Sprott Junior Gold Miners ETF (SGDJ) Exchange: NYSE ARCA
Data as of May 2, 2025
$45.47 ($-1.05) -2.26%
Sprott Junior Gold Miners ETF - Daily Information
Click for more stock information on Sprott Junior Gold Miners ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $45.02 |
Previous Close | $45.47 |
High | $45.55 |
Low | $44.69 |
Adjusted Open | $45.02 |
Previous Adjusted Close | $45.47 |
Adjusted High | $45.55 |
Adjusted Low | $44.69 |
About Sprott Junior Gold Miners ETF (SGDJ)
The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Underlying Index. The Underlying Index aims to track the performance of “junior” gold and junior silver mining companies whose stocks are traded on major U.S. or Canadian exchanges. Junior companies include early stage mining companies that are in the exploration stage only or that hold properties that might not ultimately produce gold or silver. In addition to common stock or American Depository Receipts (“ADRs”) or Global Depository Receipts (“GDRs”) of junior gold mining companies, the Underlying Index may include common stock or ADRs of junior silver mining companies. The Underlying Index is compiled by Zacks Index Services (the “Index Provider”). In order to be included in the Underlying Index, the equity securities of junior gold or junior silver mining companies must be traded on one or more major U.S. or Canadian exchanges, have a minimum market capitalization of at least $250 million and a maximum market capitalization of $2 billion, and have a 3-month minimum average daily price volume of $500,000. A company is classified as either a gold or silver mining company if it earns over 50% of its revenue from the mining of the applicable metal. If these rules result in fewer than 30 eligible constituents, the $250 million minimum market capitalization will be lowered in increments of $50 million and the $500,000 3-month minimum average daily price volume will be relaxed until the Underlying Index has at least 30 companies that satisfy the selection criteria. If a constituent is listed on more than one stock exchange, the more liquid constituent will be selected. At least 80% of the Underlying Index (by weight) must consist of junior gold mining companies while no more than 20% may consist of junior silver mining companies. The Underlying Index employs a modified market capitalization weighted methodology such that each constituent comprises no more than 9% of the weight of the Underlying Index as of each rebalance, provided that, as of each rebalance, no more than 45% of the weight of the Underlying Index may consist of constituents comprising greater than 5% of the weight of the Underlying Index. The Underlying Index is reconstituted and rebalanced semi-annually after the close of the third Friday of May and November. The Fund will invest at least 90% of its net assets in securities that comprise the Underlying Index.
Invest in Sprott Junior Gold Miners ETF (SGDJ)
Historical Stock Data for Sprott Junior Gold Miners ETF (SGDJ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $45.02 | $45.55 | $44.69 | $45.47 | $45.47 | 18,382 |
2025-04-24 | $45.68 | $46.52 | $45.32 | $46.52 | $46.52 | 24,569 |
2025-04-23 | $44.75 | $45.40 | $44.33 | $44.90 | $44.90 | 51,927 |
2025-04-22 | $48.32 | $48.45 | $46.00 | $46.28 | $46.28 | 49,261 |
2025-04-21 | $48.58 | $48.87 | $47.10 | $47.98 | $47.98 | 67,117 |
2025-04-17 | $47.04 | $47.25 | $45.95 | $46.65 | $46.65 | 34,712 |
2025-04-16 | $47.23 | $47.96 | $47.15 | $47.46 | $47.46 | 73,119 |
2025-04-15 | $45.34 | $45.95 | $45.34 | $45.88 | $45.88 | 34,756 |
2025-04-14 | $45.13 | $45.49 | $44.40 | $45.34 | $45.34 | 34,857 |
2025-04-11 | $44.38 | $45.47 | $44.19 | $45.35 | $45.35 | 42,529 |
2025-04-10 | $41.22 | $43.46 | $41.22 | $42.66 | $42.66 | 34,704 |
2025-04-09 | $38.34 | $41.20 | $38.34 | $41.12 | $41.12 | 19,230 |
2025-04-08 | $39.70 | $39.70 | $37.19 | $37.52 | $37.52 | 16,525 |
2025-04-07 | $37.27 | $38.87 | $37.12 | $37.36 | $37.36 | 21,648 |
2025-04-04 | $40.06 | $40.08 | $37.57 | $38.00 | $38.00 | 39,065 |
2025-04-03 | $40.69 | $42.90 | $40.58 | $42.03 | $42.03 | 55,768 |
2025-04-02 | $42.27 | $42.27 | $41.57 | $41.84 | $41.84 | 17,166 |
2025-04-01 | $42.35 | $42.49 | $41.52 | $41.98 | $41.98 | 21,072 |
2025-03-31 | $42.45 | $42.80 | $41.19 | $42.51 | $42.51 | 28,296 |
2025-03-28 | $43.21 | $43.56 | $42.33 | $42.56 | $42.56 | 24,420 |
2025-03-27 | $41.81 | $42.89 | $41.81 | $42.80 | $42.80 | 23,254 |
2025-03-26 | $42.00 | $42.00 | $41.48 | $41.50 | $41.50 | 7,493 |
2025-03-25 | $41.48 | $42.32 | $41.48 | $41.63 | $41.63 | 31,056 |
2025-03-24 | $41.34 | $41.34 | $40.81 | $40.81 | $40.81 | 13,179 |
2025-03-21 | $41.52 | $41.55 | $40.98 | $41.11 | $41.11 | 20,889 |
2025-03-20 | $41.91 | $42.59 | $41.90 | $42.59 | $42.59 | 9,276 |
2025-03-19 | $42.11 | $42.48 | $41.71 | $42.42 | $42.42 | 18,910 |
2025-03-18 | $42.69 | $42.75 | $42.10 | $42.24 | $42.24 | 34,007 |
2025-03-17 | $41.73 | $42.70 | $41.73 | $42.69 | $42.69 | 35,457 |
2025-03-14 | $41.60 | $41.62 | $41.22 | $41.47 | $41.47 | 20,625 |
2025-03-13 | $39.99 | $41.19 | $39.99 | $41.04 | $41.04 | 39,099 |
2025-03-12 | $38.88 | $39.65 | $38.83 | $39.65 | $39.65 | 14,099 |
2025-03-11 | $37.93 | $39.13 | $37.93 | $38.92 | $38.92 | 21,536 |
2025-03-10 | $38.95 | $38.95 | $37.49 | $37.78 | $37.78 | 19,994 |
2025-03-07 | $38.99 | $39.83 | $38.59 | $39.27 | $39.27 | 14,247 |
2025-03-06 | $38.83 | $39.55 | $38.83 | $39.00 | $39.00 | 32,789 |
2025-03-05 | $37.40 | $38.82 | $37.40 | $38.66 | $38.66 | 15,641 |
2025-03-04 | $37.22 | $37.56 | $36.29 | $37.40 | $37.40 | 27,893 |
2025-03-03 | $37.78 | $38.09 | $37.00 | $37.18 | $37.18 | 19,425 |
2025-02-28 | $36.70 | $37.12 | $36.29 | $37.12 | $37.12 | 12,508 |
2025-02-27 | $38.27 | $38.27 | $36.91 | $36.99 | $36.99 | 15,586 |
2025-02-26 | $37.59 | $38.44 | $37.51 | $38.32 | $38.32 | 19,070 |
2025-02-25 | $38.87 | $38.87 | $37.66 | $38.11 | $38.11 | 15,048 |
2025-02-24 | $38.83 | $39.21 | $38.12 | $38.95 | $38.95 | 18,332 |
2025-02-21 | $40.20 | $40.20 | $38.58 | $38.80 | $38.80 | 37,893 |
2025-02-20 | $39.63 | $40.50 | $39.63 | $40.37 | $40.37 | 25,362 |
2025-02-19 | $38.94 | $39.37 | $38.94 | $39.27 | $39.27 | 15,493 |
2025-02-18 | $38.90 | $39.08 | $38.55 | $38.82 | $38.82 | 36,802 |
2025-02-14 | $39.96 | $39.96 | $38.50 | $38.52 | $38.52 | 37,886 |
2025-02-13 | $39.42 | $39.55 | $38.86 | $39.55 | $39.55 | 29,541 |
2025-02-12 | $38.55 | $39.46 | $38.43 | $39.30 | $39.30 | 16,805 |
2025-02-11 | $39.37 | $39.73 | $39.10 | $39.11 | $39.11 | 33,854 |
2025-02-10 | $39.68 | $40.06 | $39.58 | $39.75 | $39.75 | 30,795 |
2025-02-07 | $39.31 | $39.74 | $38.93 | $38.95 | $38.95 | 14,242 |
2025-02-06 | $39.49 | $39.64 | $39.35 | $39.62 | $39.62 | 10,914 |
2025-02-05 | $38.75 | $40.03 | $38.75 | $39.58 | $39.58 | 37,815 |
2025-02-04 | $37.76 | $38.46 | $37.76 | $38.43 | $38.43 | 16,669 |
2025-02-03 | $37.05 | $37.78 | $36.91 | $37.31 | $37.31 | 27,461 |
2025-01-31 | $37.63 | $37.92 | $37.14 | $37.14 | $37.14 | 21,696 |
2025-01-30 | $36.62 | $38.09 | $36.62 | $37.60 | $37.60 | 33,602 |
2025-01-29 | $36.35 | $36.82 | $36.13 | $36.57 | $36.57 | 13,077 |
2025-01-28 | $35.86 | $36.40 | $35.82 | $36.23 | $36.23 | 26,814 |
2025-01-27 | $36.35 | $36.35 | $35.71 | $35.92 | $35.92 | 10,646 |
2025-01-24 | $37.06 | $37.39 | $36.91 | $37.15 | $37.15 | 24,254 |
2025-01-23 | $36.44 | $36.89 | $36.25 | $36.89 | $36.89 | 104,446 |
2025-01-22 | $36.90 | $37.15 | $36.40 | $36.74 | $36.74 | 14,573 |
2025-01-21 | $36.44 | $36.96 | $36.44 | $36.72 | $36.72 | 23,395 |
2025-01-17 | $35.62 | $35.90 | $35.35 | $35.76 | $35.76 | 7,387 |
2025-01-16 | $36.19 | $36.28 | $35.76 | $35.80 | $35.80 | 10,319 |
2025-01-15 | $36.34 | $36.34 | $35.58 | $35.95 | $35.95 | 11,829 |
2025-01-14 | $34.73 | $35.73 | $34.57 | $35.64 | $35.64 | 17,977 |
2025-01-13 | $34.75 | $34.75 | $34.00 | $34.15 | $34.15 | 20,948 |
2025-01-10 | $35.68 | $36.06 | $35.15 | $35.20 | $35.20 | 15,677 |
2025-01-08 | $34.65 | $35.48 | $34.65 | $35.48 | $35.48 | 16,060 |
2025-01-07 | $34.90 | $35.33 | $34.53 | $34.64 | $34.64 | 13,077 |
2025-01-06 | $35.06 | $35.06 | $34.38 | $34.40 | $34.40 | 14,740 |
2025-01-03 | $35.17 | $35.17 | $34.81 | $34.90 | $34.90 | 44,745 |
2025-01-02 | $34.16 | $34.99 | $34.16 | $34.99 | $34.99 | 15,810 |
2024-12-31 | $32.96 | $33.34 | $32.96 | $33.26 | $33.26 | 12,380 |
2024-12-30 | $33.25 | $33.25 | $32.54 | $32.95 | $32.95 | 19,186 |
2024-12-27 | $33.29 | $33.29 | $32.84 | $33.18 | $33.18 | 14,601 |
2024-12-26 | $33.50 | $33.70 | $33.49 | $33.58 | $33.58 | 6,301 |
2024-12-24 | $33.42 | $33.48 | $33.21 | $33.37 | $33.37 | 5,284 |
2024-12-23 | $33.51 | $33.59 | $33.16 | $33.55 | $33.55 | 16,118 |
2024-12-20 | $33.45 | $34.09 | $33.39 | $33.70 | $33.70 | 23,596 |
2024-12-19 | $33.89 | $34.13 | $33.00 | $33.08 | $33.08 | 73,462 |
2024-12-18 | $35.59 | $35.65 | $33.70 | $33.86 | $33.86 | 29,612 |
2024-12-17 | $35.69 | $35.89 | $35.44 | $35.69 | $35.69 | 19,321 |
2024-12-16 | $36.58 | $36.58 | $35.54 | $36.04 | $36.04 | 16,560 |
