
2017-08-15 | $29.26 | $29.27 | $29.16 | $29.25 | $27.35 | 4,374 |
2017-08-14 | $29.25 | $29.33 | $29.25 | $29.32 | $27.42 | 1,556 |
2017-08-11 | $28.94 | $29.02 | $28.89 | $28.96 | $27.08 | 5,334 |
2017-08-10 | $29.24 | $29.24 | $28.99 | $29.01 | $27.13 | 8,732 |
2017-08-09 | $29.46 | $29.50 | $29.39 | $29.41 | $27.50 | 3,548 |
2017-08-08 | $29.67 | $29.89 | $29.62 | $29.62 | $27.70 | 3,605 |
2017-08-07 | $29.79 | $29.79 | $29.74 | $29.78 | $27.84 | 4,436 |
2017-08-04 | $29.97 | $29.97 | $29.65 | $29.66 | $27.74 | 5,929 |
2017-08-03 | $29.73 | $29.74 | $29.59 | $29.61 | $27.69 | 11,903 |
2017-08-02 | $30.04 | $30.04 | $29.79 | $29.92 | $27.98 | 6,158 |
2017-08-01 | $30.07 | $30.13 | $30.05 | $30.10 | $28.15 | 3,260 |
2017-07-31 | $30.09 | $30.09 | $29.99 | $30.04 | $28.09 | 2,619 |
2017-07-28 | $30.19 | $30.19 | $30.07 | $30.07 | $28.12 | 2,769 |
2017-07-27 | $30.39 | $30.50 | $30.12 | $30.15 | $28.19 | 5,627 |
2017-07-26 | $30.45 | $30.48 | $30.36 | $30.36 | $28.39 | 14,929 |
2017-07-25 | $30.67 | $30.67 | $30.47 | $30.49 | $28.51 | 9,839 |
2017-07-24 | $30.35 | $30.35 | $30.30 | $30.34 | $28.37 | 4,290 |
2017-07-21 | $30.33 | $30.38 | $30.31 | $30.35 | $28.38 | 14,619 |
2017-07-20 | $30.50 | $30.51 | $30.40 | $30.44 | $28.47 | 3,191 |
2017-07-19 | $30.29 | $30.36 | $30.28 | $30.36 | $28.39 | 4,832 |
2017-07-18 | $30.13 | $30.13 | $30.06 | $30.12 | $28.15 | 5,576 |
2017-07-17 | $30.30 | $30.30 | $30.13 | $30.20 | $28.23 | 16,502 |
2017-07-14 | $30.07 | $30.21 | $30.07 | $30.16 | $28.19 | 6,855 |
2017-07-13 | $29.99 | $30.09 | $29.89 | $30.01 | $28.05 | 9,750 |
2017-07-12 | $29.91 | $29.95 | $29.87 | $29.90 | $27.95 | 7,963 |
2017-07-11 | $29.58 | $29.60 | $29.50 | $29.58 | $27.65 | 7,281 |
2017-07-10 | $29.52 | $29.60 | $29.49 | $29.60 | $27.67 | 3,672 |
2017-07-07 | $29.38 | $29.58 | $29.38 | $29.56 | $27.63 | 8,363 |
2017-07-06 | $29.39 | $29.50 | $29.26 | $29.26 | $27.35 | 7,007 |
2017-07-05 | $29.61 | $29.63 | $29.61 | $29.62 | $27.68 | 18,869 |
2017-07-03 | $29.69 | $29.71 | $29.68 | $29.68 | $27.74 | 1,847 |
2017-06-30 | $29.56 | $29.60 | $29.50 | $29.54 | $27.61 | 4,649 |
2017-06-29 | $29.76 | $29.76 | $29.31 | $29.50 | $27.57 | 20,879 |
2017-06-28 | $29.49 | $29.77 | $29.49 | $29.75 | $27.81 | 12,981 |
2017-06-27 | $29.66 | $29.66 | $29.44 | $29.44 | $27.52 | 7,246 |
2017-06-26 | $29.57 | $29.61 | $29.57 | $29.61 | $27.67 | 2,309 |
2017-06-23 | $29.40 | $29.52 | $29.40 | $29.52 | $27.59 | 3,876 |
2017-06-22 | $29.19 | $29.36 | $29.15 | $29.31 | $27.39 | 7,247 |
