ALPS Sector Dividend Dogs ETF (SDOG) Exchange: NYSE ARCA
Data as of May 2, 2025
$57.56 ($-0.37) -0.64%
ALPS Sector Dividend Dogs ETF - Daily Information
Click for more stock information on ALPS Sector Dividend Dogs ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $57.70 |
Previous Close | $57.56 |
High | $57.70 |
Low | $57.31 |
Adjusted Open | $57.70 |
Previous Adjusted Close | $57.56 |
Adjusted High | $57.70 |
Adjusted Low | $57.31 |
About ALPS Sector Dividend Dogs ETF (SDOG)
ALPS Advisors, Inc. (the "Adviser") will seek investment results that replicate as closely as possible, before fees and expenses, the performance of the Underlying Index. The Underlying Index is a rules-based index intended to give investors a means of tracking the overall performance of the highest dividend paying stocks (i.e. "Dividend Dogs") in the S&P 500 on a sector-by-sector basis. "Dividend Dogs" refers to the five stocks in each of the Global Industry Classification Standard ("GICS") sectors (excluding the real estate sector) that make up the S&P 500 which offer the highest dividend yields. The Underlying Index generally consists of 50 stocks on each annual reconstitution date, which is the third Friday of December each year. The Underlying Index's stocks must be constituents of the S&P 500 Index, the leading benchmark index for US large capitalization stocks. The Underlying Index methodology selects the five stocks in ten of the eleven GICS sectors (excluding the real estate sector) that make up the S&P 500 which offer the highest dividend yields as of the last business day of November. Dividend yield is computed based on the regular cash dividends paid by the company over the previous twelve month period, divided by the share price. The eligible stocks that are selected for inclusion in the Underlying Index's portfolio are equally weighted. If a GICS sector does not contain five stocks which offer dividend yields as computed in the manner described above, then only those stocks in the sector which offer such dividend yields will be included in the Underlying Index. The Underlying Index is rebalanced quarterly.
Invest in ALPS Sector Dividend Dogs ETF (SDOG)
Historical Stock Data for ALPS Sector Dividend Dogs ETF (SDOG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-21 | $57.70 | $57.70 | $57.31 | $57.56 | $57.56 | 25,557 |
2025-03-20 | $57.93 | $58.25 | $57.88 | $57.93 | $57.93 | 31,187 |
2025-03-19 | $58.57 | $58.83 | $58.26 | $58.66 | $58.11 | 41,665 |
2025-03-18 | $58.50 | $58.55 | $58.29 | $58.46 | $58.46 | 73,434 |
2025-03-17 | $57.73 | $58.70 | $57.73 | $58.50 | $58.50 | 22,023 |
2025-03-14 | $57.18 | $57.84 | $57.08 | $57.77 | $57.77 | 84,267 |
2025-03-13 | $57.12 | $57.69 | $56.82 | $56.98 | $56.98 | 55,424 |
2025-03-12 | $57.58 | $57.58 | $56.81 | $57.05 | $57.05 | 121,505 |
2025-03-11 | $58.86 | $58.93 | $57.45 | $57.61 | $57.61 | 57,423 |
2025-03-10 | $58.79 | $59.75 | $58.53 | $58.80 | $58.80 | 39,402 |
2025-03-07 | $57.88 | $59.20 | $57.88 | $59.06 | $59.06 | 123,441 |
2025-03-06 | $57.65 | $58.13 | $57.51 | $58.02 | $58.02 | 29,620 |
2025-03-05 | $57.68 | $58.21 | $57.41 | $58.01 | $58.01 | 34,565 |
2025-03-04 | $58.84 | $58.84 | $57.68 | $57.75 | $57.75 | 42,144 |
2025-03-03 | $59.60 | $59.95 | $58.73 | $58.98 | $58.98 | 30,282 |
2025-02-28 | $58.91 | $59.46 | $58.68 | $59.45 | $59.45 | 37,676 |
2025-02-27 | $58.86 | $59.19 | $58.76 | $58.76 | $58.76 | 30,126 |
2025-02-26 | $59.58 | $59.58 | $59.01 | $59.10 | $59.10 | 27,398 |
2025-02-25 | $59.53 | $59.67 | $59.43 | $59.54 | $59.54 | 31,022 |
2025-02-24 | $59.34 | $59.62 | $59.14 | $59.37 | $59.37 | 24,438 |
2025-02-21 | $59.40 | $59.55 | $59.14 | $59.18 | $59.18 | 25,803 |
2025-02-20 | $59.18 | $59.48 | $59.08 | $59.44 | $59.44 | 29,113 |
2025-02-19 | $58.93 | $59.21 | $58.83 | $59.19 | $59.19 | 36,945 |
2025-02-18 | $58.68 | $59.03 | $58.51 | $58.99 | $58.99 | 42,447 |
2025-02-14 | $58.79 | $59.08 | $58.57 | $58.60 | $58.60 | 37,034 |
2025-02-13 | $58.19 | $58.67 | $58.03 | $58.60 | $58.60 | 45,386 |
2025-02-12 | $57.69 | $58.10 | $57.69 | $57.99 | $57.99 | 81,924 |
2025-02-11 | $57.57 | $58.14 | $57.57 | $58.14 | $58.14 | 27,643 |
2025-02-10 | $57.75 | $57.80 | $57.49 | $57.74 | $57.74 | 35,214 |
2025-02-07 | $57.80 | $57.83 | $57.45 | $57.46 | $57.46 | 54,392 |
2025-02-06 | $58.00 | $58.00 | $57.43 | $57.62 | $57.62 | 43,552 |
2025-02-05 | $57.96 | $58.08 | $57.58 | $57.96 | $57.96 | 34,134 |
2025-02-04 | $57.59 | $57.96 | $57.59 | $57.83 | $57.83 | 76,863 |
2025-02-03 | $57.16 | $57.89 | $56.94 | $57.66 | $57.66 | 45,651 |
2025-01-31 | $58.24 | $58.38 | $57.70 | $57.81 | $57.81 | 58,790 |
2025-01-30 | $58.30 | $58.37 | $57.98 | $58.22 | $58.22 | 37,080 |
2025-01-29 | $58.44 | $58.66 | $58.17 | $58.21 | $58.21 | 44,050 |
2025-01-28 | $58.81 | $58.81 | $58.16 | $58.29 | $58.29 | 28,729 |
2025-01-27 | $58.28 | $58.92 | $58.28 | $58.92 | $58.92 | 88,109 |
2025-01-24 | $58.08 | $58.34 | $58.05 | $58.18 | $58.18 | 73,841 |
2025-01-23 | $57.80 | $58.06 | $57.68 | $58.05 | $58.05 | 39,740 |
2025-01-22 | $58.32 | $58.32 | $57.70 | $57.71 | $57.71 | 40,223 |
2025-01-21 | $58.02 | $58.55 | $58.00 | $58.42 | $58.42 | 31,547 |
2025-01-17 | $57.47 | $57.88 | $57.47 | $57.80 | $57.80 | 39,869 |
2025-01-16 | $56.98 | $57.43 | $56.81 | $57.40 | $57.40 | 49,079 |
2025-01-15 | $57.36 | $57.52 | $56.97 | $57.14 | $57.14 | 28,170 |
2025-01-14 | $56.54 | $56.73 | $56.33 | $56.71 | $56.71 | 24,570 |
2025-01-13 | $55.81 | $56.36 | $55.80 | $56.36 | $56.36 | 28,532 |
2025-01-10 | $56.27 | $56.41 | $55.71 | $55.74 | $55.74 | 53,307 |
2025-01-08 | $56.32 | $56.54 | $55.84 | $56.54 | $56.54 | 31,776 |
2025-01-07 | $56.71 | $56.99 | $56.27 | $56.42 | $56.42 | 44,241 |
2025-01-06 | $56.90 | $57.08 | $56.47 | $56.50 | $56.50 | 26,423 |
2025-01-03 | $56.73 | $56.89 | $56.39 | $56.77 | $56.77 | 27,001 |
2025-01-02 | $56.89 | $57.05 | $56.35 | $56.49 | $56.49 | 212,476 |
2024-12-31 | $56.38 | $56.69 | $56.27 | $56.51 | $56.51 | 32,770 |
2024-12-30 | $56.49 | $56.49 | $56.00 | $56.31 | $56.31 | 86,922 |
2024-12-27 | $56.81 | $57.25 | $56.67 | $56.85 | $56.85 | 35,197 |
2024-12-26 | $56.83 | $57.20 | $56.74 | $57.10 | $57.10 | 63,034 |
2024-12-24 | $56.62 | $56.98 | $56.50 | $56.98 | $56.98 | 53,039 |
2024-12-23 | $56.38 | $56.66 | $56.08 | $56.66 | $56.66 | 42,707 |
2024-12-20 | $55.65 | $56.73 | $55.65 | $56.56 | $56.56 | 55,860 |
2024-12-19 | $56.10 | $56.44 | $55.71 | $55.73 | $55.73 | 77,797 |
2024-12-18 | $57.74 | $57.94 | $56.30 | $56.30 | $55.76 | 77,027 |
2024-12-17 | $57.76 | $58.07 | $57.66 | $57.83 | $57.27 | 49,059 |
2024-12-16 | $58.49 | $58.57 | $58.02 | $58.07 | $57.51 | 66,574 |
2024-12-13 | $58.60 | $58.67 | $58.23 | $58.57 | $58.01 | 38,690 |
2024-12-12 | $58.67 | $58.85 | $58.53 | $58.56 | $58.00 | 45,875 |
2024-12-11 | $59.18 | $59.20 | $58.68 | $58.69 | $58.12 | 78,623 |
2024-12-10 | $59.19 | $59.45 | $58.64 | $59.06 | $58.50 | 39,528 |
2024-12-09 | $59.90 | $59.92 | $59.17 | $59.17 | $58.60 | 62,984 |
2024-12-06 | $60.04 | $60.15 | $59.61 | $59.70 | $59.70 | 23,068 |
2024-12-05 | $59.87 | $60.16 | $59.87 | $59.96 | $59.96 | 21,226 |
2024-12-04 | $60.25 | $60.25 | $59.64 | $59.85 | $59.85 | 36,277 |
2024-12-03 | $60.76 | $60.76 | $60.29 | $60.31 | $60.31 | 32,550 |
2024-12-02 | $61.25 | $61.25 | $60.58 | $60.77 | $60.77 | 30,330 |
2024-11-29 | $61.06 | $61.31 | $61.04 | $61.23 | $61.23 | 7,256 |
2024-11-27 | $61.14 | $61.17 | $60.91 | $60.95 | $60.95 | 23,828 |
2024-11-26 | $61.07 | $61.07 | $60.75 | $61.05 | $61.05 | 25,005 |
2024-11-25 | $61.15 | $61.54 | $61.12 | $61.21 | $61.21 | 43,768 |
2024-11-22 | $60.23 | $60.80 | $60.23 | $60.79 | $60.79 | 22,243 |
2024-11-21 | $59.52 | $60.19 | $59.35 | $60.15 | $60.15 | 30,744 |
2024-11-20 | $59.21 | $59.39 | $59.00 | $59.32 | $59.32 | 41,760 |
2024-11-19 | $59.09 | $59.30 | $58.84 | $59.18 | $59.18 | 29,643 |
2024-11-18 | $59.05 | $59.56 | $59.05 | $59.50 | $59.50 | 14,195 |
2024-11-15 | $59.19 | $59.31 | $58.86 | $59.01 | $59.01 | 34,411 |
2024-11-14 | $59.45 | $59.58 | $59.27 | $59.31 | $59.31 | 20,592 |
2024-11-13 | $59.55 | $59.72 | $59.37 | $59.52 | $59.52 | 31,601 |
2024-11-12 | $59.95 | $60.04 | $59.31 | $59.50 | $59.50 | 37,430 |
2024-11-11 | $60.06 | $60.40 | $60.06 | $60.07 | $60.07 | 22,485 |
2024-11-08 | $59.86 | $60.07 | $59.69 | $59.87 | $59.87 | 56,428 |
2024-11-07 | $59.90 | $60.06 | $59.76 | $59.83 | $59.83 | 32,464 |
2024-11-06 | $59.99 | $59.99 | $59.59 | $59.86 | $59.86 | 29,157 |
2024-11-05 | $58.16 | $58.75 | $58.14 | $58.75 | $58.75 | 23,802 |
2024-11-04 | $58.27 | $58.45 | $58.02 | $58.15 | $58.15 | 51,762 |
2024-11-01 | $58.77 | $58.90 | $58.22 | $58.26 | $58.26 | 34,023 |
2024-10-31 | $58.57 | $59.00 | $58.57 | $58.73 | $58.73 | 48,938 |
2024-10-30 | $58.32 | $58.72 | $58.32 | $58.46 | $58.46 | 31,576 |
2024-10-29 | $58.73 | $58.73 | $58.40 | $58.40 | $58.40 | 30,031 |
2024-10-28 | $58.61 | $59.08 | $58.61 | $59.04 | $59.04 | 41,599 |
2024-10-25 | $59.15 | $59.15 | $58.47 | $58.47 | $58.47 | 43,008 |
2024-10-24 | $59.27 | $59.27 | $58.83 | $59.01 | $59.01 | 34,546 |
2024-10-23 | $58.91 | $59.13 | $58.79 | $59.06 | $59.06 | 37,285 |
2024-10-22 | $59.06 | $59.20 | $58.73 | $59.16 | $59.16 | 35,751 |
2024-10-21 | $59.96 | $59.98 | $59.28 | $59.31 | $59.31 | 39,758 |
2024-10-18 | $59.89 | $60.00 | $59.65 | $59.97 | $59.97 | 35,817 |
2024-10-17 | $60.17 | $60.17 | $59.82 | $59.89 | $59.89 | 19,088 |
2024-10-16 | $59.76 | $60.19 | $59.76 | $60.15 | $60.15 | 17,629 |
2024-10-15 | $59.63 | $60.22 | $59.63 | $59.63 | $59.63 | 19,483 |
2024-10-14 | $59.14 | $59.55 | $58.98 | $59.55 | $59.55 | 15,801 |
2024-10-11 | $58.72 | $59.17 | $58.72 | $59.17 | $59.17 | 39,306 |
2024-10-10 | $58.71 | $58.85 | $58.49 | $58.56 | $58.56 | 50,844 |
2024-10-09 | $58.39 | $58.93 | $58.39 | $58.84 | $58.84 | 34,406 |
2024-10-08 | $58.47 | $58.48 | $58.18 | $58.43 | $58.43 | 24,255 |
2024-10-07 | $58.72 | $58.78 | $58.28 | $58.43 | $58.43 | 19,378 |
2024-10-04 | $58.73 | $58.82 | $58.42 | $58.82 | $58.82 | 42,171 |
2024-10-03 | $58.50 | $58.50 | $58.17 | $58.40 | $58.40 | 31,483 |
2024-10-02 | $58.65 | $58.89 | $58.60 | $58.66 | $58.66 | 28,804 |
2024-10-01 | $58.88 | $58.88 | $58.55 | $58.81 | $58.81 | 47,350 |
2024-09-30 | $58.85 | $59.03 | $58.52 | $58.97 | $58.97 | 31,210 |
2024-09-27 | $58.72 | $59.17 | $58.69 | $58.82 | $58.82 | 41,649 |
2024-09-26 | $58.15 | $58.59 | $58.15 | $58.59 | $58.59 | 31,056 |
2024-09-25 | $58.57 | $58.57 | $58.04 | $58.04 | $58.04 | 18,763 |
2024-09-24 | $58.44 | $58.69 | $58.42 | $58.57 | $58.57 | 45,871 |
2024-09-23 | $58.28 | $58.37 | $58.16 | $58.34 | $58.34 | 30,220 |
2024-09-20 | $58.09 | $58.09 | $57.84 | $58.04 | $58.04 | 20,988 |
2024-09-19 | $58.60 | $58.60 | $58.14 | $58.32 | $58.32 | 34,065 |
2024-09-18 | $58.51 | $59.00 | $58.32 | $58.41 | $58.41 | 40,651 |
2024-09-17 | $58.50 | $58.81 | $58.28 | $58.41 | $58.41 | 20,292 |
2024-09-16 | $58.25 | $58.48 | $58.19 | $58.47 | $58.47 | 25,407 |
2024-09-13 | $57.62 | $57.96 | $57.62 | $57.93 | $57.93 | 18,836 |
2024-09-12 | $57.23 | $57.43 | $56.97 | $57.40 | $57.40 | 33,645 |
2024-09-11 | $57.33 | $57.33 | $56.42 | $57.25 | $57.25 | 22,139 |
2024-09-10 | $57.69 | $57.69 | $57.26 | $57.49 | $57.49 | 22,084 |
2024-09-09 | $57.34 | $57.90 | $57.34 | $57.67 | $57.67 | 19,197 |
2024-09-06 | $57.77 | $58.06 | $57.06 | $57.11 | $57.11 | 27,119 |
2024-09-05 | $58.18 | $58.18 | $57.56 | $57.75 | $57.75 | 32,666 |
2024-09-04 | $58.16 | $58.48 | $57.82 | $58.01 | $58.01 | 37,522 |
2024-09-03 | $58.21 | $58.41 | $58.00 | $58.12 | $58.12 | 29,426 |
2024-08-30 | $58.15 | $58.55 | $57.95 | $58.55 | $58.55 | 20,802 |
2024-08-29 | $57.98 | $58.28 | $57.54 | $58.02 | $58.02 | 45,688 |
2024-08-28 | $57.63 | $57.91 | $57.47 | $57.69 | $57.69 | 31,979 |
2024-08-27 | $57.79 | $57.80 | $57.53 | $57.66 | $57.66 | 23,968 |
2024-08-26 | $57.77 | $58.15 | $57.77 | $57.87 | $57.87 | 113,341 |
2024-08-23 | $57.07 | $57.68 | $57.01 | $57.63 | $57.63 | 61,493 |
2024-08-22 | $57.04 | $57.07 | $56.69 | $56.84 | $56.84 | 46,517 |
2024-08-21 | $56.79 | $56.95 | $56.74 | $56.95 | $56.95 | 21,912 |
2024-08-20 | $56.68 | $56.78 | $56.56 | $56.58 | $56.58 | 44,646 |
2024-08-19 | $56.38 | $56.75 | $56.38 | $56.73 | $56.73 | 22,425 |
2024-08-16 | $55.95 | $56.38 | $55.95 | $56.34 | $56.34 | 36,217 |
2024-08-15 | $56.03 | $56.24 | $55.91 | $56.09 | $56.09 | 40,579 |
2024-08-14 | $55.54 | $55.77 | $55.54 | $55.67 | $55.67 | 24,731 |
2024-08-13 | $55.09 | $55.62 | $55.00 | $55.55 | $55.55 | 32,926 |
2024-08-12 | $55.31 | $55.31 | $54.85 | $54.96 | $54.96 | 26,995 |
2024-08-09 | $55.27 | $55.33 | $54.85 | $55.27 | $55.27 | 35,321 |
2024-08-08 | $54.61 | $55.38 | $54.61 | $55.36 | $55.36 | 51,632 |
2024-08-07 | $55.18 | $55.51 | $54.42 | $54.42 | $54.42 | 53,870 |
2024-08-06 | $54.30 | $55.28 | $54.30 | $54.76 | $54.76 | 69,415 |
2024-08-05 | $54.42 | $54.64 | $53.98 | $54.17 | $54.17 | 49,008 |
2024-08-02 | $56.25 | $56.26 | $55.07 | $55.64 | $55.64 | 63,375 |
2024-08-01 | $56.95 | $57.18 | $56.29 | $56.49 | $56.49 | 25,447 |
2024-07-31 | $56.98 | $57.27 | $56.72 | $56.89 | $56.89 | 46,591 |
2024-07-30 | $56.52 | $56.93 | $56.45 | $56.85 | $56.85 | 46,063 |
2024-07-29 | $56.50 | $56.50 | $56.14 | $56.42 | $56.42 | 26,563 |
2024-07-26 | $55.80 | $56.48 | $55.76 | $56.42 | $56.42 | 38,786 |
2024-07-25 | $55.15 | $55.86 | $55.12 | $55.40 | $55.40 | 73,341 |
2024-07-24 | $55.27 | $55.53 | $55.04 | $55.23 | $55.23 | 58,114 |
2024-07-23 | $55.28 | $55.40 | $55.02 | $55.09 | $55.09 | 58,944 |
2024-07-22 | $55.34 | $55.60 | $54.92 | $55.58 | $55.58 | 74,844 |
2024-07-19 | $55.71 | $55.71 | $55.23 | $55.29 | $55.29 | 40,950 |
2024-07-18 | $55.82 | $56.52 | $55.61 | $55.70 | $55.70 | 38,585 |
2024-07-17 | $55.17 | $56.17 | $55.17 | $56.06 | $56.06 | 40,812 |
2024-07-16 | $54.60 | $55.42 | $54.60 | $55.40 | $55.40 | 53,780 |
2024-07-15 | $54.49 | $54.75 | $54.40 | $54.46 | $54.46 | 111,367 |
2024-07-12 | $54.15 | $54.63 | $54.08 | $54.41 | $54.41 | 20,257 |
2024-07-11 | $53.36 | $53.94 | $53.36 | $53.91 | $53.91 | 41,255 |
2024-07-10 | $52.82 | $53.22 | $52.82 | $53.22 | $53.22 | 26,509 |
2024-07-09 | $52.59 | $52.98 | $52.47 | $52.71 | $52.71 | 33,940 |
2024-07-08 | $52.41 | $52.69 | $52.41 | $52.63 | $52.63 | 53,252 |
2024-07-05 | $52.38 | $52.38 | $52.04 | $52.25 | $52.25 | 61,436 |
2024-07-03 | $52.62 | $52.74 | $52.40 | $52.44 | $52.44 | 26,542 |
2024-07-02 | $52.41 | $52.59 | $52.26 | $52.50 | $52.50 | 32,904 |
2024-07-01 | $52.91 | $53.19 | $52.40 | $52.46 | $52.46 | 37,320 |
2024-06-28 | $52.74 | $53.03 | $52.65 | $52.83 | $52.83 | 47,736 |
2024-06-27 | $52.56 | $52.67 | $52.37 | $52.60 | $52.60 | 60,288 |
2024-06-26 | $52.92 | $52.98 | $52.72 | $52.94 | $52.94 | 37,732 |
2024-06-25 | $53.72 | $53.72 | $53.13 | $53.16 | $53.16 | 87,682 |
2024-06-24 | $53.34 | $53.96 | $53.28 | $53.78 | $53.78 | 56,961 |
2024-06-21 | $53.25 | $53.25 | $53.01 | $53.19 | $53.19 | 59,451 |
2024-06-20 | $52.91 | $53.19 | $52.79 | $53.11 | $53.11 | 49,375 |
2024-06-18 | $53.08 | $53.43 | $53.08 | $53.41 | $52.87 | 51,881 |
2024-06-17 | $52.74 | $53.17 | $52.65 | $53.07 | $52.53 | 33,590 |
2024-06-14 | $52.83 | $52.94 | $52.50 | $52.78 | $52.25 | 31,691 |
2024-06-13 | $53.35 | $53.35 | $52.88 | $53.17 | $52.63 | 30,208 |
2024-06-12 | $54.02 | $54.09 | $53.30 | $53.41 | $52.87 | 40,800 |
2024-06-11 | $53.30 | $53.48 | $53.04 | $53.45 | $52.91 | 35,317 |
2024-06-10 | $53.54 | $53.59 | $53.16 | $53.52 | $52.98 | 46,761 |
2024-06-07 | $53.47 | $53.89 | $53.45 | $53.64 | $53.64 | 30,198 |
2024-06-06 | $53.68 | $53.87 | $53.51 | $53.65 | $53.65 | 42,247 |
2024-06-05 | $53.74 | $53.80 | $53.44 | $53.78 | $53.78 | 40,386 |
2024-06-04 | $53.50 | $53.82 | $53.38 | $53.68 | $53.68 | 52,289 |
2024-06-03 | $54.14 | $54.16 | $53.45 | $53.74 | $53.74 | 40,296 |
2024-05-31 | $53.18 | $54.18 | $53.16 | $54.16 | $54.16 | 33,664 |
2024-05-30 | $52.64 | $53.16 | $52.62 | $53.16 | $53.16 | 62,187 |
2024-05-29 | $52.56 | $52.56 | $52.26 | $52.32 | $52.32 | 46,186 |
2024-05-28 | $53.44 | $53.46 | $52.85 | $52.95 | $52.95 | 48,681 |
2024-05-24 | $53.38 | $53.50 | $53.23 | $53.32 | $53.32 | 30,964 |
2024-05-23 | $53.93 | $53.93 | $53.07 | $53.10 | $53.10 | 137,576 |
2024-05-22 | $54.05 | $54.05 | $53.71 | $53.82 | $53.82 | 33,858 |
2024-05-21 | $54.26 | $54.26 | $54.06 | $54.17 | $54.17 | 30,908 |
2024-05-20 | $54.38 | $54.52 | $54.28 | $54.29 | $54.29 | 46,261 |
2024-05-17 | $54.30 | $54.42 | $54.29 | $54.40 | $54.40 | 28,517 |
2024-05-16 | $54.21 | $54.48 | $54.16 | $54.35 | $54.35 | 34,320 |
2024-05-15 | $54.30 | $54.47 | $54.15 | $54.25 | $54.25 | 62,239 |
2024-05-14 | $54.07 | $54.28 | $53.97 | $54.14 | $54.14 | 42,238 |
2024-05-13 | $53.84 | $54.17 | $53.84 | $53.87 | $53.87 | 38,577 |
2024-05-10 | $53.64 | $53.74 | $53.56 | $53.71 | $53.71 | 31,771 |
2024-05-09 | $53.18 | $53.53 | $53.11 | $53.53 | $53.53 | 25,240 |
2024-05-08 | $52.70 | $53.20 | $52.68 | $53.17 | $53.17 | 48,787 |
2024-05-07 | $52.85 | $53.16 | $52.85 | $52.92 | $52.92 | 18,296 |
2024-05-06 | $52.56 | $52.69 | $52.53 | $52.62 | $52.62 | 35,523 |
2024-05-03 | $52.43 | $52.55 | $52.18 | $52.38 | $52.38 | 51,140 |
2024-05-02 | $52.26 | $52.26 | $51.90 | $52.17 | $52.17 | 45,232 |
2024-05-01 | $51.92 | $52.61 | $51.84 | $52.07 | $52.07 | 48,650 |
2024-04-30 | $52.32 | $52.40 | $51.99 | $51.99 | $51.99 | 38,471 |
2024-04-29 | $52.23 | $52.52 | $52.23 | $52.51 | $52.51 | 34,984 |
2024-04-26 | $52.10 | $52.31 | $52.06 | $52.06 | $52.06 | 20,225 |
2024-04-25 | $52.28 | $52.33 | $51.88 | $52.20 | $52.20 | 46,742 |
2024-04-24 | $52.30 | $52.70 | $52.23 | $52.70 | $52.70 | 26,090 |
2024-04-23 | $52.18 | $52.61 | $52.15 | $52.44 | $52.44 | 33,003 |
2024-04-22 | $51.87 | $52.44 | $51.77 | $52.21 | $52.21 | 40,488 |
2024-04-19 | $51.20 | $51.83 | $51.20 | $51.82 | $51.82 | 39,354 |
2024-04-18 | $51.13 | $51.38 | $51.08 | $51.21 | $51.21 | 40,159 |
2024-04-17 | $51.11 | $51.23 | $50.75 | $50.98 | $50.98 | 71,509 |
2024-04-16 | $51.22 | $51.22 | $50.78 | $50.92 | $50.92 | 35,261 |
2024-04-15 | $51.92 | $52.17 | $51.03 | $51.22 | $51.22 | 72,541 |
2024-04-12 | $52.12 | $52.19 | $51.40 | $51.52 | $51.52 | 33,091 |
2024-04-11 | $52.62 | $52.62 | $52.00 | $52.35 | $52.35 | 25,369 |
2024-04-10 | $52.75 | $52.75 | $52.22 | $52.46 | $52.46 | 78,755 |
2024-04-09 | $53.19 | $53.45 | $53.06 | $53.45 | $53.45 | 42,333 |
2024-04-08 | $53.14 | $53.30 | $53.10 | $53.10 | $53.10 | 87,252 |
2024-04-05 | $52.92 | $53.08 | $52.60 | $53.01 | $53.01 | 62,160 |
2024-04-04 | $53.79 | $53.89 | $52.84 | $52.98 | $52.98 | 54,806 |
2024-04-03 | $53.30 | $53.47 | $53.24 | $53.35 | $53.35 | 65,011 |
2024-04-02 | $53.47 | $53.54 | $53.27 | $53.36 | $53.36 | 25,586 |
2024-04-01 | $53.91 | $53.91 | $53.55 | $53.56 | $53.56 | 52,108 |
2024-03-28 | $53.73 | $54.01 | $53.68 | $53.95 | $53.95 | 47,157 |
2024-03-27 | $52.76 | $53.63 | $52.76 | $53.63 | $53.63 | 25,536 |
2024-03-26 | $53.09 | $53.09 | $52.54 | $52.54 | $52.54 | 109,764 |
2024-03-25 | $52.87 | $53.23 | $52.87 | $52.92 | $52.92 | 72,592 |
2024-03-22 | $53.26 | $53.40 | $52.96 | $52.97 | $52.97 | 43,921 |
2024-03-21 | $53.12 | $53.42 | $52.98 | $53.19 | $53.19 | 62,392 |
2024-03-20 | $53.00 | $53.59 | $52.98 | $53.53 | $52.97 | 72,348 |
2024-03-19 | $52.78 | $53.10 | $52.71 | $53.09 | $52.54 | 95,555 |
2024-03-18 | $52.76 | $52.90 | $52.44 | $52.72 | $52.17 | 58,133 |
2024-03-15 | $52.38 | $52.88 | $52.38 | $52.66 | $52.11 | 50,575 |
2024-03-14 | $52.98 | $53.04 | $52.27 | $52.58 | $52.03 | 85,714 |
2024-03-13 | $53.11 | $53.46 | $53.00 | $53.15 | $52.60 | 70,257 |
2024-03-12 | $53.09 | $53.24 | $52.83 | $53.01 | $52.46 | 145,333 |
2024-03-11 | $52.56 | $53.03 | $52.56 | $53.03 | $52.48 | 39,473 |
2024-03-08 | $52.60 | $52.90 | $52.60 | $52.73 | $52.18 | 41,097 |
2024-03-07 | $52.53 | $52.76 | $52.45 | $52.53 | $51.98 | 64,522 |
2024-03-06 | $52.32 | $52.57 | $52.20 | $52.37 | $51.82 | 106,044 |
2024-03-05 | $51.85 | $52.43 | $51.85 | $52.12 | $51.58 | 70,356 |
2024-03-04 | $51.63 | $52.04 | $51.63 | $51.91 | $51.37 | 47,598 |
2024-03-01 | $51.54 | $51.68 | $51.29 | $51.68 | $51.14 | 69,086 |
2024-02-29 | $51.57 | $51.80 | $51.42 | $51.61 | $51.07 | 44,542 |
2024-02-28 | $51.39 | $51.56 | $51.24 | $51.32 | $50.79 | 54,087 |
2024-02-27 | $51.28 | $51.43 | $51.19 | $51.43 | $50.89 | 45,566 |
2024-02-26 | $51.51 | $51.61 | $51.14 | $51.16 | $50.63 | 37,275 |
2024-02-23 | $51.37 | $51.73 | $51.36 | $51.64 | $51.10 | 47,421 |
2024-02-22 | $51.18 | $51.46 | $51.04 | $51.36 | $50.82 | 70,104 |
2024-02-21 | $50.96 | $51.20 | $50.94 | $51.20 | $50.67 | 47,609 |
2024-02-20 | $50.84 | $51.31 | $50.84 | $51.06 | $50.53 | 78,268 |