2024-12-13 | $37.42 | $37.47 | $35.99 | $36.29 | $36.29 | 22,278 |
2024-12-12 | $38.40 | $38.40 | $37.34 | $37.38 | $37.38 | 15,039 |
2024-12-11 | $40.28 | $41.38 | $40.28 | $41.38 | $39.10 | 16,780 |
2024-12-10 | $40.28 | $40.80 | $40.16 | $40.50 | $38.27 | 18,344 |
2024-12-09 | $39.23 | $40.54 | $39.23 | $39.69 | $37.50 | 19,391 |
2024-12-06 | $38.80 | $38.80 | $38.07 | $38.26 | $36.15 | 9,565 |
2024-12-05 | $39.04 | $39.37 | $38.70 | $38.87 | $36.73 | 4,409 |
2024-12-04 | $38.64 | $38.85 | $38.47 | $38.66 | $38.66 | 7,250 |
2024-12-03 | $37.74 | $38.87 | $37.70 | $38.62 | $38.62 | 12,716 |
2024-12-02 | $37.94 | $37.94 | $37.48 | $37.60 | $37.60 | 9,266 |
2024-11-29 | $37.60 | $37.90 | $37.36 | $37.56 | $37.56 | 10,779 |
2024-11-27 | $37.08 | $37.43 | $37.00 | $37.11 | $37.11 | 4,213 |
2024-11-26 | $36.65 | $36.72 | $36.35 | $36.55 | $36.55 | 13,338 |
2024-11-25 | $37.66 | $37.85 | $36.36 | $36.53 | $36.53 | 26,001 |
2024-11-22 | $37.96 | $38.19 | $37.75 | $37.86 | $37.86 | 12,008 |
2024-11-21 | $37.65 | $37.94 | $37.32 | $37.92 | $37.92 | 25,761 |
2024-11-20 | $37.08 | $37.18 | $36.67 | $37.03 | $37.03 | 9,115 |
2024-11-19 | $36.86 | $37.41 | $36.77 | $37.41 | $37.41 | 7,965 |
2024-11-18 | $36.03 | $37.21 | $36.03 | $36.96 | $36.96 | 29,334 |
2024-11-15 | $35.06 | $35.31 | $34.81 | $34.93 | $34.93 | 9,906 |
2024-11-14 | $34.71 | $35.28 | $34.54 | $35.00 | $35.00 | 32,827 |
2024-11-13 | $36.20 | $36.55 | $35.15 | $35.17 | $35.17 | 18,249 |
2024-11-12 | $36.57 | $36.66 | $35.79 | $36.01 | $36.01 | 15,862 |
2024-11-11 | $37.99 | $38.00 | $36.65 | $36.96 | $36.96 | 38,153 |
2024-11-08 | $39.08 | $39.12 | $38.35 | $38.44 | $38.44 | 11,439 |
2024-11-07 | $38.77 | $39.02 | $38.06 | $38.87 | $38.87 | 20,455 |
2024-11-06 | $38.50 | $38.94 | $37.56 | $38.65 | $38.65 | 32,516 |
2024-11-05 | $39.85 | $40.04 | $39.38 | $39.52 | $39.52 | 6,458 |
2024-11-04 | $39.66 | $39.66 | $39.16 | $39.27 | $39.27 | 23,096 |
2024-11-01 | $39.99 | $39.99 | $39.14 | $39.14 | $39.14 | 10,821 |
2024-10-31 | $40.27 | $40.27 | $39.08 | $39.68 | $39.68 | 15,051 |
2024-10-30 | $41.12 | $41.12 | $40.27 | $40.63 | $40.63 | 17,553 |
2024-10-29 | $40.73 | $41.33 | $40.72 | $41.10 | $41.10 | 20,066 |
2024-10-28 | $40.61 | $40.90 | $40.50 | $40.59 | $40.59 | 9,369 |
2024-10-25 | $41.41 | $41.41 | $40.54 | $40.61 | $40.61 | 14,492 |
2024-10-24 | $41.84 | $41.84 | $40.52 | $41.35 | $41.35 | 18,842 |
2024-10-23 | $41.87 | $42.01 | $41.20 | $41.38 | $41.38 | 24,837 |
2024-10-22 | $42.05 | $42.49 | $42.05 | $42.40 | $42.40 | 18,291 |
2024-10-21 | $41.76 | $42.12 | $41.13 | $41.32 | $41.32 | 25,101 |
2024-10-18 | $40.00 | $41.16 | $40.00 | $41.02 | $41.02 | 32,764 |
2024-10-17 | $39.68 | $40.11 | $39.16 | $39.82 | $39.82 | 15,929 |
2024-10-16 | $39.16 | $39.35 | $38.56 | $38.56 | $38.56 | 27,694 |
2024-10-15 | $38.30 | $38.80 | $38.14 | $38.74 | $38.74 | 17,271 |
2024-10-14 | $37.99 | $38.19 | $37.72 | $37.88 | $37.88 | 15,924 |
2024-10-11 | $38.04 | $38.37 | $37.95 | $38.02 | $38.02 | 17,661 |
2024-10-10 | $36.59 | $37.61 | $36.59 | $37.61 | $37.61 | 13,844 |
2024-10-09 | $36.21 | $36.38 | $35.97 | $36.35 | $36.35 | 7,974 |
2024-10-08 | $36.35 | $36.61 | $36.02 | $36.56 | $36.56 | 16,201 |
2024-10-07 | $36.90 | $36.90 | $36.39 | $36.49 | $36.49 | 47,822 |
2024-10-04 | $36.87 | $37.25 | $36.74 | $36.84 | $36.84 | 8,850 |
2024-10-03 | $36.70 | $36.75 | $36.36 | $36.68 | $36.68 | 14,730 |
2024-10-02 | $37.47 | $37.71 | $37.16 | $37.36 | $37.36 | 9,762 |
2024-10-01 | $37.50 | $37.64 | $37.15 | $37.49 | $37.49 | 13,955 |
2024-09-30 | $37.40 | $37.50 | $36.49 | $36.97 | $36.97 | 44,630 |
2024-09-27 | $38.33 | $38.47 | $37.08 | $37.26 | $37.26 | 32,909 |
2024-09-26 | $38.08 | $38.46 | $37.91 | $38.35 | $38.35 | 46,842 |
2024-09-25 | $37.88 | $38.40 | $37.44 | $37.44 | $37.44 | 29,544 |
2024-09-24 | $37.24 | $37.95 | $37.21 | $37.94 | $37.94 | 17,613 |
2024-09-23 | $37.44 | $37.78 | $37.00 | $37.00 | $37.00 | 12,811 |
2024-09-20 | $37.03 | $37.35 | $36.82 | $37.24 | $37.24 | 22,396 |
2024-09-19 | $36.97 | $36.97 | $36.37 | $36.54 | $36.54 | 21,447 |
2024-09-18 | $36.23 | $37.49 | $35.70 | $35.85 | $35.85 | 30,160 |
2024-09-17 | $36.35 | $36.56 | $35.87 | $36.12 | $36.12 | 16,753 |
2024-09-16 | $36.50 | $36.70 | $36.02 | $36.41 | $36.41 | 48,126 |
2024-09-13 | $36.47 | $36.80 | $36.33 | $36.73 | $36.73 | 29,018 |
2024-09-12 | $34.50 | $35.93 | $34.50 | $35.81 | $35.81 | 71,370 |
2024-09-11 | $33.38 | $33.89 | $32.83 | $33.89 | $33.89 | 16,620 |
2024-09-10 | $33.23 | $33.49 | $32.87 | $33.49 | $33.49 | 16,825 |
2024-09-09 | $32.72 | $32.99 | $32.72 | $32.94 | $32.94 | 10,919 |
2024-09-06 | $33.30 | $33.30 | $32.38 | $32.42 | $32.42 | 13,880 |
2024-09-05 | $33.63 | $33.89 | $33.40 | $33.46 | $33.46 | 43,517 |
2024-09-04 | $32.84 | $33.45 | $32.77 | $33.11 | $33.11 | 15,428 |
2024-09-03 | $34.33 | $34.33 | $33.06 | $33.24 | $33.24 | 43,088 |
2024-08-30 | $35.14 | $35.22 | $34.52 | $34.76 | $34.76 | 17,051 |
2024-08-29 | $34.66 | $35.00 | $34.66 | $34.84 | $34.84 | 22,247 |
2024-08-28 | $35.35 | $35.35 | $34.50 | $34.82 | $34.82 | 32,862 |
2024-08-27 | $35.64 | $35.72 | $35.42 | $35.72 | $35.72 | 14,202 |
2024-08-26 | $36.35 | $36.35 | $35.83 | $36.05 | $36.05 | 14,439 |
2024-08-23 | $35.93 | $36.33 | $35.76 | $36.10 | $36.10 | 21,787 |
2024-08-22 | $36.05 | $36.10 | $35.11 | $35.46 | $35.46 | 27,243 |
2024-08-21 | $36.30 | $36.64 | $35.91 | $36.64 | $36.64 | 16,364 |
2024-08-20 | $36.43 | $36.45 | $35.82 | $36.10 | $36.10 | 14,537 |
2024-08-19 | $34.98 | $36.06 | $34.85 | $35.95 | $35.95 | 36,118 |
2024-08-16 | $34.32 | $35.13 | $34.32 | $35.13 | $35.13 | 17,255 |
2024-08-15 | $33.80 | $33.93 | $33.37 | $33.70 | $33.70 | 12,674 |
2024-08-14 | $33.63 | $33.71 | $33.31 | $33.53 | $33.53 | 27,012 |
2024-08-13 | $33.52 | $33.97 | $33.44 | $33.87 | $33.87 | 27,526 |
2024-08-12 | $32.24 | $33.52 | $32.24 | $33.49 | $33.49 | 45,828 |
2024-08-09 | $31.09 | $31.29 | $30.79 | $31.16 | $31.16 | 14,868 |
2024-08-08 | $30.53 | $31.10 | $30.43 | $30.90 | $30.90 | 8,965 |
2024-08-07 | $31.17 | $31.34 | $29.95 | $30.08 | $30.08 | 9,829 |
2024-08-06 | $30.78 | $31.00 | $29.93 | $30.78 | $30.78 | 31,858 |
2024-08-05 | $29.89 | $30.76 | $29.44 | $30.65 | $30.65 | 38,753 |
2024-08-02 | $32.50 | $32.67 | $31.45 | $31.61 | $31.61 | 17,567 |
2024-08-01 | $33.11 | $33.11 | $31.91 | $32.26 | $32.26 | 17,396 |
2024-07-31 | $32.82 | $33.41 | $32.82 | $33.24 | $33.24 | 11,653 |
2024-07-30 | $32.45 | $32.56 | $31.93 | $32.44 | $32.44 | 6,823 |
2024-07-29 | $32.32 | $32.32 | $31.79 | $32.19 | $32.19 | 12,408 |
2024-07-26 | $32.33 | $32.48 | $32.21 | $32.30 | $32.30 | 8,177 |
2024-07-25 | $32.32 | $32.52 | $31.92 | $32.21 | $32.21 | 17,532 |
2024-07-24 | $33.67 | $34.21 | $33.04 | $33.08 | $33.08 | 23,757 |
2024-07-23 | $33.33 | $33.33 | $33.05 | $33.28 | $33.28 | 3,294 |
2024-07-22 | $33.49 | $33.49 | $33.10 | $33.38 | $33.38 | 9,230 |
2024-07-19 | $33.21 | $33.73 | $33.21 | $33.44 | $33.44 | 6,836 |
2024-07-18 | $34.80 | $34.80 | $33.67 | $33.91 | $33.91 | 13,957 |
2024-07-17 | $35.28 | $35.45 | $34.54 | $34.70 | $34.70 | 16,042 |
2024-07-16 | $34.76 | $35.45 | $34.60 | $35.45 | $35.45 | 23,296 |
2024-07-15 | $35.02 | $35.11 | $34.58 | $34.58 | $34.58 | 11,329 |
2024-07-12 | $34.63 | $35.14 | $34.56 | $35.02 | $35.02 | 8,566 |
2024-07-11 | $34.87 | $35.03 | $34.20 | $34.96 | $34.96 | 33,839 |
2024-07-10 | $33.59 | $34.14 | $33.59 | $34.02 | $34.02 | 8,778 |
2024-07-09 | $33.18 | $33.29 | $32.92 | $33.28 | $33.28 | 5,423 |
2024-07-08 | $33.03 | $33.29 | $32.69 | $33.20 | $33.20 | 15,817 |
2024-07-05 | $32.89 | $33.45 | $32.64 | $33.32 | $33.32 | 28,796 |
2024-07-03 | $31.66 | $32.48 | $31.66 | $32.38 | $32.38 | 9,801 |
2024-07-02 | $30.92 | $31.19 | $30.66 | $31.19 | $31.19 | 5,005 |
2024-07-01 | $31.04 | $31.24 | $30.82 | $30.93 | $30.93 | 12,187 |
2024-06-28 | $31.15 | $31.25 | $30.60 | $30.82 | $30.82 | 13,138 |
2024-06-27 | $30.98 | $31.20 | $30.79 | $30.90 | $30.90 | 10,153 |
2024-06-26 | $30.32 | $30.49 | $30.28 | $30.41 | $30.41 | 16,706 |
2024-06-25 | $32.24 | $32.24 | $30.62 | $30.87 | $30.87 | 88,667 |
2024-06-24 | $32.50 | $32.57 | $32.36 | $32.52 | $32.52 | 6,468 |
2024-06-21 | $32.71 | $32.71 | $31.92 | $32.31 | $32.31 | 12,202 |
2024-06-20 | $32.44 | $32.84 | $32.44 | $32.73 | $32.73 | 9,048 |
2024-06-18 | $31.69 | $32.36 | $31.69 | $32.19 | $32.19 | 8,088 |
2024-06-17 | $32.02 | $32.57 | $31.63 | $32.01 | $32.01 | 25,312 |
2024-06-14 | $32.19 | $32.36 | $31.94 | $32.20 | $32.20 | 7,705 |
2024-06-13 | $32.65 | $32.99 | $31.84 | $31.93 | $31.93 | 20,670 |
2024-06-12 | $33.55 | $33.55 | $32.71 | $32.84 | $32.84 | 8,695 |
2024-06-11 | $32.60 | $32.64 | $32.31 | $32.48 | $32.48 | 34,649 |
2024-06-10 | $32.64 | $32.93 | $32.27 | $32.76 | $32.76 | 15,734 |
2024-06-07 | $33.64 | $33.84 | $32.31 | $32.36 | $32.36 | 23,526 |
2024-06-06 | $33.87 | $35.04 | $33.79 | $35.02 | $35.02 | 20,663 |
2024-06-05 | $33.58 | $33.90 | $33.13 | $33.66 | $33.66 | 11,575 |
2024-06-04 | $34.05 | $34.05 | $33.09 | $33.26 | $33.26 | 37,172 |