2017-06-21 | $29.27 | $29.35 | $29.14 | $29.20 | $27.29 | 9,156 |
2017-06-20 | $29.36 | $29.36 | $29.25 | $29.25 | $27.31 | 11,242 |
2017-06-19 | $29.40 | $29.46 | $29.38 | $29.46 | $27.51 | 3,340 |
2017-06-16 | $29.19 | $29.19 | $29.10 | $29.18 | $27.25 | 5,079 |
2017-06-15 | $29.24 | $29.24 | $29.15 | $29.23 | $27.29 | 2,829 |
2017-06-14 | $29.56 | $29.56 | $29.29 | $29.38 | $27.43 | 13,580 |
2017-06-13 | $29.48 | $29.52 | $29.43 | $29.51 | $27.55 | 8,513 |
2017-06-12 | $29.28 | $29.38 | $29.26 | $29.33 | $27.39 | 2,264 |
2017-06-09 | $29.59 | $29.68 | $29.33 | $29.41 | $27.46 | 7,617 |
2017-06-08 | $29.37 | $29.55 | $29.37 | $29.55 | $27.59 | 9,960 |
2017-06-07 | $29.29 | $29.33 | $29.26 | $29.31 | $27.37 | 6,347 |
2017-06-06 | $29.28 | $29.29 | $29.26 | $29.29 | $27.35 | 1,825 |
2017-06-05 | $29.40 | $29.43 | $29.31 | $29.34 | $27.40 | 23,317 |
2017-06-02 | $29.40 | $29.51 | $29.40 | $29.49 | $27.54 | 2,934 |
2017-06-01 | $29.23 | $29.39 | $29.21 | $29.38 | $27.43 | 4,995 |
2017-05-31 | $29.13 | $29.13 | $28.95 | $29.11 | $27.18 | 6,606 |
2017-05-30 | $29.15 | $29.18 | $29.11 | $29.17 | $27.23 | 4,678 |
2017-05-26 | $29.20 | $29.20 | $29.07 | $29.15 | $27.22 | 7,913 |
2017-05-25 | $29.16 | $29.17 | $29.10 | $29.12 | $27.19 | 12,002 |
2017-05-24 | $28.97 | $28.99 | $28.89 | $28.89 | $26.98 | 5,107 |
2017-05-23 | $28.87 | $28.95 | $28.80 | $28.90 | $26.98 | 11,134 |
2017-05-22 | $28.77 | $28.84 | $28.73 | $28.82 | $26.91 | 2,751 |
2017-05-19 | $28.72 | $28.80 | $28.69 | $28.69 | $26.79 | 7,422 |
2017-05-18 | $28.43 | $28.59 | $28.39 | $28.54 | $26.65 | 7,693 |
2017-05-17 | $28.79 | $28.79 | $28.43 | $28.43 | $26.55 | 11,249 |
2017-05-16 | $29.55 | $29.55 | $28.96 | $29.14 | $27.17 | 8,315 |
2017-05-15 | $29.21 | $29.22 | $29.18 | $29.20 | $27.23 | 3,100 |
2017-05-12 | $29.03 | $29.04 | $28.99 | $29.02 | $27.06 | 4,351 |
2017-05-11 | $29.10 | $29.14 | $28.95 | $29.14 | $27.17 | 3,052 |
2017-05-10 | $29.10 | $29.13 | $29.06 | $29.11 | $27.14 | 1,335 |
2017-05-09 | $29.00 | $29.09 | $28.95 | $28.95 | $27.00 | 3,722 |
2017-05-08 | $29.01 | $29.02 | $28.92 | $28.99 | $27.03 | 8,602 |
2017-05-05 | $28.82 | $28.95 | $28.81 | $28.95 | $27.00 | 6,624 |
2017-05-04 | $28.85 | $28.85 | $28.72 | $28.82 | $26.87 | 2,264 |
2017-05-03 | $28.82 | $28.83 | $28.77 | $28.80 | $26.86 | 7,153 |
2017-05-02 | $28.88 | $28.90 | $28.85 | $28.85 | $26.90 | 8,755 |
2017-05-01 | $28.86 | $28.94 | $28.84 | $28.92 | $26.97 | 6,837 |
2017-04-28 | $29.00 | $29.00 | $28.81 | $28.90 | $26.95 | 15,217 |