2024-02-16 | $50.86 | $51.23 | $50.78 | $51.05 | $50.52 | 43,685 |
2024-02-15 | $50.37 | $51.12 | $50.37 | $51.09 | $50.56 | 37,045 |
2024-02-14 | $50.30 | $50.34 | $50.00 | $50.20 | $49.68 | 42,750 |
2024-02-13 | $50.45 | $50.56 | $49.67 | $50.01 | $49.49 | 37,910 |
2024-02-12 | $50.41 | $51.12 | $50.41 | $50.96 | $50.43 | 70,818 |
2024-02-09 | $50.39 | $50.41 | $50.19 | $50.36 | $50.36 | 235,798 |
2024-02-08 | $50.50 | $50.50 | $50.19 | $50.44 | $50.44 | 35,630 |
2024-02-07 | $50.96 | $50.96 | $50.39 | $50.58 | $50.58 | 54,521 |
2024-02-06 | $50.29 | $50.73 | $50.25 | $50.63 | $50.63 | 31,567 |
2024-02-05 | $50.62 | $50.62 | $50.20 | $50.32 | $50.32 | 34,502 |
2024-02-02 | $50.95 | $51.20 | $50.54 | $50.96 | $50.96 | 50,164 |
2024-02-01 | $50.88 | $51.20 | $50.47 | $51.20 | $51.20 | 45,761 |
2024-01-31 | $51.38 | $51.56 | $50.83 | $50.85 | $50.85 | 107,970 |
2024-01-30 | $51.34 | $51.58 | $51.25 | $51.49 | $51.49 | 47,725 |
2024-01-29 | $51.34 | $51.48 | $51.16 | $51.44 | $51.44 | 96,177 |
2024-01-26 | $51.38 | $51.62 | $51.30 | $51.39 | $51.39 | 61,804 |
2024-01-25 | $50.92 | $51.36 | $50.92 | $51.36 | $51.36 | 146,268 |
2024-01-24 | $50.91 | $51.00 | $50.49 | $50.49 | $50.49 | 197,769 |
2024-01-23 | $50.74 | $50.98 | $50.61 | $50.79 | $50.79 | 57,438 |
2024-01-22 | $50.62 | $50.80 | $50.44 | $50.67 | $50.67 | 61,119 |
2024-01-19 | $50.20 | $50.65 | $49.88 | $50.54 | $50.54 | 78,541 |
2024-01-18 | $50.27 | $50.27 | $49.77 | $50.17 | $50.17 | 61,275 |
2024-01-17 | $50.28 | $50.53 | $49.96 | $50.15 | $50.15 | 72,692 |
2024-01-16 | $50.86 | $50.86 | $50.49 | $50.60 | $50.60 | 213,063 |
2024-01-12 | $51.42 | $51.53 | $50.94 | $51.03 | $51.03 | 42,198 |
2024-01-11 | $51.46 | $51.46 | $50.85 | $51.16 | $51.16 | 56,095 |
2024-01-10 | $51.48 | $51.60 | $51.29 | $51.56 | $51.56 | 60,418 |
2024-01-09 | $51.69 | $51.69 | $51.44 | $51.57 | $51.57 | 111,130 |
2024-01-08 | $51.49 | $51.97 | $51.38 | $51.97 | $51.97 | 46,158 |
2024-01-05 | $51.10 | $51.75 | $51.06 | $51.61 | $51.61 | 210,638 |
2024-01-04 | $51.33 | $51.47 | $51.17 | $51.18 | $51.18 | 53,464 |
2024-01-03 | $51.64 | $51.70 | $51.25 | $51.33 | $51.33 | 55,555 |
2024-01-02 | $51.08 | $52.07 | $51.08 | $51.84 | $51.84 | 70,123 |
2023-12-29 | $51.30 | $51.43 | $51.03 | $51.26 | $51.26 | 52,297 |
2023-12-28 | $51.18 | $51.50 | $51.18 | $51.44 | $51.44 | 56,924 |
2023-12-27 | $51.43 | $51.43 | $51.18 | $51.36 | $51.36 | 107,074 |
2023-12-26 | $51.08 | $51.47 | $51.07 | $51.38 | $51.38 | 56,208 |
2023-12-22 | $50.92 | $51.32 | $50.92 | $51.02 | $51.02 | 24,442 |
2023-12-21 | $50.66 | $50.85 | $50.42 | $50.85 | $50.85 | 44,973 |
2023-12-20 | $51.61 | $51.72 | $50.91 | $50.91 | $50.35 | 51,927 |
2023-12-19 | $51.50 | $51.76 | $51.50 | $51.76 | $51.19 | 58,948 |
2023-12-18 | $51.66 | $51.66 | $51.40 | $51.40 | $50.84 | 70,593 |
2023-12-15 | $51.88 | $51.88 | $51.32 | $51.52 | $51.52 | 100,696 |
2023-12-14 | $51.34 | $52.28 | $51.34 | $51.91 | $51.91 | 69,613 |
2023-12-13 | $49.63 | $50.89 | $49.50 | $50.89 | $50.89 | 67,730 |
2023-12-12 | $49.89 | $49.89 | $49.59 | $49.68 | $49.68 | 35,840 |
2023-12-11 | $49.89 | $50.11 | $49.81 | $49.97 | $49.97 | 101,367 |
2023-12-08 | $49.56 | $49.91 | $49.56 | $49.78 | $49.78 | 43,063 |
2023-12-07 | $49.39 | $49.60 | $49.20 | $49.53 | $49.53 | 39,636 |
2023-12-06 | $49.18 | $49.56 | $49.18 | $49.23 | $49.23 | 61,753 |
2023-12-05 | $49.41 | $49.51 | $49.07 | $49.07 | $49.07 | 71,792 |
2023-12-04 | $49.29 | $49.84 | $49.29 | $49.66 | $49.66 | 40,272 |
2023-12-01 | $48.69 | $49.55 | $48.61 | $49.55 | $49.55 | 122,983 |
2023-11-30 | $48.46 | $48.74 | $48.32 | $48.74 | $48.74 | 39,573 |
2023-11-29 | $48.19 | $48.54 | $48.19 | $48.35 | $48.35 | 54,530 |
2023-11-28 | $47.79 | $48.13 | $47.71 | $47.96 | $47.96 | 56,360 |
2023-11-27 | $47.82 | $47.90 | $47.64 | $47.86 | $47.86 | 50,739 |
2023-11-24 | $47.77 | $47.96 | $47.74 | $47.93 | $47.93 | 9,328 |
2023-11-22 | $47.57 | $47.82 | $47.48 | $47.79 | $47.79 | 20,531 |
2023-11-21 | $47.52 | $47.53 | $47.26 | $47.48 | $47.48 | 41,408 |
2023-11-20 | $47.43 | $47.70 | $47.21 | $47.59 | $47.59 | 45,789 |
2023-11-17 | $47.28 | $47.51 | $47.27 | $47.50 | $47.50 | 65,347 |
2023-11-16 | $47.39 | $47.41 | $46.84 | $47.13 | $47.13 | 181,065 |
2023-11-15 | $46.86 | $47.46 | $46.86 | $47.35 | $47.35 | 39,499 |
2023-11-14 | $46.02 | $46.93 | $46.02 | $46.70 | $46.70 | 49,011 |
2023-11-13 | $45.43 | $45.53 | $45.28 | $45.33 | $45.33 | 49,695 |
2023-11-10 | $45.39 | $45.64 | $45.09 | $45.59 | $45.59 | 34,810 |
2023-11-09 | $45.84 | $45.85 | $45.17 | $45.19 | $45.19 | 72,113 |
2023-11-08 | $46.05 | $46.05 | $45.52 | $45.70 | $45.70 | 60,190 |
2023-11-07 | $46.30 | $46.40 | $46.11 | $46.13 | $46.13 | 45,972 |
2023-11-06 | $46.81 | $46.86 | $46.39 | $46.47 | $46.47 | 38,712 |
2023-11-03 | $46.59 | $47.07 | $46.59 | $46.89 | $46.89 | 29,490 |
2023-11-02 | $45.40 | $46.13 | $45.40 | $46.11 | $46.11 | 31,015 |
2023-11-01 | $45.15 | $45.26 | $44.80 | $45.16 | $45.16 | 41,223 |
2023-10-31 | $44.99 | $45.12 | $44.83 | $45.12 | $45.12 | 92,487 |
2023-10-30 | $44.71 | $45.07 | $44.61 | $44.99 | $44.99 | 40,380 |
2023-10-27 | $45.04 | $45.18 | $44.36 | $44.46 | $44.46 | 48,386 |
2023-10-26 | $45.06 | $45.38 | $44.94 | $45.04 | $45.04 | 70,638 |
2023-10-25 | $45.44 | $45.53 | $45.17 | $45.25 | $45.25 | 62,182 |
2023-10-24 | $45.36 | $45.71 | $45.36 | $45.66 | $45.66 | 202,921 |
2023-10-23 | $45.46 | $45.62 | $45.05 | $45.08 | $45.08 | 60,713 |
2023-10-20 | $46.04 | $46.16 | $45.62 | $45.62 | $45.62 | 38,391 |
2023-10-19 | $46.58 | $46.80 | $46.04 | $46.14 | $46.14 | 51,488 |
2023-10-18 | $46.98 | $46.98 | $46.49 | $46.56 | $46.56 | 61,683 |
2023-10-17 | $46.48 | $47.35 | $46.48 | $47.18 | $47.18 | 66,822 |
2023-10-16 | $46.49 | $46.84 | $46.30 | $46.74 | $46.74 | 37,986 |
2023-10-13 | $46.38 | $46.48 | $46.10 | $46.20 | $46.20 | 31,066 |
2023-10-12 | $46.92 | $46.92 | $45.93 | $46.19 | $46.19 | 136,865 |
2023-10-11 | $46.67 | $46.83 | $46.43 | $46.74 | $46.74 | 31,881 |
2023-10-10 | $46.33 | $46.82 | $46.33 | $46.60 | $46.60 | 23,179 |
2023-10-09 | $45.72 | $46.17 | $45.60 | $46.14 | $46.14 | 48,233 |
2023-10-06 | $45.29 | $45.97 | $44.89 | $45.73 | $45.73 | 94,793 |
2023-10-05 | $45.58 | $45.73 | $45.32 | $45.53 | $45.53 | 40,294 |
2023-10-04 | $45.80 | $45.80 | $45.24 | $45.75 | $45.75 | 49,740 |
2023-10-03 | $45.92 | $46.14 | $45.56 | $45.72 | $45.72 | 52,873 |
2023-10-02 | $46.94 | $46.94 | $46.07 | $46.20 | $46.20 | 51,080 |
2023-09-29 | $47.21 | $47.42 | $46.86 | $47.03 | $47.03 | 29,057 |
2023-09-28 | $46.73 | $47.07 | $46.67 | $46.96 | $46.96 | 35,489 |
2023-09-27 | $46.99 | $47.05 | $46.49 | $46.73 | $46.73 | 50,737 |
2023-09-26 | $47.35 | $47.38 | $46.81 | $46.82 | $46.82 | 70,972 |
2023-09-25 | $47.29 | $47.58 | $47.28 | $47.57 | $47.57 | 46,053 |
2023-09-22 | $47.87 | $47.89 | $47.44 | $47.45 | $47.45 | 48,528 |
2023-09-21 | $48.32 | $48.32 | $47.81 | $47.83 | $47.83 | 50,701 |
2023-09-20 | $49.36 | $49.57 | $48.96 | $48.96 | $48.41 | 29,893 |
2023-09-19 | $49.34 | $49.47 | $49.05 | $49.21 | $48.66 | 24,919 |
2023-09-18 | $49.41 | $49.44 | $49.13 | $49.30 | $48.74 | 53,507 |
2023-09-15 | $49.59 | $49.80 | $49.44 | $49.44 | $48.88 | 49,361 |
2023-09-14 | $49.37 | $49.79 | $49.37 | $49.79 | $49.23 | 36,771 |
2023-09-13 | $49.38 | $49.38 | $48.95 | $49.09 | $48.54 | 43,098 |
2023-09-12 | $49.19 | $49.62 | $49.19 | $49.38 | $48.82 | 25,229 |
2023-09-11 | $49.53 | $49.70 | $49.22 | $49.23 | $48.68 | 55,251 |
2023-09-08 | $49.18 | $49.42 | $49.14 | $49.35 | $48.79 | 38,531 |
2023-09-07 | $49.17 | $49.40 | $49.01 | $49.08 | $48.53 | 27,125 |
2023-09-06 | $49.50 | $49.56 | $49.11 | $49.43 | $48.87 | 30,417 |
2023-09-05 | $50.40 | $50.40 | $49.66 | $49.66 | $49.10 | 38,498 |
2023-09-01 | $50.62 | $50.79 | $50.39 | $50.51 | $49.94 | 30,953 |
2023-08-31 | $50.46 | $50.60 | $50.35 | $50.37 | $49.80 | 26,503 |
2023-08-30 | $50.30 | $50.48 | $50.27 | $50.39 | $49.82 | 27,234 |
2023-08-29 | $49.92 | $50.39 | $49.92 | $50.35 | $49.78 | 44,120 |
2023-08-28 | $49.68 | $50.03 | $49.68 | $49.85 | $49.29 | 23,349 |
2023-08-25 | $49.41 | $49.66 | $49.09 | $49.48 | $49.48 | 40,003 |
2023-08-24 | $49.44 | $49.87 | $49.19 | $49.19 | $49.19 | 27,262 |
2023-08-23 | $49.30 | $49.54 | $49.13 | $49.51 | $49.51 | 60,501 |
2023-08-22 | $49.59 | $49.73 | $49.24 | $49.27 | $49.27 | 29,626 |
2023-08-21 | $49.65 | $49.74 | $49.20 | $49.46 | $49.46 | 46,653 |
2023-08-18 | $49.20 | $49.71 | $49.20 | $49.61 | $49.61 | 135,730 |
2023-08-17 | $49.73 | $49.91 | $49.41 | $49.46 | $49.46 | 41,267 |
2023-08-16 | $49.75 | $50.05 | $49.55 | $49.59 | $49.59 | 21,048 |
2023-08-15 | $50.25 | $50.25 | $49.90 | $49.95 | $49.95 | 35,514 |
2023-08-14 | $50.74 | $50.74 | $50.43 | $50.62 | $50.62 | 22,631 |
2023-08-11 | $50.67 | $50.96 | $50.67 | $50.86 | $50.86 | 25,264 |
2023-08-10 | $50.92 | $51.27 | $50.70 | $50.79 | $50.79 | 26,484 |
2023-08-09 | $50.92 | $51.27 | $50.70 | $50.73 | $50.73 | 154,944 |
2023-08-08 | $50.56 | $50.93 | $50.16 | $50.93 | $50.93 | 30,428 |
2023-08-07 | $50.76 | $51.12 | $50.76 | $50.97 | $50.97 | 38,094 |
2023-08-04 | $50.95 | $51.23 | $50.54 | $50.61 | $50.61 | 27,049 |
2023-08-03 | $50.96 | $51.08 | $50.64 | $50.90 | $50.90 | 24,811 |
2023-08-02 | $51.08 | $51.35 | $50.90 | $51.12 | $51.12 | 60,909 |
2023-08-01 | $51.73 | $51.83 | $51.30 | $51.49 | $51.49 | 148,801 |
2023-07-31 | $51.82 | $52.06 | $51.69 | $51.82 | $51.82 | 40,209 |
2023-07-28 | $51.60 | $51.85 | $51.46 | $51.64 | $51.64 | 29,067 |
2023-07-27 | $51.58 | $51.80 | $51.11 | $51.19 | $51.19 | 39,577 |
2023-07-26 | $51.03 | $51.49 | $51.03 | $51.40 | $51.40 | 56,640 |
2023-07-25 | $51.15 | $51.33 | $51.00 | $51.12 | $51.12 | 60,681 |
2023-07-24 | $50.92 | $51.31 | $50.92 | $51.19 | $51.19 | 46,632 |
2023-07-21 | $51.01 | $51.08 | $50.70 | $50.93 | $50.93 | 55,738 |
2023-07-20 | $50.91 | $51.08 | $50.78 | $50.98 | $50.98 | 41,872 |
2023-07-19 | $50.72 | $51.17 | $50.72 | $51.06 | $51.06 | 37,816 |
2023-07-18 | $50.32 | $50.99 | $50.31 | $50.69 | $50.69 | 45,770 |
2023-07-17 | $50.39 | $50.46 | $50.14 | $50.34 | $50.34 | 49,018 |
2023-07-14 | $51.18 | $51.18 | $50.45 | $50.52 | $50.52 | 43,276 |
2023-07-13 | $51.09 | $51.30 | $51.00 | $51.23 | $51.23 | 46,197 |
2023-07-12 | $51.27 | $51.41 | $50.97 | $50.97 | $50.97 | 44,906 |
2023-07-11 | $50.05 | $50.87 | $50.05 | $50.84 | $50.84 | 83,683 |
2023-07-10 | $49.50 | $50.02 | $49.46 | $49.80 | $49.80 | 27,801 |
2023-07-07 | $49.32 | $50.15 | $49.32 | $49.65 | $49.65 | 47,385 |
2023-07-06 | $49.44 | $49.49 | $48.99 | $49.49 | $49.49 | 36,809 |
2023-07-05 | $49.99 | $50.10 | $49.69 | $49.88 | $49.88 | 71,398 |
2023-07-03 | $49.92 | $50.30 | $49.87 | $50.24 | $50.24 | 58,222 |
2023-06-30 | $49.93 | $50.03 | $49.68 | $49.97 | $49.97 | 29,281 |
2023-06-29 | $49.34 | $49.75 | $49.34 | $49.70 | $49.70 | 29,321 |
2023-06-28 | $49.41 | $49.41 | $49.12 | $49.39 | $49.39 | 50,066 |
2023-06-27 | $49.04 | $49.63 | $48.85 | $49.56 | $49.56 | 62,953 |
2023-06-26 | $48.59 | $49.17 | $48.59 | $49.10 | $49.10 | 84,387 |
2023-06-23 | $48.67 | $48.94 | $48.45 | $48.49 | $48.49 | 140,098 |
2023-06-22 | $49.24 | $49.24 | $48.83 | $48.99 | $48.99 | 38,966 |
2023-06-21 | $49.96 | $50.19 | $49.73 | $49.90 | $49.35 | 44,155 |
2023-06-20 | $50.67 | $50.67 | $50.06 | $50.15 | $49.59 | 45,056 |
2023-06-16 | $50.78 | $50.99 | $50.69 | $50.87 | $50.31 | 40,700 |
2023-06-15 | $50.08 | $50.81 | $50.08 | $50.67 | $50.67 | 42,665 |
2023-06-14 | $50.41 | $50.70 | $49.91 | $50.08 | $50.08 | 79,997 |
2023-06-13 | $49.80 | $50.30 | $49.80 | $50.19 | $50.19 | 162,146 |
2023-06-12 | $49.43 | $49.68 | $49.31 | $49.65 | $49.65 | 35,454 |
2023-06-09 | $49.61 | $49.65 | $49.34 | $49.39 | $49.39 | 32,777 |
2023-06-08 | $49.71 | $49.81 | $49.31 | $49.69 | $49.69 | 43,324 |
2023-06-07 | $48.89 | $49.79 | $48.78 | $49.75 | $49.75 | 58,024 |
2023-06-06 | $48.24 | $48.91 | $48.20 | $48.79 | $48.79 | 101,867 |
2023-06-05 | $48.68 | $48.68 | $48.30 | $48.33 | $48.33 | 48,500 |
2023-06-02 | $47.80 | $48.68 | $47.80 | $48.60 | $48.60 | 192,912 |
2023-06-01 | $47.42 | $47.63 | $46.99 | $47.48 | $47.48 | 38,492 |
2023-05-31 | $47.47 | $47.47 | $47.07 | $47.27 | $47.27 | 40,966 |
2023-05-30 | $47.85 | $47.91 | $47.47 | $47.69 | $47.69 | 42,934 |
2023-05-26 | $47.64 | $47.86 | $47.54 | $47.80 | $47.80 | 40,918 |
2023-05-25 | $47.83 | $47.83 | $47.13 | $47.46 | $47.46 | 46,748 |
2023-05-24 | $48.55 | $48.57 | $47.97 | $48.05 | $48.05 | 101,935 |
2023-05-23 | $48.79 | $49.20 | $48.65 | $48.65 | $48.65 | 35,438 |
2023-05-22 | $48.76 | $49.02 | $48.54 | $48.86 | $48.86 | 87,395 |
2023-05-19 | $49.16 | $49.19 | $48.66 | $48.79 | $48.79 | 29,868 |
2023-05-18 | $48.64 | $49.06 | $48.48 | $49.02 | $49.02 | 49,514 |
2023-05-17 | $48.39 | $48.80 | $48.17 | $48.74 | $48.74 | 101,490 |
2023-05-16 | $48.80 | $48.80 | $48.10 | $48.10 | $48.10 | 58,145 |
2023-05-15 | $48.84 | $49.01 | $48.63 | $48.98 | $48.98 | 33,126 |
2023-05-12 | $49.09 | $49.09 | $48.55 | $48.85 | $48.85 | 36,431 |
2023-05-11 | $49.07 | $49.07 | $48.71 | $48.89 | $48.89 | 80,833 |
2023-05-10 | $49.95 | $49.95 | $48.85 | $49.32 | $49.32 | 107,476 |
2023-05-09 | $49.62 | $49.74 | $49.44 | $49.60 | $49.60 | 54,580 |
2023-05-08 | $50.16 | $50.16 | $49.73 | $49.91 | $49.91 | 57,403 |
2023-05-05 | $49.57 | $50.10 | $49.57 | $49.97 | $49.97 | 55,672 |
2023-05-04 | $49.56 | $49.56 | $48.88 | $49.09 | $49.09 | 71,443 |
2023-05-03 | $50.31 | $50.61 | $49.86 | $49.86 | $49.86 | 49,768 |
2023-05-02 | $51.05 | $51.05 | $49.84 | $50.26 | $50.26 | 227,031 |
2023-05-01 | $51.45 | $51.60 | $51.22 | $51.22 | $51.22 | 173,036 |
2023-04-28 | $50.94 | $51.51 | $50.94 | $51.44 | $51.44 | 51,201 |
2023-04-27 | $50.16 | $50.92 | $50.16 | $50.92 | $50.92 | 50,909 |
2023-04-26 | $50.49 | $50.59 | $50.03 | $50.13 | $50.13 | 34,697 |
2023-04-25 | $51.12 | $51.13 | $50.61 | $50.61 | $50.61 | 44,750 |
2023-04-24 | $51.33 | $51.46 | $51.21 | $51.43 | $51.43 | 35,359 |
2023-04-21 | $51.34 | $51.34 | $50.98 | $51.30 | $51.30 | 42,324 |
2023-04-20 | $51.34 | $51.51 | $51.06 | $51.24 | $51.24 | 29,907 |
2023-04-19 | $51.60 | $51.86 | $51.50 | $51.80 | $51.80 | 48,540 |
2023-04-18 | $52.06 | $52.06 | $51.72 | $51.92 | $51.92 | 48,009 |
2023-04-17 | $51.66 | $51.93 | $51.53 | $51.91 | $51.91 | 42,695 |
2023-04-14 | $51.85 | $51.95 | $51.35 | $51.59 | $51.59 | 49,046 |
2023-04-13 | $51.45 | $51.82 | $51.20 | $51.70 | $51.70 | 29,035 |
2023-04-12 | $51.99 | $52.00 | $51.33 | $51.35 | $51.35 | 34,943 |
2023-04-11 | $51.45 | $51.92 | $51.45 | $51.67 | $51.67 | 32,910 |
2023-04-10 | $50.89 | $51.30 | $50.82 | $51.30 | $51.30 | 53,426 |
2023-04-06 | $51.01 | $51.18 | $50.88 | $51.04 | $51.04 | 34,638 |
2023-04-05 | $50.74 | $51.03 | $50.66 | $51.03 | $51.03 | 65,907 |
2023-04-04 | $51.45 | $51.45 | $50.57 | $50.85 | $50.85 | 83,567 |
2023-04-03 | $51.28 | $51.55 | $51.15 | $51.29 | $51.29 | 64,760 |
2023-03-31 | $50.64 | $51.24 | $50.64 | $51.20 | $51.20 | 71,621 |
2023-03-30 | $50.48 | $50.68 | $50.30 | $50.43 | $50.43 | 74,412 |
2023-03-29 | $49.79 | $50.15 | $49.79 | $50.12 | $50.12 | 94,989 |
2023-03-28 | $49.21 | $49.49 | $49.13 | $49.39 | $49.39 | 63,332 |
2023-03-27 | $49.03 | $49.40 | $48.91 | $49.16 | $49.16 | 83,668 |
2023-03-24 | $47.90 | $48.67 | $47.76 | $48.59 | $48.59 | 87,509 |
2023-03-23 | $48.69 | $49.02 | $47.95 | $48.23 | $48.23 | 53,603 |
2023-03-22 | $50.01 | $50.12 | $49.01 | $49.01 | $48.47 | 90,341 |
2023-03-21 | $50.14 | $50.21 | $49.77 | $50.01 | $49.45 | 30,517 |
2023-03-20 | $49.25 | $49.78 | $49.21 | $49.62 | $49.07 | 38,378 |
2023-03-17 | $49.32 | $49.32 | $48.72 | $48.91 | $48.36 | 21,690 |
2023-03-16 | $48.68 | $49.63 | $48.43 | $49.60 | $49.04 | 53,446 |
2023-03-15 | $48.92 | $49.18 | $48.58 | $49.12 | $48.57 | 61,897 |
2023-03-14 | $50.06 | $50.24 | $49.22 | $49.68 | $49.13 | 42,395 |
2023-03-13 | $49.26 | $49.91 | $48.95 | $49.21 | $49.21 | 82,177 |
2023-03-10 | $50.67 | $50.84 | $49.62 | $49.90 | $49.90 | 66,370 |
2023-03-09 | $51.66 | $51.86 | $50.64 | $50.72 | $50.72 | 53,198 |
2023-03-08 | $51.68 | $51.80 | $51.34 | $51.65 | $51.65 | 32,329 |
2023-03-07 | $52.55 | $52.55 | $51.49 | $51.60 | $51.60 | 42,622 |
2023-03-06 | $53.10 | $53.18 | $52.47 | $52.56 | $52.56 | 34,977 |
2023-03-03 | $52.68 | $53.16 | $52.47 | $53.06 | $53.06 | 40,252 |
2023-03-02 | $51.94 | $52.58 | $51.86 | $52.50 | $52.50 | 71,258 |
2023-03-01 | $52.23 | $52.40 | $52.02 | $52.20 | $52.20 | 38,310 |
2023-02-28 | $52.49 | $52.61 | $52.26 | $52.26 | $52.26 | 31,804 |
2023-02-27 | $53.01 | $53.25 | $52.39 | $52.50 | $52.50 | 41,574 |
2023-02-24 | $52.40 | $52.77 | $52.16 | $52.67 | $52.67 | 39,633 |
2023-02-23 | $53.07 | $53.25 | $52.50 | $52.97 | $52.97 | 45,950 |
2023-02-22 | $52.89 | $53.15 | $52.62 | $52.82 | $52.82 | 34,719 |
2023-02-21 | $53.83 | $53.83 | $52.78 | $52.89 | $52.89 | 63,878 |
2023-02-17 | $54.02 | $54.25 | $53.64 | $54.17 | $54.17 | 38,053 |
2023-02-16 | $54.35 | $54.69 | $54.09 | $54.25 | $54.25 | 41,450 |
2023-02-15 | $54.65 | $54.95 | $54.33 | $54.94 | $54.94 | 64,982 |
2023-02-14 | $54.91 | $55.12 | $54.41 | $54.83 | $54.83 | 90,158 |
2023-02-13 | $54.30 | $55.03 | $54.14 | $55.03 | $55.03 | 36,496 |
2023-02-10 | $53.66 | $54.32 | $53.60 | $54.29 | $54.29 | 47,695 |
2023-02-09 | $54.92 | $54.92 | $53.60 | $53.73 | $53.73 | 49,448 |
2023-02-08 | $55.09 | $55.24 | $54.63 | $54.66 | $54.66 | 51,188 |
2023-02-07 | $55.02 | $55.43 | $54.61 | $55.27 | $55.27 | 69,229 |
2023-02-06 | $55.43 | $55.43 | $54.91 | $55.17 | $55.17 | 72,472 |
2023-02-03 | $55.94 | $56.16 | $55.69 | $55.80 | $55.80 | 64,479 |
2023-02-02 | $55.88 | $56.62 | $55.62 | $56.40 | $56.40 | 94,538 |
2023-02-01 | $54.99 | $56.04 | $54.64 | $55.66 | $55.66 | 48,398 |
2023-01-31 | $54.37 | $55.20 | $54.23 | $55.19 | $55.19 | 69,517 |
2023-01-30 | $54.35 | $54.81 | $54.29 | $54.32 | $54.32 | 44,982 |
2023-01-27 | $54.35 | $54.94 | $54.30 | $54.73 | $54.73 | 31,170 |
2023-01-26 | $54.60 | $54.70 | $54.13 | $54.63 | $54.63 | 56,453 |
2023-01-25 | $53.86 | $54.36 | $53.62 | $54.35 | $54.35 | 74,655 |
2023-01-24 | $54.29 | $54.64 | $53.95 | $54.21 | $54.21 | 51,789 |
2023-01-23 | $54.00 | $54.86 | $53.98 | $54.54 | $54.54 | 61,520 |
2023-01-20 | $53.23 | $53.93 | $52.87 | $53.90 | $53.90 | 59,474 |
2023-01-19 | $53.12 | $53.34 | $52.78 | $53.06 | $53.06 | 73,981 |
2023-01-18 | $54.69 | $54.69 | $53.40 | $53.41 | $53.41 | 137,645 |
2023-01-17 | $54.74 | $54.82 | $54.39 | $54.45 | $54.45 | 44,797 |
2023-01-13 | $54.34 | $54.89 | $54.22 | $54.80 | $54.80 | 54,396 |
2023-01-12 | $54.78 | $54.91 | $54.48 | $54.70 | $54.70 | 52,870 |
2023-01-11 | $54.37 | $54.52 | $54.05 | $54.52 | $54.52 | 68,291 |
2023-01-10 | $53.78 | $54.20 | $53.45 | $54.18 | $54.18 | 70,413 |
2023-01-09 | $54.11 | $54.39 | $53.72 | $53.73 | $53.73 | 128,436 |
2023-01-06 | $53.06 | $53.97 | $53.00 | $53.83 | $53.83 | 46,280 |
2023-01-05 | $52.49 | $52.68 | $52.16 | $52.60 | $52.60 | 77,023 |
2023-01-04 | $52.11 | $53.06 | $52.11 | $52.82 | $52.82 | 136,842 |
2023-01-03 | $51.75 | $52.01 | $51.35 | $51.75 | $51.75 | 56,472 |
2022-12-30 | $51.44 | $51.51 | $50.98 | $51.44 | $51.44 | 77,328 |
2022-12-29 | $51.15 | $51.79 | $51.06 | $51.66 | $51.66 | 88,963 |
2022-12-28 | $51.73 | $51.84 | $50.81 | $50.84 | $50.84 | 84,757 |
2022-12-27 | $51.40 | $51.73 | $51.21 | $51.66 | $51.66 | 68,507 |
2022-12-23 | $50.81 | $51.35 | $50.71 | $51.32 | $51.32 | 42,766 |
2022-12-22 | $50.85 | $50.86 | $49.93 | $50.86 | $50.86 | 35,130 |
2022-12-21 | $51.47 | $51.73 | $51.43 | $51.60 | $51.11 | 98,530 |
2022-12-20 | $50.90 | $51.17 | $50.81 | $51.00 | $51.00 | 40,245 |
2022-12-19 | $51.27 | $51.50 | $50.66 | $50.95 | $50.95 | 22,694 |
2022-12-16 | $51.21 | $51.43 | $50.85 | $51.31 | $51.31 | 39,227 |
2022-12-15 | $52.21 | $52.28 | $51.61 | $51.80 | $51.80 | 63,010 |
2022-12-14 | $53.08 | $53.47 | $52.51 | $52.83 | $52.83 | 54,938 |
2022-12-13 | $53.84 | $54.04 | $52.85 | $53.08 | $53.08 | 39,792 |
2022-12-12 | $52.23 | $52.92 | $52.00 | $52.92 | $52.92 | 32,240 |
2022-12-09 | $52.45 | $52.65 | $52.09 | $52.09 | $52.09 | 29,305 |
2022-12-08 | $52.61 | $52.74 | $52.36 | $52.50 | $52.50 | 23,773 |
2022-12-07 | $52.21 | $52.68 | $52.21 | $52.37 | $52.37 | 30,942 |
2022-12-06 | $52.74 | $52.89 | $52.01 | $52.34 | $52.34 | 44,201 |
2022-12-05 | $53.41 | $53.41 | $52.60 | $52.76 | $52.76 | 87,473 |
2022-12-02 | $53.14 | $53.76 | $53.14 | $53.70 | $53.70 | 34,496 |
2022-12-01 | $53.79 | $54.08 | $53.53 | $53.71 | $53.71 | 35,539 |
2022-11-30 | $52.66 | $53.57 | $52.16 | $53.57 | $53.57 | 43,384 |
2022-11-29 | $52.44 | $52.72 | $52.29 | $52.67 | $52.67 | 38,012 |