2024-06-03 | $34.71 | $34.77 | $34.37 | $34.72 | $34.72 | 34,695 |
2024-05-31 | $35.26 | $35.26 | $34.24 | $34.57 | $34.57 | 14,628 |
2024-05-30 | $34.54 | $34.95 | $34.45 | $34.69 | $34.69 | 13,288 |
2024-05-29 | $34.54 | $34.66 | $34.17 | $34.17 | $34.17 | 23,620 |
2024-05-28 | $34.92 | $35.00 | $34.60 | $34.69 | $34.69 | 28,045 |
2024-05-24 | $34.00 | $34.32 | $33.93 | $34.08 | $34.08 | 13,477 |
2024-05-23 | $34.45 | $34.45 | $33.36 | $33.62 | $33.62 | 11,696 |
2024-05-22 | $35.63 | $35.63 | $34.32 | $34.34 | $34.34 | 18,931 |
2024-05-21 | $36.09 | $36.15 | $35.79 | $35.79 | $35.79 | 40,059 |
2024-05-20 | $35.93 | $36.45 | $35.47 | $36.07 | $36.07 | 56,210 |
2024-05-17 | $35.13 | $36.05 | $34.90 | $35.93 | $35.93 | 21,424 |
2024-05-16 | $34.59 | $34.80 | $34.52 | $34.62 | $34.62 | 21,662 |
2024-05-15 | $34.25 | $34.72 | $33.55 | $34.70 | $34.70 | 15,925 |
2024-05-14 | $33.73 | $33.94 | $33.60 | $33.94 | $33.94 | 19,894 |
2024-05-13 | $33.94 | $33.94 | $33.20 | $33.33 | $33.33 | 13,192 |
2024-05-10 | $34.53 | $34.54 | $33.96 | $33.97 | $33.97 | 21,837 |
2024-05-09 | $32.94 | $34.05 | $32.94 | $33.97 | $33.97 | 13,804 |
2024-05-08 | $33.01 | $33.15 | $32.73 | $32.95 | $32.95 | 11,226 |
2024-05-07 | $32.95 | $33.25 | $32.85 | $32.98 | $32.98 | 59,911 |
2024-05-06 | $32.63 | $33.18 | $32.55 | $32.90 | $32.90 | 38,334 |
2024-05-03 | $32.47 | $32.53 | $31.91 | $32.07 | $32.07 | 9,663 |
2024-05-02 | $32.15 | $32.50 | $31.70 | $32.39 | $32.39 | 17,519 |
2024-05-01 | $31.60 | $33.00 | $31.60 | $32.38 | $32.38 | 16,601 |
2024-04-30 | $32.73 | $32.85 | $31.81 | $31.81 | $31.81 | 20,987 |
2024-04-29 | $33.49 | $33.64 | $33.08 | $33.33 | $33.33 | 11,868 |
2024-04-26 | $33.14 | $33.20 | $32.82 | $33.09 | $33.09 | 11,207 |
2024-04-25 | $31.80 | $33.06 | $31.72 | $32.81 | $32.81 | 16,800 |
2024-04-24 | $32.11 | $32.39 | $32.07 | $32.23 | $32.23 | 15,256 |
2024-04-23 | $31.57 | $32.48 | $31.26 | $32.17 | $32.17 | 22,353 |
2024-04-22 | $31.95 | $32.29 | $31.56 | $31.56 | $31.56 | 29,214 |
2024-04-19 | $32.97 | $33.53 | $32.97 | $33.20 | $33.20 | 16,998 |
2024-04-18 | $33.17 | $33.17 | $32.67 | $32.87 | $32.87 | 18,236 |
2024-04-17 | $33.04 | $33.27 | $32.56 | $32.67 | $32.67 | 27,496 |
2024-04-16 | $32.27 | $32.47 | $31.51 | $32.35 | $32.35 | 23,939 |
2024-04-15 | $33.19 | $33.19 | $31.99 | $32.71 | $32.71 | 55,438 |
2024-04-12 | $34.30 | $34.95 | $32.70 | $33.08 | $33.08 | 51,209 |
2024-04-11 | $33.30 | $33.74 | $32.63 | $33.74 | $33.74 | 35,319 |
2024-04-10 | $32.50 | $33.31 | $32.39 | $32.60 | $32.60 | 41,376 |
2024-04-09 | $34.02 | $34.31 | $33.40 | $33.78 | $33.78 | 45,660 |
2024-04-08 | $33.61 | $33.82 | $32.58 | $33.19 | $33.19 | 61,404 |
2024-04-05 | $32.55 | $33.63 | $32.28 | $33.34 | $33.34 | 61,728 |
2024-04-04 | $32.84 | $32.84 | $31.90 | $31.95 | $31.95 | 76,178 |
2024-04-03 | $31.71 | $32.77 | $31.63 | $32.64 | $32.64 | 37,452 |
2024-04-02 | $31.81 | $32.26 | $31.51 | $32.00 | $32.00 | 93,743 |
2024-04-01 | $32.00 | $32.38 | $31.04 | $31.79 | $31.79 | 89,872 |
2024-03-28 | $30.89 | $31.64 | $30.75 | $31.42 | $31.42 | 85,263 |
2024-03-27 | $29.82 | $30.82 | $29.82 | $30.79 | $30.79 | 9,589 |
2024-03-26 | $30.09 | $30.09 | $29.63 | $29.72 | $29.72 | 16,880 |
2024-03-25 | $29.38 | $29.83 | $29.37 | $29.44 | $29.44 | 28,241 |
2024-03-22 | $29.47 | $29.61 | $29.02 | $29.04 | $29.04 | 38,647 |
2024-03-21 | $30.40 | $30.50 | $29.69 | $29.75 | $29.75 | 28,015 |
2024-03-20 | $28.69 | $30.28 | $28.61 | $30.26 | $30.26 | 24,293 |
2024-03-19 | $29.26 | $29.26 | $28.66 | $28.75 | $28.75 | 13,414 |
2024-03-18 | $29.67 | $29.67 | $29.30 | $29.38 | $29.38 | 18,297 |
2024-03-15 | $29.48 | $29.63 | $29.35 | $29.44 | $29.44 | 16,047 |
2024-03-14 | $30.00 | $30.15 | $29.45 | $29.72 | $29.72 | 43,537 |
2024-03-13 | $29.72 | $30.43 | $29.72 | $30.15 | $30.15 | 19,231 |
2024-03-12 | $29.63 | $29.68 | $29.24 | $29.62 | $29.62 | 19,219 |
2024-03-11 | $29.48 | $30.25 | $29.42 | $30.11 | $30.11 | 31,799 |
2024-03-08 | $30.23 | $30.38 | $29.79 | $30.00 | $30.00 | 29,311 |
2024-03-07 | $30.00 | $30.14 | $29.90 | $30.08 | $30.08 | 31,541 |
2024-03-06 | $29.28 | $29.85 | $29.28 | $29.47 | $29.47 | 27,549 |
2024-03-05 | $29.02 | $29.51 | $28.80 | $28.80 | $28.80 | 53,266 |
2024-03-04 | $27.80 | $28.72 | $27.74 | $28.70 | $28.70 | 25,123 |
2024-03-01 | $26.23 | $27.42 | $25.96 | $27.25 | $27.25 | 81,944 |
2024-02-29 | $26.16 | $26.27 | $25.92 | $26.19 | $26.19 | 12,945 |
2024-02-28 | $25.76 | $25.76 | $25.51 | $25.57 | $25.57 | 7,331 |
2024-02-27 | $25.94 | $26.02 | $25.83 | $25.91 | $25.91 | 7,987 |
2024-02-26 | $26.21 | $26.21 | $25.77 | $25.93 | $25.93 | 20,454 |
2024-02-23 | $26.16 | $26.70 | $25.91 | $26.61 | $26.61 | 24,669 |
2024-02-22 | $26.41 | $26.41 | $25.91 | $26.05 | $26.05 | 20,692 |
2024-02-21 | $26.38 | $26.38 | $26.05 | $26.23 | $26.23 | 7,907 |
2024-02-20 | $26.76 | $26.80 | $26.29 | $26.59 | $26.59 | 14,953 |
2024-02-16 | $26.26 | $26.88 | $26.25 | $26.64 | $26.64 | 9,024 |
2024-02-15 | $26.03 | $26.69 | $25.95 | $26.66 | $26.66 | 32,812 |
2024-02-14 | $25.58 | $25.84 | $25.46 | $25.72 | $25.72 | 10,300 |
2024-02-13 | $25.83 | $26.02 | $25.10 | $25.44 | $25.44 | 40,511 |
2024-02-12 | $26.08 | $26.50 | $26.08 | $26.48 | $26.48 | 7,127 |
2024-02-09 | $26.35 | $26.35 | $25.96 | $26.16 | $26.16 | 8,832 |
2024-02-08 | $26.44 | $26.65 | $26.40 | $26.53 | $26.53 | 9,964 |
2024-02-07 | $26.50 | $26.60 | $26.36 | $26.53 | $26.53 | 14,780 |
2024-02-06 | $26.17 | $26.67 | $26.17 | $26.52 | $26.52 | 34,569 |
2024-02-05 | $26.31 | $26.31 | $25.79 | $26.11 | $26.11 | 30,172 |
2024-02-02 | $27.12 | $27.12 | $26.57 | $26.97 | $26.97 | 33,998 |
2024-02-01 | $26.95 | $27.80 | $26.95 | $27.73 | $27.73 | 31,419 |
2024-01-31 | $27.67 | $28.01 | $27.06 | $27.07 | $27.07 | 11,871 |
2024-01-30 | $27.95 | $27.95 | $27.33 | $27.54 | $27.54 | 18,005 |
2024-01-29 | $27.34 | $27.61 | $26.99 | $27.61 | $27.61 | 11,374 |
2024-01-26 | $27.52 | $27.57 | $27.23 | $27.36 | $27.36 | 9,344 |
2024-01-25 | $27.16 | $27.48 | $27.11 | $27.35 | $27.35 | 11,913 |
2024-01-24 | $27.70 | $27.70 | $26.61 | $26.69 | $26.69 | 34,935 |
2024-01-23 | $26.73 | $27.06 | $26.60 | $26.96 | $26.96 | 17,642 |
2024-01-22 | $26.77 | $27.11 | $26.63 | $26.63 | $26.63 | 33,119 |
2024-01-19 | $27.04 | $27.04 | $26.61 | $26.91 | $26.91 | 3,379 |
2024-01-18 | $26.99 | $27.49 | $26.59 | $26.87 | $26.87 | 18,635 |
2024-01-17 | $26.63 | $26.63 | $26.30 | $26.56 | $26.56 | 21,441 |
2024-01-16 | $27.56 | $27.71 | $26.67 | $26.83 | $26.83 | 28,097 |
2024-01-12 | $28.38 | $28.84 | $27.62 | $28.48 | $28.48 | 28,352 |
2024-01-11 | $27.90 | $27.90 | $27.13 | $27.46 | $27.46 | 22,756 |
2024-01-10 | $27.82 | $27.90 | $27.63 | $27.76 | $27.76 | 7,440 |
2024-01-09 | $27.87 | $27.87 | $27.51 | $27.68 | $27.68 | 8,326 |
2024-01-08 | $27.41 | $27.81 | $27.41 | $27.73 | $27.73 | 10,097 |
2024-01-05 | $27.78 | $28.33 | $27.58 | $27.72 | $27.72 | 20,783 |
2024-01-04 | $27.65 | $27.93 | $27.55 | $27.76 | $27.76 | 26,068 |
2024-01-03 | $27.89 | $28.06 | $27.51 | $27.81 | $27.81 | 25,672 |
2024-01-02 | $29.34 | $29.55 | $28.79 | $28.79 | $28.79 | 25,891 |
2023-12-29 | $29.48 | $29.56 | $29.23 | $29.42 | $29.42 | 17,659 |
2023-12-28 | $30.29 | $30.50 | $29.51 | $29.54 | $29.54 | 23,588 |
2023-12-27 | $30.40 | $30.81 | $30.23 | $30.62 | $30.62 | 14,894 |
2023-12-26 | $30.27 | $30.27 | $29.93 | $30.10 | $30.10 | 27,170 |
2023-12-22 | $30.25 | $30.86 | $30.02 | $30.09 | $30.09 | 24,350 |
2023-12-21 | $29.58 | $29.88 | $29.50 | $29.80 | $29.80 | 15,856 |
2023-12-20 | $29.90 | $29.99 | $29.19 | $29.19 | $29.19 | 26,144 |
2023-12-19 | $28.92 | $30.23 | $28.92 | $29.74 | $29.74 | 31,603 |
2023-12-18 | $28.89 | $29.42 | $28.52 | $28.80 | $28.80 | 17,309 |
2023-12-15 | $28.94 | $29.29 | $28.62 | $28.65 | $28.65 | 25,830 |
2023-12-14 | $29.09 | $29.67 | $28.77 | $29.02 | $29.02 | 39,641 |
2023-12-13 | $27.76 | $29.73 | $27.70 | $29.73 | $28.42 | 26,592 |
2023-12-12 | $28.38 | $28.38 | $27.54 | $27.84 | $26.62 | 17,088 |
2023-12-11 | $28.47 | $28.60 | $27.99 | $28.33 | $27.08 | 14,027 |
2023-12-08 | $28.61 | $29.20 | $28.44 | $28.89 | $28.89 | 26,936 |
2023-12-07 | $29.72 | $29.72 | $29.10 | $29.17 | $29.17 | 13,121 |
2023-12-06 | $30.03 | $30.14 | $29.67 | $29.74 | $29.74 | 13,929 |
2023-12-05 | $29.97 | $30.44 | $29.41 | $29.41 | $29.41 | 31,896 |
2023-12-04 | $30.53 | $31.01 | $30.13 | $30.40 | $30.40 | 49,892 |
2023-12-01 | $30.30 | $31.39 | $30.19 | $31.39 | $31.39 | 25,776 |
2023-11-30 | $30.16 | $30.22 | $29.90 | $30.14 | $30.14 | 19,300 |
2023-11-29 | $30.21 | $30.34 | $30.13 | $30.28 | $30.28 | 10,662 |
2023-11-28 | $29.38 | $30.26 | $29.25 | $30.21 | $30.21 | 37,731 |
2023-11-27 | $28.63 | $28.87 | $28.49 | $28.84 | $28.84 | 20,948 |
2023-11-24 | $28.00 | $28.58 | $27.72 | $28.56 | $28.56 | 54,457 |
2023-11-22 | $28.35 | $28.35 | $27.84 | $27.89 | $27.89 | 14,792 |
2023-11-21 | $27.98 | $28.45 | $27.98 | $28.25 | $28.25 | 23,464 |
2023-11-20 | $27.25 | $27.51 | $27.16 | $27.50 | $27.50 | 14,144 |
2023-11-17 | $27.81 | $27.81 | $27.57 | $27.69 | $27.69 | 11,745 |