2017-04-27 | $28.92 | $28.96 | $28.82 | $28.92 | $26.97 | 8,476 |
2017-04-26 | $28.94 | $29.03 | $28.94 | $28.95 | $27.00 | 7,522 |
2017-04-25 | $28.59 | $28.97 | $28.59 | $28.95 | $27.00 | 11,472 |
2017-04-24 | $28.73 | $28.75 | $28.68 | $28.75 | $26.81 | 4,782 |
2017-04-21 | $28.44 | $28.44 | $28.37 | $28.37 | $26.46 | 3,169 |
2017-04-20 | $28.31 | $28.53 | $28.29 | $28.53 | $26.60 | 5,162 |
2017-04-19 | $28.50 | $28.50 | $28.27 | $28.27 | $26.37 | 3,388 |
2017-04-18 | $28.13 | $28.22 | $28.13 | $28.22 | $26.31 | 2,094 |
2017-04-17 | $28.24 | $28.25 | $28.18 | $28.20 | $26.29 | 15,300 |
2017-04-13 | $28.29 | $28.31 | $28.10 | $28.10 | $26.19 | 5,666 |
2017-04-12 | $28.50 | $28.50 | $28.32 | $28.35 | $26.42 | 4,258 |
2017-04-11 | $28.47 | $28.53 | $28.46 | $28.50 | $26.57 | 4,830 |
2017-04-10 | $28.77 | $28.77 | $28.64 | $28.66 | $26.72 | 24,293 |
2017-04-07 | $28.62 | $28.64 | $28.53 | $28.56 | $26.62 | 8,876 |
2017-04-06 | $28.49 | $28.62 | $28.49 | $28.55 | $26.61 | 7,489 |
2017-04-05 | $28.80 | $28.80 | $28.41 | $28.41 | $26.48 | 8,160 |
2017-04-04 | $28.50 | $28.56 | $28.49 | $28.56 | $26.62 | 2,685 |
2017-04-03 | $28.67 | $28.67 | $28.47 | $28.56 | $26.62 | 8,689 |
2017-03-31 | $28.72 | $28.82 | $28.71 | $28.81 | $26.86 | 11,994 |
2017-03-30 | $28.68 | $28.77 | $28.68 | $28.76 | $26.81 | 9,055 |
2017-03-29 | $28.50 | $28.61 | $28.50 | $28.61 | $26.67 | 6,469 |
2017-03-28 | $28.29 | $28.48 | $28.29 | $28.48 | $26.55 | 6,785 |
2017-03-27 | $27.95 | $28.24 | $27.95 | $28.17 | $26.26 | 15,318 |
2017-03-24 | $28.42 | $28.42 | $28.10 | $28.21 | $26.30 | 23,892 |
2017-03-23 | $28.36 | $28.43 | $28.20 | $28.20 | $26.29 | 45,903 |
2017-03-22 | $28.09 | $28.34 | $28.09 | $28.25 | $26.33 | 121,149 |
2017-03-21 | $29.16 | $29.16 | $28.25 | $28.25 | $26.31 | 444 |
2017-03-20 | $28.83 | $28.83 | $28.73 | $28.78 | $26.80 | 11,946 |
2017-03-17 | $28.83 | $28.89 | $28.83 | $28.85 | $26.87 | 3,661 |
2017-03-16 | $28.86 | $28.88 | $28.82 | $28.86 | $26.88 | 4,086 |
2017-03-15 | $28.67 | $28.89 | $28.67 | $28.89 | $26.90 | 28,693 |
2017-03-14 | $28.52 | $28.57 | $28.50 | $28.53 | $26.57 | 7,438 |
2017-03-13 | $28.68 | $28.71 | $28.68 | $28.70 | $26.73 | 10,135 |
2017-03-10 | $28.71 | $28.71 | $28.59 | $28.65 | $26.68 | 6,073 |
2017-03-09 | $28.62 | $28.62 | $28.45 | $28.55 | $26.59 | 7,532 |
2017-03-08 | $28.74 | $28.74 | $28.61 | $28.61 | $26.64 | 14,828 |
2017-03-07 | $28.74 | $28.76 | $28.61 | $28.61 | $26.64 | 24,403 |