2022-11-28 | $52.83 | $52.83 | $52.21 | $52.32 | $52.32 | 110,044 |
2022-11-25 | $53.11 | $53.34 | $53.11 | $53.12 | $53.12 | 5,575 |
2022-11-23 | $52.79 | $53.06 | $52.70 | $53.04 | $53.04 | 36,928 |
2022-11-22 | $52.43 | $52.96 | $52.43 | $52.96 | $52.96 | 29,005 |
2022-11-21 | $51.79 | $52.08 | $51.63 | $52.04 | $52.04 | 49,158 |
2022-11-18 | $51.80 | $52.09 | $51.67 | $52.02 | $52.02 | 75,659 |
2022-11-17 | $50.96 | $51.54 | $50.84 | $51.53 | $51.53 | 31,338 |
2022-11-16 | $51.86 | $51.86 | $51.37 | $51.49 | $51.49 | 25,309 |
2022-11-15 | $52.28 | $52.49 | $51.60 | $52.04 | $52.04 | 51,341 |
2022-11-14 | $52.02 | $52.52 | $51.75 | $51.77 | $51.77 | 59,992 |
2022-11-11 | $51.68 | $52.26 | $51.44 | $52.18 | $52.18 | 52,906 |
2022-11-10 | $51.16 | $51.58 | $50.85 | $51.54 | $51.54 | 40,056 |
2022-11-09 | $50.51 | $50.64 | $49.76 | $49.82 | $49.82 | 136,429 |
2022-11-08 | $50.53 | $51.12 | $50.28 | $50.78 | $50.78 | 65,228 |
2022-11-07 | $50.22 | $50.40 | $49.97 | $50.35 | $50.35 | 77,756 |
2022-11-04 | $49.60 | $50.21 | $49.31 | $50.01 | $50.01 | 96,408 |
2022-11-03 | $48.83 | $49.25 | $48.45 | $49.00 | $49.00 | 54,294 |
2022-11-02 | $50.16 | $50.76 | $49.36 | $49.37 | $49.37 | 62,397 |
2022-11-01 | $50.52 | $50.58 | $50.05 | $50.33 | $50.33 | 30,651 |
2022-10-31 | $50.23 | $50.39 | $50.03 | $50.18 | $50.18 | 77,223 |
2022-10-28 | $49.55 | $50.48 | $49.55 | $50.48 | $50.48 | 80,738 |
2022-10-27 | $49.65 | $49.98 | $49.35 | $49.39 | $49.39 | 61,354 |
2022-10-26 | $49.22 | $49.71 | $49.03 | $49.32 | $49.32 | 67,158 |
2022-10-25 | $48.37 | $49.19 | $48.37 | $49.13 | $49.13 | 64,259 |
2022-10-24 | $48.24 | $48.67 | $48.14 | $48.55 | $48.55 | 149,754 |
2022-10-21 | $46.95 | $48.06 | $46.92 | $48.01 | $48.01 | 30,574 |
2022-10-20 | $47.35 | $47.83 | $46.77 | $46.87 | $46.87 | 36,013 |
2022-10-19 | $47.40 | $47.74 | $47.05 | $47.32 | $47.32 | 41,110 |
2022-10-18 | $47.72 | $47.94 | $47.18 | $47.69 | $47.69 | 123,974 |
2022-10-17 | $47.10 | $47.38 | $46.95 | $47.02 | $47.02 | 87,264 |
2022-10-14 | $47.32 | $47.67 | $46.33 | $46.37 | $46.37 | 71,409 |
2022-10-13 | $45.13 | $47.29 | $44.94 | $47.16 | $47.16 | 124,674 |
2022-10-12 | $46.01 | $46.11 | $45.72 | $45.75 | $45.75 | 59,991 |
2022-10-11 | $45.82 | $46.50 | $45.68 | $46.01 | $46.01 | 63,545 |
2022-10-10 | $46.17 | $46.28 | $45.64 | $45.88 | $45.88 | 66,721 |
2022-10-07 | $46.65 | $46.65 | $45.74 | $45.93 | $45.93 | 30,306 |
2022-10-06 | $47.25 | $47.26 | $46.85 | $46.96 | $46.96 | 36,105 |
2022-10-05 | $47.44 | $47.85 | $47.00 | $47.57 | $47.57 | 58,940 |
2022-10-04 | $47.07 | $47.87 | $47.07 | $47.87 | $47.87 | 68,782 |
2022-10-03 | $45.85 | $46.64 | $45.66 | $46.43 | $46.43 | 178,599 |
2022-09-30 | $45.66 | $45.99 | $45.10 | $45.16 | $45.16 | 50,228 |
2022-09-29 | $46.46 | $46.46 | $45.47 | $45.72 | $45.72 | 72,179 |
2022-09-28 | $46.10 | $46.88 | $45.99 | $46.71 | $46.71 | 94,241 |
2022-09-27 | $46.52 | $46.65 | $45.62 | $45.79 | $45.79 | 365,945 |
2022-09-26 | $46.60 | $46.79 | $45.89 | $46.03 | $46.03 | 79,558 |
2022-09-23 | $47.33 | $47.33 | $46.22 | $46.80 | $46.80 | 241,835 |
2022-09-22 | $48.20 | $48.20 | $47.83 | $47.85 | $47.85 | 123,342 |
2022-09-21 | $49.47 | $49.80 | $48.60 | $48.60 | $48.16 | 74,098 |
2022-09-20 | $49.65 | $49.65 | $48.84 | $49.16 | $48.71 | 60,414 |
2022-09-19 | $49.05 | $49.93 | $49.05 | $49.92 | $49.46 | 94,057 |
2022-09-16 | $49.33 | $49.55 | $49.11 | $49.50 | $49.05 | 64,957 |
2022-09-15 | $50.10 | $50.30 | $49.68 | $49.84 | $49.38 | 63,400 |
2022-09-14 | $50.32 | $50.44 | $49.84 | $50.19 | $49.73 | 67,203 |
2022-09-13 | $51.53 | $51.53 | $50.07 | $50.23 | $49.77 | 66,180 |
2022-09-12 | $52.12 | $52.50 | $52.10 | $52.26 | $51.78 | 108,511 |
2022-09-09 | $51.35 | $51.84 | $51.31 | $51.74 | $51.74 | 77,122 |
2022-09-08 | $50.64 | $51.01 | $50.25 | $51.00 | $51.00 | 89,020 |
2022-09-07 | $49.87 | $50.81 | $49.84 | $50.79 | $50.79 | 62,233 |
2022-09-06 | $50.59 | $50.59 | $49.81 | $49.87 | $49.87 | 44,454 |
2022-09-02 | $51.16 | $51.39 | $50.17 | $50.31 | $50.31 | 36,251 |
2022-09-01 | $50.52 | $50.71 | $50.12 | $50.71 | $50.71 | 46,934 |
2022-08-31 | $51.19 | $51.20 | $50.75 | $50.75 | $50.75 | 38,871 |
2022-08-30 | $51.83 | $51.83 | $51.12 | $51.22 | $51.22 | 55,384 |
2022-08-29 | $51.80 | $52.11 | $51.61 | $51.80 | $51.80 | 44,791 |
2022-08-26 | $53.58 | $53.58 | $52.05 | $52.05 | $52.05 | 44,895 |
2022-08-25 | $53.11 | $53.52 | $53.11 | $53.50 | $53.50 | 27,392 |
2022-08-24 | $52.99 | $53.02 | $52.69 | $52.90 | $52.90 | 129,161 |
2022-08-23 | $52.91 | $53.17 | $52.83 | $52.94 | $52.94 | 24,834 |
2022-08-22 | $53.34 | $53.34 | $52.68 | $52.75 | $52.75 | 51,420 |
2022-08-19 | $53.95 | $53.99 | $53.64 | $53.78 | $53.78 | 52,008 |
2022-08-18 | $54.16 | $54.21 | $53.92 | $54.13 | $54.13 | 27,404 |
2022-08-17 | $54.04 | $54.29 | $53.78 | $54.01 | $54.01 | 51,645 |
2022-08-16 | $53.87 | $54.66 | $53.87 | $54.45 | $54.45 | 35,109 |
2022-08-15 | $53.60 | $54.01 | $53.43 | $54.01 | $54.01 | 61,633 |
2022-08-12 | $53.44 | $53.93 | $53.36 | $53.89 | $53.89 | 33,446 |
2022-08-11 | $53.05 | $53.60 | $53.05 | $53.26 | $53.26 | 37,466 |
2022-08-10 | $52.39 | $52.77 | $52.39 | $52.68 | $52.68 | 57,141 |
2022-08-09 | $51.78 | $51.89 | $51.65 | $51.86 | $51.86 | 36,240 |
2022-08-08 | $51.75 | $52.15 | $51.66 | $51.77 | $51.77 | 29,744 |
2022-08-05 | $51.24 | $51.55 | $51.19 | $51.54 | $51.54 | 31,965 |
2022-08-04 | $51.74 | $51.84 | $51.53 | $51.53 | $51.53 | 35,204 |
2022-08-03 | $51.80 | $51.94 | $51.44 | $51.81 | $51.81 | 59,889 |
2022-08-02 | $51.91 | $52.07 | $51.49 | $51.49 | $51.49 | 64,434 |
2022-08-01 | $51.80 | $52.07 | $51.71 | $52.06 | $52.06 | 64,349 |
2022-07-29 | $51.76 | $52.08 | $51.68 | $52.03 | $52.03 | 44,385 |
2022-07-28 | $51.43 | $51.90 | $50.99 | $51.85 | $51.85 | 36,996 |
2022-07-27 | $50.84 | $51.38 | $50.49 | $51.27 | $51.27 | 46,653 |
2022-07-26 | $50.83 | $50.99 | $50.70 | $50.81 | $50.81 | 43,814 |
2022-07-25 | $50.80 | $51.02 | $50.63 | $50.89 | $50.89 | 38,835 |
2022-07-22 | $50.91 | $51.13 | $50.34 | $50.63 | $50.63 | 26,355 |
2022-07-21 | $50.54 | $50.92 | $50.24 | $50.92 | $50.92 | 42,276 |
2022-07-20 | $50.90 | $51.16 | $50.66 | $51.00 | $51.00 | 87,524 |
2022-07-19 | $50.35 | $51.05 | $50.35 | $50.99 | $50.99 | 43,207 |
2022-07-18 | $50.47 | $50.55 | $49.89 | $50.00 | $50.00 | 37,587 |
2022-07-15 | $49.89 | $50.05 | $49.50 | $50.05 | $50.05 | 77,420 |
2022-07-14 | $49.03 | $49.43 | $48.78 | $49.39 | $49.39 | 73,309 |
2022-07-13 | $49.71 | $50.19 | $49.54 | $49.90 | $49.90 | 80,522 |
2022-07-12 | $50.18 | $50.77 | $50.08 | $50.28 | $50.28 | 60,628 |
2022-07-11 | $50.33 | $50.51 | $50.20 | $50.28 | $50.28 | 28,810 |
2022-07-08 | $50.74 | $50.86 | $50.33 | $50.51 | $50.51 | 85,561 |
2022-07-07 | $50.25 | $50.83 | $50.25 | $50.65 | $50.65 | 239,201 |
2022-07-06 | $50.06 | $50.22 | $49.51 | $49.97 | $49.97 | 65,154 |
2022-07-05 | $49.94 | $50.06 | $49.05 | $50.06 | $50.06 | 79,826 |
2022-07-01 | $50.13 | $50.68 | $49.55 | $50.57 | $50.57 | 62,000 |
2022-06-30 | $50.08 | $50.51 | $49.76 | $50.11 | $50.11 | 125,227 |
2022-06-29 | $51.15 | $51.15 | $50.33 | $50.54 | $50.54 | 55,481 |
2022-06-28 | $51.61 | $52.07 | $50.91 | $50.97 | $50.97 | 66,230 |
2022-06-27 | $51.41 | $51.56 | $51.11 | $51.33 | $51.33 | 83,193 |
2022-06-24 | $50.25 | $51.29 | $50.13 | $51.26 | $51.26 | 201,257 |
2022-06-23 | $49.87 | $50.02 | $49.34 | $49.91 | $49.91 | 66,410 |
2022-06-22 | $49.93 | $50.48 | $49.79 | $50.21 | $49.69 | 48,502 |
2022-06-21 | $50.10 | $50.68 | $49.99 | $50.50 | $49.98 | 38,851 |
2022-06-17 | $49.58 | $49.89 | $48.90 | $49.38 | $48.87 | 93,557 |
2022-06-16 | $50.18 | $50.18 | $49.23 | $49.51 | $49.00 | 128,149 |
2022-06-15 | $51.35 | $51.54 | $50.42 | $51.02 | $50.49 | 77,081 |
2022-06-14 | $51.57 | $51.72 | $50.55 | $50.98 | $50.45 | 64,775 |
2022-06-13 | $52.42 | $52.42 | $51.10 | $51.33 | $50.80 | 190,725 |
2022-06-10 | $53.68 | $53.68 | $53.23 | $53.28 | $52.73 | 42,256 |
2022-06-09 | $55.25 | $55.35 | $54.29 | $54.31 | $53.75 | 55,670 |
2022-06-08 | $55.81 | $55.86 | $55.24 | $55.33 | $54.76 | 91,498 |
2022-06-07 | $55.27 | $56.12 | $55.09 | $56.10 | $55.52 | 66,022 |
2022-06-06 | $55.62 | $55.83 | $55.40 | $55.59 | $55.02 | 28,946 |
2022-06-03 | $55.63 | $55.79 | $55.31 | $55.40 | $54.83 | 29,008 |
2022-06-02 | $55.70 | $55.84 | $55.00 | $55.84 | $55.26 | 47,200 |
2022-06-01 | $56.12 | $56.29 | $55.12 | $55.68 | $55.10 | 78,124 |
2022-05-31 | $56.23 | $56.28 | $55.73 | $55.97 | $55.39 | 57,722 |
2022-05-27 | $55.81 | $56.44 | $55.81 | $56.43 | $55.84 | 44,691 |
2022-05-26 | $55.15 | $55.85 | $55.15 | $55.62 | $55.05 | 113,300 |
2022-05-25 | $54.06 | $55.18 | $54.04 | $55.02 | $54.45 | 60,879 |
2022-05-24 | $53.87 | $54.28 | $53.09 | $54.17 | $53.61 | 37,013 |
2022-05-23 | $53.96 | $54.44 | $53.79 | $54.08 | $53.52 | 54,386 |
2022-05-20 | $54.03 | $54.03 | $52.50 | $53.50 | $52.94 | 52,779 |
2022-05-19 | $53.80 | $54.14 | $53.30 | $53.61 | $53.06 | 70,072 |
2022-05-18 | $55.82 | $55.82 | $54.21 | $54.37 | $53.81 | 54,615 |
2022-05-17 | $55.66 | $56.07 | $55.38 | $56.02 | $55.44 | 42,012 |
2022-05-16 | $54.80 | $55.38 | $54.56 | $55.07 | $54.50 | 110,290 |
2022-05-13 | $54.50 | $54.93 | $54.28 | $54.76 | $54.19 | 55,107 |
2022-05-12 | $53.79 | $54.21 | $53.35 | $54.14 | $53.58 | 178,152 |
2022-05-11 | $54.34 | $55.05 | $53.81 | $53.85 | $53.29 | 219,935 |
2022-05-10 | $55.23 | $55.34 | $53.72 | $54.20 | $53.64 | 68,919 |
2022-05-09 | $55.05 | $55.42 | $54.71 | $54.89 | $54.32 | 46,125 |
2022-05-06 | $55.29 | $55.67 | $54.75 | $55.52 | $54.95 | 66,797 |
2022-05-05 | $56.26 | $56.26 | $54.98 | $55.44 | $54.87 | 55,835 |
2022-05-04 | $55.28 | $56.65 | $55.17 | $56.64 | $56.06 | 93,141 |
2022-05-03 | $54.44 | $55.26 | $54.37 | $54.98 | $54.41 | 63,709 |
2022-05-02 | $54.00 | $54.46 | $53.32 | $54.19 | $53.63 | 44,452 |
2022-04-29 | $55.29 | $55.36 | $53.87 | $53.93 | $53.37 | 74,306 |
2022-04-28 | $55.32 | $55.66 | $54.71 | $55.47 | $54.90 | 27,727 |
2022-04-27 | $55.08 | $55.42 | $54.74 | $54.97 | $54.40 | 56,801 |
2022-04-26 | $55.50 | $55.84 | $54.92 | $54.92 | $54.35 | 31,019 |
2022-04-25 | $55.43 | $55.70 | $54.35 | $55.58 | $55.01 | 73,278 |
2022-04-22 | $57.02 | $57.02 | $55.81 | $55.81 | $55.23 | 114,945 |
2022-04-21 | $57.79 | $58.04 | $57.16 | $57.20 | $56.61 | 72,162 |
2022-04-20 | $57.06 | $57.67 | $57.06 | $57.45 | $56.86 | 84,425 |
2022-04-19 | $56.10 | $56.87 | $56.10 | $56.77 | $56.18 | 63,435 |
2022-04-18 | $56.03 | $56.25 | $55.86 | $56.01 | $55.43 | 71,136 |
2022-04-14 | $55.90 | $56.26 | $55.90 | $55.96 | $55.38 | 33,528 |
2022-04-13 | $55.41 | $55.87 | $55.36 | $55.87 | $55.29 | 24,163 |
2022-04-12 | $55.78 | $55.99 | $55.33 | $55.44 | $54.87 | 35,785 |
2022-04-11 | $55.62 | $56.09 | $55.41 | $55.45 | $54.88 | 27,143 |
2022-04-08 | $55.39 | $55.98 | $55.31 | $55.65 | $55.07 | 29,092 |
2022-04-07 | $55.24 | $55.46 | $54.62 | $55.32 | $54.75 | 34,000 |
2022-04-06 | $54.86 | $55.35 | $54.80 | $55.21 | $54.64 | 96,083 |
2022-04-05 | $55.34 | $55.64 | $54.88 | $54.95 | $54.39 | 30,866 |
2022-04-04 | $55.30 | $55.39 | $54.74 | $55.35 | $54.78 | 26,078 |
2022-04-01 | $55.31 | $55.35 | $54.74 | $55.35 | $54.78 | 82,565 |
2022-03-31 | $55.73 | $55.73 | $55.04 | $55.05 | $54.48 | 66,515 |
2022-03-30 | $56.07 | $56.15 | $55.64 | $55.82 | $55.24 | 51,541 |
2022-03-29 | $55.46 | $56.03 | $55.46 | $56.00 | $55.42 | 55,347 |
2022-03-28 | $55.49 | $55.49 | $54.92 | $55.35 | $54.78 | 52,776 |
2022-03-25 | $55.02 | $55.66 | $54.94 | $55.65 | $55.07 | 33,914 |
2022-03-24 | $54.65 | $54.95 | $54.50 | $54.93 | $54.36 | 32,433 |
2022-03-23 | $55.43 | $55.43 | $54.90 | $54.90 | $53.81 | 156,909 |
2022-03-22 | $55.31 | $55.56 | $55.10 | $55.34 | $54.24 | 36,279 |
2022-03-21 | $55.05 | $55.54 | $54.90 | $55.07 | $53.98 | 24,372 |
2022-03-18 | $54.87 | $54.91 | $54.33 | $54.91 | $53.82 | 57,560 |
2022-03-17 | $54.23 | $54.98 | $54.18 | $54.93 | $53.84 | 33,250 |
2022-03-16 | $54.07 | $54.29 | $53.54 | $54.29 | $53.21 | 28,107 |
2022-03-15 | $53.65 | $53.99 | $53.43 | $53.85 | $52.78 | 92,956 |
2022-03-14 | $53.99 | $54.27 | $53.51 | $53.74 | $52.67 | 39,485 |
2022-03-11 | $54.23 | $54.40 | $53.72 | $53.73 | $52.66 | 48,300 |
2022-03-10 | $53.72 | $54.10 | $53.60 | $54.06 | $52.98 | 27,391 |
2022-03-09 | $54.41 | $54.63 | $54.09 | $54.09 | $53.02 | 86,695 |
2022-03-08 | $54.33 | $54.82 | $53.79 | $53.79 | $52.72 | 153,881 |
2022-03-07 | $54.77 | $54.77 | $53.96 | $54.03 | $52.96 | 36,065 |
2022-03-04 | $54.32 | $54.80 | $54.13 | $54.80 | $53.71 | 41,837 |
2022-03-03 | $54.71 | $55.10 | $54.39 | $54.88 | $53.79 | 93,581 |
2022-03-02 | $53.69 | $54.85 | $53.69 | $54.61 | $53.52 | 30,402 |
2022-03-01 | $54.22 | $54.34 | $52.87 | $53.25 | $52.19 | 49,348 |
2022-02-28 | $53.62 | $54.35 | $53.62 | $54.25 | $53.17 | 46,213 |
2022-02-25 | $53.22 | $54.72 | $53.22 | $54.47 | $53.39 | 38,266 |
2022-02-24 | $53.00 | $53.04 | $51.92 | $52.93 | $51.88 | 116,297 |
2022-02-23 | $54.29 | $54.29 | $53.46 | $53.51 | $52.45 | 41,676 |
2022-02-22 | $54.48 | $54.48 | $53.70 | $53.98 | $52.91 | 52,855 |
2022-02-18 | $54.30 | $54.81 | $54.21 | $54.40 | $53.32 | 64,922 |
2022-02-17 | $54.75 | $54.89 | $54.41 | $54.58 | $53.49 | 60,179 |
2022-02-16 | $54.65 | $55.25 | $54.64 | $54.94 | $53.85 | 59,364 |
2022-02-15 | $54.36 | $54.85 | $54.36 | $54.69 | $53.60 | 27,905 |
2022-02-14 | $54.64 | $54.64 | $53.72 | $54.24 | $53.16 | 59,418 |
2022-02-11 | $54.58 | $55.20 | $54.54 | $54.66 | $53.57 | 60,534 |
2022-02-10 | $54.90 | $55.53 | $54.36 | $54.56 | $53.48 | 100,273 |
2022-02-09 | $55.33 | $55.65 | $55.28 | $55.55 | $54.45 | 43,933 |
2022-02-08 | $54.84 | $55.05 | $54.68 | $55.05 | $53.96 | 33,562 |
2022-02-07 | $54.41 | $54.84 | $54.20 | $54.57 | $53.48 | 116,687 |
2022-02-04 | $54.55 | $54.74 | $54.07 | $54.40 | $53.32 | 43,746 |
2022-02-03 | $54.88 | $55.06 | $54.54 | $54.61 | $53.52 | 31,905 |
2022-02-02 | $54.62 | $55.07 | $54.44 | $54.97 | $53.88 | 41,015 |
2022-02-01 | $54.22 | $54.86 | $54.16 | $54.79 | $53.70 | 112,282 |
2022-01-31 | $53.73 | $54.32 | $53.47 | $54.30 | $53.22 | 48,351 |
2022-01-28 | $53.33 | $53.97 | $52.84 | $53.96 | $52.89 | 54,664 |
2022-01-27 | $53.98 | $54.59 | $53.24 | $53.59 | $52.52 | 40,690 |
2022-01-26 | $54.36 | $54.78 | $53.16 | $53.66 | $52.59 | 48,330 |
2022-01-25 | $53.60 | $54.37 | $52.74 | $54.12 | $53.04 | 57,545 |
2022-01-24 | $53.32 | $54.11 | $52.54 | $54.03 | $52.96 | 96,621 |
2022-01-21 | $54.50 | $54.63 | $53.81 | $53.93 | $52.86 | 43,906 |
2022-01-20 | $55.38 | $55.69 | $54.54 | $54.60 | $53.51 | 141,867 |
2022-01-19 | $55.94 | $55.94 | $55.30 | $55.44 | $54.33 | 69,365 |
2022-01-18 | $56.11 | $56.23 | $55.46 | $55.78 | $54.67 | 104,738 |
2022-01-14 | $55.61 | $56.30 | $55.50 | $56.26 | $55.14 | 35,625 |
2022-01-13 | $55.74 | $56.23 | $55.74 | $55.92 | $54.81 | 54,206 |
2022-01-12 | $55.86 | $55.97 | $55.48 | $55.77 | $54.66 | 43,565 |
2022-01-11 | $55.57 | $55.74 | $55.14 | $55.72 | $54.61 | 72,828 |
2022-01-10 | $55.52 | $55.65 | $55.07 | $55.47 | $54.37 | 109,793 |
2022-01-07 | $54.98 | $55.69 | $54.93 | $55.57 | $54.47 | 71,228 |
2022-01-06 | $54.91 | $55.09 | $54.60 | $54.91 | $53.82 | 49,900 |
2022-01-05 | $55.05 | $55.64 | $54.72 | $54.74 | $53.65 | 53,681 |
2022-01-04 | $54.27 | $55.15 | $54.27 | $54.89 | $53.80 | 79,676 |
2022-01-03 | $53.60 | $54.03 | $53.60 | $53.96 | $52.89 | 61,870 |
2021-12-31 | $53.40 | $53.77 | $53.40 | $53.59 | $52.52 | 38,881 |
2021-12-30 | $53.65 | $53.89 | $53.52 | $53.54 | $52.48 | 30,266 |
2021-12-29 | $53.48 | $53.65 | $53.38 | $53.57 | $52.50 | 60,847 |
2021-12-28 | $53.19 | $53.59 | $53.14 | $53.46 | $52.40 | 39,356 |
2021-12-27 | $52.64 | $53.16 | $52.45 | $53.16 | $52.10 | 46,257 |
2021-12-23 | $52.30 | $52.77 | $52.30 | $52.67 | $51.62 | 27,196 |
2021-12-22 | $52.07 | $52.35 | $51.88 | $52.26 | $51.22 | 50,348 |
2021-12-21 | $52.38 | $52.85 | $52.38 | $52.65 | $51.09 | 99,336 |
2021-12-20 | $52.15 | $52.15 | $51.43 | $51.99 | $50.45 | 38,031 |
2021-12-17 | $53.20 | $53.36 | $52.66 | $52.67 | $51.11 | 33,998 |
2021-12-16 | $53.03 | $53.80 | $53.00 | $53.41 | $51.83 | 45,177 |
2021-12-15 | $52.38 | $52.84 | $52.08 | $52.77 | $51.21 | 31,338 |
2021-12-14 | $52.00 | $52.56 | $52.00 | $52.29 | $50.74 | 27,249 |
2021-12-13 | $52.39 | $52.39 | $51.94 | $52.19 | $50.65 | 22,717 |
2021-12-10 | $52.46 | $52.60 | $52.20 | $52.54 | $50.99 | 27,028 |
2021-12-09 | $52.15 | $52.41 | $52.14 | $52.23 | $50.69 | 19,451 |
2021-12-08 | $52.45 | $52.66 | $52.30 | $52.34 | $50.79 | 20,435 |
2021-12-07 | $52.36 | $52.67 | $52.20 | $52.40 | $50.85 | 28,825 |
2021-12-06 | $51.66 | $52.35 | $51.66 | $51.95 | $50.41 | 26,265 |
2021-12-03 | $51.27 | $51.46 | $51.04 | $51.34 | $49.82 | 21,220 |
2021-12-02 | $50.12 | $51.43 | $50.05 | $51.15 | $49.64 | 62,868 |
2021-12-01 | $51.09 | $51.56 | $49.96 | $50.02 | $48.54 | 55,599 |
2021-11-30 | $51.29 | $51.29 | $50.42 | $50.45 | $48.96 | 60,336 |
2021-11-29 | $52.38 | $52.38 | $51.58 | $51.80 | $50.27 | 14,327 |
2021-11-26 | $51.88 | $52.03 | $51.38 | $51.84 | $50.31 | 19,395 |
2021-11-24 | $52.86 | $53.08 | $52.86 | $52.95 | $51.38 | 18,784 |
2021-11-23 | $52.74 | $53.16 | $52.74 | $53.09 | $51.52 | 18,694 |
2021-11-22 | $52.24 | $53.00 | $52.24 | $52.71 | $51.16 | 24,830 |
2021-11-19 | $52.47 | $52.47 | $52.11 | $52.13 | $50.59 | 45,571 |
2021-11-18 | $53.12 | $53.23 | $52.58 | $52.77 | $51.21 | 16,191 |
2021-11-17 | $53.44 | $53.44 | $53.06 | $53.14 | $51.57 | 17,709 |
2021-11-16 | $53.72 | $53.84 | $53.42 | $53.43 | $51.85 | 21,297 |
2021-11-15 | $53.74 | $53.86 | $53.60 | $53.73 | $52.14 | 25,463 |
2021-11-12 | $53.69 | $53.85 | $53.61 | $53.65 | $52.06 | 16,737 |
2021-11-11 | $53.32 | $53.76 | $53.32 | $53.70 | $52.11 | 14,449 |
2021-11-10 | $53.50 | $53.68 | $53.32 | $53.41 | $51.83 | 18,536 |
2021-11-09 | $53.24 | $53.28 | $53.05 | $53.25 | $51.68 | 24,899 |
2021-11-08 | $53.54 | $53.54 | $53.21 | $53.30 | $51.72 | 22,291 |
2021-11-05 | $53.27 | $53.44 | $53.06 | $53.24 | $51.67 | 19,240 |
2021-11-04 | $53.12 | $53.15 | $52.45 | $52.73 | $51.17 | 43,765 |
2021-11-03 | $52.40 | $53.10 | $52.40 | $53.01 | $51.44 | 36,951 |
2021-11-02 | $52.82 | $52.82 | $52.42 | $52.68 | $51.12 | 27,143 |
2021-11-01 | $52.35 | $52.78 | $52.35 | $52.71 | $51.15 | 22,085 |
2021-10-29 | $52.45 | $52.45 | $51.97 | $52.15 | $50.61 | 133,830 |
2021-10-28 | $52.20 | $52.44 | $52.20 | $52.44 | $50.89 | 17,935 |
2021-10-27 | $52.87 | $52.87 | $52.12 | $52.15 | $50.61 | 27,808 |
2021-10-26 | $53.14 | $53.14 | $52.88 | $52.90 | $51.34 | 36,304 |
2021-10-25 | $53.27 | $53.33 | $53.12 | $53.16 | $51.58 | 17,917 |
2021-10-22 | $53.28 | $53.45 | $53.01 | $53.18 | $51.61 | 13,986 |
2021-10-21 | $53.39 | $53.39 | $52.79 | $53.11 | $51.54 | 32,552 |
2021-10-20 | $52.98 | $53.56 | $52.92 | $53.52 | $51.94 | 35,115 |
2021-10-19 | $52.91 | $53.06 | $52.64 | $52.95 | $51.38 | 27,198 |
2021-10-18 | $52.74 | $52.97 | $52.61 | $52.67 | $51.11 | 32,489 |
2021-10-15 | $53.15 | $53.32 | $52.94 | $52.94 | $51.37 | 34,611 |
2021-10-14 | $52.45 | $53.00 | $52.30 | $52.95 | $51.38 | 135,760 |
2021-10-13 | $52.03 | $52.20 | $51.45 | $52.00 | $50.46 | 40,197 |
2021-10-12 | $52.44 | $52.47 | $51.97 | $52.08 | $50.54 | 15,806 |
2021-10-11 | $52.56 | $52.91 | $52.36 | $52.36 | $50.81 | 15,239 |
2021-10-08 | $52.58 | $52.72 | $52.44 | $52.50 | $50.95 | 17,040 |
2021-10-07 | $52.40 | $52.76 | $52.40 | $52.44 | $50.89 | 24,337 |
2021-10-06 | $51.69 | $52.03 | $51.22 | $52.03 | $50.49 | 20,137 |
2021-10-05 | $52.27 | $52.49 | $51.98 | $52.20 | $50.66 | 19,948 |
2021-10-04 | $51.89 | $52.45 | $51.89 | $52.06 | $50.52 | 30,686 |
2021-10-01 | $51.35 | $52.17 | $51.08 | $51.93 | $50.39 | 50,169 |
2021-09-30 | $52.40 | $52.40 | $51.06 | $51.09 | $49.58 | 59,692 |
2021-09-29 | $51.99 | $52.34 | $51.95 | $52.19 | $50.65 | 27,808 |
2021-09-28 | $52.28 | $52.63 | $51.92 | $51.96 | $50.42 | 63,416 |
2021-09-27 | $51.77 | $52.64 | $51.77 | $52.28 | $50.73 | 20,811 |
2021-09-24 | $51.26 | $51.79 | $51.26 | $51.59 | $50.06 | 17,431 |
2021-09-23 | $50.89 | $51.75 | $50.89 | $51.44 | $49.92 | 26,392 |
2021-09-22 | $50.76 | $51.45 | $50.76 | $51.11 | $49.14 | 34,138 |
2021-09-21 | $51.15 | $51.25 | $50.55 | $50.57 | $48.62 | 26,885 |
2021-09-20 | $50.90 | $51.11 | $50.34 | $50.89 | $48.93 | 68,545 |
2021-09-17 | $51.95 | $52.13 | $51.66 | $51.66 | $49.67 | 30,607 |
2021-09-16 | $52.46 | $52.49 | $51.97 | $52.09 | $50.08 | 30,386 |
2021-09-15 | $51.77 | $52.49 | $51.76 | $52.44 | $50.42 | 61,523 |
2021-09-14 | $52.37 | $52.37 | $51.60 | $51.70 | $49.70 | 29,331 |
2021-09-13 | $52.16 | $52.43 | $52.00 | $52.26 | $50.24 | 28,203 |