2023-11-16 | $27.27 | $28.10 | $27.27 | $27.71 | $27.71 | 17,139 |
2023-11-15 | $27.77 | $27.77 | $27.35 | $27.50 | $27.50 | 16,226 |
2023-11-14 | $27.05 | $27.86 | $27.05 | $27.61 | $27.61 | 21,754 |
2023-11-13 | $26.15 | $26.49 | $26.15 | $26.31 | $26.31 | 11,495 |
2023-11-10 | $26.39 | $26.40 | $26.07 | $26.18 | $26.18 | 13,260 |
2023-11-09 | $27.05 | $27.46 | $26.75 | $26.78 | $26.78 | 26,435 |
2023-11-08 | $27.37 | $27.45 | $26.75 | $26.87 | $26.87 | 19,483 |
2023-11-07 | $27.63 | $27.71 | $27.24 | $27.53 | $27.53 | 11,545 |
2023-11-06 | $28.26 | $28.40 | $28.08 | $28.14 | $28.14 | 9,168 |
2023-11-03 | $27.20 | $28.67 | $27.14 | $28.45 | $28.45 | 39,957 |
2023-11-02 | $27.02 | $27.15 | $26.77 | $27.02 | $27.02 | 13,018 |
2023-11-01 | $26.79 | $26.94 | $26.52 | $26.76 | $26.76 | 7,273 |
2023-10-31 | $26.94 | $27.27 | $26.31 | $26.47 | $26.47 | 28,451 |
2023-10-30 | $27.46 | $27.69 | $27.09 | $27.15 | $27.15 | 35,197 |
2023-10-27 | $26.71 | $27.05 | $26.17 | $27.05 | $27.05 | 8,246 |
2023-10-26 | $26.39 | $26.39 | $25.73 | $26.20 | $26.20 | 45,552 |
2023-10-25 | $26.78 | $27.09 | $26.54 | $26.64 | $26.64 | 14,797 |
2023-10-24 | $26.97 | $27.34 | $26.97 | $27.29 | $27.29 | 15,419 |
2023-10-23 | $27.36 | $27.45 | $26.76 | $27.15 | $27.15 | 15,772 |
2023-10-20 | $27.45 | $28.48 | $27.45 | $27.63 | $27.63 | 19,055 |
2023-10-19 | $27.31 | $27.55 | $27.24 | $27.51 | $27.51 | 7,617 |
2023-10-18 | $27.69 | $27.90 | $27.04 | $27.22 | $27.22 | 10,588 |
2023-10-17 | $26.96 | $27.41 | $26.90 | $27.32 | $27.32 | 7,053 |
2023-10-16 | $26.69 | $27.11 | $26.57 | $27.07 | $27.07 | 6,442 |
2023-10-13 | $26.22 | $26.96 | $26.22 | $26.90 | $26.90 | 15,776 |
2023-10-12 | $26.39 | $26.39 | $25.29 | $25.39 | $25.39 | 5,368 |
2023-10-11 | $26.57 | $26.57 | $26.20 | $26.43 | $26.43 | 5,245 |
2023-10-10 | $26.20 | $26.39 | $26.15 | $26.32 | $26.32 | 6,093 |
2023-10-09 | $25.77 | $26.17 | $25.77 | $26.11 | $26.11 | 9,409 |
2023-10-06 | $24.79 | $25.50 | $24.68 | $25.38 | $25.38 | 4,482 |
2023-10-05 | $24.40 | $24.73 | $24.32 | $24.73 | $24.73 | 8,056 |
2023-10-04 | $24.47 | $24.58 | $24.07 | $24.28 | $24.28 | 16,679 |
2023-10-03 | $24.52 | $24.67 | $24.16 | $24.61 | $24.61 | 12,985 |
2023-10-02 | $25.51 | $25.51 | $24.83 | $24.88 | $24.88 | 10,859 |
2023-09-29 | $26.46 | $26.54 | $25.53 | $25.63 | $25.63 | 12,964 |
2023-09-28 | $25.72 | $25.90 | $25.60 | $25.76 | $25.76 | 8,363 |
2023-09-27 | $26.02 | $26.02 | $25.41 | $25.63 | $25.63 | 13,916 |
2023-09-26 | $26.53 | $26.54 | $26.13 | $26.19 | $26.19 | 7,944 |
2023-09-25 | $27.05 | $27.05 | $26.69 | $26.88 | $26.88 | 27,775 |
2023-09-22 | $27.53 | $27.80 | $27.19 | $27.20 | $27.20 | 6,557 |
2023-09-21 | $27.35 | $27.46 | $27.01 | $27.28 | $27.28 | 7,862 |
2023-09-20 | $28.00 | $28.58 | $27.99 | $28.01 | $28.01 | 7,193 |
2023-09-19 | $28.31 | $28.31 | $27.72 | $27.87 | $27.87 | 18,388 |
2023-09-18 | $27.85 | $28.03 | $27.62 | $27.91 | $27.91 | 8,107 |
2023-09-15 | $27.95 | $28.23 | $27.95 | $28.19 | $28.19 | 7,509 |
2023-09-14 | $27.22 | $27.66 | $27.22 | $27.61 | $27.61 | 6,591 |
2023-09-13 | $27.16 | $27.16 | $26.91 | $26.96 | $26.96 | 3,213 |
2023-09-12 | $26.94 | $27.42 | $26.94 | $27.28 | $27.28 | 14,814 |
2023-09-11 | $27.29 | $27.37 | $26.97 | $27.10 | $27.10 | 10,182 |
2023-09-08 | $27.22 | $27.54 | $27.13 | $27.14 | $27.14 | 4,084 |
2023-09-07 | $27.07 | $27.07 | $26.93 | $27.00 | $27.00 | 3,912 |
2023-09-06 | $27.24 | $27.61 | $27.22 | $27.27 | $27.27 | 10,803 |
2023-09-05 | $27.83 | $28.04 | $27.21 | $27.30 | $27.30 | 41,482 |
2023-09-01 | $29.14 | $29.14 | $28.54 | $28.62 | $28.62 | 55,341 |
2023-08-31 | $28.90 | $28.90 | $28.47 | $28.76 | $28.76 | 5,010 |
2023-08-30 | $29.45 | $29.85 | $29.01 | $29.18 | $29.18 | 11,449 |
2023-08-29 | $28.32 | $29.18 | $28.32 | $29.08 | $29.08 | 7,784 |
2023-08-28 | $27.67 | $28.32 | $27.67 | $28.20 | $28.20 | 13,279 |
2023-08-25 | $27.74 | $27.74 | $27.10 | $27.55 | $27.55 | 9,472 |
2023-08-24 | $27.67 | $27.96 | $27.67 | $27.67 | $27.67 | 8,137 |
2023-08-23 | $27.35 | $28.18 | $27.35 | $28.05 | $28.05 | 22,507 |
2023-08-22 | $27.12 | $27.12 | $26.81 | $27.00 | $27.00 | 3,932 |
2023-08-21 | $26.64 | $26.80 | $26.39 | $26.77 | $26.77 | 11,636 |
2023-08-18 | $26.41 | $26.50 | $26.23 | $26.50 | $26.50 | 7,234 |
2023-08-17 | $26.81 | $26.93 | $26.32 | $26.41 | $26.41 | 10,196 |
2023-08-16 | $27.10 | $27.24 | $26.70 | $26.76 | $26.76 | 13,887 |
2023-08-15 | $27.62 | $27.62 | $27.07 | $27.07 | $27.07 | 7,092 |
2023-08-14 | $27.98 | $28.03 | $27.48 | $27.86 | $27.86 | 13,666 |
2023-08-11 | $27.91 | $28.31 | $27.91 | $28.29 | $28.29 | 8,727 |
2023-08-10 | $28.06 | $28.06 | $27.69 | $27.78 | $27.78 | 21,296 |
2023-08-09 | $27.91 | $27.91 | $27.65 | $27.77 | $27.77 | 4,751 |
2023-08-08 | $27.91 | $27.91 | $27.44 | $27.76 | $27.76 | 27,037 |
2023-08-07 | $28.60 | $28.60 | $28.22 | $28.47 | $28.47 | 4,348 |
2023-08-04 | $28.58 | $28.84 | $28.57 | $28.57 | $28.57 | 4,206 |
2023-08-03 | $28.38 | $28.58 | $28.35 | $28.42 | $28.42 | 7,262 |
2023-08-02 | $28.67 | $28.74 | $28.00 | $28.09 | $28.09 | 7,487 |
2023-08-01 | $29.36 | $29.36 | $28.79 | $28.96 | $28.96 | 26,026 |
2023-07-31 | $29.24 | $30.00 | $29.20 | $29.76 | $29.76 | 22,446 |
2023-07-28 | $28.96 | $29.13 | $28.88 | $29.00 | $29.00 | 7,981 |
2023-07-27 | $30.08 | $30.08 | $28.80 | $28.88 | $28.88 | 32,858 |
2023-07-26 | $30.50 | $30.60 | $30.19 | $30.37 | $30.37 | 10,146 |
2023-07-25 | $30.11 | $30.46 | $30.11 | $30.46 | $30.46 | 5,162 |
2023-07-24 | $30.20 | $30.24 | $29.20 | $30.07 | $30.07 | 20,531 |
2023-07-21 | $30.27 | $30.46 | $30.26 | $30.41 | $30.41 | 12,729 |
2023-07-20 | $31.53 | $31.53 | $30.60 | $30.63 | $30.63 | 19,540 |
2023-07-19 | $31.62 | $31.67 | $31.45 | $31.50 | $31.50 | 4,849 |
2023-07-18 | $31.29 | $32.20 | $31.29 | $31.86 | $31.86 | 7,710 |
2023-07-17 | $30.83 | $31.36 | $30.75 | $31.26 | $31.26 | 9,884 |
2023-07-14 | $31.62 | $31.69 | $31.25 | $31.32 | $31.32 | 17,668 |
2023-07-13 | $31.56 | $31.84 | $31.31 | $31.75 | $31.75 | 15,967 |
2023-07-12 | $30.19 | $31.48 | $30.19 | $31.29 | $31.29 | 36,000 |
2023-07-11 | $29.80 | $30.08 | $29.79 | $29.97 | $29.97 | 7,609 |
2023-07-10 | $28.28 | $29.32 | $28.28 | $29.08 | $29.08 | 13,370 |
2023-07-07 | $27.86 | $28.41 | $27.86 | $28.16 | $28.16 | 13,300 |
2023-07-06 | $28.42 | $28.42 | $27.74 | $27.75 | $27.75 | 9,459 |
2023-07-05 | $29.22 | $29.22 | $28.53 | $28.53 | $28.53 | 5,223 |
2023-07-03 | $28.52 | $28.85 | $28.52 | $28.83 | $28.83 | 14,657 |
2023-06-30 | $27.63 | $28.04 | $27.58 | $28.03 | $28.03 | 8,411 |
2023-06-29 | $27.05 | $27.51 | $27.00 | $27.51 | $27.51 | 15,319 |
2023-06-28 | $27.59 | $27.62 | $27.10 | $27.15 | $27.15 | 31,886 |
2023-06-27 | $28.22 | $28.22 | $27.65 | $27.75 | $27.75 | 20,137 |
2023-06-26 | $28.00 | $28.39 | $28.00 | $28.23 | $28.23 | 7,073 |
2023-06-23 | $27.90 | $28.23 | $27.74 | $27.84 | $27.84 | 17,903 |
2023-06-22 | $28.24 | $28.26 | $27.97 | $28.16 | $28.16 | 11,568 |
2023-06-21 | $28.95 | $29.15 | $28.56 | $29.13 | $29.13 | 6,183 |
2023-06-20 | $29.51 | $29.51 | $28.91 | $29.02 | $29.02 | 10,444 |
2023-06-16 | $29.58 | $30.14 | $29.58 | $29.99 | $29.99 | 20,192 |
2023-06-15 | $29.02 | $29.44 | $28.98 | $29.27 | $29.27 | 15,844 |
2023-06-14 | $29.83 | $29.98 | $29.15 | $29.44 | $29.44 | 15,459 |
2023-06-13 | $30.12 | $30.24 | $29.49 | $29.49 | $29.49 | 14,027 |
2023-06-12 | $30.10 | $30.22 | $29.21 | $30.11 | $30.11 | 11,857 |
2023-06-09 | $30.55 | $30.59 | $30.03 | $30.23 | $30.23 | 18,691 |
2023-06-08 | $30.32 | $30.65 | $30.32 | $30.50 | $30.50 | 16,583 |
2023-06-07 | $30.97 | $31.28 | $29.98 | $30.06 | $30.06 | 29,318 |
2023-06-06 | $30.66 | $30.85 | $30.41 | $30.82 | $30.82 | 4,534 |
2023-06-05 | $30.66 | $30.84 | $30.32 | $30.78 | $30.78 | 11,172 |
2023-06-02 | $31.30 | $31.30 | $30.48 | $30.63 | $30.63 | 69,060 |
2023-06-01 | $30.28 | $31.55 | $30.28 | $31.52 | $31.52 | 49,150 |
2023-05-31 | $29.08 | $29.96 | $29.08 | $29.89 | $29.89 | 23,710 |
2023-05-30 | $29.57 | $29.93 | $29.13 | $29.26 | $29.26 | 21,798 |
2023-05-26 | $29.30 | $29.37 | $29.00 | $29.24 | $29.24 | 33,030 |
2023-05-25 | $29.58 | $29.58 | $28.92 | $29.06 | $29.06 | 22,579 |
2023-05-24 | $30.75 | $30.75 | $29.72 | $30.00 | $30.00 | 14,481 |
2023-05-23 | $31.05 | $31.05 | $30.69 | $30.80 | $30.80 | 9,184 |
2023-05-22 | $31.35 | $31.65 | $31.25 | $31.25 | $31.25 | 5,974 |
2023-05-19 | $31.14 | $31.72 | $31.06 | $31.49 | $31.49 | 9,723 |
2023-05-18 | $31.22 | $31.22 | $30.53 | $30.92 | $30.92 | 22,093 |
2023-05-17 | $31.92 | $31.97 | $31.28 | $31.78 | $31.78 | 26,343 |
2023-05-16 | $32.82 | $32.82 | $31.83 | $31.84 | $31.84 | 12,275 |
2023-05-15 | $32.76 | $33.33 | $32.71 | $33.03 | $33.03 | 32,466 |
2023-05-12 | $32.30 | $32.57 | $32.15 | $32.37 | $32.37 | 10,696 |
2023-05-11 | $33.80 | $33.80 | $32.30 | $32.30 | $32.30 | 26,543 |
2023-05-10 | $35.08 | $35.08 | $33.95 | $34.26 | $34.26 | 13,489 |
2023-05-09 | $34.89 | $35.22 | $34.64 | $35.05 | $35.05 | 10,235 |
2023-05-08 | $35.25 | $35.35 | $34.93 | $35.01 | $35.01 | 16,213 |