2017-03-06 | $28.70 | $28.75 | $28.66 | $28.75 | $26.77 | 3,830 |
2017-03-03 | $28.89 | $28.89 | $28.82 | $28.82 | $26.84 | 3,117 |
2017-03-02 | $29.10 | $29.10 | $28.95 | $28.96 | $26.97 | 3,832 |
2017-03-01 | $29.10 | $29.29 | $29.10 | $29.21 | $27.20 | 15,465 |
2017-02-28 | $28.81 | $28.89 | $28.79 | $28.79 | $26.81 | 8,669 |
2017-02-27 | $28.95 | $28.98 | $28.89 | $28.98 | $26.99 | 13,784 |
2017-02-24 | $28.75 | $28.80 | $28.74 | $28.79 | $26.81 | 17,774 |
2017-02-23 | $28.98 | $28.98 | $28.73 | $28.80 | $26.82 | 21,571 |
2017-02-22 | $28.78 | $28.95 | $28.78 | $28.86 | $26.88 | 9,930 |
2017-02-21 | $28.93 | $28.98 | $28.87 | $28.98 | $26.99 | 29,630 |
2017-02-17 | $28.65 | $28.71 | $28.58 | $28.71 | $26.74 | 17,556 |
2017-02-16 | $28.71 | $28.71 | $28.56 | $28.69 | $26.72 | 13,428 |
2017-02-15 | $28.67 | $28.71 | $28.65 | $28.71 | $26.74 | 8,716 |
2017-02-14 | $28.54 | $28.64 | $28.48 | $28.63 | $26.63 | 17,337 |
2017-02-13 | $28.53 | $28.60 | $28.49 | $28.55 | $26.56 | 3,127 |
2017-02-10 | $28.39 | $28.44 | $28.31 | $28.42 | $26.44 | 8,305 |
2017-02-09 | $28.20 | $28.35 | $28.20 | $28.32 | $26.34 | 7,677 |
2017-02-08 | $28.10 | $28.10 | $27.95 | $28.09 | $26.13 | 4,176 |
2017-02-07 | $28.18 | $28.18 | $28.09 | $28.11 | $26.15 | 1,987 |
2017-02-06 | $28.19 | $28.19 | $28.07 | $28.07 | $26.11 | 1,439 |
2017-02-03 | $28.12 | $28.20 | $28.12 | $28.17 | $26.20 | 3,664 |
2017-02-02 | $27.98 | $28.06 | $27.94 | $27.97 | $26.02 | 6,348 |
2017-02-01 | $27.95 | $28.15 | $27.93 | $28.03 | $26.07 | 16,960 |
2017-01-31 | $28.01 | $28.01 | $27.75 | $27.96 | $26.01 | 10,086 |
2017-01-30 | $27.89 | $27.95 | $27.85 | $27.95 | $26.00 | 4,442 |
2017-01-27 | $28.12 | $28.23 | $28.12 | $28.23 | $26.26 | 7,343 |
2017-01-26 | $28.36 | $28.36 | $28.25 | $28.25 | $26.28 | 2,023 |
2017-01-25 | $28.26 | $28.26 | $28.20 | $28.23 | $26.26 | 10,255 |
2017-01-24 | $27.94 | $28.11 | $27.91 | $28.08 | $26.12 | 11,201 |
2017-01-23 | $27.90 | $27.91 | $27.70 | $27.91 | $25.96 | 10,487 |
2017-01-20 | $27.95 | $27.95 | $27.85 | $27.85 | $25.91 | 6,778 |
2017-01-19 | $27.85 | $27.85 | $27.71 | $27.71 | $25.77 | 4,070 |
2017-01-18 | $27.79 | $27.88 | $27.79 | $27.83 | $25.88 | 4,334 |
2017-01-17 | $27.87 | $27.90 | $27.81 | $27.83 | $25.88 | 7,617 |
2017-01-13 | $27.99 | $28.01 | $27.89 | $27.95 | $25.99 | 3,505 |
2017-01-12 | $27.72 | $27.86 | $27.67 | $27.86 | $25.91 | 2,507 |
2017-01-11 | $27.94 | $27.98 | $27.83 | $27.98 | $26.02 | 6,638 |
2017-01-10 | $27.86 | $27.97 | $27.73 | $27.90 | $25.95 | 34,190 |