2021-09-10 | $52.36 | $52.36 | $51.85 | $51.85 | $49.84 | 14,099 |
2021-09-09 | $52.27 | $52.61 | $52.17 | $52.23 | $50.21 | 17,468 |
2021-09-08 | $52.37 | $52.65 | $52.27 | $52.40 | $50.38 | 29,472 |
2021-09-07 | $52.89 | $52.89 | $52.48 | $52.48 | $50.45 | 26,854 |
2021-09-03 | $53.16 | $53.24 | $52.96 | $53.01 | $50.96 | 37,990 |
2021-09-02 | $52.91 | $53.26 | $52.80 | $53.26 | $51.20 | 17,123 |
2021-09-01 | $53.09 | $53.09 | $52.53 | $52.70 | $50.67 | 33,599 |
2021-08-31 | $52.79 | $53.05 | $52.79 | $52.98 | $50.93 | 23,271 |
2021-08-30 | $53.11 | $53.11 | $52.83 | $52.83 | $50.79 | 16,685 |
2021-08-27 | $52.70 | $53.22 | $52.70 | $53.05 | $51.00 | 19,844 |
2021-08-26 | $53.03 | $53.03 | $52.54 | $52.55 | $50.52 | 21,898 |
2021-08-25 | $52.64 | $53.25 | $52.63 | $53.05 | $51.00 | 13,605 |
2021-08-24 | $52.72 | $52.90 | $52.68 | $52.77 | $50.73 | 20,336 |
2021-08-23 | $52.66 | $52.79 | $52.56 | $52.68 | $50.65 | 20,415 |
2021-08-20 | $51.80 | $52.37 | $51.75 | $52.27 | $50.25 | 22,672 |
2021-08-19 | $51.97 | $52.22 | $51.60 | $51.79 | $49.79 | 23,445 |
2021-08-18 | $52.72 | $52.99 | $52.29 | $52.30 | $50.28 | 18,165 |
2021-08-17 | $53.06 | $53.18 | $52.46 | $52.98 | $50.93 | 38,106 |
2021-08-16 | $53.22 | $53.41 | $52.85 | $53.26 | $51.20 | 14,791 |
2021-08-13 | $53.32 | $53.44 | $53.16 | $53.27 | $51.21 | 23,833 |
2021-08-12 | $53.29 | $53.30 | $52.94 | $53.30 | $51.24 | 14,880 |
2021-08-11 | $52.87 | $53.32 | $52.87 | $53.29 | $51.23 | 18,727 |
2021-08-10 | $52.27 | $52.87 | $52.18 | $52.80 | $50.76 | 20,040 |
2021-08-09 | $52.21 | $52.33 | $52.01 | $52.22 | $50.20 | 27,590 |
2021-08-06 | $52.06 | $52.46 | $52.06 | $52.30 | $50.28 | 16,529 |
2021-08-05 | $51.79 | $51.99 | $51.76 | $51.89 | $49.89 | 26,629 |
2021-08-04 | $52.16 | $52.22 | $51.66 | $51.66 | $49.67 | 37,539 |
2021-08-03 | $52.20 | $52.64 | $51.75 | $52.64 | $50.61 | 56,806 |
2021-08-02 | $52.36 | $52.77 | $52.00 | $52.00 | $49.99 | 22,980 |
2021-07-30 | $52.49 | $52.61 | $52.03 | $52.09 | $50.08 | 42,557 |
2021-07-29 | $52.59 | $52.75 | $52.49 | $52.56 | $50.53 | 29,911 |
2021-07-28 | $52.41 | $52.52 | $51.93 | $52.23 | $50.21 | 29,489 |
2021-07-27 | $52.08 | $52.40 | $51.74 | $52.34 | $50.32 | 42,414 |
2021-07-26 | $51.79 | $52.33 | $51.79 | $52.33 | $50.31 | 109,946 |
2021-07-23 | $51.71 | $51.88 | $51.57 | $51.80 | $49.80 | 44,662 |
2021-07-22 | $51.84 | $51.84 | $51.41 | $51.53 | $49.54 | 272,459 |
2021-07-21 | $51.59 | $52.04 | $51.59 | $51.87 | $49.87 | 80,660 |
2021-07-20 | $50.71 | $51.64 | $50.71 | $51.37 | $49.39 | 45,217 |
2021-07-19 | $51.00 | $51.06 | $50.23 | $50.62 | $48.67 | 79,178 |
2021-07-16 | $52.43 | $52.43 | $51.64 | $51.71 | $49.71 | 24,960 |
2021-07-15 | $52.12 | $52.37 | $52.07 | $52.26 | $50.24 | 21,630 |
2021-07-14 | $52.40 | $52.74 | $52.15 | $52.34 | $50.32 | 27,223 |
2021-07-13 | $52.74 | $52.83 | $52.30 | $52.31 | $50.29 | 24,493 |
2021-07-12 | $52.60 | $52.98 | $52.30 | $52.83 | $50.79 | 26,144 |
2021-07-09 | $52.42 | $52.91 | $52.42 | $52.85 | $50.81 | 43,257 |
2021-07-08 | $51.85 | $52.31 | $51.68 | $51.98 | $49.97 | 25,859 |
2021-07-07 | $52.21 | $52.55 | $52.06 | $52.48 | $50.45 | 38,126 |
2021-07-06 | $53.15 | $53.15 | $51.97 | $52.36 | $50.34 | 37,250 |
2021-07-02 | $53.22 | $53.26 | $52.99 | $53.21 | $51.16 | 25,513 |
2021-07-01 | $53.26 | $53.44 | $53.08 | $53.25 | $51.19 | 25,701 |
2021-06-30 | $52.49 | $53.00 | $52.49 | $52.95 | $50.91 | 32,790 |
2021-06-29 | $52.90 | $53.02 | $52.54 | $52.56 | $50.53 | 39,238 |
2021-06-28 | $53.30 | $53.30 | $52.70 | $52.79 | $50.75 | 27,290 |
2021-06-25 | $52.88 | $53.39 | $52.85 | $53.34 | $51.28 | 39,909 |
2021-06-24 | $52.84 | $52.94 | $52.53 | $52.89 | $50.84 | 42,526 |
2021-06-23 | $52.94 | $52.94 | $52.54 | $52.54 | $50.51 | 36,088 |
2021-06-22 | $53.00 | $53.00 | $52.49 | $52.76 | $50.72 | 35,173 |
2021-06-21 | $52.18 | $52.90 | $52.18 | $52.87 | $50.83 | 32,660 |
2021-06-18 | $52.36 | $52.36 | $51.77 | $51.77 | $49.77 | 66,688 |
2021-06-17 | $54.07 | $54.13 | $52.55 | $52.87 | $50.83 | 121,395 |
2021-06-16 | $55.07 | $55.07 | $54.53 | $54.60 | $52.04 | 27,962 |
2021-06-15 | $55.02 | $55.22 | $54.81 | $55.09 | $52.51 | 63,789 |
2021-06-14 | $55.38 | $55.38 | $54.68 | $54.90 | $52.33 | 33,060 |
2021-06-11 | $55.44 | $55.44 | $55.24 | $55.38 | $52.78 | 23,202 |
2021-06-10 | $55.67 | $55.72 | $55.21 | $55.21 | $52.62 | 26,822 |
2021-06-09 | $55.33 | $55.53 | $55.28 | $55.32 | $52.72 | 23,702 |
2021-06-08 | $55.43 | $55.54 | $55.00 | $55.50 | $52.90 | 34,958 |
2021-06-07 | $55.66 | $55.70 | $55.27 | $55.36 | $52.76 | 71,999 |
2021-06-04 | $55.52 | $55.56 | $55.25 | $55.53 | $52.93 | 47,293 |
2021-06-03 | $55.11 | $55.40 | $54.88 | $55.37 | $52.77 | 59,193 |
2021-06-02 | $55.03 | $55.24 | $54.83 | $55.14 | $52.56 | 49,445 |
2021-06-01 | $54.94 | $55.15 | $54.79 | $54.98 | $52.40 | 23,211 |
2021-05-28 | $54.86 | $54.86 | $54.41 | $54.59 | $52.03 | 32,298 |
2021-05-27 | $54.61 | $54.83 | $54.56 | $54.62 | $52.06 | 28,657 |
2021-05-26 | $54.19 | $54.34 | $53.96 | $54.31 | $51.76 | 32,265 |
2021-05-25 | $54.93 | $54.93 | $54.10 | $54.15 | $51.61 | 34,503 |
2021-05-24 | $55.05 | $55.13 | $54.81 | $54.93 | $52.35 | 57,914 |
2021-05-21 | $54.82 | $55.12 | $54.71 | $54.79 | $52.22 | 25,164 |
2021-05-20 | $54.48 | $54.83 | $54.34 | $54.62 | $52.06 | 32,927 |
2021-05-19 | $54.50 | $54.56 | $53.82 | $54.56 | $52.00 | 48,151 |
2021-05-18 | $55.56 | $55.64 | $55.03 | $55.05 | $52.47 | 160,209 |
2021-05-17 | $55.38 | $55.77 | $55.34 | $55.66 | $53.05 | 51,290 |
2021-05-14 | $54.92 | $55.45 | $54.92 | $55.36 | $52.76 | 41,466 |
2021-05-13 | $53.81 | $54.89 | $53.81 | $54.69 | $52.13 | 50,153 |
2021-05-12 | $54.79 | $54.82 | $53.80 | $53.85 | $51.32 | 38,020 |
2021-05-11 | $55.09 | $55.30 | $54.48 | $54.75 | $52.18 | 188,570 |
2021-05-10 | $55.61 | $56.20 | $55.55 | $55.57 | $52.96 | 43,194 |
2021-05-07 | $54.82 | $55.39 | $54.74 | $55.34 | $52.74 | 104,263 |
2021-05-06 | $54.35 | $55.00 | $54.24 | $55.00 | $52.42 | 55,942 |
2021-05-05 | $54.16 | $54.45 | $53.87 | $54.35 | $51.80 | 40,300 |
2021-05-04 | $53.80 | $54.12 | $53.66 | $54.12 | $51.58 | 73,982 |
2021-05-03 | $53.46 | $54.17 | $53.46 | $53.83 | $51.31 | 141,388 |
2021-04-30 | $53.47 | $53.55 | $53.07 | $53.18 | $50.69 | 65,625 |
2021-04-29 | $53.40 | $53.61 | $53.21 | $53.57 | $51.06 | 37,945 |
2021-04-28 | $52.86 | $53.14 | $52.86 | $53.04 | $50.55 | 32,807 |
2021-04-27 | $52.71 | $52.78 | $52.50 | $52.73 | $50.26 | 72,819 |
2021-04-26 | $52.88 | $52.93 | $52.66 | $52.68 | $50.21 | 38,800 |
2021-04-23 | $52.22 | $52.83 | $52.16 | $52.67 | $50.20 | 26,517 |
2021-04-22 | $53.05 | $53.05 | $52.14 | $52.17 | $49.72 | 66,316 |
2021-04-21 | $52.05 | $52.99 | $52.05 | $52.92 | $50.44 | 33,057 |
2021-04-20 | $52.40 | $52.47 | $51.96 | $52.15 | $49.70 | 34,854 |
2021-04-19 | $52.80 | $52.80 | $52.45 | $52.54 | $50.08 | 44,022 |
2021-04-16 | $52.75 | $52.90 | $52.60 | $52.72 | $50.25 | 37,892 |
2021-04-15 | $52.49 | $52.50 | $52.19 | $52.43 | $49.97 | 55,975 |
2021-04-14 | $51.87 | $52.47 | $51.87 | $52.25 | $49.80 | 37,108 |
2021-04-13 | $51.95 | $52.00 | $51.59 | $51.89 | $49.46 | 50,970 |
2021-04-12 | $51.89 | $52.16 | $51.89 | $52.15 | $49.70 | 30,636 |
2021-04-09 | $51.94 | $52.00 | $51.63 | $51.88 | $49.45 | 26,532 |
2021-04-08 | $51.93 | $51.93 | $51.49 | $51.70 | $49.28 | 75,011 |
2021-04-07 | $51.94 | $52.20 | $51.87 | $51.97 | $49.53 | 41,420 |
2021-04-06 | $51.88 | $52.15 | $51.88 | $51.98 | $49.54 | 151,395 |
2021-04-05 | $52.13 | $52.14 | $51.85 | $52.00 | $49.56 | 117,968 |
2021-04-01 | $51.49 | $51.71 | $51.15 | $51.69 | $49.27 | 57,754 |
2021-03-31 | $51.70 | $51.70 | $51.34 | $51.47 | $49.06 | 53,705 |
2021-03-30 | $51.69 | $51.76 | $51.48 | $51.64 | $49.22 | 25,179 |
2021-03-29 | $51.63 | $51.97 | $51.44 | $51.65 | $49.23 | 44,690 |
2021-03-26 | $51.30 | $51.85 | $51.20 | $51.83 | $49.40 | 42,152 |
2021-03-25 | $50.03 | $51.12 | $49.78 | $51.02 | $48.63 | 89,049 |
2021-03-24 | $50.08 | $50.77 | $50.07 | $50.07 | $47.72 | 42,638 |
2021-03-23 | $50.66 | $50.78 | $49.81 | $49.98 | $47.64 | 77,424 |
2021-03-22 | $50.95 | $51.08 | $50.62 | $50.93 | $48.54 | 41,637 |
2021-03-19 | $51.13 | $51.34 | $50.60 | $50.97 | $48.58 | 39,615 |
2021-03-18 | $51.56 | $52.00 | $51.07 | $51.19 | $48.79 | 30,816 |
2021-03-17 | $51.58 | $52.00 | $51.47 | $51.98 | $49.09 | 27,082 |
2021-03-16 | $51.84 | $51.84 | $51.36 | $51.64 | $48.76 | 38,925 |
2021-03-15 | $52.16 | $52.18 | $51.67 | $52.18 | $49.27 | 60,811 |
2021-03-12 | $51.82 | $52.00 | $51.76 | $51.97 | $49.08 | 50,314 |
2021-03-11 | $51.59 | $51.92 | $51.34 | $51.40 | $48.54 | 71,035 |
2021-03-10 | $50.82 | $51.74 | $50.82 | $51.62 | $48.75 | 81,508 |
2021-03-09 | $51.65 | $51.65 | $50.75 | $50.75 | $47.92 | 111,627 |
2021-03-08 | $50.59 | $51.88 | $50.59 | $51.48 | $48.61 | 97,423 |
2021-03-05 | $49.77 | $50.56 | $49.13 | $50.40 | $47.59 | 48,105 |
2021-03-04 | $49.60 | $49.89 | $48.57 | $49.14 | $46.40 | 59,167 |
2021-03-03 | $49.20 | $50.14 | $49.20 | $49.70 | $46.94 | 47,523 |
2021-03-02 | $49.06 | $49.47 | $49.04 | $49.16 | $46.42 | 108,103 |
2021-03-01 | $48.66 | $49.44 | $48.66 | $49.11 | $46.38 | 36,256 |
2021-02-26 | $48.75 | $48.84 | $47.94 | $48.20 | $45.52 | 122,441 |
2021-02-25 | $49.78 | $49.85 | $48.80 | $48.94 | $46.22 | 85,039 |
2021-02-24 | $48.92 | $49.88 | $48.92 | $49.76 | $46.99 | 41,813 |
2021-02-23 | $48.76 | $49.05 | $48.46 | $48.92 | $46.20 | 49,584 |
2021-02-22 | $47.95 | $49.00 | $47.95 | $48.81 | $46.09 | 54,548 |
2021-02-19 | $47.78 | $48.10 | $47.75 | $47.99 | $45.32 | 25,920 |
2021-02-18 | $47.51 | $47.71 | $47.42 | $47.58 | $44.93 | 28,358 |
2021-02-17 | $47.39 | $47.79 | $47.31 | $47.71 | $45.05 | 28,585 |
2021-02-16 | $47.54 | $47.69 | $47.46 | $47.49 | $44.85 | 37,675 |
2021-02-12 | $47.00 | $47.40 | $47.00 | $47.38 | $44.74 | 39,173 |
2021-02-11 | $47.48 | $47.53 | $46.86 | $47.14 | $44.52 | 34,163 |
2021-02-10 | $47.58 | $47.60 | $47.21 | $47.44 | $44.80 | 39,416 |
2021-02-09 | $47.24 | $47.56 | $47.18 | $47.43 | $44.79 | 28,041 |
2021-02-08 | $47.12 | $47.25 | $46.96 | $47.25 | $44.61 | 56,194 |
2021-02-05 | $46.82 | $46.98 | $46.73 | $46.85 | $44.24 | 34,861 |
2021-02-04 | $46.20 | $46.55 | $46.11 | $46.53 | $43.94 | 43,806 |
2021-02-03 | $45.72 | $46.16 | $45.60 | $46.11 | $43.55 | 35,988 |
2021-02-02 | $45.54 | $45.91 | $45.34 | $45.61 | $43.07 | 37,218 |
2021-02-01 | $45.23 | $45.37 | $44.82 | $45.14 | $42.63 | 47,549 |
2021-01-29 | $45.58 | $45.83 | $44.82 | $45.02 | $42.51 | 64,477 |
2021-01-28 | $46.12 | $46.53 | $45.79 | $45.80 | $43.25 | 41,139 |
2021-01-27 | $46.09 | $46.60 | $46.09 | $46.16 | $43.59 | 94,136 |
2021-01-26 | $46.36 | $46.59 | $45.95 | $46.53 | $43.94 | 57,982 |
2021-01-25 | $45.80 | $46.27 | $45.66 | $46.22 | $43.65 | 39,899 |
2021-01-22 | $45.85 | $46.17 | $45.65 | $46.09 | $43.52 | 53,755 |
2021-01-21 | $46.49 | $46.52 | $46.24 | $46.32 | $43.74 | 57,515 |
2021-01-20 | $46.60 | $46.64 | $46.37 | $46.59 | $44.00 | 35,815 |
2021-01-19 | $46.83 | $46.83 | $46.51 | $46.57 | $43.98 | 42,856 |
2021-01-15 | $46.53 | $46.69 | $46.09 | $46.57 | $43.98 | 44,639 |
2021-01-14 | $46.73 | $47.22 | $46.56 | $46.89 | $44.28 | 74,567 |
2021-01-13 | $46.54 | $46.65 | $46.33 | $46.50 | $43.91 | 51,670 |
2021-01-12 | $46.18 | $46.70 | $46.11 | $46.70 | $44.10 | 52,334 |
2021-01-11 | $45.60 | $46.24 | $45.60 | $46.11 | $43.54 | 61,946 |
2021-01-08 | $46.35 | $46.35 | $45.53 | $45.92 | $43.36 | 81,578 |
2021-01-07 | $46.25 | $46.50 | $46.11 | $46.11 | $43.54 | 67,561 |
2021-01-06 | $44.80 | $46.36 | $44.80 | $46.07 | $43.51 | 65,010 |
2021-01-05 | $44.02 | $44.90 | $44.02 | $44.56 | $42.08 | 48,461 |
2021-01-04 | $44.78 | $44.81 | $43.78 | $44.04 | $41.59 | 55,286 |
2020-12-31 | $44.25 | $44.73 | $44.18 | $44.64 | $42.15 | 45,805 |
2020-12-30 | $44.27 | $44.48 | $44.17 | $44.33 | $41.86 | 65,976 |
2020-12-29 | $44.42 | $44.42 | $43.93 | $44.11 | $41.65 | 36,984 |
2020-12-28 | $44.50 | $44.93 | $44.28 | $44.35 | $41.88 | 45,537 |
2020-12-24 | $44.40 | $44.40 | $43.94 | $44.24 | $41.78 | 23,558 |
2020-12-23 | $43.97 | $44.41 | $43.97 | $44.31 | $41.84 | 128,208 |
2020-12-22 | $44.28 | $44.28 | $43.77 | $43.79 | $41.35 | 43,300 |
2020-12-21 | $44.35 | $44.63 | $43.90 | $44.55 | $41.70 | 62,038 |
2020-12-18 | $45.33 | $45.33 | $44.88 | $45.08 | $42.19 | 80,558 |
2020-12-17 | $45.34 | $45.40 | $45.08 | $45.24 | $42.34 | 40,104 |
2020-12-16 | $45.39 | $45.39 | $45.08 | $45.16 | $42.27 | 45,838 |
2020-12-15 | $44.98 | $45.45 | $44.72 | $45.38 | $42.47 | 39,787 |
2020-12-14 | $45.71 | $45.71 | $44.64 | $44.70 | $41.84 | 60,361 |
2020-12-11 | $45.09 | $45.37 | $44.93 | $45.29 | $42.39 | 59,978 |
2020-12-10 | $45.22 | $45.50 | $45.18 | $45.45 | $42.54 | 30,230 |
2020-12-09 | $45.70 | $46.00 | $45.21 | $45.55 | $42.63 | 55,797 |
2020-12-08 | $44.88 | $45.63 | $44.84 | $45.55 | $42.63 | 33,636 |
2020-12-07 | $45.32 | $45.42 | $45.07 | $45.20 | $42.31 | 35,982 |
2020-12-04 | $44.87 | $45.58 | $44.87 | $45.57 | $42.65 | 36,394 |
2020-12-03 | $44.40 | $44.89 | $44.40 | $44.64 | $41.78 | 40,499 |
2020-12-02 | $43.90 | $44.44 | $43.90 | $44.39 | $41.55 | 32,200 |
2020-12-01 | $44.24 | $44.61 | $44.04 | $44.07 | $41.25 | 35,919 |
2020-11-30 | $44.32 | $44.32 | $43.65 | $43.71 | $40.91 | 44,019 |
2020-11-27 | $44.49 | $44.68 | $44.30 | $44.41 | $41.57 | 26,573 |
2020-11-25 | $44.73 | $44.73 | $44.29 | $44.57 | $41.72 | 183,726 |
2020-11-24 | $44.13 | $45.06 | $44.13 | $45.02 | $42.14 | 103,958 |
2020-11-23 | $42.86 | $43.68 | $42.86 | $43.63 | $40.84 | 72,805 |
2020-11-20 | $42.66 | $42.71 | $42.45 | $42.57 | $39.85 | 41,622 |
2020-11-19 | $42.49 | $42.69 | $42.15 | $42.67 | $39.94 | 46,581 |
2020-11-18 | $43.18 | $43.48 | $42.61 | $42.61 | $39.88 | 51,716 |
2020-11-17 | $42.70 | $43.22 | $42.47 | $43.09 | $40.33 | 47,558 |
2020-11-16 | $42.78 | $43.29 | $42.67 | $43.26 | $40.49 | 80,453 |
2020-11-13 | $41.13 | $42.25 | $41.13 | $42.13 | $39.43 | 68,304 |
2020-11-12 | $41.52 | $41.54 | $40.65 | $41.03 | $38.40 | 72,497 |
2020-11-11 | $42.32 | $42.40 | $41.70 | $41.88 | $39.20 | 47,843 |
2020-11-10 | $41.41 | $42.26 | $41.41 | $42.21 | $39.51 | 74,317 |
2020-11-09 | $41.19 | $42.40 | $41.19 | $41.45 | $38.80 | 178,165 |
2020-11-06 | $39.82 | $40.05 | $39.31 | $39.41 | $36.89 | 53,793 |
2020-11-05 | $39.34 | $40.09 | $39.34 | $39.89 | $37.34 | 75,244 |
2020-11-04 | $39.52 | $39.87 | $38.94 | $39.11 | $36.61 | 73,102 |
2020-11-03 | $39.42 | $39.85 | $39.42 | $39.67 | $37.13 | 64,671 |
2020-11-02 | $38.44 | $39.10 | $38.27 | $38.98 | $36.48 | 56,639 |
2020-10-30 | $37.79 | $38.14 | $37.51 | $38.02 | $35.59 | 118,416 |
2020-10-29 | $37.50 | $38.31 | $37.15 | $38.05 | $35.61 | 63,029 |
2020-10-28 | $38.09 | $38.40 | $37.57 | $37.61 | $35.20 | 84,506 |
2020-10-27 | $39.32 | $39.39 | $38.88 | $38.89 | $36.40 | 94,214 |
2020-10-26 | $39.70 | $39.76 | $39.00 | $39.38 | $36.86 | 87,640 |
2020-10-23 | $40.45 | $40.53 | $40.08 | $40.29 | $37.71 | 69,812 |
2020-10-22 | $39.57 | $40.29 | $39.57 | $40.24 | $37.66 | 54,719 |
2020-10-21 | $39.61 | $39.83 | $39.49 | $39.49 | $36.96 | 42,062 |
2020-10-20 | $39.77 | $40.04 | $39.59 | $39.74 | $37.19 | 85,546 |
2020-10-19 | $39.97 | $40.26 | $39.50 | $39.55 | $37.02 | 92,504 |
2020-10-16 | $40.03 | $40.22 | $39.88 | $39.91 | $37.35 | 70,747 |
2020-10-15 | $39.28 | $40.01 | $39.27 | $40.00 | $37.44 | 90,272 |
2020-10-14 | $39.68 | $40.07 | $39.68 | $39.77 | $37.22 | 78,346 |
2020-10-13 | $39.98 | $40.08 | $39.59 | $39.72 | $37.18 | 61,700 |
2020-10-12 | $40.04 | $40.27 | $40.04 | $40.18 | $37.61 | 73,037 |
2020-10-09 | $40.29 | $40.35 | $39.95 | $39.99 | $37.43 | 71,149 |
2020-10-08 | $39.56 | $40.06 | $39.56 | $40.06 | $37.49 | 61,365 |
2020-10-07 | $38.82 | $39.46 | $38.82 | $39.40 | $36.87 | 81,954 |
2020-10-06 | $38.95 | $39.42 | $38.50 | $38.57 | $36.10 | 81,252 |
2020-10-05 | $38.22 | $38.89 | $38.22 | $38.82 | $36.33 | 61,291 |
2020-10-02 | $37.05 | $38.23 | $37.05 | $38.09 | $35.65 | 62,730 |
2020-10-01 | $37.86 | $38.08 | $37.43 | $37.61 | $35.20 | 70,057 |
2020-09-30 | $37.77 | $38.21 | $37.67 | $37.81 | $35.39 | 78,236 |
2020-09-29 | $37.91 | $38.03 | $37.44 | $37.64 | $35.23 | 74,786 |
2020-09-28 | $37.67 | $38.22 | $37.67 | $38.00 | $35.57 | 232,633 |
2020-09-25 | $36.74 | $37.44 | $36.68 | $37.34 | $34.95 | 55,385 |
2020-09-24 | $37.00 | $37.37 | $36.46 | $37.00 | $34.63 | 126,248 |
2020-09-23 | $37.66 | $38.04 | $36.95 | $36.98 | $34.61 | 65,893 |
2020-09-22 | $37.71 | $38.05 | $37.41 | $37.59 | $35.18 | 93,526 |
2020-09-21 | $38.13 | $38.13 | $37.25 | $37.65 | $35.24 | 108,147 |
2020-09-18 | $39.34 | $39.34 | $38.67 | $38.77 | $36.29 | 132,927 |
2020-09-17 | $38.68 | $39.44 | $38.67 | $39.32 | $36.80 | 113,245 |
2020-09-16 | $39.29 | $40.12 | $39.26 | $39.63 | $36.74 | 89,964 |
2020-09-15 | $39.38 | $39.50 | $39.08 | $39.13 | $36.27 | 86,608 |
2020-09-14 | $38.78 | $39.40 | $38.78 | $39.30 | $36.43 | 75,059 |
2020-09-11 | $38.39 | $38.71 | $38.27 | $38.57 | $35.75 | 70,434 |
2020-09-10 | $38.91 | $39.08 | $38.21 | $38.30 | $35.50 | 78,556 |
2020-09-09 | $38.85 | $39.17 | $38.73 | $38.88 | $36.04 | 132,607 |
2020-09-08 | $38.99 | $39.03 | $38.52 | $38.57 | $35.75 | 101,123 |
2020-09-04 | $39.47 | $39.73 | $38.85 | $39.41 | $36.53 | 137,389 |
2020-09-03 | $39.71 | $40.19 | $38.86 | $39.16 | $36.30 | 117,163 |
2020-09-02 | $39.04 | $39.88 | $39.04 | $39.77 | $36.87 | 135,610 |
2020-09-01 | $38.78 | $39.04 | $38.57 | $39.03 | $36.18 | 94,787 |
2020-08-31 | $39.22 | $39.22 | $38.90 | $38.90 | $36.06 | 193,514 |
2020-08-28 | $39.13 | $39.36 | $38.92 | $39.34 | $36.47 | 161,134 |
2020-08-27 | $38.88 | $39.26 | $38.88 | $39.04 | $36.19 | 87,624 |
2020-08-26 | $39.05 | $39.05 | $38.74 | $38.89 | $36.05 | 72,668 |
2020-08-25 | $39.35 | $39.54 | $38.96 | $39.14 | $36.28 | 117,369 |
2020-08-24 | $38.40 | $39.19 | $38.34 | $39.18 | $36.32 | 107,716 |
2020-08-21 | $38.25 | $38.35 | $38.04 | $38.21 | $35.42 | 88,983 |
2020-08-20 | $38.47 | $38.71 | $38.38 | $38.39 | $35.59 | 90,240 |
2020-08-19 | $38.83 | $39.18 | $38.71 | $38.80 | $35.97 | 113,183 |
2020-08-18 | $39.25 | $39.25 | $38.85 | $38.86 | $36.02 | 99,262 |
2020-08-17 | $39.42 | $39.51 | $39.21 | $39.33 | $36.46 | 79,655 |
2020-08-14 | $39.01 | $39.56 | $39.00 | $39.41 | $36.53 | 102,776 |
2020-08-13 | $39.39 | $39.49 | $39.09 | $39.22 | $36.36 | 94,037 |
2020-08-12 | $39.88 | $39.96 | $39.46 | $39.62 | $36.73 | 122,229 |
2020-08-11 | $39.89 | $40.37 | $39.52 | $39.53 | $36.64 | 127,678 |
2020-08-10 | $38.68 | $39.54 | $38.68 | $39.50 | $36.62 | 114,564 |
2020-08-07 | $37.88 | $38.61 | $37.85 | $38.60 | $35.78 | 56,744 |
2020-08-06 | $38.13 | $38.25 | $38.03 | $38.10 | $35.32 | 94,221 |
2020-08-05 | $38.22 | $38.45 | $38.20 | $38.32 | $35.52 | 80,531 |
2020-08-04 | $37.47 | $38.02 | $37.47 | $37.95 | $35.18 | 83,116 |
2020-08-03 | $37.47 | $37.74 | $37.22 | $37.61 | $34.86 | 96,921 |
2020-07-31 | $37.63 | $37.68 | $36.90 | $37.36 | $34.63 | 112,391 |
2020-07-30 | $37.89 | $37.93 | $37.51 | $37.77 | $35.01 | 141,188 |
2020-07-29 | $37.88 | $38.42 | $37.86 | $38.37 | $35.57 | 99,821 |
2020-07-28 | $37.68 | $37.90 | $37.63 | $37.66 | $34.91 | 101,495 |
2020-07-27 | $37.77 | $37.82 | $37.43 | $37.82 | $35.06 | 60,874 |
2020-07-24 | $38.00 | $38.22 | $37.67 | $37.72 | $34.97 | 84,185 |
2020-07-23 | $37.84 | $38.40 | $37.82 | $38.09 | $35.31 | 80,771 |
2020-07-22 | $37.51 | $37.91 | $37.46 | $37.87 | $35.11 | 75,315 |
2020-07-21 | $37.28 | $38.00 | $37.28 | $37.73 | $34.98 | 376,914 |
2020-07-20 | $37.39 | $37.46 | $36.92 | $37.00 | $34.30 | 238,165 |
2020-07-17 | $37.76 | $37.94 | $37.51 | $37.58 | $34.84 | 104,251 |
2020-07-16 | $37.25 | $37.85 | $37.16 | $37.68 | $34.93 | 76,278 |
2020-07-15 | $37.13 | $37.60 | $37.02 | $37.47 | $34.73 | 103,301 |
2020-07-14 | $35.83 | $36.61 | $35.70 | $36.54 | $33.87 | 118,427 |
2020-07-13 | $36.17 | $36.52 | $35.86 | $35.97 | $33.34 | 213,145 |
2020-07-10 | $34.97 | $35.92 | $34.97 | $35.91 | $33.29 | 138,500 |
2020-07-09 | $35.98 | $35.98 | $34.90 | $35.06 | $32.50 | 128,935 |
2020-07-08 | $36.02 | $36.25 | $35.68 | $36.06 | $33.43 | 106,673 |
2020-07-07 | $36.22 | $36.35 | $35.96 | $36.02 | $33.39 | 119,763 |
2020-07-06 | $36.90 | $37.11 | $36.37 | $36.60 | $33.93 | 105,601 |
2020-07-02 | $36.65 | $36.94 | $36.25 | $36.33 | $33.68 | 170,875 |
2020-07-01 | $36.47 | $36.76 | $36.03 | $36.03 | $33.40 | 613,532 |
2020-06-30 | $35.81 | $36.51 | $35.71 | $36.35 | $33.70 | 138,245 |
2020-06-29 | $35.46 | $36.03 | $35.32 | $35.99 | $33.36 | 110,090 |
2020-06-26 | $35.68 | $35.71 | $34.80 | $35.01 | $32.45 | 118,475 |
2020-06-25 | $35.30 | $35.78 | $35.00 | $35.75 | $33.14 | 133,562 |