2023-05-05 | $34.03 | $35.01 | $33.83 | $34.95 | $34.95 | 16,866 |
2023-05-04 | $34.42 | $35.36 | $34.42 | $34.97 | $34.97 | 35,697 |
2023-05-03 | $33.80 | $34.65 | $33.80 | $34.29 | $34.29 | 19,073 |
2023-05-02 | $32.67 | $33.75 | $32.49 | $33.75 | $33.75 | 52,174 |
2023-05-01 | $33.41 | $33.69 | $32.75 | $32.75 | $32.75 | 14,388 |
2023-04-28 | $33.15 | $33.32 | $32.88 | $33.12 | $33.12 | 16,823 |
2023-04-27 | $33.10 | $33.35 | $32.72 | $33.33 | $33.33 | 10,756 |
2023-04-26 | $33.72 | $33.72 | $33.03 | $33.03 | $33.03 | 14,545 |
2023-04-25 | $33.59 | $33.59 | $32.94 | $33.40 | $33.40 | 15,630 |
2023-04-24 | $33.55 | $33.82 | $33.24 | $33.82 | $33.82 | 32,378 |
2023-04-21 | $33.98 | $34.00 | $33.30 | $33.62 | $33.62 | 39,247 |
2023-04-20 | $34.33 | $34.70 | $34.04 | $34.06 | $34.06 | 22,033 |
2023-04-19 | $34.45 | $34.65 | $34.32 | $34.33 | $34.33 | 27,034 |
2023-04-18 | $34.76 | $35.46 | $34.52 | $35.05 | $35.05 | 30,947 |
2023-04-17 | $35.45 | $35.45 | $34.56 | $34.78 | $34.78 | 37,529 |
2023-04-14 | $36.48 | $36.96 | $35.47 | $36.20 | $36.20 | 46,089 |
2023-04-13 | $36.54 | $37.35 | $36.54 | $37.00 | $37.00 | 48,978 |
2023-04-12 | $35.71 | $36.07 | $35.42 | $35.78 | $35.78 | 27,290 |
2023-04-11 | $34.51 | $35.66 | $34.51 | $35.18 | $35.18 | 22,352 |
2023-04-10 | $34.31 | $34.40 | $33.95 | $34.36 | $34.36 | 27,520 |
2023-04-06 | $34.62 | $34.98 | $34.21 | $34.77 | $34.77 | 21,013 |
2023-04-05 | $35.17 | $35.47 | $34.47 | $34.78 | $34.78 | 23,080 |
2023-04-04 | $34.10 | $35.07 | $33.93 | $34.86 | $34.86 | 33,841 |
2023-04-03 | $33.61 | $34.45 | $33.42 | $34.19 | $34.19 | 59,083 |
2023-03-31 | $33.90 | $34.12 | $33.35 | $33.46 | $33.46 | 29,566 |
2023-03-30 | $33.31 | $33.76 | $33.20 | $33.76 | $33.76 | 11,314 |
2023-03-29 | $33.00 | $33.43 | $32.94 | $32.94 | $32.94 | 31,177 |
2023-03-28 | $32.31 | $33.13 | $31.98 | $33.13 | $33.13 | 28,668 |
2023-03-27 | $31.61 | $32.23 | $31.33 | $32.16 | $32.16 | 13,980 |
2023-03-24 | $31.96 | $32.18 | $31.63 | $32.01 | $32.01 | 38,269 |
2023-03-23 | $31.61 | $32.04 | $31.26 | $31.78 | $31.78 | 22,449 |
2023-03-22 | $30.43 | $31.83 | $30.28 | $31.26 | $31.26 | 17,765 |
2023-03-21 | $30.95 | $30.95 | $30.08 | $30.44 | $30.44 | 30,075 |
2023-03-20 | $31.00 | $31.36 | $30.98 | $31.35 | $31.35 | 75,677 |
2023-03-17 | $29.24 | $31.05 | $29.20 | $30.43 | $30.43 | 48,461 |
2023-03-16 | $29.19 | $29.22 | $28.26 | $28.85 | $28.85 | 24,792 |
2023-03-15 | $29.68 | $29.68 | $28.74 | $28.98 | $28.98 | 17,223 |
2023-03-14 | $29.25 | $29.70 | $29.08 | $29.52 | $29.52 | 30,260 |
2023-03-13 | $28.35 | $29.57 | $28.35 | $29.32 | $29.32 | 32,026 |
2023-03-10 | $28.11 | $28.25 | $27.35 | $27.48 | $27.48 | 47,983 |
2023-03-09 | $27.37 | $27.85 | $27.07 | $27.16 | $27.16 | 32,799 |
2023-03-08 | $28.33 | $28.33 | $26.95 | $26.98 | $26.98 | 78,712 |
2023-03-07 | $28.45 | $28.45 | $27.23 | $27.35 | $27.35 | 35,006 |
2023-03-06 | $29.26 | $29.26 | $28.65 | $28.76 | $28.76 | 30,978 |
2023-03-03 | $29.18 | $29.70 | $29.18 | $29.60 | $29.60 | 6,190 |
2023-03-02 | $29.14 | $29.14 | $28.86 | $29.11 | $29.11 | 14,248 |
2023-03-01 | $28.70 | $29.43 | $28.64 | $29.30 | $29.30 | 19,339 |
2023-02-28 | $27.63 | $28.56 | $27.62 | $28.35 | $28.35 | 52,895 |
2023-02-27 | $27.08 | $27.58 | $27.08 | $27.51 | $27.51 | 13,316 |
2023-02-24 | $27.01 | $27.24 | $26.56 | $27.24 | $27.24 | 41,823 |
2023-02-23 | $27.57 | $27.69 | $27.19 | $27.47 | $27.47 | 16,190 |
2023-02-22 | $27.81 | $27.90 | $27.29 | $27.41 | $27.41 | 9,740 |
2023-02-21 | $28.31 | $29.49 | $27.87 | $27.91 | $27.91 | 29,549 |
2023-02-17 | $28.14 | $28.59 | $27.74 | $28.42 | $28.42 | 17,237 |
2023-02-16 | $28.35 | $28.93 | $27.95 | $28.62 | $28.62 | 20,833 |
2023-02-15 | $28.68 | $28.70 | $28.30 | $28.66 | $28.66 | 10,263 |
2023-02-14 | $29.35 | $29.69 | $28.90 | $29.52 | $29.52 | 15,244 |
2023-02-13 | $29.52 | $29.72 | $29.21 | $29.51 | $29.51 | 15,042 |
2023-02-10 | $29.52 | $29.62 | $29.09 | $29.42 | $29.42 | 140,945 |
2023-02-09 | $30.63 | $30.63 | $29.44 | $29.59 | $29.59 | 18,007 |
2023-02-08 | $30.58 | $30.58 | $30.14 | $30.34 | $30.34 | 7,607 |
2023-02-07 | $29.89 | $30.62 | $29.68 | $30.42 | $30.42 | 17,098 |
2023-02-06 | $30.09 | $30.29 | $29.38 | $29.70 | $29.70 | 24,064 |
2023-02-03 | $30.76 | $30.76 | $29.77 | $29.82 | $29.82 | 46,415 |
2023-02-02 | $32.40 | $32.81 | $31.42 | $31.69 | $31.69 | 57,065 |
2023-02-01 | $31.95 | $32.85 | $31.35 | $32.63 | $32.63 | 35,775 |
2023-01-31 | $31.70 | $32.20 | $31.43 | $32.11 | $32.11 | 229,215 |
2023-01-30 | $32.46 | $32.46 | $32.11 | $32.11 | $32.11 | 12,882 |
2023-01-27 | $32.92 | $33.01 | $32.44 | $32.63 | $32.63 | 274,093 |
2023-01-26 | $33.93 | $33.93 | $32.94 | $33.31 | $33.31 | 10,210 |
2023-01-25 | $33.08 | $33.92 | $33.03 | $33.92 | $33.92 | 9,748 |
2023-01-24 | $32.90 | $33.66 | $32.53 | $33.55 | $33.55 | 47,368 |
2023-01-23 | $32.66 | $33.23 | $32.65 | $33.21 | $33.21 | 12,836 |
2023-01-20 | $32.39 | $33.11 | $32.25 | $33.11 | $33.11 | 16,295 |
2023-01-19 | $31.75 | $32.56 | $31.58 | $32.43 | $32.43 | 13,882 |
2023-01-18 | $32.78 | $32.84 | $31.51 | $31.64 | $31.64 | 26,773 |
2023-01-17 | $33.21 | $33.21 | $31.94 | $32.13 | $32.13 | 33,094 |
2023-01-13 | $32.99 | $33.56 | $32.89 | $33.40 | $33.40 | 24,710 |
2023-01-12 | $33.02 | $33.15 | $32.45 | $33.02 | $33.02 | 25,454 |
2023-01-11 | $32.93 | $33.29 | $32.28 | $32.53 | $32.53 | 14,561 |
2023-01-10 | $32.19 | $32.76 | $32.03 | $32.70 | $32.70 | 15,351 |
2023-01-09 | $33.05 | $33.33 | $32.44 | $32.44 | $32.44 | 47,010 |
2023-01-06 | $31.97 | $32.94 | $31.61 | $32.76 | $32.76 | 44,567 |
2023-01-05 | $31.06 | $31.27 | $30.71 | $31.24 | $31.24 | 20,736 |
2023-01-04 | $30.41 | $31.78 | $30.39 | $31.51 | $31.51 | 37,090 |
2023-01-03 | $29.41 | $30.33 | $28.90 | $29.64 | $29.64 | 22,089 |
2022-12-30 | $28.99 | $29.01 | $28.70 | $28.88 | $28.88 | 14,568 |
2022-12-29 | $29.00 | $29.33 | $28.97 | $28.97 | $28.97 | 12,623 |
2022-12-28 | $29.38 | $29.50 | $28.56 | $28.74 | $28.74 | 50,366 |
2022-12-27 | $29.23 | $30.23 | $29.23 | $29.71 | $29.71 | 49,192 |
2022-12-23 | $28.70 | $29.18 | $28.55 | $29.01 | $29.01 | 49,158 |
2022-12-22 | $28.78 | $28.87 | $27.93 | $28.71 | $28.71 | 13,553 |
2022-12-21 | $29.01 | $29.32 | $28.90 | $29.22 | $29.22 | 18,312 |
2022-12-20 | $27.59 | $28.79 | $27.59 | $28.63 | $28.63 | 48,973 |
2022-12-19 | $28.07 | $28.14 | $27.17 | $27.29 | $27.29 | 37,651 |
2022-12-16 | $27.84 | $28.09 | $27.70 | $27.92 | $27.92 | 24,023 |
2022-12-15 | $28.45 | $28.46 | $27.77 | $27.99 | $27.99 | 47,991 |
2022-12-14 | $30.38 | $30.38 | $29.83 | $30.02 | $29.28 | 5,126 |
2022-12-13 | $30.25 | $30.84 | $29.96 | $30.26 | $29.51 | 22,774 |
2022-12-12 | $29.37 | $29.37 | $28.78 | $29.13 | $28.41 | 25,805 |
2022-12-09 | $29.90 | $30.51 | $29.55 | $29.58 | $28.85 | 23,082 |
2022-12-08 | $30.03 | $30.25 | $29.84 | $29.95 | $29.21 | 20,833 |
2022-12-07 | $29.64 | $29.71 | $29.20 | $29.60 | $28.87 | 38,828 |
2022-12-06 | $29.46 | $29.63 | $28.82 | $28.90 | $28.19 | 23,484 |
2022-12-05 | $30.70 | $30.70 | $29.14 | $29.26 | $29.26 | 18,489 |
2022-12-02 | $30.79 | $31.42 | $30.46 | $31.28 | $31.28 | 20,830 |
2022-12-01 | $30.45 | $31.39 | $30.41 | $31.10 | $31.10 | 159,421 |
2022-11-30 | $29.35 | $29.84 | $28.70 | $29.70 | $29.70 | 16,272 |
2022-11-29 | $28.16 | $28.79 | $27.74 | $28.64 | $28.64 | 18,172 |
2022-11-28 | $29.50 | $29.50 | $27.79 | $27.87 | $27.87 | 12,830 |
2022-11-25 | $29.27 | $29.56 | $29.21 | $29.31 | $29.31 | 8,738 |
2022-11-23 | $28.47 | $29.22 | $28.31 | $29.22 | $29.22 | 11,991 |
2022-11-22 | $27.47 | $28.60 | $27.47 | $28.60 | $28.60 | 19,037 |
2022-11-21 | $27.27 | $27.27 | $26.98 | $27.12 | $27.12 | 5,500 |
2022-11-18 | $27.43 | $27.52 | $27.10 | $27.42 | $27.42 | 23,325 |
2022-11-17 | $27.49 | $27.65 | $27.10 | $27.59 | $27.59 | 14,912 |
2022-11-16 | $28.13 | $28.13 | $27.76 | $27.79 | $27.79 | 8,483 |
2022-11-15 | $28.76 | $28.76 | $28.14 | $28.24 | $28.24 | 26,902 |
2022-11-14 | $28.46 | $28.80 | $28.35 | $28.67 | $28.67 | 13,040 |
2022-11-11 | $28.34 | $28.54 | $27.99 | $28.54 | $28.54 | 19,123 |
2022-11-10 | $27.18 | $28.31 | $27.13 | $28.30 | $28.30 | 19,509 |
2022-11-09 | $26.30 | $26.30 | $25.68 | $25.68 | $25.68 | 16,260 |
2022-11-08 | $25.01 | $26.53 | $25.00 | $26.24 | $26.24 | 20,389 |
2022-11-07 | $24.94 | $25.18 | $24.77 | $25.14 | $25.14 | 17,238 |
2022-11-04 | $23.60 | $24.71 | $23.60 | $24.68 | $24.68 | 28,579 |
2022-11-03 | $22.58 | $22.68 | $22.35 | $22.60 | $22.60 | 9,664 |
2022-11-02 | $24.28 | $24.39 | $23.00 | $23.07 | $23.07 | 18,770 |
2022-11-01 | $24.22 | $24.30 | $23.94 | $24.14 | $24.14 | 13,176 |
2022-10-31 | $23.48 | $23.61 | $23.37 | $23.41 | $23.41 | 9,604 |
2022-10-28 | $23.75 | $23.82 | $23.56 | $23.79 | $23.79 | 10,183 |
2022-10-27 | $24.69 | $25.06 | $24.39 | $24.40 | $24.40 | 40,803 |
2022-10-26 | $24.16 | $24.77 | $24.16 | $24.61 | $24.61 | 21,803 |
2022-10-25 | $23.43 | $23.89 | $23.43 | $23.77 | $23.77 | 12,514 |
2022-10-24 | $23.55 | $23.59 | $23.19 | $23.40 | $23.40 | 27,924 |
2022-10-21 | $22.74 | $24.06 | $22.74 | $23.96 | $23.96 | 27,669 |