2017-01-09 | $27.88 | $27.89 | $27.87 | $27.87 | $25.92 | 2,229 |
2017-01-06 | $27.83 | $27.94 | $27.83 | $27.94 | $25.98 | 834 |
2017-01-05 | $27.89 | $27.90 | $27.77 | $27.86 | $25.91 | 14,300 |
2017-01-04 | $27.90 | $27.90 | $27.81 | $27.83 | $25.88 | 20,117 |
2017-01-03 | $27.64 | $27.92 | $27.44 | $27.58 | $25.65 | 27,554 |
2016-12-30 | $27.49 | $27.49 | $27.31 | $27.31 | $25.40 | 10,437 |
2016-12-29 | $27.60 | $27.60 | $27.45 | $27.48 | $25.56 | 1,625 |
2016-12-28 | $27.68 | $27.68 | $27.60 | $27.60 | $25.67 | 13,035 |
2016-12-27 | $27.81 | $27.82 | $27.79 | $27.79 | $25.84 | 1,808 |
2016-12-23 | $27.65 | $27.65 | $27.63 | $27.64 | $25.71 | 12,229 |
2016-12-22 | $27.68 | $27.70 | $27.61 | $27.61 | $25.68 | 7,183 |
2016-12-21 | $27.86 | $27.86 | $27.81 | $27.81 | $25.86 | 11,980 |
2016-12-20 | $27.88 | $27.92 | $27.85 | $27.92 | $25.94 | 3,422 |
2016-12-19 | $27.70 | $27.74 | $27.65 | $27.74 | $25.78 | 21,237 |
2016-12-16 | $27.68 | $27.71 | $27.64 | $27.64 | $25.68 | 1,516 |
2016-12-15 | $27.64 | $27.78 | $27.59 | $27.67 | $25.71 | 92,217 |
2016-12-14 | $27.79 | $27.79 | $27.63 | $27.63 | $25.67 | 9,854 |
2016-12-13 | $27.80 | $27.83 | $27.77 | $27.77 | $25.81 | 2,911 |
2016-12-12 | $27.75 | $27.75 | $27.61 | $27.63 | $25.67 | 7,008 |
2016-12-09 | $27.79 | $27.79 | $27.71 | $27.72 | $25.76 | 6,323 |
2016-12-08 | $27.60 | $27.82 | $27.60 | $27.75 | $25.79 | 12,919 |
2016-12-07 | $27.30 | $27.53 | $27.26 | $27.49 | $25.55 | 40,858 |
2016-12-06 | $27.11 | $27.11 | $27.11 | $27.11 | $25.19 | 293 |
2016-12-05 | $27.15 | $27.15 | $27.15 | $27.15 | $25.23 | 233 |
2016-12-02 | $26.82 | $26.90 | $26.82 | $26.83 | $24.93 | 10,433 |
2016-12-01 | $26.91 | $26.91 | $26.73 | $26.75 | $24.86 | 7,275 |
2016-11-30 | $27.01 | $27.01 | $26.87 | $26.88 | $24.98 | 3,884 |
2016-11-29 | $27.06 | $27.07 | $27.01 | $27.01 | $25.10 | 781 |
2016-11-28 | $27.14 | $27.14 | $27.01 | $27.05 | $25.14 | 9,626 |
2016-11-25 | $27.15 | $27.15 | $27.13 | $27.13 | $25.21 | 1,621 |
2016-11-23 | $26.91 | $27.05 | $26.91 | $27.05 | $25.14 | 8,232 |
2016-11-22 | $26.95 | $26.96 | $26.89 | $26.89 | $24.99 | 8,029 |
2016-11-21 | $26.76 | $26.84 | $26.76 | $26.84 | $24.94 | 15,727 |
2016-11-18 | $26.74 | $27.08 | $26.68 | $26.68 | $24.79 | 7,934 |
2016-11-17 | $26.73 | $26.75 | $26.69 | $26.74 | $24.85 | 13,560 |
2016-11-16 | $26.63 | $26.66 | $26.58 | $26.61 | $24.73 | 3,233 |
2016-11-15 | $26.62 | $26.76 | $26.59 | $26.75 | $24.82 | 11,036 |
2016-11-14 | $26.52 | $26.61 | $26.52 | $26.61 | $24.69 | 7,974 |