2020-06-24 | $36.38 | $36.38 | $35.27 | $35.47 | $32.88 | 146,769 |
2020-06-23 | $37.21 | $37.37 | $36.83 | $36.83 | $34.14 | 152,796 |
2020-06-22 | $36.73 | $36.99 | $36.44 | $36.88 | $34.19 | 85,167 |
2020-06-19 | $37.88 | $37.89 | $36.66 | $36.89 | $34.20 | 177,093 |
2020-06-18 | $36.89 | $37.56 | $36.72 | $37.28 | $34.56 | 178,291 |
2020-06-17 | $38.30 | $38.31 | $37.59 | $37.67 | $34.56 | 144,881 |
2020-06-16 | $38.87 | $39.01 | $37.65 | $38.30 | $35.14 | 264,616 |
2020-06-15 | $35.83 | $37.67 | $35.68 | $37.37 | $34.29 | 145,084 |
2020-06-12 | $37.46 | $37.66 | $36.15 | $36.96 | $33.91 | 96,670 |
2020-06-11 | $37.37 | $37.73 | $36.00 | $36.11 | $33.13 | 167,738 |
2020-06-10 | $40.50 | $40.50 | $39.27 | $39.28 | $36.04 | 105,488 |
2020-06-09 | $41.07 | $41.07 | $40.34 | $40.64 | $37.29 | 108,367 |
2020-06-08 | $41.06 | $41.87 | $40.99 | $41.87 | $38.42 | 135,725 |
2020-06-05 | $40.32 | $40.88 | $40.24 | $40.38 | $37.05 | 187,244 |
2020-06-04 | $37.91 | $38.80 | $37.70 | $38.80 | $35.60 | 138,629 |
2020-06-03 | $37.32 | $38.32 | $37.32 | $38.16 | $35.01 | 206,363 |
2020-06-02 | $36.51 | $36.93 | $36.44 | $36.93 | $33.88 | 214,308 |
2020-06-01 | $35.81 | $36.47 | $35.81 | $36.32 | $33.32 | 121,944 |
2020-05-29 | $35.87 | $36.05 | $35.32 | $35.93 | $32.97 | 175,178 |
2020-05-28 | $37.05 | $37.05 | $36.09 | $36.20 | $33.21 | 126,198 |
2020-05-27 | $36.36 | $36.84 | $35.96 | $36.79 | $33.76 | 311,411 |
2020-05-26 | $35.30 | $35.95 | $35.30 | $35.64 | $32.70 | 145,577 |
2020-05-22 | $34.14 | $34.25 | $33.80 | $34.22 | $31.40 | 131,701 |
2020-05-21 | $34.25 | $34.51 | $33.99 | $34.19 | $31.37 | 126,358 |
2020-05-20 | $34.13 | $34.44 | $34.10 | $34.24 | $31.42 | 155,678 |
2020-05-19 | $34.29 | $34.29 | $33.69 | $33.69 | $30.91 | 114,161 |
2020-05-18 | $33.70 | $34.57 | $33.70 | $34.35 | $31.52 | 159,736 |
2020-05-15 | $32.36 | $32.74 | $32.13 | $32.57 | $29.88 | 134,688 |
2020-05-14 | $31.65 | $32.63 | $31.09 | $32.62 | $29.93 | 229,472 |
2020-05-13 | $33.23 | $33.23 | $31.92 | $32.19 | $29.53 | 267,928 |
2020-05-12 | $34.32 | $34.55 | $33.37 | $33.37 | $30.62 | 168,335 |
2020-05-11 | $34.35 | $34.46 | $33.86 | $34.19 | $31.37 | 179,392 |
2020-05-08 | $33.81 | $34.65 | $33.81 | $34.61 | $31.76 | 143,964 |
2020-05-07 | $33.45 | $33.94 | $33.25 | $33.32 | $30.57 | 196,767 |
2020-05-06 | $33.71 | $33.76 | $32.93 | $32.95 | $30.23 | 223,105 |
2020-05-05 | $34.21 | $34.48 | $33.51 | $33.53 | $30.76 | 316,284 |
2020-05-04 | $33.35 | $33.74 | $33.04 | $33.72 | $30.94 | 255,029 |
2020-05-01 | $34.52 | $34.52 | $33.65 | $33.80 | $31.01 | 152,331 |
2020-04-30 | $35.90 | $35.90 | $35.08 | $35.21 | $32.31 | 310,852 |
2020-04-29 | $36.08 | $36.66 | $35.91 | $36.41 | $33.41 | 215,627 |
2020-04-28 | $35.21 | $35.67 | $34.78 | $35.32 | $32.41 | 155,331 |
2020-04-27 | $33.52 | $34.59 | $33.40 | $34.48 | $31.64 | 190,756 |
2020-04-24 | $33.17 | $33.56 | $32.78 | $33.39 | $30.64 | 232,579 |
2020-04-23 | $32.79 | $33.62 | $32.79 | $32.89 | $30.18 | 200,984 |
2020-04-22 | $33.10 | $33.20 | $32.55 | $32.67 | $29.98 | 186,701 |
2020-04-21 | $32.34 | $32.95 | $32.22 | $32.41 | $29.74 | 209,068 |
2020-04-20 | $33.20 | $34.01 | $32.95 | $33.24 | $30.50 | 220,380 |
2020-04-17 | $33.58 | $34.19 | $33.52 | $34.10 | $31.29 | 284,484 |
2020-04-16 | $33.11 | $33.14 | $32.32 | $32.56 | $29.87 | 305,846 |
2020-04-15 | $33.52 | $33.52 | $32.62 | $33.02 | $30.30 | 242,056 |
2020-04-14 | $34.89 | $35.15 | $34.33 | $34.74 | $31.87 | 188,242 |
2020-04-13 | $35.06 | $35.06 | $33.83 | $34.24 | $31.42 | 184,134 |
2020-04-09 | $34.75 | $35.94 | $34.48 | $35.02 | $32.13 | 218,524 |
2020-04-08 | $32.88 | $34.17 | $32.67 | $34.01 | $31.20 | 181,688 |
2020-04-07 | $33.37 | $33.87 | $32.45 | $32.45 | $29.77 | 247,074 |
2020-04-06 | $30.88 | $32.12 | $30.88 | $31.92 | $29.29 | 339,110 |
2020-04-03 | $30.20 | $30.57 | $29.45 | $29.76 | $27.31 | 171,049 |
2020-04-02 | $29.41 | $30.87 | $29.41 | $30.19 | $27.70 | 448,909 |
2020-04-01 | $29.94 | $30.10 | $29.18 | $29.50 | $27.07 | 313,750 |
2020-03-31 | $31.78 | $32.08 | $31.04 | $31.30 | $28.72 | 230,220 |
2020-03-30 | $31.33 | $31.98 | $30.82 | $31.86 | $29.23 | 246,762 |
2020-03-27 | $31.21 | $32.20 | $30.66 | $31.30 | $28.72 | 342,303 |
2020-03-26 | $30.96 | $32.53 | $30.83 | $32.31 | $29.64 | 369,132 |
2020-03-25 | $29.87 | $32.08 | $29.03 | $30.61 | $28.09 | 582,567 |
2020-03-24 | $27.85 | $29.65 | $27.85 | $29.62 | $27.18 | 511,338 |
2020-03-23 | $27.68 | $27.79 | $26.12 | $26.39 | $24.21 | 645,006 |
2020-03-20 | $29.57 | $29.77 | $27.90 | $27.94 | $25.64 | 409,933 |
2020-03-19 | $29.08 | $30.37 | $28.16 | $29.40 | $26.97 | 546,194 |
2020-03-18 | $29.80 | $30.61 | $28.22 | $29.82 | $26.94 | 394,235 |
2020-03-17 | $30.68 | $31.94 | $29.43 | $31.89 | $28.81 | 516,955 |
2020-03-16 | $30.00 | $32.13 | $29.83 | $30.32 | $27.39 | 376,124 |
2020-03-13 | $33.00 | $34.23 | $31.34 | $34.23 | $30.92 | 454,211 |
2020-03-12 | $32.00 | $33.38 | $30.74 | $31.20 | $28.18 | 1,029,520 |
2020-03-11 | $36.01 | $36.16 | $34.71 | $35.05 | $31.66 | 251,435 |
2020-03-10 | $37.06 | $37.22 | $35.13 | $37.17 | $33.58 | 390,723 |
2020-03-09 | $36.58 | $37.13 | $34.98 | $35.66 | $32.21 | 450,557 |
2020-03-06 | $39.65 | $40.28 | $39.03 | $39.78 | $35.93 | 351,061 |
2020-03-05 | $41.32 | $41.55 | $40.46 | $40.78 | $36.84 | 292,057 |
2020-03-04 | $41.60 | $42.34 | $41.13 | $42.34 | $38.25 | 160,290 |
2020-03-03 | $42.04 | $42.71 | $40.44 | $40.83 | $36.88 | 162,304 |
2020-03-02 | $40.79 | $42.01 | $40.01 | $42.01 | $37.95 | 269,287 |
2020-02-28 | $39.83 | $40.57 | $39.25 | $40.43 | $36.52 | 690,383 |
2020-02-27 | $41.85 | $42.50 | $40.94 | $40.94 | $36.98 | 292,397 |
2020-02-26 | $43.24 | $43.68 | $42.59 | $42.59 | $38.47 | 160,403 |
2020-02-25 | $44.87 | $44.92 | $42.93 | $43.10 | $38.93 | 346,888 |
2020-02-24 | $44.96 | $45.15 | $44.65 | $44.72 | $40.40 | 162,979 |
2020-02-21 | $46.24 | $46.29 | $46.02 | $46.22 | $41.75 | 92,411 |
2020-02-20 | $46.16 | $46.69 | $46.16 | $46.47 | $41.98 | 79,773 |
2020-02-19 | $46.39 | $46.45 | $46.28 | $46.40 | $41.91 | 123,430 |
2020-02-18 | $46.44 | $46.45 | $46.00 | $46.24 | $41.77 | 66,133 |
2020-02-14 | $46.90 | $46.90 | $46.41 | $46.55 | $42.05 | 55,857 |
2020-02-13 | $46.99 | $46.99 | $46.69 | $46.85 | $42.32 | 79,764 |
2020-02-12 | $47.19 | $47.44 | $47.09 | $47.24 | $42.67 | 82,333 |
2020-02-11 | $46.72 | $47.04 | $46.70 | $46.85 | $42.32 | 79,975 |
2020-02-10 | $46.26 | $46.50 | $46.18 | $46.50 | $42.01 | 114,089 |
2020-02-07 | $46.55 | $46.55 | $46.25 | $46.31 | $41.83 | 77,151 |
2020-02-06 | $47.01 | $47.11 | $46.69 | $46.70 | $42.19 | 116,462 |
2020-02-05 | $46.07 | $46.73 | $46.07 | $46.70 | $42.19 | 136,326 |
2020-02-04 | $45.74 | $46.03 | $45.72 | $45.75 | $41.33 | 126,554 |
2020-02-03 | $45.10 | $45.52 | $45.01 | $45.17 | $40.80 | 125,187 |
2020-01-31 | $45.58 | $45.58 | $44.70 | $44.86 | $40.52 | 223,928 |
2020-01-30 | $45.35 | $45.75 | $45.07 | $45.74 | $41.32 | 136,416 |
2020-01-29 | $46.20 | $46.31 | $45.76 | $45.76 | $41.34 | 88,830 |
2020-01-28 | $45.84 | $46.13 | $45.71 | $46.00 | $41.55 | 99,987 |
2020-01-27 | $45.83 | $46.00 | $45.62 | $45.62 | $41.21 | 109,069 |
2020-01-24 | $47.18 | $47.18 | $46.24 | $46.52 | $42.02 | 140,034 |
2020-01-23 | $46.96 | $47.12 | $46.51 | $47.05 | $42.50 | 125,665 |
2020-01-22 | $47.23 | $47.30 | $47.00 | $47.06 | $42.51 | 69,121 |
2020-01-21 | $47.26 | $47.26 | $46.95 | $47.08 | $42.53 | 77,278 |
2020-01-17 | $47.63 | $47.63 | $47.36 | $47.43 | $42.85 | 79,890 |
2020-01-16 | $47.27 | $47.49 | $47.27 | $47.49 | $42.90 | 103,859 |
2020-01-15 | $47.07 | $47.33 | $46.97 | $47.07 | $42.52 | 107,195 |
2020-01-14 | $46.87 | $47.20 | $46.87 | $47.15 | $42.59 | 87,747 |
2020-01-13 | $46.74 | $46.97 | $46.62 | $46.92 | $42.38 | 87,958 |
2020-01-10 | $46.87 | $46.92 | $46.59 | $46.66 | $42.15 | 109,741 |
2020-01-09 | $46.76 | $46.82 | $46.47 | $46.80 | $42.28 | 162,446 |
2020-01-08 | $46.64 | $46.87 | $46.46 | $46.66 | $42.15 | 143,307 |
2020-01-07 | $46.56 | $46.69 | $46.37 | $46.62 | $42.11 | 274,325 |
2020-01-06 | $46.21 | $46.61 | $46.20 | $46.58 | $42.08 | 169,793 |
2020-01-03 | $46.43 | $46.59 | $46.38 | $46.50 | $42.01 | 122,435 |
2020-01-02 | $47.00 | $47.18 | $46.52 | $46.78 | $42.26 | 172,814 |
2019-12-31 | $46.54 | $46.85 | $46.50 | $46.83 | $42.30 | 40,252 |
2019-12-30 | $46.75 | $46.83 | $46.59 | $46.66 | $42.15 | 100,388 |
2019-12-27 | $46.97 | $46.97 | $46.70 | $46.75 | $42.23 | 70,787 |
2019-12-26 | $46.85 | $46.91 | $46.74 | $46.87 | $42.34 | 62,041 |
2019-12-24 | $46.88 | $46.92 | $46.69 | $46.73 | $42.21 | 47,606 |
2019-12-23 | $46.83 | $46.89 | $46.79 | $46.85 | $42.32 | 65,790 |
2019-12-20 | $46.43 | $46.80 | $46.43 | $46.75 | $42.23 | 96,581 |
2019-12-19 | $46.44 | $46.44 | $46.31 | $46.38 | $41.90 | 144,398 |
2019-12-18 | $46.78 | $46.85 | $46.66 | $46.77 | $41.87 | 141,396 |
2019-12-17 | $46.61 | $46.80 | $46.61 | $46.74 | $41.84 | 61,496 |
2019-12-16 | $46.56 | $46.77 | $46.56 | $46.63 | $41.74 | 143,158 |
2019-12-13 | $46.47 | $46.76 | $46.19 | $46.31 | $41.46 | 68,232 |
2019-12-12 | $45.97 | $46.60 | $45.95 | $46.49 | $41.62 | 98,248 |
2019-12-11 | $45.78 | $46.04 | $45.78 | $45.98 | $41.16 | 79,164 |
2019-12-10 | $45.83 | $45.94 | $45.61 | $45.78 | $40.98 | 54,114 |
2019-12-09 | $45.80 | $45.98 | $45.80 | $45.85 | $41.05 | 52,930 |
2019-12-06 | $45.67 | $46.01 | $45.67 | $45.88 | $41.07 | 93,892 |
2019-12-05 | $45.50 | $45.57 | $45.31 | $45.43 | $40.67 | 100,793 |
2019-12-04 | $45.35 | $45.67 | $45.35 | $45.40 | $40.64 | 92,533 |
2019-12-03 | $45.20 | $45.21 | $44.86 | $45.20 | $40.46 | 79,884 |
2019-12-02 | $45.84 | $45.96 | $45.61 | $45.65 | $40.87 | 106,175 |
2019-11-29 | $45.88 | $45.91 | $45.77 | $45.77 | $40.97 | 29,308 |
2019-11-27 | $45.78 | $46.01 | $45.78 | $45.96 | $41.15 | 74,034 |
2019-11-26 | $45.87 | $45.87 | $45.60 | $45.68 | $40.89 | 94,402 |
2019-11-25 | $45.65 | $45.92 | $45.63 | $45.92 | $41.11 | 98,250 |
2019-11-22 | $45.44 | $45.58 | $45.38 | $45.51 | $40.74 | 87,021 |
2019-11-21 | $45.38 | $45.43 | $45.17 | $45.32 | $40.57 | 98,489 |
2019-11-20 | $45.41 | $45.58 | $45.17 | $45.36 | $40.61 | 106,712 |
2019-11-19 | $45.89 | $45.89 | $45.56 | $45.60 | $40.82 | 64,442 |
2019-11-18 | $45.94 | $45.99 | $45.79 | $45.96 | $41.15 | 101,915 |
2019-11-15 | $45.88 | $46.05 | $45.82 | $46.03 | $41.21 | 57,083 |
2019-11-14 | $45.70 | $45.80 | $45.57 | $45.69 | $40.90 | 77,956 |
2019-11-13 | $45.73 | $45.83 | $45.62 | $45.75 | $40.96 | 134,249 |
2019-11-12 | $45.85 | $46.11 | $45.79 | $45.91 | $41.10 | 123,953 |
2019-11-11 | $45.79 | $45.93 | $45.73 | $45.91 | $41.10 | 65,678 |
2019-11-08 | $45.71 | $46.10 | $45.53 | $46.10 | $41.27 | 70,538 |
2019-11-07 | $45.87 | $46.01 | $45.69 | $45.78 | $40.98 | 82,893 |
2019-11-06 | $45.76 | $45.79 | $45.46 | $45.57 | $40.80 | 78,303 |
2019-11-05 | $45.77 | $46.00 | $45.67 | $45.81 | $41.01 | 99,625 |
2019-11-04 | $45.37 | $45.81 | $45.28 | $45.81 | $41.01 | 111,684 |
2019-11-01 | $44.51 | $45.18 | $44.51 | $45.16 | $40.43 | 68,697 |
2019-10-31 | $44.46 | $44.46 | $43.98 | $44.32 | $39.68 | 92,615 |
2019-10-30 | $44.75 | $44.75 | $44.35 | $44.58 | $39.91 | 70,369 |
2019-10-29 | $44.55 | $44.85 | $44.50 | $44.76 | $40.07 | 85,452 |
2019-10-28 | $44.52 | $44.74 | $44.52 | $44.59 | $39.92 | 98,790 |
2019-10-25 | $44.22 | $44.44 | $44.18 | $44.43 | $39.78 | 81,294 |
2019-10-24 | $44.62 | $44.62 | $44.04 | $44.30 | $39.66 | 91,752 |
2019-10-23 | $44.24 | $44.57 | $44.18 | $44.55 | $39.88 | 74,292 |
2019-10-22 | $44.06 | $44.52 | $43.93 | $44.36 | $39.71 | 90,405 |
2019-10-21 | $43.83 | $44.07 | $43.83 | $44.04 | $39.43 | 137,672 |
2019-10-18 | $43.41 | $43.80 | $43.41 | $43.67 | $39.09 | 69,983 |
2019-10-17 | $43.59 | $43.65 | $43.38 | $43.52 | $38.96 | 104,588 |
2019-10-16 | $43.43 | $43.76 | $43.43 | $43.46 | $38.91 | 80,362 |
2019-10-15 | $43.19 | $43.65 | $43.14 | $43.51 | $38.95 | 93,688 |
2019-10-14 | $43.12 | $43.24 | $42.98 | $43.12 | $38.60 | 79,223 |
2019-10-11 | $43.08 | $43.58 | $43.08 | $43.28 | $38.75 | 101,408 |
2019-10-10 | $42.24 | $42.78 | $42.24 | $42.59 | $38.13 | 61,543 |
2019-10-09 | $42.19 | $42.36 | $42.11 | $42.19 | $37.77 | 104,530 |
2019-10-08 | $42.38 | $42.38 | $41.90 | $41.90 | $37.51 | 94,061 |
2019-10-07 | $42.83 | $43.07 | $42.67 | $42.72 | $38.24 | 83,430 |
2019-10-04 | $42.50 | $42.92 | $42.40 | $42.90 | $38.41 | 81,717 |
2019-10-03 | $42.10 | $42.42 | $41.64 | $42.42 | $37.98 | 96,417 |
2019-10-02 | $42.90 | $42.90 | $42.08 | $42.20 | $37.78 | 106,348 |
2019-10-01 | $44.01 | $44.13 | $43.11 | $43.16 | $38.64 | 100,274 |
2019-09-30 | $43.78 | $43.96 | $43.75 | $43.85 | $39.26 | 107,504 |
2019-09-27 | $43.76 | $43.96 | $43.50 | $43.75 | $39.17 | 70,130 |
2019-09-26 | $43.75 | $43.78 | $43.46 | $43.71 | $39.13 | 95,082 |
2019-09-25 | $43.52 | $43.79 | $43.42 | $43.71 | $39.13 | 106,443 |
2019-09-24 | $44.00 | $44.00 | $43.34 | $43.52 | $38.96 | 132,235 |
2019-09-23 | $43.64 | $43.98 | $43.58 | $43.86 | $39.27 | 104,798 |
2019-09-20 | $44.10 | $44.15 | $43.77 | $43.78 | $39.19 | 82,139 |
2019-09-19 | $44.28 | $44.30 | $43.90 | $43.93 | $39.33 | 60,506 |
2019-09-18 | $44.57 | $44.61 | $44.28 | $44.61 | $39.59 | 79,300 |
2019-09-17 | $44.71 | $44.71 | $44.45 | $44.66 | $39.63 | 134,243 |
2019-09-16 | $44.92 | $44.92 | $44.68 | $44.85 | $39.80 | 177,441 |
2019-09-13 | $44.99 | $45.25 | $44.81 | $44.82 | $39.78 | 68,933 |
2019-09-12 | $45.04 | $45.05 | $44.56 | $44.89 | $39.84 | 85,055 |
2019-09-11 | $44.44 | $45.05 | $44.31 | $45.05 | $39.98 | 92,131 |
2019-09-10 | $43.60 | $44.45 | $43.60 | $44.44 | $39.44 | 119,830 |
2019-09-09 | $43.17 | $43.66 | $43.17 | $43.64 | $38.73 | 85,767 |
2019-09-06 | $42.84 | $43.04 | $42.73 | $43.00 | $38.16 | 91,139 |
2019-09-05 | $42.49 | $42.91 | $42.49 | $42.79 | $37.97 | 89,842 |
2019-09-04 | $41.97 | $42.17 | $41.93 | $42.15 | $37.41 | 105,172 |
2019-09-03 | $41.49 | $41.63 | $41.24 | $41.57 | $36.89 | 79,809 |
2019-08-30 | $41.81 | $42.11 | $41.72 | $41.83 | $37.12 | 76,483 |
2019-08-29 | $41.48 | $41.66 | $41.45 | $41.59 | $36.91 | 105,870 |
2019-08-28 | $40.57 | $41.12 | $40.50 | $41.08 | $36.46 | 147,550 |
2019-08-27 | $41.29 | $41.33 | $40.56 | $40.62 | $36.05 | 152,409 |
2019-08-26 | $41.17 | $41.26 | $40.94 | $41.11 | $36.48 | 120,137 |
2019-08-23 | $41.79 | $41.92 | $40.62 | $40.83 | $36.24 | 165,933 |
2019-08-22 | $42.01 | $42.25 | $41.86 | $41.99 | $37.26 | 108,509 |
2019-08-21 | $41.90 | $42.02 | $41.82 | $41.92 | $37.20 | 181,677 |
2019-08-20 | $41.94 | $41.95 | $41.63 | $41.65 | $36.96 | 198,426 |
2019-08-19 | $41.88 | $42.16 | $41.88 | $42.02 | $37.29 | 229,281 |
2019-08-16 | $40.99 | $41.57 | $40.99 | $41.52 | $36.85 | 127,494 |
2019-08-15 | $41.02 | $41.05 | $40.57 | $40.82 | $36.23 | 183,213 |
2019-08-14 | $41.47 | $41.48 | $40.93 | $40.94 | $36.33 | 278,182 |
2019-08-13 | $41.64 | $42.54 | $41.53 | $42.11 | $37.37 | 100,859 |
2019-08-12 | $42.03 | $42.03 | $41.51 | $41.65 | $36.96 | 93,448 |
2019-08-09 | $42.59 | $42.59 | $42.01 | $42.24 | $37.49 | 69,313 |
2019-08-08 | $42.19 | $42.71 | $42.17 | $42.71 | $37.90 | 250,870 |
2019-08-07 | $41.80 | $42.24 | $41.45 | $42.15 | $37.41 | 179,376 |
2019-08-06 | $42.34 | $42.40 | $41.75 | $42.26 | $37.50 | 122,311 |
2019-08-05 | $42.65 | $42.73 | $41.77 | $42.11 | $37.37 | 108,921 |
2019-08-02 | $43.28 | $43.42 | $43.07 | $43.23 | $38.37 | 82,950 |
2019-08-01 | $43.80 | $44.30 | $43.30 | $43.44 | $38.55 | 170,433 |
2019-07-31 | $44.01 | $44.25 | $43.40 | $43.78 | $38.85 | 178,632 |
2019-07-30 | $43.76 | $44.02 | $43.63 | $44.02 | $39.07 | 114,735 |
2019-07-29 | $44.22 | $44.22 | $43.99 | $44.05 | $39.09 | 53,626 |
2019-07-26 | $44.19 | $44.28 | $43.97 | $44.28 | $39.30 | 64,916 |
2019-07-25 | $44.17 | $44.30 | $44.03 | $44.14 | $39.17 | 135,699 |
2019-07-24 | $43.88 | $44.36 | $43.88 | $44.31 | $39.32 | 69,203 |
2019-07-23 | $43.73 | $43.95 | $43.66 | $43.91 | $38.97 | 97,684 |
2019-07-22 | $43.84 | $43.88 | $43.56 | $43.68 | $38.76 | 94,398 |
2019-07-19 | $43.86 | $44.00 | $43.75 | $43.75 | $38.83 | 70,392 |
2019-07-18 | $43.50 | $43.82 | $43.43 | $43.77 | $38.84 | 95,697 |
2019-07-17 | $44.03 | $44.03 | $43.56 | $43.57 | $38.67 | 93,782 |
2019-07-16 | $44.13 | $44.28 | $43.96 | $44.00 | $39.05 | 74,826 |
2019-07-15 | $44.21 | $44.22 | $44.04 | $44.22 | $39.24 | 82,245 |
2019-07-12 | $43.90 | $44.22 | $43.86 | $44.19 | $39.22 | 107,267 |
2019-07-11 | $43.92 | $43.96 | $43.61 | $43.78 | $38.85 | 146,609 |
2019-07-10 | $43.93 | $44.07 | $43.81 | $43.86 | $38.92 | 333,460 |
2019-07-09 | $43.71 | $43.77 | $43.62 | $43.77 | $38.84 | 89,662 |
2019-07-08 | $43.91 | $44.05 | $43.74 | $43.85 | $38.92 | 60,775 |
2019-07-05 | $43.85 | $44.02 | $43.64 | $44.02 | $39.07 | 63,271 |
2019-07-03 | $43.75 | $44.03 | $43.75 | $44.02 | $39.07 | 60,249 |
2019-07-02 | $43.65 | $43.70 | $43.47 | $43.65 | $38.74 | 139,099 |
2019-07-01 | $43.96 | $44.10 | $43.47 | $43.69 | $38.77 | 257,431 |
2019-06-28 | $43.11 | $43.51 | $43.11 | $43.50 | $38.60 | 98,914 |
2019-06-27 | $42.81 | $43.04 | $42.77 | $42.95 | $38.12 | 99,426 |
2019-06-26 | $42.66 | $42.89 | $42.66 | $42.66 | $37.86 | 140,604 |
2019-06-25 | $42.91 | $42.91 | $42.57 | $42.58 | $37.79 | 183,577 |
2019-06-24 | $43.27 | $43.27 | $42.94 | $42.97 | $38.13 | 109,029 |
2019-06-21 | $43.13 | $43.39 | $43.01 | $43.33 | $38.45 | 112,215 |
2019-06-20 | $43.16 | $43.23 | $42.80 | $43.20 | $38.34 | 212,245 |
2019-06-19 | $43.03 | $43.23 | $42.98 | $43.11 | $37.93 | 217,915 |
2019-06-18 | $42.82 | $43.20 | $42.80 | $43.02 | $37.85 | 120,578 |
2019-06-17 | $42.66 | $42.77 | $42.58 | $42.63 | $37.50 | 94,808 |
2019-06-14 | $42.88 | $42.89 | $42.60 | $42.72 | $37.58 | 96,802 |
2019-06-13 | $42.64 | $42.93 | $42.61 | $42.93 | $37.77 | 128,580 |
2019-06-12 | $42.49 | $42.60 | $42.38 | $42.45 | $37.34 | 99,303 |
2019-06-11 | $42.49 | $42.67 | $42.47 | $42.52 | $37.41 | 111,173 |
2019-06-10 | $42.50 | $42.69 | $42.15 | $42.23 | $37.15 | 112,699 |
2019-06-07 | $42.33 | $42.55 | $42.30 | $42.30 | $37.21 | 203,224 |
2019-06-06 | $42.04 | $42.37 | $41.93 | $42.24 | $37.16 | 209,836 |
2019-06-05 | $42.16 | $42.20 | $41.69 | $42.03 | $36.98 | 148,717 |
2019-06-04 | $41.37 | $41.99 | $41.36 | $41.99 | $36.94 | 230,428 |
2019-06-03 | $40.44 | $41.06 | $40.44 | $40.97 | $36.04 | 148,373 |
2019-05-31 | $40.58 | $40.62 | $40.35 | $40.38 | $35.52 | 207,735 |
2019-05-30 | $41.16 | $41.33 | $40.92 | $41.04 | $36.10 | 131,838 |
2019-05-29 | $41.06 | $41.20 | $40.80 | $41.07 | $36.13 | 197,446 |
2019-05-28 | $42.04 | $42.09 | $41.27 | $41.27 | $36.31 | 120,922 |
2019-05-24 | $42.34 | $42.35 | $41.97 | $42.04 | $36.98 | 82,441 |
2019-05-23 | $42.24 | $42.24 | $41.85 | $42.13 | $37.06 | 181,161 |
2019-05-22 | $42.84 | $42.88 | $42.53 | $42.63 | $37.50 | 136,305 |
2019-05-21 | $42.84 | $43.19 | $42.84 | $43.11 | $37.93 | 117,935 |
2019-05-20 | $42.65 | $42.81 | $42.49 | $42.65 | $37.52 | 124,153 |
2019-05-17 | $42.81 | $43.33 | $42.81 | $42.96 | $37.79 | 155,298 |
2019-05-16 | $43.19 | $43.46 | $43.11 | $43.17 | $37.98 | 108,247 |
2019-05-15 | $42.71 | $43.22 | $42.63 | $43.11 | $37.93 | 131,301 |
2019-05-14 | $42.63 | $43.22 | $42.63 | $42.95 | $37.78 | 110,119 |
2019-05-13 | $42.74 | $42.77 | $42.25 | $42.52 | $37.41 | 155,154 |
2019-05-10 | $43.12 | $43.58 | $42.64 | $43.46 | $38.23 | 98,487 |
2019-05-09 | $43.06 | $43.34 | $42.76 | $43.27 | $38.07 | 95,231 |
2019-05-08 | $43.55 | $43.79 | $43.45 | $43.49 | $38.26 | 133,907 |
2019-05-07 | $43.84 | $43.84 | $43.36 | $43.63 | $38.38 | 171,216 |
2019-05-06 | $43.71 | $44.24 | $43.71 | $44.15 | $38.84 | 84,407 |
2019-05-03 | $44.03 | $44.45 | $44.03 | $44.39 | $39.05 | 113,646 |
2019-05-02 | $43.71 | $43.96 | $43.51 | $43.76 | $38.50 | 166,576 |
2019-05-01 | $44.29 | $44.36 | $43.81 | $43.83 | $38.56 | 102,760 |
2019-04-30 | $44.13 | $44.25 | $43.79 | $44.23 | $38.91 | 82,176 |
2019-04-29 | $44.10 | $44.27 | $44.08 | $44.12 | $38.81 | 108,907 |
2019-04-26 | $43.75 | $44.09 | $43.71 | $44.08 | $38.78 | 108,310 |
2019-04-25 | $44.00 | $44.00 | $43.60 | $43.65 | $38.40 | 147,735 |
2019-04-24 | $44.20 | $44.25 | $43.98 | $44.11 | $38.81 | 111,653 |
2019-04-23 | $44.17 | $44.36 | $44.03 | $44.29 | $38.96 | 165,054 |
2019-04-22 | $44.24 | $44.30 | $44.04 | $44.11 | $38.81 | 114,293 |
2019-04-18 | $44.38 | $44.38 | $44.18 | $44.28 | $38.95 | 111,844 |
2019-04-17 | $44.63 | $44.67 | $44.27 | $44.30 | $38.97 | 114,943 |
2019-04-16 | $44.17 | $44.43 | $43.97 | $44.41 | $39.07 | 151,117 |
2019-04-15 | $44.25 | $44.27 | $44.05 | $44.08 | $38.78 | 123,886 |
2019-04-12 | $44.18 | $44.30 | $44.01 | $44.21 | $38.89 | 111,989 |
2019-04-11 | $43.95 | $44.12 | $43.82 | $43.94 | $38.66 | 97,645 |