2022-10-20 | $22.41 | $23.01 | $22.36 | $22.50 | $22.50 | 14,582 |
2022-10-19 | $22.79 | $22.82 | $22.14 | $22.28 | $22.28 | 18,934 |
2022-10-18 | $23.44 | $23.48 | $22.98 | $23.20 | $23.20 | 6,059 |
2022-10-17 | $23.05 | $23.34 | $23.03 | $23.08 | $23.08 | 12,935 |
2022-10-14 | $23.54 | $23.54 | $22.31 | $22.40 | $22.40 | 31,673 |
2022-10-13 | $23.13 | $24.03 | $22.75 | $23.86 | $23.86 | 20,120 |
2022-10-12 | $23.61 | $23.88 | $23.60 | $23.82 | $23.82 | 8,992 |
2022-10-11 | $23.80 | $24.33 | $23.48 | $23.75 | $23.75 | 16,999 |
2022-10-10 | $24.00 | $24.12 | $23.83 | $23.92 | $23.92 | 25,129 |
2022-10-07 | $25.27 | $25.32 | $24.42 | $24.52 | $24.52 | 17,681 |
2022-10-06 | $25.49 | $25.76 | $25.34 | $25.69 | $25.69 | 28,187 |
2022-10-05 | $25.50 | $25.67 | $25.06 | $25.64 | $25.64 | 21,929 |
2022-10-04 | $25.71 | $26.32 | $25.53 | $26.00 | $26.00 | 27,535 |
2022-10-03 | $24.35 | $25.21 | $24.25 | $25.16 | $25.16 | 46,181 |
2022-09-30 | $23.46 | $24.46 | $23.46 | $24.22 | $24.22 | 12,124 |
2022-09-29 | $23.00 | $23.22 | $22.57 | $23.22 | $23.22 | 15,794 |
2022-09-28 | $22.02 | $23.31 | $22.02 | $23.31 | $23.31 | 23,372 |
2022-09-27 | $22.03 | $22.23 | $21.61 | $21.77 | $21.77 | 14,346 |
2022-09-26 | $22.57 | $22.57 | $21.68 | $21.82 | $21.82 | 53,165 |
2022-09-23 | $23.65 | $23.65 | $22.82 | $22.87 | $22.87 | 28,911 |
2022-09-22 | $24.51 | $24.51 | $24.15 | $24.26 | $24.26 | 9,481 |
2022-09-21 | $24.56 | $25.10 | $24.14 | $24.44 | $24.44 | 16,438 |
2022-09-20 | $24.72 | $24.88 | $24.34 | $24.51 | $24.51 | 11,027 |
2022-09-19 | $24.38 | $25.05 | $24.38 | $25.05 | $25.05 | 7,190 |
2022-09-16 | $24.40 | $24.90 | $24.17 | $24.82 | $24.82 | 17,373 |
2022-09-15 | $25.38 | $25.50 | $24.70 | $24.78 | $24.78 | 10,921 |
2022-09-14 | $25.50 | $25.81 | $25.43 | $25.61 | $25.61 | 16,120 |
2022-09-13 | $25.77 | $26.20 | $25.28 | $25.34 | $25.34 | 11,863 |
2022-09-12 | $26.68 | $26.79 | $26.49 | $26.57 | $26.57 | 29,342 |
2022-09-09 | $25.58 | $26.18 | $25.58 | $26.18 | $26.18 | 21,761 |
2022-09-08 | $24.88 | $25.10 | $24.61 | $25.05 | $25.05 | 76,062 |
2022-09-07 | $23.94 | $25.13 | $23.94 | $25.00 | $25.00 | 57,572 |
2022-09-06 | $24.46 | $24.72 | $23.99 | $24.01 | $24.01 | 16,653 |
2022-09-02 | $24.30 | $24.78 | $24.05 | $24.42 | $24.42 | 17,307 |
2022-09-01 | $24.43 | $24.43 | $23.70 | $23.87 | $23.87 | 23,563 |
2022-08-31 | $25.13 | $25.39 | $24.97 | $25.06 | $25.06 | 12,494 |
2022-08-30 | $25.60 | $25.66 | $24.92 | $24.98 | $24.98 | 13,079 |
2022-08-29 | $25.99 | $26.21 | $25.67 | $25.72 | $25.72 | 14,248 |
2022-08-26 | $27.27 | $27.30 | $26.03 | $26.18 | $26.18 | 17,738 |
2022-08-25 | $27.54 | $27.54 | $27.28 | $27.52 | $27.52 | 10,260 |
2022-08-24 | $26.87 | $27.27 | $26.79 | $27.27 | $27.27 | 12,038 |
2022-08-23 | $26.49 | $27.37 | $26.49 | $27.05 | $27.05 | 16,236 |
2022-08-22 | $26.28 | $26.30 | $26.06 | $26.27 | $26.27 | 27,575 |
2022-08-19 | $27.33 | $27.33 | $26.80 | $26.81 | $26.81 | 9,431 |
2022-08-18 | $27.54 | $27.65 | $27.23 | $27.48 | $27.48 | 23,297 |
2022-08-17 | $28.34 | $28.34 | $27.52 | $27.61 | $27.61 | 27,072 |
2022-08-16 | $28.56 | $28.78 | $28.46 | $28.68 | $28.68 | 16,269 |
2022-08-15 | $28.75 | $28.83 | $28.38 | $28.68 | $28.68 | 19,589 |
2022-08-12 | $29.06 | $29.42 | $29.06 | $29.42 | $29.42 | 15,852 |
2022-08-11 | $29.73 | $29.73 | $28.89 | $28.95 | $28.95 | 17,482 |
2022-08-10 | $29.56 | $30.06 | $29.47 | $29.55 | $29.55 | 13,945 |
2022-08-09 | $29.82 | $29.82 | $29.22 | $29.36 | $29.36 | 59,449 |
2022-08-08 | $29.51 | $29.91 | $29.51 | $29.72 | $29.72 | 45,720 |
2022-08-05 | $28.53 | $28.90 | $28.19 | $28.90 | $28.90 | 45,386 |
2022-08-04 | $28.42 | $29.55 | $28.36 | $29.41 | $29.41 | 47,498 |
2022-08-03 | $28.64 | $28.80 | $28.19 | $28.32 | $28.32 | 30,011 |
2022-08-02 | $28.86 | $29.30 | $28.48 | $28.60 | $28.60 | 82,283 |
2022-08-01 | $29.02 | $30.98 | $28.74 | $28.80 | $28.80 | 11,186 |
2022-07-29 | $28.97 | $29.19 | $28.43 | $29.09 | $29.09 | 19,297 |
2022-07-28 | $28.56 | $29.06 | $28.39 | $28.77 | $28.77 | 55,070 |
2022-07-27 | $27.10 | $28.13 | $26.86 | $28.05 | $28.05 | 18,397 |
2022-07-26 | $26.64 | $26.90 | $26.51 | $26.90 | $26.90 | 13,033 |
2022-07-25 | $27.05 | $27.05 | $26.44 | $26.67 | $26.67 | 136,677 |
2022-07-22 | $27.39 | $27.89 | $26.86 | $27.03 | $27.03 | 20,329 |
2022-07-21 | $26.82 | $27.49 | $26.77 | $27.49 | $27.49 | 30,326 |
2022-07-20 | $27.24 | $27.34 | $26.51 | $26.51 | $26.51 | 32,991 |
2022-07-19 | $26.84 | $27.48 | $26.84 | $27.16 | $27.16 | 24,647 |
2022-07-18 | $26.22 | $27.07 | $26.22 | $26.46 | $26.46 | 12,532 |
2022-07-15 | $26.35 | $26.35 | $25.55 | $25.96 | $25.96 | 24,063 |
2022-07-14 | $26.18 | $26.28 | $25.40 | $26.11 | $26.11 | 38,236 |
2022-07-13 | $26.04 | $27.12 | $25.97 | $26.86 | $26.86 | 15,856 |
2022-07-12 | $26.40 | $26.54 | $26.05 | $26.20 | $26.20 | 14,872 |
2022-07-11 | $27.00 | $27.00 | $26.47 | $26.58 | $26.58 | 19,075 |
2022-07-08 | $27.36 | $27.61 | $26.99 | $27.35 | $27.35 | 26,069 |
2022-07-07 | $26.84 | $27.41 | $26.84 | $27.17 | $27.17 | 28,120 |
2022-07-06 | $27.13 | $27.30 | $26.25 | $27.11 | $27.11 | 404,927 |
2022-07-05 | $28.65 | $28.65 | $26.90 | $27.34 | $27.34 | 42,013 |
2022-07-01 | $27.81 | $29.11 | $27.81 | $28.84 | $28.84 | 27,434 |
2022-06-30 | $28.67 | $28.67 | $27.99 | $28.11 | $28.11 | 14,136 |
2022-06-29 | $29.84 | $29.84 | $28.69 | $28.85 | $28.85 | 20,227 |
2022-06-28 | $30.90 | $30.90 | $29.79 | $29.87 | $29.87 | 35,545 |
2022-06-27 | $30.70 | $30.84 | $30.50 | $30.65 | $30.65 | 5,068 |
2022-06-24 | $30.15 | $30.77 | $29.80 | $30.76 | $30.76 | 80,109 |
2022-06-23 | $30.93 | $31.12 | $29.49 | $29.78 | $29.78 | 32,755 |
2022-06-22 | $32.28 | $32.50 | $31.84 | $31.87 | $31.87 | 25,801 |
2022-06-21 | $32.08 | $32.75 | $32.08 | $32.24 | $32.24 | 14,168 |
2022-06-17 | $32.83 | $33.07 | $32.47 | $32.67 | $32.67 | 10,647 |
2022-06-16 | $32.46 | $33.44 | $31.97 | $33.27 | $33.27 | 12,805 |
2022-06-15 | $32.37 | $33.19 | $31.87 | $32.80 | $32.80 | 12,179 |
2022-06-14 | $32.75 | $32.75 | $31.69 | $31.94 | $31.94 | 24,129 |
2022-06-13 | $33.96 | $33.96 | $32.73 | $32.73 | $32.73 | 17,748 |
2022-06-10 | $33.45 | $35.11 | $33.09 | $35.11 | $35.11 | 13,497 |
2022-06-09 | $34.94 | $34.94 | $34.10 | $34.10 | $34.10 | 11,146 |
2022-06-08 | $35.64 | $35.89 | $35.25 | $35.29 | $35.29 | 17,415 |
2022-06-07 | $35.65 | $36.22 | $35.65 | $36.22 | $36.22 | 17,263 |
2022-06-06 | $36.50 | $36.50 | $35.63 | $35.70 | $35.70 | 16,054 |
2022-06-03 | $36.32 | $36.75 | $36.05 | $36.08 | $36.08 | 16,368 |
2022-06-02 | $35.44 | $37.08 | $35.44 | $37.08 | $37.08 | 23,378 |
2022-06-01 | $35.19 | $35.36 | $34.76 | $35.03 | $35.03 | 25,594 |
2022-05-31 | $35.83 | $35.85 | $34.91 | $35.02 | $35.02 | 31,773 |
2022-05-27 | $36.19 | $36.19 | $35.58 | $35.84 | $35.84 | 6,434 |
2022-05-26 | $35.59 | $36.11 | $35.59 | $35.86 | $35.86 | 15,916 |
2022-05-25 | $36.23 | $36.30 | $35.80 | $36.22 | $36.22 | 15,254 |
2022-05-24 | $36.06 | $36.75 | $36.06 | $36.58 | $36.58 | 4,951 |
2022-05-23 | $36.35 | $36.47 | $36.02 | $36.21 | $36.21 | 11,515 |
2022-05-20 | $35.95 | $35.98 | $35.23 | $35.63 | $35.63 | 12,176 |
2022-05-19 | $34.86 | $35.92 | $34.86 | $35.83 | $35.83 | 23,908 |
2022-05-18 | $34.53 | $34.53 | $33.85 | $33.88 | $33.88 | 24,098 |
2022-05-17 | $34.73 | $34.97 | $34.27 | $34.51 | $34.51 | 14,480 |
2022-05-16 | $33.78 | $34.32 | $33.72 | $34.26 | $34.26 | 12,157 |
2022-05-13 | $32.71 | $33.99 | $32.71 | $33.67 | $33.67 | 34,794 |
2022-05-12 | $33.37 | $33.37 | $32.01 | $32.42 | $32.42 | 28,546 |
2022-05-11 | $35.14 | $35.87 | $34.60 | $34.60 | $34.60 | 13,220 |
2022-05-10 | $35.71 | $35.76 | $34.22 | $34.51 | $34.51 | 16,647 |
2022-05-09 | $36.58 | $36.60 | $35.13 | $35.13 | $35.13 | 24,629 |
2022-05-06 | $38.13 | $38.36 | $37.90 | $38.00 | $38.00 | 13,611 |
2022-05-05 | $40.31 | $40.31 | $37.97 | $38.56 | $38.56 | 31,245 |
2022-05-04 | $38.70 | $40.23 | $38.37 | $40.08 | $40.08 | 16,797 |
2022-05-03 | $38.83 | $39.27 | $38.80 | $39.14 | $39.14 | 19,210 |
2022-05-02 | $38.25 | $38.58 | $37.88 | $38.46 | $38.46 | 18,890 |
2022-04-29 | $40.27 | $40.34 | $39.41 | $39.41 | $39.41 | 24,130 |
2022-04-28 | $39.18 | $39.96 | $38.79 | $39.96 | $39.96 | 9,006 |
2022-04-27 | $39.07 | $39.34 | $38.70 | $38.82 | $38.82 | 15,183 |
2022-04-26 | $40.21 | $40.21 | $39.07 | $39.20 | $39.20 | 23,229 |
2022-04-25 | $39.67 | $40.00 | $39.00 | $39.92 | $39.92 | 25,420 |
2022-04-22 | $42.38 | $42.61 | $41.46 | $41.46 | $41.46 | 25,212 |
2022-04-21 | $44.59 | $44.59 | $42.96 | $43.36 | $43.36 | 31,828 |
2022-04-20 | $45.01 | $45.55 | $44.95 | $45.51 | $45.51 | 25,590 |
2022-04-19 | $45.50 | $45.56 | $44.72 | $45.13 | $45.13 | 22,666 |
2022-04-18 | $46.68 | $46.79 | $45.99 | $45.99 | $45.99 | 17,758 |
2022-04-14 | $45.82 | $46.11 | $45.32 | $45.98 | $45.98 | 19,869 |
2022-04-13 | $44.83 | $45.82 | $44.75 | $45.80 | $45.80 | 20,483 |
2022-04-12 | $44.53 | $45.25 | $44.05 | $44.35 | $44.35 | 33,970 |
2022-04-11 | $43.94 | $43.94 | $42.97 | $43.49 | $43.49 | 27,676 |
2022-04-08 | $42.73 | $43.69 | $42.73 | $43.65 | $43.65 | 11,965 |