2016-11-11 | $26.24 | $26.41 | $26.20 | $26.39 | $24.48 | 10,741 |
2016-11-10 | $26.46 | $26.46 | $26.15 | $26.26 | $24.36 | 13,800 |
2016-11-09 | $25.86 | $26.09 | $25.86 | $26.08 | $24.20 | 1,828 |
2016-11-08 | $25.53 | $25.73 | $25.53 | $25.73 | $23.87 | 5,161 |
2016-11-07 | $25.50 | $25.50 | $25.48 | $25.48 | $23.64 | 7,718 |
2016-11-04 | $25.02 | $25.16 | $25.02 | $25.16 | $23.34 | 11,335 |
2016-11-03 | $25.12 | $25.14 | $24.93 | $24.93 | $23.13 | 9,090 |
2016-11-02 | $25.26 | $25.29 | $25.18 | $25.18 | $23.36 | 7,373 |
2016-11-01 | $25.48 | $25.48 | $25.32 | $25.32 | $23.49 | 2,889 |
2016-10-31 | $25.50 | $25.52 | $25.47 | $25.49 | $23.65 | 2,236 |
2016-10-28 | $25.56 | $25.62 | $25.56 | $25.57 | $23.72 | 10,748 |
2016-10-27 | $25.52 | $25.54 | $25.47 | $25.47 | $23.63 | 3,207 |
2016-10-26 | $25.55 | $25.69 | $25.55 | $25.56 | $23.71 | 4,121 |
2016-10-25 | $25.70 | $25.70 | $25.67 | $25.67 | $23.81 | 3,625 |
2016-10-24 | $25.78 | $25.78 | $25.76 | $25.76 | $23.90 | 1,909 |
2016-10-21 | $25.54 | $25.60 | $25.50 | $25.60 | $23.75 | 3,245 |
2016-10-20 | $25.87 | $25.87 | $25.54 | $25.63 | $23.78 | 10,349 |
2016-10-19 | $26.10 | $26.10 | $25.55 | $25.66 | $23.81 | 10,503 |
2016-10-18 | $25.63 | $25.67 | $25.58 | $25.59 | $23.73 | 5,893 |
2016-10-17 | $25.50 | $25.58 | $25.41 | $25.43 | $23.58 | 10,281 |
2016-10-14 | $25.73 | $25.73 | $25.56 | $25.56 | $23.70 | 7,957 |
2016-10-13 | $25.49 | $25.62 | $25.49 | $25.61 | $23.75 | 4,905 |
2016-10-12 | $25.64 | $25.73 | $25.64 | $25.65 | $23.78 | 5,539 |
2016-10-11 | $25.85 | $25.85 | $25.64 | $25.65 | $23.78 | 7,014 |
2016-10-10 | $25.96 | $25.96 | $25.92 | $25.92 | $24.04 | 6,559 |
2016-10-07 | $25.90 | $25.90 | $25.90 | $25.90 | $24.02 | 0 |
2016-10-06 | $25.81 | $25.90 | $25.80 | $25.90 | $24.02 | 6,902 |
2016-10-05 | $25.92 | $26.02 | $25.92 | $25.95 | $24.07 | 5,848 |
2016-10-04 | $25.88 | $25.89 | $25.77 | $25.77 | $23.90 | 3,640 |
2016-10-03 | $25.89 | $25.89 | $25.88 | $25.88 | $24.00 | 5,563 |
2016-09-30 | $25.87 | $25.87 | $25.87 | $25.87 | $23.99 | 253 |
2016-09-29 | $26.01 | $26.01 | $26.01 | $26.01 | $24.12 | 816 |
2016-09-28 | $25.93 | $26.02 | $25.86 | $26.02 | $24.13 | 8,195 |
2016-09-27 | $25.85 | $25.93 | $25.77 | $25.93 | $24.04 | 7,687 |
2016-09-26 | $25.85 | $25.85 | $25.76 | $25.79 | $23.91 | 2,652 |
2016-09-23 | $26.05 | $26.05 | $26.02 | $26.02 | $24.13 | 1,158 |
2016-09-22 | $26.08 | $26.12 | $26.08 | $26.12 | $24.22 | 6,920 |
2016-09-21 | $25.62 | $25.62 | $25.62 | $25.62 | $23.76 | 82 |