2019-04-10 | $43.81 | $43.92 | $43.67 | $43.88 | $38.60 | 91,042 |
2019-04-09 | $44.00 | $44.00 | $43.65 | $43.72 | $38.46 | 136,124 |
2019-04-08 | $44.02 | $44.10 | $43.94 | $44.08 | $38.78 | 93,807 |
2019-04-05 | $43.79 | $44.13 | $43.73 | $44.07 | $38.77 | 109,834 |
2019-04-04 | $43.56 | $43.76 | $43.56 | $43.70 | $38.44 | 94,855 |
2019-04-03 | $43.63 | $43.75 | $43.41 | $43.56 | $38.32 | 100,123 |
2019-04-02 | $43.51 | $43.66 | $43.39 | $43.42 | $38.20 | 134,612 |
2019-04-01 | $43.14 | $43.55 | $43.11 | $43.53 | $38.29 | 102,934 |
2019-03-29 | $42.93 | $43.00 | $42.67 | $42.90 | $37.74 | 152,392 |
2019-03-28 | $42.71 | $42.85 | $42.48 | $42.71 | $37.57 | 119,828 |
2019-03-27 | $42.87 | $42.99 | $42.50 | $42.70 | $37.56 | 166,555 |
2019-03-26 | $42.63 | $43.01 | $42.63 | $42.91 | $37.75 | 121,127 |
2019-03-25 | $42.39 | $42.61 | $42.17 | $42.39 | $37.29 | 127,838 |
2019-03-22 | $43.16 | $43.21 | $42.45 | $42.46 | $37.35 | 206,048 |
2019-03-21 | $42.63 | $43.44 | $42.63 | $43.35 | $38.14 | 194,403 |
2019-03-20 | $43.43 | $43.50 | $43.06 | $43.14 | $37.61 | 193,121 |
2019-03-19 | $43.79 | $43.91 | $43.35 | $43.52 | $37.94 | 126,144 |
2019-03-18 | $43.44 | $43.69 | $43.41 | $43.66 | $38.06 | 94,577 |
2019-03-15 | $43.39 | $43.49 | $43.26 | $43.41 | $37.85 | 117,506 |
2019-03-14 | $43.47 | $43.47 | $43.23 | $43.35 | $37.79 | 89,217 |
2019-03-13 | $43.39 | $43.57 | $43.26 | $43.44 | $37.87 | 92,415 |
2019-03-12 | $43.21 | $43.48 | $43.19 | $43.26 | $37.72 | 111,593 |
2019-03-11 | $42.55 | $43.14 | $42.55 | $43.14 | $37.61 | 85,918 |
2019-03-08 | $42.24 | $42.48 | $42.12 | $42.47 | $37.03 | 165,632 |
2019-03-07 | $42.83 | $42.92 | $42.38 | $42.50 | $37.05 | 254,588 |
2019-03-06 | $43.21 | $43.21 | $42.83 | $42.87 | $37.38 | 127,556 |
2019-03-05 | $43.35 | $43.35 | $43.11 | $43.19 | $37.65 | 102,992 |
2019-03-04 | $43.58 | $43.63 | $42.91 | $43.36 | $37.80 | 154,141 |
2019-03-01 | $43.43 | $43.55 | $43.18 | $43.46 | $37.89 | 181,844 |
2019-02-28 | $43.22 | $43.22 | $42.96 | $43.13 | $37.60 | 173,328 |
2019-02-27 | $43.18 | $43.33 | $43.06 | $43.21 | $37.67 | 131,116 |
2019-02-26 | $43.37 | $43.48 | $43.21 | $43.23 | $37.69 | 122,584 |
2019-02-25 | $43.59 | $43.64 | $43.41 | $43.41 | $37.85 | 108,187 |
2019-02-22 | $43.26 | $43.39 | $43.14 | $43.39 | $37.83 | 85,352 |
2019-02-21 | $43.66 | $43.66 | $43.22 | $43.35 | $37.79 | 158,077 |
2019-02-20 | $43.34 | $43.85 | $43.34 | $43.74 | $38.13 | 167,686 |
2019-02-19 | $43.05 | $43.49 | $43.05 | $43.37 | $37.81 | 118,204 |
2019-02-15 | $43.03 | $43.18 | $42.97 | $43.16 | $37.63 | 106,044 |
2019-02-14 | $42.75 | $43.05 | $42.69 | $42.82 | $37.33 | 178,652 |
2019-02-13 | $42.99 | $43.16 | $42.92 | $42.97 | $37.46 | 191,381 |
2019-02-12 | $42.57 | $42.88 | $42.56 | $42.81 | $37.32 | 954,900 |
2019-02-11 | $42.32 | $42.32 | $42.13 | $42.27 | $36.85 | 141,913 |
2019-02-08 | $42.07 | $42.30 | $41.78 | $42.30 | $36.88 | 114,552 |
2019-02-07 | $42.42 | $42.49 | $41.90 | $42.27 | $36.85 | 123,295 |
2019-02-06 | $42.68 | $42.82 | $42.61 | $42.65 | $37.18 | 230,554 |
2019-02-05 | $42.57 | $42.84 | $42.57 | $42.75 | $37.27 | 256,990 |
2019-02-04 | $42.57 | $42.65 | $42.30 | $42.65 | $37.18 | 264,627 |
2019-02-01 | $42.61 | $42.65 | $42.37 | $42.61 | $37.15 | 234,258 |
2019-01-31 | $42.10 | $42.60 | $42.02 | $42.58 | $37.12 | 278,577 |
2019-01-30 | $41.98 | $42.30 | $41.59 | $42.14 | $36.74 | 168,342 |
2019-01-29 | $41.87 | $41.99 | $41.76 | $41.88 | $36.51 | 250,270 |
2019-01-28 | $41.71 | $41.83 | $41.48 | $41.80 | $36.44 | 295,847 |
2019-01-25 | $41.89 | $42.11 | $41.89 | $41.97 | $36.59 | 138,636 |
2019-01-24 | $41.28 | $41.60 | $41.21 | $41.51 | $36.19 | 101,555 |
2019-01-23 | $41.60 | $41.69 | $41.01 | $41.40 | $36.09 | 123,549 |
2019-01-22 | $41.84 | $41.84 | $41.22 | $41.40 | $36.09 | 177,492 |
2019-01-18 | $41.62 | $42.12 | $41.57 | $42.07 | $36.68 | 172,474 |
2019-01-17 | $40.88 | $41.43 | $40.83 | $41.32 | $36.02 | 250,528 |
2019-01-16 | $41.14 | $41.24 | $41.04 | $41.05 | $35.79 | 410,212 |
2019-01-15 | $41.02 | $41.15 | $40.86 | $41.13 | $35.86 | 121,519 |
2019-01-14 | $40.88 | $41.13 | $40.77 | $41.02 | $35.76 | 224,951 |
2019-01-11 | $40.98 | $41.29 | $40.89 | $41.23 | $35.95 | 152,015 |
2019-01-10 | $40.62 | $41.14 | $40.61 | $41.11 | $35.84 | 191,716 |
2019-01-09 | $40.89 | $41.14 | $40.75 | $40.95 | $35.70 | 205,417 |
2019-01-08 | $40.74 | $40.84 | $40.44 | $40.77 | $35.55 | 121,588 |
2019-01-07 | $39.97 | $40.71 | $39.79 | $40.40 | $35.22 | 414,665 |
2019-01-04 | $39.22 | $40.01 | $39.22 | $39.98 | $34.86 | 261,860 |
2019-01-03 | $39.13 | $39.25 | $38.61 | $38.71 | $33.75 | 259,024 |
2019-01-02 | $38.60 | $39.54 | $38.49 | $39.35 | $34.31 | 297,322 |
2018-12-31 | $39.08 | $39.15 | $38.67 | $39.13 | $34.12 | 719,619 |
2018-12-28 | $39.23 | $39.44 | $38.76 | $38.92 | $33.93 | 622,814 |
2018-12-27 | $38.27 | $39.04 | $37.69 | $39.03 | $34.03 | 628,979 |
2018-12-26 | $37.40 | $38.79 | $36.92 | $38.79 | $33.82 | 812,615 |
2018-12-24 | $38.00 | $38.25 | $37.24 | $37.25 | $32.48 | 561,270 |
2018-12-21 | $38.82 | $39.60 | $38.22 | $38.28 | $33.37 | 587,094 |
2018-12-20 | $39.26 | $39.52 | $38.42 | $38.84 | $33.86 | 892,625 |
2018-12-19 | $40.54 | $41.04 | $39.68 | $39.87 | $34.43 | 584,743 |
2018-12-18 | $40.87 | $41.12 | $40.14 | $40.35 | $34.84 | 366,132 |
2018-12-17 | $41.63 | $41.73 | $40.46 | $40.68 | $35.13 | 601,304 |
2018-12-14 | $41.76 | $42.08 | $41.60 | $41.74 | $36.04 | 175,855 |
2018-12-13 | $42.31 | $42.45 | $41.94 | $42.10 | $36.35 | 124,361 |
2018-12-12 | $42.50 | $42.73 | $42.24 | $42.24 | $36.47 | 145,509 |
2018-12-11 | $42.65 | $42.72 | $41.87 | $42.08 | $36.34 | 187,997 |
2018-12-10 | $42.43 | $42.52 | $41.45 | $42.18 | $36.42 | 296,087 |
2018-12-07 | $43.11 | $43.43 | $42.29 | $42.43 | $36.64 | 412,671 |
2018-12-06 | $42.92 | $43.13 | $42.15 | $43.12 | $37.23 | 372,024 |
2018-12-04 | $44.69 | $44.69 | $43.35 | $43.45 | $37.52 | 157,070 |
2018-12-03 | $44.69 | $44.84 | $44.28 | $44.73 | $38.62 | 90,944 |
2018-11-30 | $43.91 | $44.28 | $43.87 | $44.18 | $38.15 | 126,269 |
2018-11-29 | $43.94 | $44.23 | $43.73 | $44.04 | $38.03 | 278,198 |
2018-11-28 | $43.61 | $43.99 | $43.16 | $43.99 | $37.99 | 165,800 |
2018-11-27 | $43.11 | $43.54 | $43.11 | $43.51 | $37.57 | 139,071 |
2018-11-26 | $42.92 | $43.28 | $42.92 | $43.25 | $37.35 | 181,936 |
2018-11-23 | $42.70 | $42.83 | $42.59 | $42.63 | $36.81 | 356,967 |
2018-11-21 | $42.99 | $43.22 | $42.78 | $42.93 | $37.07 | 111,243 |
2018-11-20 | $43.39 | $43.45 | $42.81 | $42.87 | $37.02 | 288,860 |
2018-11-19 | $43.95 | $44.31 | $43.88 | $44.00 | $37.99 | 125,911 |
2018-11-16 | $43.93 | $44.28 | $43.89 | $44.19 | $38.16 | 130,230 |
2018-11-15 | $43.64 | $44.06 | $43.36 | $44.00 | $37.99 | 176,635 |
2018-11-14 | $44.58 | $44.69 | $43.66 | $43.92 | $37.92 | 156,935 |
2018-11-13 | $44.56 | $44.78 | $44.22 | $44.34 | $38.29 | 114,327 |
2018-11-12 | $44.81 | $44.94 | $44.38 | $44.47 | $38.40 | 110,786 |
2018-11-09 | $45.05 | $45.06 | $44.66 | $44.87 | $38.75 | 156,653 |
2018-11-08 | $45.20 | $45.47 | $45.14 | $45.33 | $39.14 | 116,037 |
2018-11-07 | $45.10 | $45.36 | $44.82 | $45.35 | $39.16 | 192,068 |
2018-11-06 | $44.47 | $44.89 | $44.47 | $44.89 | $38.76 | 111,835 |
2018-11-05 | $44.01 | $44.59 | $44.01 | $44.50 | $38.43 | 116,657 |
2018-11-02 | $44.28 | $44.39 | $43.60 | $43.92 | $37.92 | 164,469 |
2018-11-01 | $43.68 | $44.10 | $43.64 | $44.05 | $38.04 | 82,845 |
2018-10-31 | $43.97 | $43.97 | $43.56 | $43.56 | $37.61 | 108,433 |
2018-10-30 | $42.94 | $43.74 | $42.94 | $43.72 | $37.75 | 157,699 |
2018-10-29 | $43.04 | $43.52 | $42.49 | $42.91 | $37.05 | 119,870 |
2018-10-26 | $42.95 | $43.05 | $42.26 | $42.59 | $36.78 | 196,154 |
2018-10-25 | $43.05 | $43.69 | $42.88 | $43.38 | $37.46 | 235,818 |
2018-10-24 | $43.88 | $43.96 | $42.82 | $42.89 | $37.04 | 248,355 |
2018-10-23 | $43.50 | $44.15 | $43.25 | $43.95 | $37.95 | 262,544 |
2018-10-22 | $44.65 | $44.77 | $44.08 | $44.08 | $38.06 | 123,076 |
2018-10-19 | $44.50 | $44.90 | $44.46 | $44.60 | $38.51 | 95,620 |
2018-10-18 | $44.69 | $45.02 | $44.24 | $44.46 | $38.39 | 102,215 |
2018-10-17 | $44.77 | $44.93 | $44.41 | $44.75 | $38.64 | 98,333 |
2018-10-16 | $44.40 | $44.89 | $44.24 | $44.83 | $38.71 | 166,241 |
2018-10-15 | $44.21 | $44.60 | $44.21 | $44.21 | $38.18 | 100,050 |
2018-10-12 | $44.41 | $44.55 | $43.81 | $44.25 | $38.21 | 193,994 |
2018-10-11 | $45.02 | $45.13 | $43.80 | $43.95 | $37.95 | 214,840 |
2018-10-10 | $45.91 | $46.00 | $45.03 | $45.05 | $38.90 | 129,325 |
2018-10-09 | $46.27 | $46.27 | $45.91 | $45.94 | $39.67 | 101,588 |
2018-10-08 | $46.02 | $46.35 | $46.00 | $46.28 | $39.96 | 92,354 |
2018-10-05 | $46.23 | $46.44 | $45.98 | $46.12 | $39.82 | 553,726 |
2018-10-04 | $46.13 | $46.24 | $45.89 | $46.16 | $39.86 | 88,509 |
2018-10-03 | $46.28 | $46.36 | $46.11 | $46.18 | $39.88 | 98,318 |
2018-10-02 | $46.12 | $46.36 | $46.01 | $46.19 | $39.88 | 125,888 |
2018-10-01 | $46.10 | $46.21 | $45.97 | $46.07 | $39.78 | 70,631 |
2018-09-28 | $45.69 | $45.95 | $45.62 | $45.86 | $39.60 | 104,225 |
2018-09-27 | $45.74 | $45.94 | $45.66 | $45.71 | $39.47 | 185,077 |
2018-09-26 | $45.76 | $46.01 | $45.63 | $45.68 | $39.44 | 124,111 |
2018-09-25 | $46.09 | $46.13 | $45.68 | $45.72 | $39.48 | 97,745 |
2018-09-24 | $46.52 | $46.62 | $46.01 | $46.02 | $39.74 | 156,387 |
2018-09-21 | $46.66 | $46.66 | $46.50 | $46.55 | $40.20 | 134,509 |
2018-09-20 | $46.41 | $46.51 | $46.30 | $46.46 | $40.12 | 122,125 |
2018-09-19 | $46.60 | $46.88 | $46.60 | $46.66 | $39.95 | 142,938 |
2018-09-18 | $46.49 | $46.78 | $46.43 | $46.68 | $39.97 | 161,911 |
2018-09-17 | $46.52 | $46.75 | $46.47 | $46.49 | $39.81 | 121,758 |
2018-09-14 | $46.39 | $46.54 | $46.19 | $46.54 | $39.85 | 99,836 |
2018-09-13 | $46.50 | $46.52 | $46.27 | $46.32 | $39.66 | 158,063 |
2018-09-12 | $46.15 | $46.48 | $46.15 | $46.38 | $39.71 | 84,749 |
2018-09-11 | $46.08 | $46.23 | $45.93 | $46.13 | $39.50 | 95,298 |
2018-09-10 | $46.20 | $46.50 | $46.16 | $46.18 | $39.54 | 110,186 |
2018-09-07 | $45.99 | $46.10 | $45.87 | $46.01 | $39.40 | 103,577 |
2018-09-06 | $46.28 | $46.40 | $46.05 | $46.12 | $39.49 | 74,004 |
2018-09-05 | $45.90 | $46.28 | $45.79 | $46.28 | $39.63 | 89,783 |
2018-09-04 | $46.01 | $46.02 | $45.79 | $45.92 | $39.32 | 68,875 |
2018-08-31 | $46.11 | $46.28 | $45.94 | $46.13 | $39.50 | 51,139 |
2018-08-30 | $46.41 | $46.46 | $46.13 | $46.24 | $39.59 | 165,480 |
2018-08-29 | $46.51 | $46.60 | $46.27 | $46.55 | $39.86 | 143,501 |
2018-08-28 | $46.70 | $46.74 | $46.45 | $46.50 | $39.82 | 89,203 |
2018-08-27 | $46.52 | $46.69 | $46.52 | $46.62 | $39.92 | 109,362 |
2018-08-24 | $46.33 | $46.40 | $46.25 | $46.36 | $39.70 | 150,793 |
2018-08-23 | $46.30 | $46.40 | $46.22 | $46.26 | $39.61 | 102,404 |
2018-08-22 | $46.71 | $46.71 | $46.41 | $46.43 | $39.76 | 82,299 |
2018-08-21 | $46.64 | $46.80 | $46.60 | $46.67 | $39.96 | 89,433 |
2018-08-20 | $46.41 | $46.65 | $46.41 | $46.61 | $39.91 | 110,714 |
2018-08-17 | $46.02 | $46.44 | $46.02 | $46.36 | $39.70 | 107,950 |
2018-08-16 | $45.66 | $46.07 | $45.66 | $46.02 | $39.41 | 89,465 |
2018-08-15 | $45.68 | $45.68 | $45.23 | $45.50 | $38.96 | 85,260 |
2018-08-14 | $45.57 | $45.97 | $45.57 | $45.93 | $39.33 | 73,706 |
2018-08-13 | $45.70 | $45.71 | $45.33 | $45.43 | $38.90 | 146,574 |
2018-08-10 | $45.72 | $45.77 | $45.49 | $45.58 | $39.03 | 61,679 |
2018-08-09 | $45.86 | $46.00 | $45.86 | $45.86 | $39.27 | 91,254 |
2018-08-08 | $46.07 | $46.07 | $45.80 | $45.85 | $39.26 | 160,490 |
2018-08-07 | $46.01 | $46.16 | $45.92 | $46.06 | $39.44 | 106,544 |
2018-08-06 | $45.82 | $46.04 | $45.80 | $45.97 | $39.36 | 107,376 |
2018-08-03 | $45.63 | $45.92 | $45.63 | $45.89 | $39.29 | 233,444 |
2018-08-02 | $45.26 | $45.62 | $45.20 | $45.61 | $39.05 | 113,314 |
2018-08-01 | $45.67 | $45.70 | $45.30 | $45.36 | $38.84 | 111,469 |
2018-07-31 | $45.66 | $45.83 | $45.54 | $45.74 | $39.17 | 77,471 |
2018-07-30 | $45.29 | $45.54 | $45.29 | $45.47 | $38.93 | 83,215 |
2018-07-27 | $45.25 | $45.43 | $45.11 | $45.21 | $38.71 | 99,188 |
2018-07-26 | $45.13 | $45.45 | $45.13 | $45.23 | $38.73 | 90,106 |
2018-07-25 | $45.06 | $45.36 | $45.00 | $45.31 | $38.80 | 195,971 |
2018-07-24 | $44.97 | $45.15 | $44.94 | $45.09 | $38.61 | 243,947 |
2018-07-23 | $44.77 | $44.91 | $44.65 | $44.82 | $38.38 | 68,909 |
2018-07-20 | $44.89 | $44.91 | $44.78 | $44.80 | $38.36 | 55,113 |
2018-07-19 | $44.88 | $45.16 | $44.84 | $45.04 | $38.57 | 94,568 |
2018-07-18 | $44.91 | $45.00 | $44.83 | $45.00 | $38.53 | 71,184 |
2018-07-17 | $44.81 | $45.00 | $44.80 | $44.93 | $38.47 | 65,501 |
2018-07-16 | $45.00 | $45.03 | $44.78 | $44.87 | $38.42 | 69,492 |
2018-07-13 | $44.95 | $45.12 | $44.94 | $45.03 | $38.56 | 81,396 |
2018-07-12 | $45.19 | $45.19 | $44.95 | $45.07 | $38.59 | 73,085 |
2018-07-11 | $45.33 | $45.33 | $44.99 | $45.05 | $38.57 | 77,005 |
2018-07-10 | $45.31 | $45.55 | $45.31 | $45.54 | $38.99 | 118,305 |
2018-07-09 | $45.20 | $45.49 | $45.20 | $45.29 | $38.78 | 82,372 |
2018-07-06 | $44.80 | $45.18 | $44.73 | $45.08 | $38.60 | 57,664 |
2018-07-05 | $44.58 | $44.80 | $44.45 | $44.79 | $38.35 | 89,276 |
2018-07-03 | $44.43 | $44.72 | $44.43 | $44.46 | $38.07 | 113,164 |
2018-07-02 | $44.19 | $44.31 | $44.01 | $44.31 | $37.94 | 116,566 |
2018-06-29 | $44.80 | $44.90 | $44.50 | $44.50 | $38.10 | 108,110 |
2018-06-28 | $44.42 | $44.68 | $44.30 | $44.60 | $38.19 | 109,044 |
2018-06-27 | $44.81 | $45.10 | $44.43 | $44.44 | $38.05 | 97,075 |
2018-06-26 | $44.74 | $44.83 | $44.63 | $44.71 | $38.28 | 122,978 |
2018-06-25 | $44.87 | $44.90 | $44.40 | $44.67 | $38.25 | 144,802 |
2018-06-22 | $45.07 | $45.24 | $44.95 | $44.95 | $38.49 | 155,981 |
2018-06-21 | $45.03 | $45.03 | $44.73 | $44.80 | $38.36 | 186,784 |
2018-06-20 | $45.49 | $45.50 | $45.27 | $45.44 | $38.58 | 94,843 |
2018-06-19 | $45.10 | $45.44 | $45.09 | $45.42 | $38.56 | 85,046 |
2018-06-18 | $45.40 | $45.55 | $45.31 | $45.47 | $38.60 | 103,655 |
2018-06-15 | $45.58 | $45.63 | $45.29 | $45.60 | $38.71 | 343,435 |
2018-06-14 | $45.75 | $45.75 | $45.58 | $45.67 | $38.77 | 81,024 |
2018-06-13 | $45.98 | $45.99 | $45.63 | $45.63 | $38.74 | 123,103 |
2018-06-12 | $46.06 | $46.16 | $45.96 | $46.02 | $39.07 | 90,346 |
2018-06-11 | $45.84 | $46.12 | $45.84 | $46.04 | $39.09 | 112,360 |
2018-06-08 | $45.68 | $45.87 | $45.60 | $45.87 | $38.94 | 132,112 |
2018-06-07 | $45.65 | $45.89 | $45.62 | $45.70 | $38.80 | 129,256 |
2018-06-06 | $45.48 | $45.57 | $45.25 | $45.55 | $38.67 | 240,347 |
2018-06-05 | $45.05 | $45.47 | $45.05 | $45.35 | $38.50 | 71,351 |
2018-06-04 | $44.80 | $45.07 | $44.80 | $44.94 | $38.15 | 80,028 |
2018-06-01 | $44.71 | $44.85 | $44.63 | $44.70 | $37.95 | 82,068 |
2018-05-31 | $44.66 | $44.72 | $44.29 | $44.45 | $37.74 | 75,256 |
2018-05-30 | $44.35 | $44.86 | $44.26 | $44.77 | $38.01 | 79,114 |
2018-05-29 | $44.27 | $44.38 | $43.90 | $44.09 | $37.43 | 89,352 |
2018-05-25 | $44.60 | $44.65 | $44.41 | $44.56 | $37.83 | 68,545 |
2018-05-24 | $44.61 | $44.81 | $44.49 | $44.78 | $38.02 | 94,323 |
2018-05-23 | $44.60 | $44.74 | $44.47 | $44.73 | $37.98 | 181,682 |
2018-05-22 | $45.00 | $45.15 | $44.78 | $44.81 | $38.04 | 185,974 |
2018-05-21 | $44.83 | $45.02 | $44.81 | $44.94 | $38.15 | 122,980 |
2018-05-18 | $44.78 | $44.78 | $44.60 | $44.66 | $37.92 | 59,682 |
2018-05-17 | $44.66 | $45.00 | $44.66 | $44.81 | $38.04 | 70,175 |
2018-05-16 | $44.39 | $44.82 | $44.39 | $44.72 | $37.97 | 94,472 |
2018-05-15 | $44.12 | $44.30 | $43.99 | $44.29 | $37.60 | 107,407 |
2018-05-14 | $44.22 | $44.37 | $44.19 | $44.27 | $37.58 | 88,527 |
2018-05-11 | $44.02 | $44.23 | $44.02 | $44.12 | $37.46 | 72,462 |
2018-05-10 | $43.64 | $44.01 | $43.57 | $43.96 | $37.32 | 218,054 |
2018-05-09 | $43.23 | $43.58 | $43.23 | $43.50 | $36.93 | 120,650 |
2018-05-08 | $43.21 | $43.21 | $42.83 | $43.07 | $36.57 | 161,098 |
2018-05-07 | $43.56 | $43.56 | $43.20 | $43.33 | $36.79 | 139,458 |
2018-05-04 | $42.90 | $43.67 | $42.78 | $43.50 | $36.93 | 127,570 |
2018-05-03 | $43.09 | $43.18 | $42.65 | $43.02 | $36.52 | 180,110 |
2018-05-02 | $43.53 | $43.70 | $43.27 | $43.34 | $36.80 | 132,817 |
2018-05-01 | $43.78 | $43.83 | $43.34 | $43.68 | $37.08 | 410,746 |
2018-04-30 | $44.56 | $44.64 | $44.02 | $44.02 | $37.37 | 111,236 |
2018-04-27 | $44.34 | $44.56 | $44.26 | $44.50 | $37.78 | 118,105 |
2018-04-26 | $44.26 | $44.44 | $44.08 | $44.32 | $37.63 | 91,848 |
2018-04-25 | $44.00 | $44.33 | $43.78 | $44.27 | $37.58 | 187,127 |
2018-04-24 | $44.47 | $44.53 | $43.76 | $44.04 | $37.39 | 204,804 |
2018-04-23 | $44.12 | $44.34 | $44.06 | $44.26 | $37.58 | 89,639 |
2018-04-20 | $44.40 | $44.40 | $43.90 | $44.05 | $37.40 | 79,301 |
2018-04-19 | $44.55 | $44.68 | $44.07 | $44.28 | $37.59 | 106,021 |
2018-04-18 | $44.82 | $44.97 | $44.74 | $44.75 | $37.99 | 91,458 |
2018-04-17 | $44.67 | $44.88 | $44.56 | $44.73 | $37.98 | 109,393 |
2018-04-16 | $44.18 | $44.56 | $44.08 | $44.45 | $37.74 | 79,186 |
2018-04-13 | $44.17 | $44.20 | $43.82 | $43.99 | $37.35 | 143,091 |
2018-04-12 | $44.11 | $44.18 | $43.89 | $43.97 | $37.33 | 169,501 |
2018-04-11 | $43.77 | $44.10 | $43.77 | $43.89 | $37.26 | 95,711 |
2018-04-10 | $43.84 | $44.18 | $43.72 | $44.01 | $37.36 | 205,822 |
2018-04-09 | $43.57 | $43.97 | $43.35 | $43.35 | $36.80 | 95,049 |
2018-04-06 | $43.89 | $44.13 | $43.04 | $43.32 | $36.78 | 115,124 |
2018-04-05 | $43.93 | $44.32 | $43.75 | $44.21 | $37.53 | 129,743 |
2018-04-04 | $42.67 | $43.81 | $42.67 | $43.73 | $37.13 | 235,097 |
2018-04-03 | $42.89 | $43.32 | $42.68 | $43.26 | $36.73 | 105,622 |
2018-04-02 | $43.61 | $43.65 | $42.41 | $42.78 | $36.32 | 288,509 |
2018-03-29 | $43.43 | $43.82 | $43.29 | $43.66 | $37.07 | 116,875 |
2018-03-28 | $43.13 | $43.43 | $41.57 | $43.22 | $36.69 | 143,613 |
2018-03-27 | $43.45 | $43.72 | $42.84 | $43.03 | $36.53 | 169,199 |
2018-03-26 | $42.89 | $43.31 | $42.63 | $43.27 | $36.74 | 674,732 |
2018-03-23 | $43.38 | $43.50 | $42.36 | $42.41 | $36.01 | 209,677 |
2018-03-22 | $44.00 | $44.05 | $43.29 | $43.31 | $36.77 | 168,648 |
2018-03-21 | $44.59 | $45.07 | $44.55 | $44.68 | $37.56 | 103,038 |
2018-03-20 | $44.97 | $45.06 | $44.57 | $44.62 | $37.51 | 116,563 |
2018-03-19 | $45.37 | $45.37 | $44.60 | $44.80 | $37.66 | 101,058 |
2018-03-16 | $45.29 | $45.68 | $45.29 | $45.42 | $38.19 | 77,446 |
2018-03-15 | $45.52 | $45.58 | $45.07 | $45.24 | $38.03 | 106,112 |
2018-03-14 | $45.95 | $45.99 | $45.38 | $45.47 | $38.23 | 98,523 |
2018-03-13 | $45.93 | $46.12 | $45.67 | $45.75 | $38.46 | 145,827 |
2018-03-12 | $45.84 | $46.07 | $45.76 | $45.87 | $38.56 | 124,761 |
2018-03-09 | $45.67 | $45.86 | $45.50 | $45.86 | $38.56 | 515,821 |
2018-03-08 | $45.55 | $45.55 | $45.12 | $45.33 | $38.11 | 93,308 |
2018-03-07 | $45.23 | $45.55 | $45.13 | $45.43 | $38.19 | 84,335 |
2018-03-06 | $45.79 | $45.79 | $45.35 | $45.66 | $38.39 | 96,843 |
2018-03-05 | $45.00 | $45.78 | $45.00 | $45.68 | $38.40 | 102,738 |
2018-03-02 | $44.53 | $45.29 | $44.50 | $45.23 | $38.03 | 90,754 |
2018-03-01 | $45.15 | $45.46 | $44.48 | $44.79 | $37.66 | 126,840 |
2018-02-28 | $46.10 | $46.15 | $45.35 | $45.35 | $38.13 | 134,745 |
2018-02-27 | $46.59 | $46.75 | $45.86 | $45.86 | $38.56 | 119,770 |
2018-02-26 | $46.23 | $46.39 | $45.87 | $46.37 | $38.98 | 129,359 |
2018-02-23 | $45.56 | $46.04 | $45.54 | $46.04 | $38.71 | 120,735 |
2018-02-22 | $45.50 | $45.95 | $45.35 | $45.41 | $38.18 | 120,157 |
2018-02-21 | $45.62 | $46.08 | $45.30 | $45.30 | $38.08 | 176,045 |
2018-02-20 | $45.88 | $45.99 | $45.48 | $45.64 | $38.37 | 262,794 |
2018-02-16 | $45.88 | $46.50 | $45.88 | $46.09 | $38.75 | 313,993 |
2018-02-15 | $45.92 | $46.00 | $45.41 | $46.00 | $38.67 | 275,178 |
2018-02-14 | $44.75 | $45.66 | $44.70 | $45.56 | $38.30 | 133,545 |
2018-02-13 | $44.59 | $45.07 | $44.48 | $44.98 | $37.82 | 134,914 |
2018-02-12 | $44.70 | $45.14 | $44.38 | $44.85 | $37.71 | 187,245 |
2018-02-09 | $44.36 | $44.63 | $42.98 | $44.33 | $37.27 | 373,357 |
2018-02-08 | $45.43 | $45.43 | $43.87 | $43.87 | $36.88 | 225,097 |
2018-02-07 | $45.41 | $46.19 | $45.24 | $45.42 | $38.19 | 232,153 |
2018-02-06 | $44.15 | $45.61 | $43.71 | $45.36 | $38.14 | 624,455 |
2018-02-05 | $46.38 | $46.71 | $44.92 | $44.92 | $37.77 | 427,277 |
2018-02-02 | $47.47 | $47.59 | $46.76 | $46.77 | $39.32 | 277,387 |
2018-02-01 | $47.91 | $48.17 | $47.78 | $47.90 | $40.27 | 129,424 |
2018-01-31 | $48.36 | $48.42 | $47.87 | $48.09 | $40.43 | 155,727 |
2018-01-30 | $48.57 | $48.71 | $48.16 | $48.18 | $40.51 | 229,623 |
2018-01-29 | $49.14 | $49.22 | $48.95 | $48.96 | $41.16 | 140,304 |
2018-01-26 | $48.71 | $49.27 | $48.69 | $49.24 | $41.40 | 133,538 |
2018-01-25 | $48.79 | $48.79 | $48.46 | $48.58 | $40.84 | 138,663 |