2022-04-07 | $42.30 | $42.98 | $42.19 | $42.84 | $42.84 | 15,758 |
2022-04-06 | $42.70 | $42.88 | $42.24 | $42.45 | $42.45 | 20,385 |
2022-04-05 | $44.30 | $44.56 | $42.84 | $42.88 | $42.88 | 26,539 |
2022-04-04 | $44.68 | $44.71 | $44.09 | $44.27 | $44.27 | 15,871 |
2022-04-01 | $42.90 | $43.97 | $42.90 | $43.97 | $43.97 | 16,851 |
2022-03-31 | $43.65 | $44.12 | $43.28 | $43.40 | $43.40 | 13,468 |
2022-03-30 | $43.33 | $43.90 | $43.30 | $43.53 | $43.53 | 18,111 |
2022-03-29 | $41.93 | $43.37 | $41.85 | $43.31 | $43.31 | 11,140 |
2022-03-28 | $43.24 | $43.30 | $42.04 | $42.31 | $42.31 | 19,768 |
2022-03-25 | $43.85 | $44.30 | $43.85 | $44.30 | $44.30 | 12,000 |
2022-03-24 | $44.77 | $44.93 | $44.25 | $44.40 | $44.40 | 22,641 |
2022-03-23 | $44.08 | $44.85 | $43.91 | $44.85 | $44.85 | 12,086 |
2022-03-22 | $44.35 | $44.35 | $43.36 | $43.59 | $43.59 | 28,259 |
2022-03-21 | $43.50 | $44.77 | $43.50 | $44.77 | $44.77 | 45,302 |
2022-03-18 | $43.29 | $43.83 | $43.29 | $43.49 | $43.49 | 8,782 |
2022-03-17 | $42.73 | $43.97 | $42.66 | $43.64 | $43.64 | 19,329 |
2022-03-16 | $41.86 | $42.30 | $41.13 | $42.30 | $42.30 | 11,071 |
2022-03-15 | $40.95 | $41.91 | $40.78 | $41.65 | $41.65 | 17,551 |
2022-03-14 | $43.37 | $43.46 | $41.82 | $42.00 | $42.00 | 15,405 |
2022-03-11 | $44.17 | $44.17 | $43.74 | $43.81 | $43.81 | 12,530 |
2022-03-10 | $44.64 | $45.11 | $44.64 | $44.96 | $44.96 | 15,426 |
2022-03-09 | $44.00 | $44.03 | $42.61 | $44.00 | $44.00 | 37,578 |
2022-03-08 | $44.73 | $46.19 | $44.17 | $44.59 | $44.59 | 58,562 |
2022-03-07 | $43.44 | $44.28 | $43.21 | $44.25 | $44.25 | 32,058 |
2022-03-04 | $42.02 | $42.96 | $41.91 | $42.89 | $42.89 | 19,788 |
2022-03-03 | $41.80 | $42.01 | $41.28 | $41.83 | $41.83 | 16,677 |
2022-03-02 | $41.62 | $41.89 | $41.25 | $41.69 | $41.69 | 75,867 |
2022-03-01 | $40.98 | $41.77 | $40.98 | $41.77 | $41.77 | 26,897 |
2022-02-28 | $41.02 | $41.13 | $40.34 | $40.56 | $40.56 | 15,067 |
2022-02-25 | $39.72 | $40.43 | $39.51 | $40.43 | $40.43 | 14,082 |
2022-02-24 | $41.89 | $41.89 | $39.80 | $40.25 | $40.25 | 21,884 |
2022-02-23 | $40.44 | $41.42 | $40.44 | $41.09 | $41.09 | 9,848 |
2022-02-22 | $40.97 | $40.97 | $40.04 | $40.24 | $40.24 | 21,901 |
2022-02-18 | $41.78 | $41.78 | $40.96 | $41.10 | $41.10 | 12,061 |
2022-02-17 | $41.44 | $41.97 | $41.18 | $41.91 | $41.91 | 19,912 |
2022-02-16 | $40.52 | $41.24 | $40.52 | $41.24 | $41.24 | 27,396 |
2022-02-15 | $39.55 | $40.39 | $39.21 | $40.14 | $40.14 | 26,984 |
2022-02-14 | $40.47 | $40.81 | $40.03 | $40.75 | $40.75 | 16,934 |
2022-02-11 | $38.57 | $40.52 | $38.57 | $40.44 | $40.44 | 35,605 |
2022-02-10 | $39.08 | $40.00 | $38.56 | $38.63 | $38.63 | 20,524 |
2022-02-09 | $39.98 | $40.00 | $39.61 | $39.72 | $39.72 | 5,135 |
2022-02-08 | $39.01 | $39.39 | $39.00 | $39.39 | $39.39 | 9,765 |
2022-02-07 | $38.34 | $39.22 | $38.34 | $39.12 | $39.12 | 10,586 |
2022-02-04 | $37.48 | $38.06 | $37.48 | $37.98 | $37.98 | 21,799 |
2022-02-03 | $37.89 | $37.94 | $37.39 | $37.39 | $37.39 | 15,466 |
2022-02-02 | $38.43 | $38.53 | $37.95 | $38.19 | $38.19 | 9,233 |
2022-02-01 | $38.07 | $38.28 | $37.68 | $38.12 | $38.12 | 43,729 |
2022-01-31 | $37.00 | $37.64 | $36.89 | $37.61 | $37.61 | 13,284 |
2022-01-28 | $36.60 | $36.60 | $36.10 | $36.59 | $36.59 | 39,408 |
2022-01-27 | $37.74 | $38.00 | $36.92 | $36.94 | $36.94 | 45,177 |
2022-01-26 | $39.78 | $39.95 | $38.31 | $38.52 | $38.52 | 26,299 |
2022-01-25 | $39.16 | $40.22 | $38.95 | $40.05 | $40.05 | 22,578 |
2022-01-24 | $39.67 | $39.89 | $38.61 | $39.80 | $39.80 | 26,370 |
2022-01-21 | $41.72 | $41.72 | $40.63 | $40.71 | $40.71 | 76,284 |
2022-01-20 | $42.44 | $42.70 | $41.61 | $41.70 | $41.70 | 33,550 |
2022-01-19 | $40.16 | $42.14 | $40.15 | $42.07 | $42.07 | 30,325 |
2022-01-18 | $39.80 | $39.92 | $39.41 | $39.58 | $39.58 | 5,983 |
2022-01-14 | $40.23 | $40.34 | $39.59 | $39.81 | $39.81 | 9,452 |
2022-01-13 | $40.55 | $40.69 | $40.06 | $40.08 | $40.08 | 13,562 |
2022-01-12 | $40.05 | $40.62 | $40.05 | $40.58 | $40.58 | 16,771 |
2022-01-11 | $38.81 | $39.81 | $38.63 | $39.81 | $39.81 | 22,416 |
2022-01-10 | $38.15 | $38.88 | $37.95 | $38.88 | $38.88 | 15,221 |
2022-01-07 | $38.44 | $38.80 | $38.17 | $38.63 | $38.63 | 20,230 |
2022-01-06 | $38.40 | $38.81 | $37.97 | $38.02 | $38.02 | 21,388 |
2022-01-05 | $40.36 | $40.57 | $39.27 | $39.39 | $39.39 | 17,647 |
2022-01-04 | $40.35 | $40.60 | $40.16 | $40.28 | $40.28 | 12,850 |
2022-01-03 | $40.16 | $40.55 | $40.00 | $40.01 | $40.01 | 22,861 |
2021-12-31 | $40.71 | $41.00 | $40.54 | $40.86 | $40.86 | 30,489 |
2021-12-30 | $39.94 | $40.31 | $39.94 | $40.31 | $40.31 | 26,020 |
2021-12-29 | $39.84 | $40.27 | $39.67 | $40.20 | $40.20 | 25,959 |
2021-12-28 | $40.48 | $40.68 | $40.10 | $40.12 | $40.12 | 25,947 |
2021-12-27 | $40.43 | $40.70 | $40.35 | $40.64 | $40.64 | 52,041 |
2021-12-23 | $40.21 | $40.56 | $40.08 | $40.40 | $40.40 | 18,526 |
2021-12-22 | $39.34 | $39.90 | $38.97 | $39.87 | $39.87 | 13,735 |
2021-12-21 | $39.28 | $39.31 | $38.94 | $39.24 | $39.24 | 26,388 |
2021-12-20 | $38.38 | $38.61 | $37.96 | $38.47 | $38.47 | 31,186 |
2021-12-17 | $39.55 | $39.55 | $38.81 | $38.81 | $38.81 | 14,765 |
2021-12-16 | $38.43 | $39.20 | $38.43 | $39.20 | $39.20 | 85,720 |
2021-12-15 | $38.16 | $38.23 | $37.14 | $37.94 | $37.94 | 42,868 |
2021-12-14 | $39.64 | $40.02 | $39.37 | $39.45 | $38.54 | 12,108 |
2021-12-13 | $40.24 | $40.47 | $40.05 | $40.06 | $39.13 | 32,306 |
2021-12-10 | $40.31 | $40.31 | $39.72 | $39.99 | $39.06 | 13,950 |
2021-12-09 | $40.01 | $40.01 | $39.36 | $39.38 | $38.47 | 14,919 |
2021-12-08 | $39.58 | $39.84 | $39.42 | $39.75 | $38.83 | 7,804 |
2021-12-07 | $39.29 | $39.90 | $39.29 | $39.64 | $38.72 | 29,428 |
2021-12-06 | $38.73 | $39.17 | $38.50 | $39.06 | $38.15 | 34,893 |
2021-12-03 | $38.70 | $38.83 | $38.08 | $38.83 | $37.93 | 52,762 |
2021-12-02 | $39.19 | $39.47 | $38.30 | $38.79 | $37.89 | 34,036 |
2021-12-01 | $41.12 | $41.22 | $39.41 | $39.41 | $38.50 | 41,489 |
2021-11-30 | $41.23 | $41.98 | $40.22 | $40.70 | $39.76 | 26,128 |
2021-11-29 | $40.85 | $41.16 | $40.61 | $41.05 | $40.10 | 73,373 |
2021-11-26 | $42.18 | $42.18 | $40.77 | $41.08 | $40.13 | 12,627 |
2021-11-24 | $41.86 | $42.36 | $41.82 | $42.36 | $41.37 | 15,606 |
2021-11-23 | $42.62 | $42.86 | $42.02 | $42.39 | $41.41 | 18,758 |
2021-11-22 | $43.42 | $43.87 | $43.06 | $43.32 | $42.32 | 32,693 |
2021-11-19 | $45.62 | $45.88 | $44.75 | $44.75 | $43.71 | 22,574 |
2021-11-18 | $46.15 | $46.27 | $45.85 | $46.12 | $45.05 | 11,543 |
2021-11-17 | $46.35 | $46.65 | $46.10 | $46.28 | $45.21 | 34,146 |
2021-11-16 | $46.59 | $46.86 | $46.00 | $46.00 | $44.93 | 44,166 |
2021-11-15 | $47.00 | $47.49 | $46.69 | $47.02 | $45.93 | 16,294 |
2021-11-12 | $46.11 | $46.95 | $46.01 | $46.91 | $45.82 | 17,289 |
2021-11-11 | $45.96 | $46.49 | $45.88 | $46.40 | $45.32 | 22,018 |
2021-11-10 | $45.32 | $45.51 | $44.57 | $44.95 | $43.91 | 15,757 |
2021-11-09 | $43.90 | $44.53 | $43.62 | $44.50 | $43.47 | 9,532 |
2021-11-08 | $43.39 | $43.65 | $43.16 | $43.63 | $42.62 | 17,015 |
2021-11-05 | $42.18 | $42.95 | $41.78 | $42.95 | $41.95 | 10,983 |
2021-11-04 | $42.05 | $42.37 | $41.75 | $41.86 | $40.89 | 13,705 |
2021-11-03 | $40.48 | $41.83 | $40.34 | $41.66 | $40.69 | 23,335 |
2021-11-02 | $41.43 | $41.43 | $40.90 | $40.96 | $40.01 | 7,746 |
2021-11-01 | $41.98 | $42.09 | $41.69 | $41.96 | $40.99 | 17,629 |
2021-10-29 | $41.94 | $42.04 | $41.66 | $41.92 | $40.95 | 13,530 |
2021-10-28 | $42.72 | $42.72 | $42.28 | $42.43 | $41.44 | 9,293 |
2021-10-27 | $42.75 | $43.01 | $42.71 | $42.71 | $41.72 | 6,900 |
2021-10-26 | $43.04 | $43.06 | $42.67 | $42.97 | $41.97 | 16,432 |
2021-10-25 | $42.85 | $43.48 | $42.85 | $43.30 | $42.30 | 21,092 |
2021-10-22 | $42.54 | $43.27 | $41.86 | $42.31 | $41.33 | 28,141 |
2021-10-21 | $41.90 | $42.12 | $41.75 | $42.04 | $41.07 | 5,928 |
2021-10-20 | $42.14 | $42.80 | $42.14 | $42.31 | $41.33 | 13,386 |
2021-10-19 | $42.51 | $42.51 | $41.66 | $41.66 | $40.69 | 7,018 |
2021-10-18 | $42.01 | $42.21 | $41.76 | $41.84 | $40.87 | 8,059 |
2021-10-15 | $41.90 | $42.51 | $41.52 | $41.96 | $40.99 | 13,692 |
2021-10-14 | $42.62 | $42.83 | $42.47 | $42.70 | $41.71 | 19,010 |
2021-10-13 | $41.13 | $42.17 | $41.12 | $41.74 | $40.77 | 31,471 |
2021-10-12 | $40.13 | $40.95 | $39.96 | $40.84 | $39.89 | 29,728 |
2021-10-11 | $40.20 | $40.61 | $39.72 | $39.89 | $38.97 | 12,247 |
2021-10-08 | $40.55 | $40.75 | $39.89 | $39.98 | $39.05 | 25,106 |
2021-10-07 | $39.00 | $39.84 | $39.00 | $39.35 | $38.44 | 32,110 |
2021-10-06 | $37.92 | $38.86 | $37.92 | $38.80 | $37.90 | 7,832 |
2021-10-05 | $37.42 | $38.29 | $37.42 | $38.19 | $37.31 | 34,314 |
2021-10-04 | $36.88 | $37.39 | $36.88 | $37.27 | $36.41 | 18,061 |
2021-10-01 | $37.01 | $37.39 | $36.66 | $36.95 | $36.09 | 13,318 |
2021-09-30 | $36.45 | $37.30 | $36.33 | $36.93 | $36.07 | 31,451 |
2021-09-29 | $36.64 | $36.64 | $35.82 | $35.85 | $35.02 | 44,746 |
2021-09-28 | $36.49 | $36.49 | $36.18 | $36.26 | $35.42 | 47,323 |
2021-09-27 | $37.32 | $37.65 | $37.07 | $37.08 | $36.22 | 269,570 |