2016-09-20 | $25.78 | $25.78 | $25.67 | $25.67 | $23.76 | 11,979 |
2016-09-19 | $25.81 | $25.81 | $25.73 | $25.73 | $23.82 | 1,534 |
2016-09-16 | $25.65 | $25.68 | $25.64 | $25.64 | $23.74 | 5,229 |
2016-09-15 | $25.53 | $25.61 | $25.53 | $25.61 | $23.71 | 4,993 |
2016-09-14 | $25.48 | $25.48 | $25.48 | $25.48 | $23.58 | 0 |
2016-09-13 | $25.62 | $25.62 | $25.48 | $25.48 | $23.58 | 4,863 |
2016-09-12 | $25.58 | $25.89 | $25.58 | $25.89 | $23.97 | 6,741 |
2016-09-09 | $25.90 | $25.90 | $25.56 | $25.56 | $23.66 | 1,747 |
2016-09-08 | $26.13 | $26.16 | $26.10 | $26.10 | $24.16 | 14,451 |
2016-09-07 | $26.22 | $26.22 | $26.14 | $26.14 | $24.20 | 3,249 |
2016-09-06 | $26.11 | $26.13 | $26.11 | $26.13 | $24.19 | 4,089 |
2016-09-02 | $26.17 | $26.17 | $26.11 | $26.11 | $24.17 | 6,299 |
2016-09-01 | $25.99 | $25.99 | $25.99 | $25.99 | $24.06 | 438 |
2016-08-31 | $25.97 | $25.98 | $25.96 | $25.98 | $24.05 | 6,882 |
2016-08-30 | $26.12 | $26.12 | $26.03 | $26.03 | $24.10 | 6,811 |
2016-08-29 | $25.98 | $25.98 | $25.98 | $25.98 | $24.05 | 45 |
2016-08-26 | $26.15 | $26.17 | $25.98 | $25.98 | $24.05 | 10,897 |
2016-08-25 | $26.13 | $26.16 | $26.01 | $26.01 | $24.08 | 432 |
2016-08-24 | $26.26 | $26.26 | $26.22 | $26.25 | $24.30 | 2,565 |
2016-08-23 | $26.32 | $26.32 | $26.32 | $26.32 | $24.34 | 8,122 |
2016-08-22 | $26.25 | $26.25 | $26.24 | $26.24 | $24.26 | 9,624 |
2016-08-19 | $26.18 | $26.18 | $26.18 | $26.18 | $24.21 | 4,900 |
2016-08-18 | $26.16 | $26.21 | $26.16 | $26.21 | $24.23 | 5,889 |
2016-08-17 | $26.05 | $26.16 | $26.05 | $26.16 | $24.18 | 19,781 |
2016-08-16 | $26.33 | $26.33 | $26.33 | $26.33 | $24.35 | 0 |
2016-08-15 | $26.34 | $26.34 | $26.33 | $26.33 | $24.35 | 604 |
2016-08-12 | $26.20 | $26.21 | $26.20 | $26.20 | $24.22 | 1,037 |
2016-08-11 | $26.24 | $26.24 | $26.24 | $26.24 | $24.26 | 1,963 |
2016-08-10 | $26.11 | $26.11 | $26.11 | $26.11 | $24.14 | 2,593 |
2016-08-09 | $26.26 | $26.26 | $26.18 | $26.18 | $24.21 | 2,814 |
2016-08-08 | $26.20 | $26.20 | $26.18 | $26.19 | $24.22 | 3,734 |
2016-08-05 | $25.93 | $25.93 | $25.93 | $25.93 | $23.97 | 0 |
2016-08-04 | $26.00 | $26.01 | $25.93 | $25.93 | $23.97 | 8,600 |
2016-08-03 | $25.86 | $25.86 | $25.86 | $25.86 | $23.91 | 0 |
2016-08-02 | $25.86 | $25.86 | $25.86 | $25.86 | $23.91 | 22,845 |
2016-08-01 | $26.03 | $26.03 | $26.03 | $26.03 | $24.07 | 523 |
2016-07-29 | $26.04 | $26.04 | $26.04 | $26.04 | $24.08 | 743 |
2016-07-28 | $25.84 | $25.84 | $25.84 | $25.84 | $23.89 | 4,000 |