2018-01-24 | $48.70 | $48.93 | $48.48 | $48.62 | $40.88 | 180,983 |
2018-01-23 | $48.58 | $48.73 | $48.46 | $48.59 | $40.85 | 128,282 |
2018-01-22 | $48.19 | $48.58 | $48.19 | $48.58 | $40.84 | 151,791 |
2018-01-19 | $47.96 | $48.13 | $47.73 | $48.12 | $40.46 | 213,869 |
2018-01-18 | $48.04 | $48.11 | $47.79 | $47.85 | $40.23 | 131,267 |
2018-01-17 | $47.86 | $48.05 | $47.76 | $47.95 | $40.31 | 165,086 |
2018-01-16 | $48.27 | $48.37 | $47.70 | $47.79 | $40.18 | 172,618 |
2018-01-12 | $47.95 | $48.16 | $47.95 | $48.12 | $40.46 | 197,671 |
2018-01-11 | $47.44 | $47.86 | $47.37 | $47.86 | $40.24 | 263,151 |
2018-01-10 | $46.92 | $47.28 | $46.87 | $47.21 | $39.69 | 230,487 |
2018-01-09 | $47.18 | $47.23 | $47.00 | $47.00 | $39.51 | 208,657 |
2018-01-08 | $46.95 | $47.18 | $46.78 | $47.04 | $39.55 | 161,866 |
2018-01-05 | $46.72 | $46.83 | $46.53 | $46.78 | $39.33 | 233,802 |
2018-01-04 | $46.63 | $46.73 | $46.44 | $46.62 | $39.19 | 203,834 |
2018-01-03 | $46.62 | $46.63 | $46.41 | $46.59 | $39.17 | 282,405 |
2018-01-02 | $46.00 | $46.37 | $45.94 | $46.34 | $38.96 | 181,526 |
2017-12-29 | $46.07 | $46.07 | $45.79 | $45.80 | $38.50 | 127,174 |
2017-12-28 | $45.96 | $45.96 | $45.75 | $45.94 | $38.62 | 121,674 |
2017-12-27 | $46.08 | $46.08 | $45.78 | $45.86 | $38.56 | 132,384 |
2017-12-26 | $45.93 | $46.18 | $45.93 | $46.01 | $38.68 | 128,379 |
2017-12-22 | $45.84 | $45.91 | $45.77 | $45.85 | $38.55 | 117,330 |
2017-12-21 | $45.80 | $45.91 | $45.70 | $45.77 | $38.48 | 187,101 |
2017-12-20 | $46.41 | $46.41 | $46.08 | $46.11 | $38.45 | 187,887 |
2017-12-19 | $46.51 | $46.54 | $46.19 | $46.20 | $38.52 | 154,317 |
2017-12-18 | $46.26 | $46.46 | $46.21 | $46.39 | $38.68 | 120,464 |
2017-12-15 | $46.01 | $46.08 | $45.93 | $46.03 | $38.38 | 170,170 |
2017-12-14 | $46.15 | $46.15 | $45.75 | $45.80 | $38.19 | 97,575 |
2017-12-13 | $45.99 | $46.21 | $45.97 | $46.10 | $38.44 | 159,229 |
2017-12-12 | $45.92 | $46.04 | $45.86 | $45.88 | $38.25 | 99,212 |
2017-12-11 | $45.63 | $45.86 | $45.63 | $45.82 | $38.20 | 545,987 |
2017-12-08 | $45.52 | $45.66 | $45.39 | $45.65 | $38.06 | 98,278 |
2017-12-07 | $45.22 | $45.44 | $45.22 | $45.40 | $37.85 | 102,316 |
2017-12-06 | $45.36 | $45.42 | $45.20 | $45.20 | $37.69 | 70,337 |
2017-12-05 | $45.77 | $45.80 | $45.39 | $45.42 | $37.87 | 101,324 |
2017-12-04 | $45.86 | $46.07 | $45.69 | $45.70 | $38.10 | 116,430 |
2017-12-01 | $45.66 | $45.70 | $44.93 | $45.54 | $37.97 | 215,317 |
2017-11-30 | $45.49 | $45.82 | $45.40 | $45.60 | $38.02 | 159,078 |
2017-11-29 | $45.06 | $45.42 | $45.06 | $45.39 | $37.84 | 132,190 |
2017-11-28 | $44.60 | $45.09 | $44.56 | $45.09 | $37.59 | 113,054 |
2017-11-27 | $44.57 | $44.58 | $44.47 | $44.51 | $37.11 | 84,169 |
2017-11-24 | $44.71 | $44.71 | $44.56 | $44.56 | $37.15 | 27,756 |
2017-11-22 | $44.59 | $44.65 | $44.54 | $44.56 | $37.15 | 126,989 |
2017-11-21 | $44.61 | $44.71 | $44.52 | $44.63 | $37.21 | 116,122 |
2017-11-20 | $44.32 | $44.51 | $44.29 | $44.46 | $37.07 | 72,219 |
2017-11-17 | $44.08 | $44.39 | $44.08 | $44.32 | $36.95 | 137,725 |
2017-11-16 | $44.08 | $44.35 | $43.95 | $44.25 | $36.89 | 131,212 |
2017-11-15 | $43.90 | $44.06 | $43.75 | $43.92 | $36.62 | 140,334 |
2017-11-14 | $44.07 | $44.16 | $43.96 | $44.14 | $36.80 | 103,604 |
2017-11-13 | $44.12 | $44.23 | $44.07 | $44.20 | $36.85 | 105,322 |
2017-11-10 | $43.86 | $44.07 | $43.86 | $44.05 | $36.73 | 74,322 |
2017-11-09 | $43.75 | $44.01 | $43.62 | $43.95 | $36.64 | 76,291 |
2017-11-08 | $43.83 | $44.01 | $43.77 | $43.97 | $36.66 | 140,581 |
2017-11-07 | $43.97 | $43.99 | $43.76 | $43.88 | $36.59 | 133,649 |
2017-11-06 | $43.99 | $44.03 | $43.92 | $43.99 | $36.68 | 126,142 |
2017-11-03 | $44.11 | $44.13 | $43.96 | $43.99 | $36.68 | 128,440 |
2017-11-02 | $44.26 | $44.28 | $44.02 | $44.10 | $36.77 | 165,285 |
2017-11-01 | $44.38 | $44.50 | $44.18 | $44.21 | $36.86 | 98,569 |
2017-10-31 | $44.17 | $44.25 | $44.03 | $44.15 | $36.81 | 135,823 |
2017-10-30 | $44.11 | $44.15 | $44.00 | $44.09 | $36.76 | 100,838 |
2017-10-27 | $44.38 | $44.38 | $44.09 | $44.27 | $36.91 | 192,863 |
2017-10-26 | $44.82 | $44.82 | $44.59 | $44.63 | $37.21 | 86,617 |
2017-10-25 | $45.02 | $45.02 | $44.44 | $44.67 | $37.24 | 204,880 |
2017-10-24 | $45.14 | $45.18 | $45.00 | $45.06 | $37.57 | 127,836 |
2017-10-23 | $45.24 | $45.30 | $44.95 | $44.95 | $37.48 | 109,910 |
2017-10-20 | $44.92 | $45.12 | $44.90 | $45.12 | $37.62 | 114,272 |
2017-10-19 | $44.61 | $44.84 | $44.53 | $44.84 | $37.39 | 97,203 |
2017-10-18 | $44.74 | $44.82 | $44.60 | $44.71 | $37.28 | 117,600 |
2017-10-17 | $44.69 | $44.69 | $44.50 | $44.62 | $37.20 | 88,166 |
2017-10-16 | $44.69 | $44.71 | $44.58 | $44.67 | $37.25 | 178,982 |
2017-10-13 | $44.60 | $44.78 | $44.59 | $44.61 | $37.19 | 113,624 |
2017-10-12 | $44.37 | $44.53 | $44.32 | $44.50 | $37.10 | 101,163 |
2017-10-11 | $44.41 | $44.48 | $44.37 | $44.48 | $37.09 | 268,107 |
2017-10-10 | $44.33 | $44.47 | $44.29 | $44.45 | $37.06 | 100,686 |
2017-10-09 | $44.32 | $44.37 | $44.20 | $44.25 | $36.89 | 172,092 |
2017-10-06 | $44.32 | $44.37 | $44.18 | $44.28 | $36.92 | 146,808 |
2017-10-05 | $44.41 | $44.50 | $44.36 | $44.43 | $37.04 | 125,575 |
2017-10-04 | $44.42 | $44.52 | $44.39 | $44.49 | $37.09 | 119,308 |
2017-10-03 | $44.38 | $44.44 | $44.21 | $44.44 | $37.05 | 168,491 |
2017-10-02 | $44.11 | $44.31 | $44.02 | $44.31 | $36.94 | 148,321 |
2017-09-29 | $43.98 | $44.10 | $43.97 | $44.07 | $36.74 | 146,393 |
2017-09-28 | $43.93 | $44.06 | $43.89 | $44.00 | $36.69 | 154,843 |
2017-09-27 | $44.07 | $44.10 | $43.78 | $43.99 | $36.68 | 125,008 |
2017-09-26 | $44.05 | $44.08 | $43.98 | $44.00 | $36.69 | 152,935 |
2017-09-25 | $43.74 | $44.03 | $43.74 | $44.03 | $36.71 | 138,972 |
2017-09-22 | $43.59 | $43.74 | $43.55 | $43.74 | $36.47 | 130,265 |
2017-09-21 | $43.61 | $43.66 | $43.54 | $43.60 | $36.35 | 134,016 |
2017-09-20 | $44.01 | $44.15 | $43.87 | $44.00 | $36.38 | 80,425 |
2017-09-19 | $43.94 | $44.03 | $43.91 | $43.97 | $36.35 | 97,004 |
2017-09-18 | $43.93 | $44.08 | $43.82 | $43.93 | $36.32 | 125,622 |
2017-09-15 | $43.71 | $43.85 | $43.71 | $43.84 | $36.25 | 115,702 |
2017-09-14 | $43.56 | $43.76 | $43.54 | $43.74 | $36.16 | 80,343 |
2017-09-13 | $43.54 | $43.61 | $43.48 | $43.60 | $36.05 | 94,131 |
2017-09-12 | $43.36 | $43.58 | $43.36 | $43.53 | $35.99 | 114,298 |
2017-09-11 | $42.99 | $43.31 | $42.99 | $43.27 | $35.78 | 93,021 |
2017-09-08 | $42.72 | $42.91 | $42.64 | $42.86 | $35.44 | 78,600 |
2017-09-07 | $42.88 | $42.88 | $42.70 | $42.77 | $35.36 | 106,042 |
2017-09-06 | $42.77 | $42.96 | $42.75 | $42.83 | $35.41 | 192,309 |
2017-09-05 | $42.80 | $42.91 | $42.49 | $42.62 | $35.24 | 673,575 |
2017-09-01 | $42.68 | $42.95 | $42.68 | $42.91 | $35.48 | 106,715 |
2017-08-31 | $42.56 | $42.70 | $42.52 | $42.62 | $35.24 | 122,624 |
2017-08-30 | $42.33 | $42.50 | $42.25 | $42.42 | $35.07 | 147,237 |
2017-08-29 | $42.23 | $42.40 | $42.19 | $42.35 | $35.02 | 114,561 |
2017-08-28 | $42.54 | $42.61 | $42.29 | $42.42 | $35.07 | 96,102 |
2017-08-25 | $42.39 | $42.59 | $42.39 | $42.46 | $35.11 | 182,584 |
2017-08-24 | $42.25 | $42.39 | $42.19 | $42.24 | $34.92 | 182,118 |
2017-08-23 | $42.16 | $42.34 | $42.15 | $42.20 | $34.89 | 89,335 |
2017-08-22 | $41.98 | $42.31 | $41.98 | $42.27 | $34.95 | 123,849 |
2017-08-21 | $41.84 | $41.97 | $41.73 | $41.89 | $34.63 | 84,895 |
2017-08-18 | $41.86 | $42.06 | $41.71 | $41.83 | $34.59 | 141,731 |
2017-08-17 | $42.52 | $42.59 | $41.93 | $41.93 | $34.67 | 263,502 |
2017-08-16 | $42.62 | $42.78 | $42.57 | $42.62 | $35.24 | 236,674 |
2017-08-15 | $42.65 | $42.65 | $42.52 | $42.55 | $35.18 | 169,185 |
2017-08-14 | $42.51 | $42.74 | $42.51 | $42.62 | $35.24 | 121,108 |
2017-08-11 | $42.33 | $42.48 | $42.25 | $42.30 | $34.97 | 119,432 |
2017-08-10 | $42.67 | $42.75 | $42.32 | $42.35 | $35.02 | 164,007 |
2017-08-09 | $42.78 | $42.86 | $42.68 | $42.79 | $35.38 | 105,872 |
2017-08-08 | $42.93 | $43.11 | $42.76 | $42.87 | $35.44 | 135,473 |
2017-08-07 | $43.05 | $43.05 | $42.92 | $43.02 | $35.57 | 130,510 |
2017-08-04 | $43.00 | $43.06 | $42.93 | $43.06 | $35.60 | 111,470 |
2017-08-03 | $42.89 | $42.99 | $42.86 | $42.94 | $35.50 | 177,618 |
2017-08-02 | $43.02 | $43.05 | $42.85 | $42.92 | $35.49 | 386,830 |
2017-08-01 | $43.14 | $43.14 | $42.88 | $43.06 | $35.60 | 159,028 |
2017-07-31 | $43.06 | $43.16 | $43.01 | $43.09 | $35.63 | 241,871 |
2017-07-28 | $43.13 | $43.15 | $42.88 | $43.04 | $35.59 | 127,934 |
2017-07-27 | $43.07 | $43.20 | $42.96 | $43.20 | $35.72 | 192,519 |
2017-07-26 | $43.22 | $43.22 | $42.94 | $42.96 | $35.52 | 161,139 |
2017-07-25 | $43.21 | $43.29 | $43.10 | $43.16 | $35.68 | 135,853 |
2017-07-24 | $43.26 | $43.29 | $43.11 | $43.13 | $35.66 | 117,314 |
2017-07-21 | $43.20 | $43.30 | $43.10 | $43.29 | $35.79 | 135,889 |
2017-07-20 | $43.31 | $43.43 | $43.24 | $43.32 | $35.82 | 122,563 |
2017-07-19 | $43.10 | $43.30 | $43.02 | $43.30 | $35.80 | 165,735 |
2017-07-18 | $43.04 | $43.04 | $42.90 | $43.03 | $35.58 | 117,323 |
2017-07-17 | $43.11 | $43.18 | $43.05 | $43.07 | $35.61 | 141,661 |
2017-07-14 | $42.92 | $43.21 | $42.92 | $43.14 | $35.67 | 173,938 |
2017-07-13 | $42.81 | $42.93 | $42.71 | $42.89 | $35.46 | 135,703 |
2017-07-12 | $42.77 | $42.98 | $42.77 | $42.82 | $35.40 | 144,243 |
2017-07-11 | $42.65 | $42.65 | $42.37 | $42.59 | $35.21 | 149,527 |
2017-07-10 | $42.53 | $42.79 | $42.49 | $42.65 | $35.26 | 196,875 |
2017-07-07 | $42.36 | $42.55 | $42.30 | $42.50 | $35.14 | 132,655 |
2017-07-06 | $42.62 | $42.67 | $42.29 | $42.33 | $35.00 | 129,168 |
2017-07-05 | $43.00 | $43.00 | $42.64 | $42.74 | $35.34 | 139,983 |
2017-07-03 | $42.81 | $43.11 | $42.81 | $43.01 | $35.56 | 115,298 |
2017-06-30 | $42.70 | $42.83 | $42.56 | $42.67 | $35.28 | 96,734 |
2017-06-29 | $42.86 | $42.88 | $42.37 | $42.56 | $35.19 | 153,247 |
2017-06-28 | $42.76 | $42.90 | $42.69 | $42.82 | $35.40 | 200,934 |
2017-06-27 | $42.82 | $42.89 | $42.51 | $42.51 | $35.15 | 200,374 |
2017-06-26 | $42.81 | $42.97 | $42.77 | $42.89 | $35.46 | 409,794 |
2017-06-23 | $42.52 | $42.71 | $42.45 | $42.64 | $35.25 | 126,990 |
2017-06-22 | $42.46 | $42.66 | $42.39 | $42.51 | $35.15 | 207,739 |
2017-06-21 | $42.79 | $42.79 | $42.26 | $42.38 | $35.04 | 165,708 |
2017-06-20 | $43.37 | $43.37 | $43.09 | $43.10 | $35.32 | 135,264 |
2017-06-19 | $43.32 | $43.47 | $43.28 | $43.45 | $35.61 | 113,414 |
2017-06-16 | $43.12 | $43.25 | $43.06 | $43.25 | $35.44 | 83,976 |
2017-06-15 | $42.85 | $43.09 | $42.85 | $43.06 | $35.29 | 113,229 |
2017-06-14 | $43.29 | $43.29 | $42.91 | $43.02 | $35.25 | 158,672 |
2017-06-13 | $43.20 | $43.26 | $43.08 | $43.22 | $35.42 | 195,217 |
2017-06-12 | $42.99 | $43.26 | $42.99 | $43.12 | $35.34 | 142,295 |
2017-06-09 | $42.60 | $42.97 | $42.57 | $42.97 | $35.21 | 189,903 |
2017-06-08 | $42.49 | $42.64 | $42.43 | $42.55 | $34.87 | 202,035 |
2017-06-07 | $42.56 | $42.67 | $42.39 | $42.50 | $34.83 | 186,175 |
2017-06-06 | $42.52 | $42.64 | $42.46 | $42.56 | $34.88 | 146,828 |
2017-06-05 | $42.66 | $42.69 | $42.55 | $42.65 | $34.95 | 154,715 |
2017-06-02 | $42.82 | $42.82 | $42.63 | $42.68 | $34.97 | 182,075 |
2017-06-01 | $42.45 | $42.76 | $42.31 | $42.74 | $35.02 | 178,248 |
2017-05-31 | $42.36 | $42.39 | $42.14 | $42.36 | $34.71 | 173,125 |
2017-05-30 | $42.19 | $42.42 | $42.18 | $42.30 | $34.66 | 250,335 |
2017-05-26 | $42.16 | $42.28 | $42.15 | $42.24 | $34.61 | 287,668 |
2017-05-25 | $42.30 | $42.40 | $42.20 | $42.24 | $34.61 | 225,354 |
2017-05-24 | $42.19 | $42.26 | $42.08 | $42.19 | $34.57 | 134,731 |
2017-05-23 | $42.10 | $42.22 | $42.08 | $42.14 | $34.53 | 219,593 |
2017-05-22 | $42.01 | $42.09 | $41.87 | $42.05 | $34.46 | 186,820 |
2017-05-19 | $41.71 | $42.05 | $41.67 | $41.89 | $34.33 | 396,478 |
2017-05-18 | $41.46 | $41.73 | $41.31 | $41.57 | $34.07 | 241,533 |
2017-05-17 | $41.99 | $42.05 | $41.59 | $41.61 | $34.10 | 373,544 |
2017-05-16 | $42.40 | $42.40 | $42.19 | $42.27 | $34.64 | 253,615 |
2017-05-15 | $42.16 | $42.45 | $42.16 | $42.35 | $34.70 | 164,567 |
2017-05-12 | $42.08 | $42.13 | $42.00 | $42.02 | $34.43 | 150,262 |
2017-05-11 | $42.31 | $42.31 | $42.06 | $42.19 | $34.57 | 159,220 |
2017-05-10 | $42.16 | $42.36 | $42.16 | $42.33 | $34.69 | 272,580 |
2017-05-09 | $42.40 | $42.42 | $42.15 | $42.18 | $34.57 | 238,281 |
2017-05-08 | $42.40 | $42.42 | $42.24 | $42.38 | $34.73 | 172,645 |
2017-05-05 | $42.12 | $42.42 | $42.07 | $42.42 | $34.76 | 227,658 |
2017-05-04 | $42.22 | $42.25 | $41.92 | $42.03 | $34.44 | 578,480 |
2017-05-03 | $42.27 | $42.28 | $42.09 | $42.22 | $34.60 | 321,821 |
2017-05-02 | $42.53 | $42.54 | $42.25 | $42.37 | $34.72 | 236,413 |
2017-05-01 | $42.72 | $42.75 | $42.51 | $42.56 | $34.88 | 210,731 |
2017-04-28 | $42.95 | $42.95 | $42.59 | $42.66 | $34.96 | 168,785 |
2017-04-27 | $42.98 | $43.01 | $42.79 | $42.93 | $35.18 | 249,794 |
2017-04-26 | $42.98 | $43.16 | $42.88 | $42.93 | $35.18 | 252,350 |
2017-04-25 | $43.00 | $43.17 | $42.93 | $43.09 | $35.31 | 275,516 |
2017-04-24 | $42.77 | $42.91 | $42.71 | $42.82 | $35.09 | 196,795 |
2017-04-21 | $42.69 | $42.69 | $42.40 | $42.43 | $34.77 | 216,750 |
2017-04-20 | $42.59 | $42.86 | $42.51 | $42.75 | $35.03 | 250,212 |
2017-04-19 | $42.82 | $42.84 | $42.47 | $42.54 | $34.86 | 341,953 |
2017-04-18 | $42.68 | $42.80 | $42.54 | $42.73 | $35.02 | 256,678 |
2017-04-17 | $42.64 | $42.78 | $42.56 | $42.78 | $35.06 | 198,336 |
2017-04-13 | $42.80 | $42.87 | $42.53 | $42.55 | $34.87 | 411,480 |
2017-04-12 | $43.04 | $43.04 | $42.76 | $42.89 | $35.15 | 187,490 |
2017-04-11 | $43.02 | $43.05 | $42.72 | $43.05 | $35.28 | 325,490 |
2017-04-10 | $42.96 | $43.19 | $42.91 | $43.01 | $35.25 | 330,743 |
2017-04-07 | $43.01 | $43.06 | $42.87 | $42.87 | $35.13 | 249,345 |
2017-04-06 | $42.92 | $43.13 | $42.83 | $42.97 | $35.21 | 261,133 |
2017-04-05 | $43.16 | $43.37 | $42.83 | $42.88 | $35.14 | 350,401 |
2017-04-04 | $42.72 | $43.00 | $42.66 | $42.97 | $35.21 | 297,143 |
2017-04-03 | $42.97 | $42.97 | $42.45 | $42.74 | $35.02 | 240,913 |
2017-03-31 | $42.96 | $43.09 | $42.92 | $42.95 | $35.20 | 196,938 |
2017-03-30 | $42.93 | $43.05 | $42.83 | $42.99 | $35.23 | 253,201 |
2017-03-29 | $42.84 | $42.99 | $42.73 | $42.94 | $35.19 | 591,976 |
2017-03-28 | $42.44 | $42.93 | $42.43 | $42.86 | $35.12 | 268,705 |
2017-03-27 | $42.29 | $42.51 | $42.19 | $42.47 | $34.80 | 288,638 |
2017-03-24 | $42.69 | $42.78 | $42.40 | $42.57 | $34.88 | 220,798 |
2017-03-23 | $42.57 | $42.88 | $42.54 | $42.64 | $34.94 | 248,055 |
2017-03-22 | $42.66 | $42.72 | $42.47 | $42.68 | $34.97 | 308,709 |
2017-03-21 | $43.73 | $43.75 | $43.02 | $43.05 | $34.98 | 292,673 |
2017-03-20 | $43.68 | $43.68 | $43.50 | $43.60 | $35.43 | 195,876 |
2017-03-17 | $43.99 | $43.99 | $43.62 | $43.64 | $35.45 | 788,337 |
2017-03-16 | $43.88 | $43.88 | $43.62 | $43.74 | $35.54 | 368,188 |
2017-03-15 | $43.42 | $43.92 | $43.41 | $43.80 | $35.58 | 242,152 |
2017-03-14 | $43.44 | $43.44 | $43.12 | $43.29 | $35.17 | 226,549 |
2017-03-13 | $43.56 | $43.64 | $43.42 | $43.56 | $35.39 | 306,101 |
2017-03-10 | $43.52 | $43.62 | $43.36 | $43.53 | $35.37 | 272,995 |
2017-03-09 | $43.29 | $43.42 | $43.10 | $43.30 | $35.18 | 293,360 |
2017-03-08 | $43.55 | $43.59 | $43.30 | $43.35 | $35.21 | 245,832 |
2017-03-07 | $43.69 | $43.69 | $43.52 | $43.54 | $35.37 | 268,512 |
2017-03-06 | $43.90 | $43.90 | $43.70 | $43.80 | $35.58 | 220,098 |
2017-03-03 | $43.98 | $44.02 | $43.85 | $43.97 | $35.72 | 281,540 |
2017-03-02 | $44.25 | $44.25 | $43.94 | $43.96 | $35.71 | 240,105 |
2017-03-01 | $44.16 | $44.40 | $44.12 | $44.25 | $35.95 | 251,555 |
2017-02-28 | $43.94 | $44.00 | $43.78 | $43.86 | $35.63 | 256,931 |
2017-02-27 | $44.06 | $44.09 | $43.94 | $44.05 | $35.79 | 268,385 |
2017-02-24 | $43.87 | $44.06 | $43.76 | $44.06 | $35.80 | 241,667 |
2017-02-23 | $44.06 | $44.11 | $43.83 | $43.96 | $35.71 | 274,977 |
2017-02-22 | $43.85 | $44.04 | $43.80 | $43.89 | $35.66 | 286,599 |
2017-02-21 | $43.64 | $43.90 | $43.59 | $43.86 | $35.63 | 351,403 |
2017-02-17 | $43.43 | $43.59 | $43.35 | $43.59 | $35.41 | 290,334 |
2017-02-16 | $43.57 | $43.61 | $43.39 | $43.51 | $35.35 | 462,857 |
2017-02-15 | $43.43 | $43.58 | $43.30 | $43.56 | $35.39 | 299,489 |
2017-02-14 | $43.31 | $43.45 | $43.17 | $43.45 | $35.30 | 450,769 |
2017-02-13 | $43.15 | $43.36 | $43.10 | $43.31 | $35.19 | 359,480 |
2017-02-10 | $42.88 | $43.06 | $42.86 | $43.04 | $34.97 | 424,168 |
2017-02-09 | $42.71 | $42.89 | $42.68 | $42.78 | $34.76 | 752,795 |
2017-02-08 | $42.55 | $42.67 | $42.42 | $42.65 | $34.65 | 357,629 |
2017-02-07 | $42.70 | $42.71 | $42.47 | $42.56 | $34.58 | 299,275 |
2017-02-06 | $42.75 | $42.78 | $42.53 | $42.65 | $34.65 | 381,296 |
2017-02-03 | $42.64 | $42.81 | $42.60 | $42.76 | $34.74 | 300,916 |
2017-02-02 | $42.39 | $42.50 | $42.30 | $42.45 | $34.49 | 367,701 |
2017-02-01 | $42.77 | $42.80 | $42.20 | $42.44 | $34.48 | 389,149 |
2017-01-31 | $42.53 | $42.71 | $42.31 | $42.71 | $34.70 | 453,395 |
2017-01-30 | $42.74 | $42.74 | $42.34 | $42.52 | $34.54 | 307,326 |
2017-01-27 | $42.92 | $42.92 | $42.76 | $42.85 | $34.81 | 238,949 |
2017-01-26 | $43.09 | $43.11 | $42.83 | $42.91 | $34.86 | 408,813 |
2017-01-25 | $43.20 | $43.34 | $43.12 | $43.31 | $35.19 | 610,558 |
2017-01-24 | $42.52 | $43.02 | $42.52 | $42.93 | $34.88 | 451,200 |
2017-01-23 | $42.50 | $42.51 | $42.25 | $42.43 | $34.47 | 312,682 |
2017-01-20 | $42.49 | $42.61 | $42.30 | $42.49 | $34.52 | 276,784 |
2017-01-19 | $42.53 | $42.59 | $42.12 | $42.25 | $34.33 | 244,795 |
2017-01-18 | $42.54 | $42.56 | $42.41 | $42.49 | $34.52 | 316,466 |
2017-01-17 | $42.54 | $42.59 | $42.36 | $42.47 | $34.50 | 311,232 |
2017-01-13 | $42.59 | $42.68 | $42.49 | $42.59 | $34.60 | 407,610 |
2017-01-12 | $42.55 | $42.58 | $42.18 | $42.54 | $34.56 | 464,204 |
2017-01-11 | $42.50 | $42.59 | $42.29 | $42.57 | $34.59 | 485,717 |
2017-01-10 | $42.57 | $42.65 | $42.40 | $42.42 | $34.46 | 457,298 |
2017-01-09 | $42.96 | $42.96 | $42.61 | $42.62 | $34.63 | 493,326 |
2017-01-06 | $43.08 | $43.08 | $42.77 | $42.92 | $34.87 | 610,143 |
2017-01-05 | $42.99 | $43.02 | $42.71 | $42.94 | $34.89 | 581,982 |
2017-01-04 | $42.78 | $43.01 | $42.66 | $42.99 | $34.93 | 492,567 |
2017-01-03 | $42.36 | $42.68 | $42.31 | $42.65 | $34.65 | 797,561 |
2016-12-30 | $42.31 | $42.31 | $41.91 | $42.07 | $34.18 | 356,264 |
2016-12-29 | $42.17 | $42.26 | $42.11 | $42.22 | $34.30 | 287,841 |
2016-12-28 | $42.67 | $42.67 | $42.10 | $42.12 | $34.22 | 250,252 |
2016-12-27 | $42.58 | $42.67 | $42.51 | $42.59 | $34.60 | 421,683 |
2016-12-23 | $42.45 | $42.50 | $42.35 | $42.50 | $34.53 | 211,971 |
2016-12-22 | $42.46 | $42.46 | $42.25 | $42.41 | $34.46 | 355,777 |
2016-12-21 | $42.66 | $42.66 | $42.40 | $42.43 | $34.47 | 499,874 |
2016-12-20 | $42.92 | $42.97 | $42.82 | $42.92 | $34.58 | 510,199 |
2016-12-19 | $43.04 | $43.04 | $42.67 | $42.78 | $34.47 | 376,758 |
2016-12-16 | $43.18 | $43.18 | $42.73 | $42.85 | $34.53 | 295,792 |
2016-12-15 | $42.91 | $43.20 | $42.75 | $43.11 | $34.74 | 365,852 |
2016-12-14 | $43.45 | $43.50 | $42.84 | $42.94 | $34.60 | 453,939 |
2016-12-13 | $43.46 | $43.59 | $43.23 | $43.48 | $35.03 | 348,927 |
2016-12-12 | $43.42 | $43.58 | $43.16 | $43.26 | $34.86 | 288,686 |
2016-12-09 | $43.33 | $43.34 | $43.15 | $43.34 | $34.92 | 348,304 |
2016-12-08 | $43.28 | $43.44 | $43.07 | $43.21 | $34.82 | 485,903 |
2016-12-07 | $42.61 | $43.24 | $42.55 | $43.21 | $34.82 | 480,496 |
2016-12-06 | $42.48 | $42.60 | $42.30 | $42.60 | $34.32 | 410,491 |
2016-12-05 | $42.29 | $42.47 | $42.23 | $42.43 | $34.19 | 331,615 |
2016-12-02 | $42.07 | $42.27 | $42.00 | $42.10 | $33.92 | 346,578 |
2016-12-01 | $42.51 | $42.51 | $41.96 | $42.01 | $33.85 | 271,740 |
2016-11-30 | $42.27 | $42.53 | $42.27 | $42.32 | $34.10 | 273,473 |
2016-11-29 | $42.20 | $42.20 | $41.97 | $42.04 | $33.87 | 362,893 |
2016-11-28 | $42.31 | $42.35 | $42.14 | $42.22 | $34.02 | 147,550 |
2016-11-25 | $42.23 | $42.33 | $42.17 | $42.33 | $34.11 | 53,897 |
2016-11-23 | $42.03 | $42.17 | $41.92 | $42.15 | $33.96 | 266,389 |
2016-11-22 | $42.26 | $42.26 | $41.87 | $42.04 | $33.87 | 394,926 |
2016-11-21 | $41.71 | $42.05 | $41.70 | $42.05 | $33.88 | 428,163 |
2016-11-18 | $41.67 | $41.67 | $41.42 | $41.51 | $33.45 | 255,776 |
2016-11-17 | $41.55 | $41.63 | $41.45 | $41.53 | $33.46 | 326,004 |
2016-11-16 | $41.66 | $41.66 | $41.31 | $41.46 | $33.41 | 229,498 |
2016-11-15 | $41.37 | $41.69 | $41.25 | $41.69 | $33.59 | 446,620 |
2016-11-14 | $41.30 | $41.41 | $41.09 | $41.30 | $33.28 | 351,023 |
2016-11-11 | $41.15 | $41.20 | $40.80 | $41.11 | $33.12 | 313,603 |
2016-11-10 | $41.39 | $41.68 | $41.02 | $41.27 | $33.25 | 584,239 |