2016-07-27 | $25.90 | $25.90 | $25.90 | $25.90 | $23.95 | 6,102 |
2016-07-26 | $25.95 | $25.95 | $25.95 | $25.95 | $23.99 | 1 |
2016-07-25 | $25.95 | $25.95 | $25.95 | $25.95 | $23.99 | 0 |
2016-07-22 | $25.95 | $25.95 | $25.95 | $25.95 | $23.99 | 193 |
2016-07-21 | $25.79 | $25.79 | $25.79 | $25.79 | $23.85 | 0 |
2016-07-20 | $25.79 | $25.79 | $25.79 | $25.79 | $23.85 | 4,000 |
2016-07-19 | $25.03 | $25.03 | $25.03 | $25.03 | $23.12 | 69 |
2016-07-18 | $25.06 | $25.06 | $25.06 | $25.06 | $23.15 | 0 |
2016-07-15 | $25.06 | $25.06 | $25.06 | $25.06 | $23.15 | 0 |
2016-07-14 | $25.06 | $25.06 | $25.06 | $25.06 | $23.15 | 0 |
2016-07-13 | $25.06 | $25.06 | $25.06 | $25.06 | $23.15 | 0 |
2016-07-12 | $25.06 | $25.06 | $25.06 | $25.06 | $23.15 | 8 |
2016-07-11 | $25.06 | $25.06 | $25.06 | $25.06 | $23.15 | 0 |
2016-07-08 | $25.06 | $25.06 | $25.06 | $25.06 | $23.15 | 0 |
2016-07-07 | $25.06 | $25.06 | $25.06 | $25.06 | $23.15 | 0 |
2016-07-06 | $25.06 | $25.06 | $25.06 | $25.06 | $23.15 | 682 |
2016-07-05 | $25.03 | $25.03 | $25.03 | $25.03 | $23.12 | 0 |
2016-07-01 | $25.03 | $25.03 | $25.03 | $25.03 | $23.12 | 2 |
2016-06-30 | $24.70 | $25.03 | $24.70 | $25.03 | $23.12 | 3,400 |
2016-06-29 | $24.56 | $24.65 | $24.56 | $24.65 | $22.77 | 4,000 |
2016-06-28 | $24.22 | $24.22 | $24.22 | $24.22 | $22.37 | 598 |
2016-06-27 | $25.25 | $25.25 | $25.25 | $25.25 | $23.32 | 0 |
2016-06-24 | $25.25 | $25.25 | $25.25 | $25.25 | $23.32 | 0 |
2016-06-23 | $25.25 | $25.25 | $25.25 | $25.25 | $23.32 | 0 |
2016-06-22 | $25.25 | $25.25 | $25.25 | $25.25 | $23.32 | 0 |
2016-06-21 | $25.25 | $25.25 | $25.25 | $25.25 | $23.32 | 0 |
2016-06-20 | $25.25 | $25.25 | $25.25 | $25.25 | $23.32 | 0 |
2016-06-17 | $25.25 | $25.25 | $25.25 | $25.25 | $23.32 | 0 |
2016-06-16 | $25.25 | $25.25 | $25.25 | $25.25 | $23.32 | 0 |
2016-06-15 | $25.25 | $25.25 | $25.25 | $25.25 | $23.32 | 0 |
2016-06-14 | $25.25 | $25.25 | $25.25 | $25.25 | $23.32 | 0 |
2016-06-13 | $25.25 | $25.25 | $25.25 | $25.25 | $23.32 | 0 |
2016-06-10 | $25.25 | $25.25 | $25.25 | $25.25 | $23.32 | 0 |
2016-06-09 | $25.25 | $25.25 | $25.25 | $25.25 | $23.32 | 0 |
2016-06-08 | $25.25 | $25.25 | $25.25 | $25.25 | $23.32 | 0 |
2016-06-07 | $25.29 | $25.29 | $25.25 | $25.25 | $23.32 | 200 |
RiverFront Dynamic US Flex-Cap ETF (RFFC) News Headlines
Recent RiverFront Dynamic US Flex-Cap ETF (RFFC) News
Similar Companies to RiverFront Dynamic US Flex-Cap ETF (RFFC) 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 | -- | -- | -- |