2016-11-09 | $40.22 | $41.26 | $40.05 | $41.04 | $33.07 | 551,812 |
2016-11-08 | $40.00 | $40.34 | $39.86 | $40.20 | $32.39 | 139,586 |
2016-11-07 | $39.89 | $39.98 | $39.66 | $39.96 | $32.20 | 332,575 |
2016-11-04 | $39.17 | $39.52 | $39.13 | $39.15 | $31.54 | 129,209 |
2016-11-03 | $39.26 | $39.36 | $39.00 | $39.06 | $31.47 | 124,289 |
2016-11-02 | $39.63 | $39.63 | $39.19 | $39.22 | $31.60 | 436,454 |
2016-11-01 | $40.24 | $40.24 | $39.41 | $39.70 | $31.99 | 548,335 |
2016-10-31 | $40.21 | $40.30 | $40.12 | $40.16 | $32.36 | 160,422 |
2016-10-28 | $40.43 | $40.54 | $40.04 | $40.19 | $32.39 | 291,658 |
2016-10-27 | $40.67 | $40.67 | $40.29 | $40.39 | $32.54 | 189,461 |
2016-10-26 | $40.41 | $40.68 | $40.38 | $40.53 | $32.66 | 323,187 |
2016-10-25 | $40.67 | $40.77 | $40.50 | $40.56 | $32.68 | 475,113 |
2016-10-24 | $40.74 | $40.83 | $40.55 | $40.68 | $32.78 | 227,519 |
2016-10-21 | $40.54 | $40.66 | $40.40 | $40.54 | $32.66 | 159,348 |
2016-10-20 | $40.72 | $40.80 | $40.51 | $40.71 | $32.80 | 289,572 |
2016-10-19 | $40.65 | $40.81 | $40.48 | $40.75 | $32.83 | 102,471 |
2016-10-18 | $40.60 | $40.60 | $40.33 | $40.55 | $32.67 | 194,110 |
2016-10-17 | $40.45 | $40.50 | $40.22 | $40.25 | $32.43 | 144,986 |
2016-10-14 | $40.71 | $40.87 | $40.44 | $40.45 | $32.59 | 90,136 |
2016-10-13 | $40.49 | $40.66 | $40.14 | $40.55 | $32.67 | 304,810 |
2016-10-12 | $40.74 | $40.82 | $40.59 | $40.71 | $32.80 | 183,072 |
2016-10-11 | $41.15 | $41.15 | $40.51 | $40.67 | $32.77 | 268,363 |
2016-10-10 | $41.40 | $41.50 | $41.24 | $41.28 | $33.26 | 241,038 |
2016-10-07 | $41.40 | $41.41 | $40.90 | $41.14 | $33.15 | 180,998 |
2016-10-06 | $41.20 | $41.37 | $41.05 | $41.30 | $33.27 | 319,306 |
2016-10-05 | $41.21 | $41.41 | $41.20 | $41.31 | $33.29 | 220,478 |
2016-10-04 | $41.46 | $41.47 | $40.87 | $41.03 | $33.06 | 286,749 |
2016-10-03 | $41.51 | $41.55 | $41.35 | $41.47 | $33.41 | 154,104 |
2016-09-30 | $41.49 | $41.72 | $41.47 | $41.57 | $33.49 | 356,214 |
2016-09-29 | $41.63 | $41.73 | $41.17 | $41.31 | $33.29 | 386,497 |
2016-09-28 | $41.20 | $41.63 | $40.94 | $41.61 | $33.53 | 283,399 |
2016-09-27 | $40.91 | $41.15 | $40.83 | $41.11 | $33.12 | 280,055 |
2016-09-26 | $41.08 | $41.11 | $40.88 | $40.92 | $32.97 | 162,728 |
2016-09-23 | $41.39 | $41.48 | $41.23 | $41.24 | $33.22 | 202,045 |
2016-09-22 | $41.38 | $41.54 | $41.32 | $41.44 | $33.39 | 284,298 |
2016-09-21 | $40.73 | $41.19 | $40.71 | $41.16 | $33.16 | 231,217 |
2016-09-20 | $41.29 | $41.30 | $41.00 | $41.00 | $32.75 | 230,290 |
2016-09-19 | $41.20 | $41.35 | $41.02 | $41.08 | $32.82 | 174,053 |
2016-09-16 | $41.01 | $41.07 | $40.77 | $41.00 | $32.76 | 180,847 |
2016-09-15 | $40.75 | $41.27 | $40.71 | $41.15 | $32.87 | 210,437 |
2016-09-14 | $40.84 | $41.17 | $40.63 | $40.77 | $32.57 | 217,945 |
2016-09-13 | $41.43 | $41.47 | $40.72 | $40.93 | $32.70 | 273,574 |
2016-09-12 | $40.91 | $41.87 | $40.80 | $41.79 | $33.39 | 325,512 |
2016-09-09 | $42.00 | $42.00 | $41.10 | $41.10 | $32.83 | 272,754 |
2016-09-08 | $42.16 | $42.33 | $42.06 | $42.26 | $33.76 | 138,979 |
2016-09-07 | $41.98 | $42.22 | $41.95 | $42.21 | $33.72 | 213,518 |
2016-09-06 | $41.91 | $41.97 | $41.70 | $41.95 | $33.51 | 192,727 |
2016-09-02 | $41.73 | $41.85 | $41.65 | $41.78 | $33.38 | 140,244 |
2016-09-01 | $41.58 | $41.65 | $41.24 | $41.48 | $33.14 | 195,160 |
2016-08-31 | $41.65 | $41.68 | $41.32 | $41.53 | $33.18 | 532,859 |
2016-08-30 | $41.75 | $41.88 | $41.60 | $41.69 | $33.31 | 263,712 |
2016-08-29 | $41.53 | $41.80 | $41.53 | $41.74 | $33.35 | 167,678 |
2016-08-26 | $41.68 | $42.01 | $41.34 | $41.48 | $33.14 | 173,284 |
2016-08-25 | $41.48 | $41.69 | $41.34 | $41.62 | $33.25 | 218,025 |
2016-08-24 | $41.89 | $41.89 | $41.47 | $41.53 | $33.18 | 360,458 |
2016-08-23 | $41.90 | $42.08 | $41.90 | $41.95 | $33.51 | 156,202 |
2016-08-22 | $41.76 | $41.79 | $41.58 | $41.77 | $33.37 | 189,602 |
2016-08-19 | $41.91 | $41.91 | $41.75 | $41.89 | $33.47 | 251,879 |
2016-08-18 | $41.89 | $42.08 | $41.85 | $42.08 | $33.62 | 233,576 |
2016-08-17 | $41.67 | $41.87 | $41.49 | $41.85 | $33.43 | 228,454 |
2016-08-16 | $41.88 | $41.91 | $41.70 | $41.70 | $33.31 | 292,031 |
2016-08-15 | $41.78 | $42.04 | $41.78 | $41.95 | $33.51 | 186,715 |
2016-08-12 | $41.85 | $41.92 | $41.65 | $41.70 | $33.31 | 265,598 |
2016-08-11 | $41.70 | $41.93 | $41.70 | $41.88 | $33.46 | 215,146 |
2016-08-10 | $41.79 | $41.85 | $41.54 | $41.59 | $33.23 | 252,312 |
2016-08-09 | $41.89 | $41.94 | $41.70 | $41.71 | $33.32 | 175,146 |
2016-08-08 | $41.82 | $41.96 | $41.82 | $41.88 | $33.46 | 173,847 |
2016-08-05 | $41.58 | $41.79 | $41.58 | $41.74 | $33.35 | 401,663 |
2016-08-04 | $41.37 | $41.47 | $41.25 | $41.40 | $33.07 | 148,774 |
2016-08-03 | $41.14 | $41.45 | $41.06 | $41.41 | $33.08 | 180,246 |
2016-08-02 | $41.65 | $41.67 | $41.04 | $41.20 | $32.91 | 320,887 |
2016-08-01 | $41.87 | $41.90 | $41.61 | $41.70 | $33.31 | 264,005 |
2016-07-29 | $41.68 | $41.93 | $41.54 | $41.89 | $33.47 | 199,418 |
2016-07-28 | $41.73 | $41.89 | $41.50 | $41.84 | $33.43 | 308,848 |
2016-07-27 | $42.08 | $42.16 | $41.61 | $41.85 | $33.43 | 545,017 |
2016-07-26 | $41.74 | $42.02 | $41.74 | $41.99 | $33.55 | 264,580 |
2016-07-25 | $41.78 | $41.81 | $41.62 | $41.73 | $33.34 | 248,374 |
2016-07-22 | $41.65 | $41.85 | $41.59 | $41.83 | $33.42 | 211,252 |
2016-07-21 | $41.70 | $41.87 | $41.50 | $41.61 | $33.24 | 185,089 |
2016-07-20 | $41.57 | $41.75 | $41.41 | $41.70 | $33.31 | 388,750 |
2016-07-19 | $41.74 | $41.74 | $41.45 | $41.58 | $33.22 | 307,070 |
2016-07-18 | $41.61 | $41.84 | $41.50 | $41.80 | $33.39 | 360,007 |
2016-07-15 | $41.71 | $41.79 | $41.54 | $41.68 | $33.30 | 433,273 |
2016-07-14 | $41.63 | $41.74 | $41.51 | $41.57 | $33.21 | 174,965 |
2016-07-13 | $41.41 | $41.46 | $41.18 | $41.41 | $33.08 | 230,067 |
2016-07-12 | $40.95 | $41.52 | $40.95 | $41.38 | $33.06 | 386,622 |
2016-07-11 | $40.47 | $40.72 | $40.41 | $40.61 | $32.44 | 295,414 |
2016-07-08 | $39.97 | $40.42 | $39.97 | $40.37 | $32.25 | 248,274 |
2016-07-07 | $39.78 | $40.03 | $39.50 | $39.69 | $31.71 | 189,908 |
2016-07-06 | $39.33 | $39.71 | $39.04 | $39.70 | $31.72 | 337,534 |
2016-07-05 | $39.80 | $39.85 | $39.30 | $39.46 | $31.52 | 330,597 |
2016-07-01 | $39.87 | $40.10 | $39.87 | $40.00 | $31.96 | 228,968 |
2016-06-30 | $39.33 | $39.89 | $39.07 | $39.89 | $31.87 | 369,041 |
2016-06-29 | $38.77 | $39.30 | $38.69 | $39.23 | $31.34 | 475,799 |
2016-06-28 | $38.12 | $38.40 | $37.97 | $38.40 | $30.68 | 536,261 |
2016-06-27 | $38.50 | $38.51 | $37.53 | $37.66 | $30.09 | 513,337 |
2016-06-24 | $39.32 | $39.71 | $38.71 | $38.73 | $30.94 | 628,020 |
2016-06-23 | $40.25 | $40.54 | $40.22 | $40.53 | $32.38 | 210,062 |
2016-06-22 | $40.10 | $40.19 | $39.85 | $39.86 | $31.84 | 220,302 |
2016-06-21 | $40.33 | $40.52 | $40.11 | $40.39 | $31.99 | 182,640 |
2016-06-20 | $40.39 | $40.56 | $40.22 | $40.24 | $31.87 | 183,226 |
2016-06-17 | $39.79 | $40.06 | $39.74 | $39.97 | $31.66 | 207,557 |
2016-06-16 | $39.52 | $39.80 | $39.17 | $39.78 | $31.51 | 196,303 |
2016-06-15 | $39.78 | $39.99 | $39.62 | $39.67 | $31.42 | 154,541 |
2016-06-14 | $39.73 | $39.88 | $39.42 | $39.70 | $31.44 | 436,575 |
2016-06-13 | $40.03 | $40.25 | $39.78 | $39.80 | $31.52 | 230,833 |
2016-06-10 | $40.40 | $40.41 | $40.04 | $40.16 | $31.81 | 176,087 |
2016-06-09 | $40.68 | $40.76 | $40.46 | $40.72 | $32.25 | 459,578 |
2016-06-08 | $40.93 | $41.05 | $40.83 | $40.91 | $32.40 | 272,429 |
2016-06-07 | $40.64 | $40.92 | $40.64 | $40.81 | $32.32 | 318,586 |
2016-06-06 | $40.25 | $40.63 | $40.25 | $40.58 | $32.14 | 209,043 |
2016-06-03 | $40.06 | $40.21 | $39.81 | $40.15 | $31.80 | 201,730 |
2016-06-02 | $39.81 | $40.10 | $39.73 | $40.09 | $31.75 | 229,639 |
2016-06-01 | $39.68 | $39.91 | $39.50 | $39.88 | $31.59 | 144,523 |
2016-05-31 | $39.80 | $39.96 | $39.62 | $39.82 | $31.54 | 238,699 |
2016-05-27 | $39.56 | $39.70 | $39.54 | $39.70 | $31.44 | 111,996 |
2016-05-26 | $39.64 | $39.77 | $39.47 | $39.52 | $31.30 | 216,734 |
2016-05-25 | $39.21 | $39.66 | $39.12 | $39.57 | $31.34 | 229,441 |
2016-05-24 | $38.80 | $39.09 | $38.80 | $39.04 | $30.92 | 184,708 |
2016-05-23 | $38.63 | $38.76 | $38.50 | $38.60 | $30.57 | 151,013 |
2016-05-20 | $38.50 | $38.72 | $38.50 | $38.67 | $30.63 | 187,833 |
2016-05-19 | $38.20 | $38.37 | $37.99 | $38.36 | $30.38 | 229,266 |
2016-05-18 | $38.72 | $38.84 | $38.18 | $38.34 | $30.37 | 219,578 |
2016-05-17 | $38.96 | $39.18 | $38.68 | $38.80 | $30.73 | 193,976 |
2016-05-16 | $38.68 | $39.16 | $38.68 | $39.06 | $30.94 | 166,588 |
2016-05-13 | $38.99 | $39.13 | $38.58 | $38.66 | $30.62 | 197,222 |
2016-05-12 | $39.30 | $39.35 | $38.88 | $39.03 | $30.91 | 213,316 |
2016-05-11 | $39.23 | $39.31 | $39.00 | $39.04 | $30.92 | 190,274 |
2016-05-10 | $38.87 | $39.31 | $38.86 | $39.30 | $31.13 | 186,979 |
2016-05-09 | $38.83 | $38.88 | $38.55 | $38.72 | $30.67 | 208,512 |
2016-05-06 | $38.56 | $38.92 | $38.47 | $38.87 | $30.79 | 189,407 |
2016-05-05 | $38.90 | $39.04 | $38.57 | $38.67 | $30.63 | 152,678 |
2016-05-04 | $38.81 | $39.02 | $38.71 | $38.81 | $30.74 | 202,578 |
2016-05-03 | $39.33 | $39.33 | $38.84 | $38.99 | $30.88 | 252,830 |
2016-05-02 | $39.58 | $39.66 | $39.31 | $39.62 | $31.38 | 191,232 |
2016-04-29 | $39.69 | $39.74 | $39.19 | $39.47 | $31.26 | 165,559 |
2016-04-28 | $39.95 | $40.23 | $39.72 | $39.80 | $31.52 | 172,504 |
2016-04-27 | $39.92 | $40.28 | $39.85 | $40.20 | $31.84 | 169,188 |
2016-04-26 | $39.66 | $39.86 | $39.63 | $39.86 | $31.57 | 161,563 |
2016-04-25 | $39.69 | $39.69 | $39.36 | $39.51 | $31.29 | 154,183 |
2016-04-22 | $39.51 | $39.85 | $39.51 | $39.80 | $31.52 | 176,671 |
2016-04-21 | $39.83 | $39.87 | $39.41 | $39.45 | $31.25 | 201,147 |
2016-04-20 | $40.04 | $40.09 | $39.83 | $39.88 | $31.59 | 209,373 |
2016-04-19 | $39.64 | $40.02 | $39.62 | $40.02 | $31.70 | 303,192 |
2016-04-18 | $39.00 | $39.57 | $38.94 | $39.49 | $31.28 | 155,236 |
2016-04-15 | $39.18 | $39.29 | $39.09 | $39.22 | $31.06 | 135,900 |
2016-04-14 | $39.49 | $39.49 | $39.19 | $39.25 | $31.09 | 116,115 |
2016-04-13 | $39.33 | $39.52 | $39.26 | $39.51 | $31.29 | 133,283 |
2016-04-12 | $38.68 | $39.24 | $38.59 | $39.16 | $31.02 | 135,922 |
2016-04-11 | $38.63 | $38.93 | $38.55 | $38.55 | $30.53 | 133,133 |
2016-04-08 | $38.59 | $38.76 | $38.34 | $38.45 | $30.45 | 97,699 |
2016-04-07 | $38.41 | $38.61 | $38.08 | $38.29 | $30.33 | 117,904 |
2016-04-06 | $38.27 | $38.61 | $38.04 | $38.60 | $30.57 | 157,496 |
2016-04-05 | $38.47 | $38.53 | $38.22 | $38.27 | $30.31 | 173,336 |
2016-04-04 | $38.88 | $39.01 | $38.66 | $38.73 | $30.68 | 161,951 |
2016-04-01 | $38.84 | $38.96 | $38.39 | $38.91 | $30.82 | 171,391 |
2016-03-31 | $38.98 | $39.07 | $38.86 | $38.93 | $30.83 | 153,558 |
2016-03-30 | $38.99 | $39.16 | $38.83 | $38.97 | $30.87 | 248,624 |
2016-03-29 | $38.35 | $38.81 | $38.15 | $38.76 | $30.70 | 137,976 |
2016-03-28 | $38.47 | $38.57 | $38.24 | $38.46 | $30.46 | 135,814 |
2016-03-24 | $38.20 | $38.45 | $37.92 | $38.45 | $30.45 | 263,693 |
2016-03-23 | $38.95 | $38.95 | $38.39 | $38.42 | $30.43 | 147,471 |
2016-03-22 | $39.28 | $39.51 | $39.14 | $39.38 | $30.91 | 232,848 |
2016-03-21 | $39.41 | $39.46 | $39.21 | $39.43 | $30.95 | 372,908 |
2016-03-18 | $39.46 | $39.67 | $39.25 | $39.43 | $30.95 | 355,147 |
2016-03-17 | $38.80 | $39.46 | $38.70 | $39.28 | $30.83 | 373,345 |
2016-03-16 | $38.10 | $38.80 | $38.10 | $38.75 | $30.42 | 232,568 |
2016-03-15 | $38.21 | $38.22 | $37.84 | $38.15 | $29.95 | 223,115 |
2016-03-14 | $38.44 | $38.66 | $38.28 | $38.53 | $30.25 | 327,120 |
2016-03-11 | $38.40 | $38.66 | $38.36 | $38.59 | $30.29 | 252,495 |
2016-03-10 | $37.76 | $38.12 | $37.48 | $38.07 | $29.88 | 129,243 |
2016-03-09 | $37.75 | $37.90 | $37.43 | $37.66 | $29.56 | 128,790 |
2016-03-08 | $38.14 | $38.14 | $37.41 | $37.54 | $29.47 | 110,993 |
2016-03-07 | $37.80 | $38.48 | $37.80 | $38.37 | $30.12 | 184,834 |
2016-03-04 | $37.69 | $38.29 | $37.53 | $37.95 | $29.79 | 111,482 |
2016-03-03 | $37.11 | $37.67 | $37.10 | $37.65 | $29.55 | 172,667 |
2016-03-02 | $36.54 | $37.17 | $36.45 | $37.14 | $29.15 | 177,422 |
2016-03-01 | $36.31 | $36.64 | $36.11 | $36.62 | $28.75 | 239,118 |
2016-02-29 | $35.93 | $36.34 | $35.93 | $35.94 | $28.21 | 131,110 |
2016-02-26 | $36.16 | $36.31 | $35.92 | $35.98 | $28.24 | 129,788 |
2016-02-25 | $35.56 | $35.91 | $35.30 | $35.91 | $28.19 | 143,381 |
2016-02-24 | $34.93 | $35.60 | $34.51 | $35.59 | $27.94 | 92,000 |
2016-02-23 | $35.51 | $35.56 | $35.25 | $35.33 | $27.73 | 78,452 |
2016-02-22 | $35.38 | $35.69 | $35.38 | $35.67 | $28.00 | 122,395 |
2016-02-19 | $35.10 | $35.10 | $34.72 | $34.96 | $27.44 | 90,377 |
2016-02-18 | $35.23 | $35.46 | $34.97 | $35.31 | $27.72 | 146,123 |
2016-02-17 | $34.69 | $35.31 | $34.69 | $35.13 | $27.58 | 132,224 |
2016-02-16 | $33.99 | $34.29 | $33.76 | $34.27 | $26.90 | 161,688 |
2016-02-12 | $33.13 | $33.61 | $33.01 | $33.60 | $26.38 | 324,926 |
2016-02-11 | $32.82 | $33.11 | $32.47 | $32.77 | $25.72 | 182,754 |
2016-02-10 | $33.59 | $33.84 | $33.23 | $33.26 | $26.11 | 221,277 |
2016-02-09 | $33.42 | $33.69 | $33.23 | $33.46 | $26.27 | 228,357 |
2016-02-08 | $33.96 | $34.06 | $33.39 | $33.81 | $26.54 | 152,660 |
2016-02-05 | $34.50 | $34.59 | $34.23 | $34.38 | $26.99 | 187,856 |
2016-02-04 | $34.16 | $34.92 | $34.16 | $34.60 | $27.16 | 114,704 |
2016-02-03 | $33.64 | $34.26 | $33.15 | $34.15 | $26.81 | 79,403 |
2016-02-02 | $33.72 | $33.72 | $33.23 | $33.36 | $26.19 | 65,317 |
2016-02-01 | $33.83 | $34.19 | $33.55 | $34.02 | $26.71 | 154,304 |
2016-01-29 | $33.33 | $34.05 | $33.33 | $34.05 | $26.73 | 296,587 |
2016-01-28 | $33.28 | $33.28 | $32.74 | $33.15 | $26.02 | 77,347 |
2016-01-27 | $32.81 | $33.43 | $32.63 | $32.85 | $25.79 | 308,270 |
2016-01-26 | $32.43 | $33.00 | $32.39 | $32.91 | $25.83 | 221,564 |
2016-01-25 | $32.88 | $32.88 | $32.10 | $32.11 | $25.21 | 111,668 |
2016-01-22 | $32.87 | $33.08 | $32.58 | $32.92 | $25.84 | 84,048 |
2016-01-21 | $31.78 | $32.64 | $31.59 | $32.28 | $25.34 | 135,669 |
2016-01-20 | $31.68 | $31.96 | $30.77 | $31.69 | $24.88 | 300,216 |
2016-01-19 | $32.79 | $32.79 | $31.88 | $32.19 | $25.27 | 330,194 |
2016-01-15 | $32.09 | $32.51 | $31.86 | $32.42 | $25.45 | 338,788 |
2016-01-14 | $32.39 | $33.17 | $32.10 | $32.97 | $25.88 | 156,612 |
2016-01-13 | $33.18 | $33.30 | $32.21 | $32.24 | $25.31 | 171,797 |
2016-01-12 | $33.40 | $33.47 | $32.49 | $32.96 | $25.87 | 242,538 |
2016-01-11 | $33.61 | $33.63 | $32.73 | $33.07 | $25.96 | 137,639 |
2016-01-08 | $34.10 | $34.10 | $33.40 | $33.42 | $26.23 | 511,742 |
2016-01-07 | $34.13 | $34.41 | $33.74 | $33.88 | $26.60 | 282,605 |
2016-01-06 | $34.92 | $34.99 | $34.47 | $34.71 | $27.25 | 171,806 |
2016-01-05 | $35.59 | $35.59 | $35.15 | $35.47 | $27.84 | 143,565 |
2016-01-04 | $35.04 | $35.36 | $34.79 | $35.36 | $27.76 | 203,492 |
2015-12-31 | $35.55 | $35.73 | $35.45 | $35.55 | $27.91 | 103,191 |
2015-12-30 | $35.87 | $36.03 | $35.64 | $35.67 | $28.00 | 89,935 |
2015-12-29 | $35.89 | $36.11 | $35.79 | $36.00 | $28.26 | 103,456 |
2015-12-28 | $35.81 | $35.81 | $35.49 | $35.63 | $27.97 | 81,377 |
2015-12-24 | $35.99 | $36.11 | $35.89 | $35.99 | $28.25 | 42,528 |
2015-12-23 | $35.45 | $36.05 | $35.40 | $36.05 | $28.30 | 116,916 |
2015-12-22 | $35.01 | $35.55 | $34.93 | $35.46 | $27.60 | 206,640 |
2015-12-21 | $34.69 | $34.86 | $34.55 | $34.85 | $27.12 | 127,041 |
2015-12-18 | $34.90 | $34.92 | $34.49 | $34.49 | $26.84 | 109,712 |
2015-12-17 | $35.60 | $35.60 | $35.05 | $35.06 | $27.29 | 107,084 |
2015-12-16 | $35.35 | $35.61 | $35.17 | $35.57 | $27.68 | 156,826 |
2015-12-15 | $34.84 | $35.31 | $34.84 | $35.11 | $27.32 | 142,396 |
2015-12-14 | $34.51 | $34.68 | $34.22 | $34.60 | $26.93 | 142,759 |
2015-12-11 | $34.71 | $34.74 | $34.47 | $34.47 | $26.83 | 107,812 |
2015-12-10 | $35.05 | $35.35 | $35.00 | $35.14 | $27.35 | 97,609 |
2015-12-09 | $35.22 | $35.72 | $34.93 | $35.06 | $27.29 | 93,044 |
2015-12-08 | $35.19 | $35.43 | $35.05 | $35.19 | $27.39 | 104,741 |
2015-12-07 | $35.77 | $35.77 | $35.38 | $35.55 | $27.67 | 49,442 |
2015-12-04 | $35.45 | $36.03 | $35.45 | $35.94 | $27.97 | 68,119 |
2015-12-03 | $35.95 | $35.95 | $35.31 | $35.42 | $27.57 | 75,264 |
2015-12-02 | $36.44 | $36.44 | $35.81 | $35.83 | $27.88 | 271,264 |
2015-12-01 | $36.38 | $36.52 | $36.32 | $36.52 | $28.42 | 79,546 |
2015-11-30 | $36.34 | $36.41 | $36.23 | $36.26 | $28.22 | 95,403 |
2015-11-27 | $36.33 | $36.34 | $36.27 | $36.27 | $28.23 | 35,149 |
2015-11-25 | $36.40 | $36.42 | $36.25 | $36.35 | $28.29 | 70,346 |
2015-11-24 | $36.05 | $36.49 | $36.00 | $36.45 | $28.37 | 94,800 |
2015-11-23 | $36.16 | $36.32 | $36.11 | $36.19 | $28.16 | 119,468 |
2015-11-20 | $36.33 | $36.50 | $36.19 | $36.26 | $28.22 | 83,701 |
2015-11-19 | $36.23 | $36.30 | $36.12 | $36.19 | $28.16 | 112,481 |
2015-11-18 | $35.82 | $36.28 | $35.82 | $36.25 | $28.21 | 87,902 |
2015-11-17 | $35.94 | $36.09 | $35.64 | $35.71 | $27.79 | 86,623 |
2015-11-16 | $35.31 | $35.93 | $35.31 | $35.91 | $27.95 | 84,601 |
2015-11-13 | $35.53 | $35.55 | $35.30 | $35.33 | $27.50 | 401,925 |
2015-11-12 | $35.96 | $36.00 | $35.60 | $35.62 | $27.72 | 86,565 |
2015-11-11 | $36.50 | $36.50 | $36.16 | $36.21 | $28.18 | 195,858 |
2015-11-10 | $36.31 | $36.47 | $36.25 | $36.36 | $28.30 | 172,922 |
2015-11-09 | $36.62 | $36.62 | $36.28 | $36.42 | $28.34 | 166,663 |
2015-11-06 | $36.85 | $36.85 | $36.48 | $36.70 | $28.56 | 97,542 |
2015-11-05 | $37.01 | $37.10 | $36.74 | $36.94 | $28.75 | 69,951 |
2015-11-04 | $37.33 | $37.33 | $36.93 | $36.98 | $28.78 | 154,794 |
2015-11-03 | $37.02 | $37.37 | $37.02 | $37.19 | $28.94 | 119,842 |
2015-11-02 | $36.72 | $37.17 | $36.67 | $37.12 | $28.89 | 170,187 |
2015-10-30 | $36.71 | $36.91 | $36.59 | $36.69 | $28.55 | 48,517 |
2015-10-29 | $37.00 | $37.00 | $36.58 | $36.66 | $28.53 | 121,256 |
2015-10-28 | $36.48 | $36.88 | $36.46 | $36.86 | $28.69 | 72,670 |
2015-10-27 | $36.56 | $36.64 | $36.30 | $36.42 | $28.34 | 69,182 |
2015-10-26 | $36.79 | $36.79 | $36.61 | $36.65 | $28.52 | 54,429 |
2015-10-23 | $36.99 | $36.99 | $36.69 | $36.85 | $28.68 | 199,625 |
2015-10-22 | $36.27 | $36.83 | $36.27 | $36.79 | $28.63 | 162,694 |
2015-10-21 | $36.36 | $36.45 | $36.12 | $36.13 | $28.12 | 53,018 |
2015-10-20 | $35.99 | $36.30 | $35.97 | $36.17 | $28.15 | 69,194 |
2015-10-19 | $36.03 | $36.10 | $35.90 | $36.07 | $28.07 | 59,334 |
2015-10-16 | $36.14 | $36.20 | $35.95 | $36.20 | $28.17 | 67,634 |
2015-10-15 | $35.71 | $36.04 | $35.55 | $36.02 | $28.03 | 82,981 |
2015-10-14 | $35.74 | $35.90 | $35.65 | $35.74 | $27.81 | 103,419 |
2015-10-13 | $35.77 | $36.09 | $35.71 | $35.73 | $27.81 | 84,528 |
2015-10-12 | $36.07 | $36.07 | $35.88 | $35.95 | $27.98 | 40,587 |
2015-10-09 | $36.29 | $36.41 | $36.09 | $36.15 | $28.13 | 96,774 |
2015-10-08 | $35.69 | $36.25 | $35.67 | $36.20 | $28.17 | 87,794 |
2015-10-07 | $35.60 | $35.85 | $35.36 | $35.76 | $27.83 | 201,205 |
2015-10-06 | $35.21 | $35.45 | $35.21 | $35.36 | $27.52 | 66,118 |
2015-10-05 | $34.56 | $35.28 | $34.56 | $35.22 | $27.41 | 54,253 |
2015-10-02 | $33.40 | $34.31 | $33.30 | $34.30 | $26.69 | 89,897 |
2015-10-01 | $34.02 | $34.02 | $33.41 | $33.70 | $26.23 | 83,027 |
2015-09-30 | $33.64 | $33.88 | $33.47 | $33.87 | $26.36 | 131,508 |
2015-09-29 | $33.27 | $33.50 | $33.05 | $33.22 | $25.85 | 546,685 |
2015-09-28 | $33.89 | $33.99 | $33.19 | $33.22 | $25.85 | 210,508 |
2015-09-25 | $34.40 | $34.40 | $33.91 | $34.09 | $26.53 | 309,187 |
2015-09-24 | $33.88 | $34.22 | $33.72 | $34.12 | $26.55 | 229,065 |
2015-09-23 | $34.30 | $34.40 | $34.08 | $34.14 | $26.57 | 215,660 |
2015-09-22 | $34.61 | $34.72 | $34.43 | $34.66 | $26.73 | 108,088 |
2015-09-21 | $35.15 | $35.31 | $34.98 | $35.06 | $27.04 | 63,059 |
2015-09-18 | $35.30 | $35.43 | $34.86 | $34.96 | $26.96 | 126,524 |
2015-09-17 | $35.80 | $36.22 | $35.69 | $35.75 | $27.57 | 88,679 |
2015-09-16 | $35.59 | $35.92 | $35.59 | $35.89 | $27.68 | 115,659 |
2015-09-15 | $35.12 | $35.56 | $35.12 | $35.48 | $27.36 | 42,556 |
2015-09-14 | $35.13 | $35.13 | $34.90 | $35.06 | $27.04 | 49,135 |
2015-09-11 | $35.00 | $35.13 | $34.78 | $35.12 | $27.08 | 105,546 |
2015-09-10 | $34.90 | $35.38 | $34.90 | $35.12 | $27.08 | 79,069 |
2015-09-09 | $35.61 | $35.68 | $34.91 | $34.91 | $26.92 | 105,087 |
2015-09-08 | $34.93 | $35.36 | $34.86 | $35.34 | $27.25 | 240,150 |
2015-09-04 | $34.36 | $34.39 | $34.02 | $34.22 | $26.39 | 102,774 |
2015-09-03 | $34.70 | $35.13 | $34.66 | $34.83 | $26.86 | 85,026 |
ALPS Sector Dividend Dogs ETF (SDOG) News Headlines
Recent ALPS Sector Dividend Dogs ETF (SDOG) News
Similar Companies to ALPS Sector Dividend Dogs ETF (SDOG) 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 | -- | -- | -- |