2021-09-24 | $37.20 | $37.54 | $37.00 | $37.38 | $36.51 | 26,629 |
2021-09-23 | $38.14 | $38.25 | $37.76 | $37.76 | $36.89 | 14,682 |
2021-09-22 | $38.24 | $39.04 | $38.16 | $38.19 | $37.31 | 18,536 |
2021-09-21 | $38.38 | $38.60 | $37.95 | $37.95 | $37.07 | 17,620 |
2021-09-20 | $38.50 | $38.50 | $37.36 | $38.07 | $37.19 | 27,336 |
2021-09-17 | $38.82 | $38.89 | $38.39 | $38.73 | $37.83 | 26,215 |
2021-09-16 | $39.50 | $39.52 | $38.69 | $39.27 | $38.36 | 59,009 |
2021-09-15 | $40.46 | $40.84 | $40.46 | $40.66 | $39.72 | 8,036 |
2021-09-14 | $40.69 | $40.87 | $40.22 | $40.58 | $39.64 | 26,486 |
2021-09-13 | $39.55 | $40.36 | $39.48 | $40.27 | $39.34 | 19,125 |
2021-09-10 | $39.87 | $39.90 | $39.12 | $39.12 | $38.21 | 66,816 |
2021-09-09 | $40.38 | $40.38 | $39.68 | $39.84 | $38.92 | 17,327 |
2021-09-08 | $40.31 | $40.47 | $39.80 | $40.23 | $39.30 | 21,108 |
2021-09-07 | $41.40 | $41.46 | $40.53 | $40.57 | $39.63 | 38,921 |
2021-09-03 | $41.48 | $42.27 | $41.41 | $41.98 | $41.01 | 14,679 |
2021-09-02 | $41.43 | $41.43 | $41.15 | $41.15 | $40.20 | 6,040 |
2021-09-01 | $41.84 | $41.92 | $41.38 | $41.52 | $40.56 | 17,101 |
2021-08-31 | $41.03 | $41.48 | $41.03 | $41.45 | $40.49 | 14,123 |
2021-08-30 | $41.40 | $41.40 | $40.91 | $41.02 | $40.07 | 18,310 |
2021-08-27 | $39.67 | $41.54 | $39.67 | $41.35 | $40.39 | 33,075 |
2021-08-26 | $39.67 | $40.05 | $39.46 | $39.58 | $38.66 | 26,197 |
2021-08-25 | $40.32 | $40.32 | $39.72 | $39.99 | $39.06 | 26,993 |
2021-08-24 | $40.63 | $40.75 | $40.27 | $40.62 | $39.68 | 33,934 |
2021-08-23 | $38.92 | $40.39 | $38.92 | $40.29 | $39.36 | 40,364 |
2021-08-20 | $38.16 | $38.40 | $38.00 | $38.15 | $37.27 | 20,105 |
2021-08-19 | $39.38 | $39.38 | $38.53 | $38.55 | $37.66 | 20,916 |
2021-08-18 | $40.05 | $40.05 | $39.35 | $39.58 | $38.66 | 19,769 |
2021-08-17 | $40.55 | $40.65 | $39.75 | $39.87 | $38.95 | 25,330 |
2021-08-16 | $40.95 | $41.05 | $40.65 | $40.99 | $40.04 | 11,817 |
2021-08-13 | $40.88 | $41.41 | $40.81 | $41.19 | $40.24 | 6,726 |
2021-08-12 | $40.91 | $40.91 | $40.35 | $40.78 | $39.84 | 15,010 |
2021-08-11 | $41.19 | $41.34 | $40.50 | $41.31 | $40.35 | 9,273 |
2021-08-10 | $40.91 | $41.06 | $40.46 | $40.65 | $39.71 | 29,982 |
2021-08-09 | $42.09 | $42.11 | $41.18 | $41.26 | $40.30 | 65,574 |
2021-08-06 | $42.97 | $43.04 | $42.35 | $42.70 | $41.71 | 25,402 |
2021-08-05 | $44.60 | $44.66 | $43.97 | $44.00 | $42.98 | 36,820 |
2021-08-04 | $45.77 | $45.83 | $44.50 | $44.50 | $43.47 | 17,616 |
2021-08-03 | $45.25 | $45.32 | $45.00 | $45.28 | $44.23 | 11,787 |
2021-08-02 | $44.75 | $45.32 | $44.75 | $45.15 | $44.10 | 12,429 |
2021-07-30 | $44.40 | $44.73 | $44.19 | $44.66 | $43.63 | 27,436 |
2021-07-29 | $44.13 | $44.87 | $44.13 | $44.62 | $43.59 | 129,752 |
2021-07-28 | $42.45 | $43.36 | $42.35 | $43.23 | $42.23 | 17,542 |
2021-07-27 | $42.92 | $42.92 | $42.27 | $42.66 | $41.67 | 16,515 |
2021-07-26 | $42.45 | $43.05 | $42.45 | $42.99 | $41.99 | 13,707 |
2021-07-23 | $43.32 | $43.32 | $42.78 | $42.99 | $41.99 | 14,577 |
2021-07-22 | $43.76 | $43.81 | $43.18 | $43.71 | $42.70 | 9,902 |
2021-07-21 | $42.38 | $43.66 | $42.37 | $43.53 | $42.52 | 14,004 |
2021-07-20 | $42.82 | $43.13 | $42.55 | $42.80 | $41.81 | 13,718 |
2021-07-19 | $42.88 | $42.95 | $42.20 | $42.41 | $41.43 | 42,633 |
2021-07-16 | $45.11 | $45.11 | $43.81 | $43.92 | $42.90 | 39,294 |
2021-07-15 | $45.57 | $45.86 | $45.25 | $45.48 | $44.43 | 18,589 |
2021-07-14 | $45.61 | $45.61 | $45.14 | $45.42 | $44.37 | 19,395 |
2021-07-13 | $44.43 | $45.18 | $44.43 | $44.61 | $43.58 | 25,252 |
2021-07-12 | $44.79 | $45.07 | $44.42 | $44.42 | $43.39 | 18,953 |
2021-07-09 | $44.33 | $45.12 | $44.33 | $45.11 | $44.06 | 8,140 |
2021-07-08 | $45.03 | $45.47 | $43.89 | $44.09 | $43.07 | 34,580 |
2021-07-07 | $45.10 | $45.13 | $44.69 | $45.03 | $43.99 | 16,857 |
2021-07-06 | $45.22 | $45.22 | $44.19 | $44.55 | $43.52 | 29,729 |
2021-07-02 | $44.80 | $44.82 | $44.18 | $44.76 | $43.72 | 9,185 |
2021-07-01 | $44.69 | $44.79 | $44.11 | $44.34 | $43.31 | 15,813 |
2021-06-30 | $43.14 | $44.15 | $43.01 | $44.11 | $43.09 | 23,649 |
2021-06-29 | $43.30 | $43.78 | $43.25 | $43.29 | $42.29 | 15,224 |
2021-06-28 | $44.68 | $44.72 | $43.78 | $43.84 | $42.82 | 20,127 |
2021-06-25 | $45.40 | $45.47 | $44.98 | $45.06 | $44.02 | 17,037 |
2021-06-24 | $45.46 | $45.46 | $44.90 | $45.10 | $44.05 | 14,450 |
2021-06-23 | $45.04 | $45.63 | $44.64 | $44.64 | $43.61 | 10,993 |
2021-06-22 | $44.67 | $44.77 | $44.45 | $44.62 | $43.59 | 18,516 |
2021-06-21 | $44.90 | $45.10 | $44.59 | $45.01 | $43.97 | 26,769 |
2021-06-18 | $44.70 | $45.15 | $44.45 | $44.45 | $43.42 | 16,722 |
2021-06-17 | $45.36 | $45.78 | $44.60 | $44.69 | $43.65 | 45,487 |
2021-06-16 | $47.99 | $48.45 | $46.89 | $46.89 | $45.80 | 21,272 |
2021-06-15 | $48.71 | $48.71 | $47.99 | $48.10 | $46.99 | 31,423 |
2021-06-14 | $48.35 | $49.26 | $48.35 | $48.82 | $47.68 | 20,612 |
2021-06-11 | $49.40 | $49.61 | $49.20 | $49.20 | $48.06 | 20,625 |
2021-06-10 | $48.49 | $49.40 | $48.37 | $49.40 | $48.26 | 17,105 |
2021-06-09 | $48.61 | $48.87 | $48.43 | $48.43 | $47.31 | 7,278 |
2021-06-08 | $48.85 | $49.07 | $48.68 | $48.80 | $47.66 | 21,430 |
2021-06-07 | $48.70 | $49.36 | $48.55 | $49.32 | $48.18 | 23,503 |
2021-06-04 | $48.54 | $48.95 | $48.35 | $48.82 | $47.69 | 17,406 |
2021-06-03 | $49.08 | $49.20 | $48.19 | $48.19 | $47.07 | 41,314 |
2021-06-02 | $50.81 | $50.82 | $50.50 | $50.74 | $49.56 | 17,153 |
2021-06-01 | $51.13 | $51.13 | $50.35 | $50.61 | $49.44 | 24,790 |
2021-05-28 | $50.54 | $50.96 | $50.28 | $50.79 | $49.61 | 25,270 |
2021-05-27 | $50.89 | $50.94 | $50.44 | $50.81 | $49.63 | 34,248 |
2021-05-26 | $51.59 | $51.99 | $51.11 | $51.13 | $49.95 | 59,644 |
2021-05-25 | $51.21 | $51.77 | $50.73 | $51.59 | $50.39 | 58,047 |
2021-05-24 | $51.16 | $51.67 | $51.16 | $51.51 | $50.32 | 37,748 |
2021-05-21 | $51.22 | $51.38 | $50.37 | $50.80 | $49.62 | 47,020 |
2021-05-20 | $50.21 | $51.13 | $49.81 | $51.04 | $49.86 | 45,703 |
2021-05-19 | $49.21 | $50.40 | $48.95 | $49.56 | $48.41 | 36,650 |
2021-05-18 | $50.02 | $50.06 | $49.23 | $49.87 | $48.71 | 30,733 |
2021-05-17 | $48.14 | $50.39 | $48.14 | $50.13 | $48.97 | 38,041 |
2021-05-14 | $46.91 | $47.75 | $46.91 | $47.46 | $46.36 | 22,241 |
2021-05-13 | $46.95 | $47.21 | $46.62 | $46.79 | $45.71 | 40,068 |
2021-05-12 | $47.96 | $48.27 | $46.66 | $47.00 | $45.91 | 32,085 |
2021-05-11 | $47.16 | $48.24 | $46.74 | $48.09 | $46.98 | 58,237 |
2021-05-10 | $49.42 | $49.77 | $48.29 | $48.45 | $47.33 | 414,277 |
2021-05-07 | $48.27 | $48.95 | $48.25 | $48.65 | $47.52 | 40,091 |
2021-05-06 | $46.36 | $47.83 | $46.36 | $47.54 | $46.44 | 26,817 |
2021-05-05 | $46.08 | $46.26 | $45.91 | $46.25 | $45.18 | 8,801 |
2021-05-04 | $46.70 | $47.17 | $45.69 | $46.07 | $45.00 | 44,054 |
2021-05-03 | $45.66 | $46.87 | $45.42 | $46.85 | $45.76 | 383,368 |
2021-04-30 | $45.65 | $45.65 | $45.05 | $45.06 | $44.02 | 19,337 |
2021-04-29 | $46.33 | $46.33 | $45.28 | $45.74 | $44.68 | 15,775 |
2021-04-28 | $45.80 | $46.65 | $45.43 | $46.65 | $45.57 | 60,758 |
2021-04-27 | $47.33 | $47.48 | $46.66 | $46.71 | $45.63 | 18,620 |
2021-04-26 | $47.41 | $47.41 | $47.06 | $47.23 | $46.14 | 7,924 |
2021-04-23 | $47.84 | $47.96 | $47.18 | $47.18 | $46.09 | 17,728 |
2021-04-22 | $47.57 | $47.84 | $47.11 | $47.29 | $46.19 | 45,780 |
2021-04-21 | $47.50 | $47.98 | $46.83 | $47.90 | $46.79 | 20,714 |
2021-04-20 | $46.65 | $47.03 | $46.64 | $47.03 | $45.94 | 19,627 |
2021-04-19 | $47.04 | $47.18 | $46.75 | $46.83 | $45.74 | 35,845 |
2021-04-16 | $47.24 | $47.39 | $46.87 | $47.30 | $46.21 | 31,311 |
2021-04-15 | $45.82 | $47.01 | $45.82 | $46.64 | $45.56 | 30,575 |
2021-04-14 | $45.59 | $45.82 | $45.26 | $45.39 | $44.34 | 30,179 |
2021-04-13 | $44.72 | $45.86 | $44.56 | $45.73 | $44.67 | 24,884 |
2021-04-12 | $44.48 | $44.48 | $43.91 | $44.02 | $43.00 | 25,660 |
2021-04-09 | $44.26 | $45.10 | $44.10 | $45.10 | $44.05 | 26,910 |
2021-04-08 | $44.05 | $44.77 | $44.05 | $44.77 | $43.73 | 24,650 |
2021-04-07 | $43.54 | $43.73 | $43.14 | $43.28 | $42.28 | 13,929 |
2021-04-06 | $43.12 | $43.72 | $43.12 | $43.32 | $42.32 | 22,505 |
2021-04-05 | $42.41 | $42.83 | $42.33 | $42.65 | $41.66 | 14,337 |
2021-04-01 | $41.51 | $42.39 | $41.51 | $42.35 | $41.37 | 26,560 |
2021-03-31 | $39.73 | $41.27 | $39.61 | $41.15 | $40.20 | 74,271 |
2021-03-30 | $40.00 | $40.00 | $39.35 | $39.58 | $38.66 | 43,303 |
2021-03-29 | $41.29 | $41.38 | $40.55 | $41.38 | $40.42 | 24,307 |
2021-03-26 | $41.29 | $41.91 | $41.29 | $41.91 | $40.94 | 13,921 |
2021-03-25 | $41.50 | $41.78 | $40.96 | $41.36 | $40.40 | 33,108 |
2021-03-24 | $42.03 | $42.32 | $41.53 | $41.55 | $40.59 | 64,749 |
2021-03-23 | $43.33 | $43.43 | $42.11 | $42.11 | $41.13 | 16,082 |
2021-03-22 | $44.00 | $44.22 | $43.55 | $43.55 | $42.54 | 25,815 |
2021-03-19 | $44.02 | $44.77 | $43.88 | $44.77 | $43.73 | 13,054 |
2021-03-18 | $43.95 | $44.94 | $43.85 | $44.12 | $43.10 | 34,170 |
2021-03-17 | $43.05 | $44.94 | $42.97 | $44.56 | $43.53 | 25,575 |
2021-03-16 | $43.73 | $43.79 | $43.40 | $43.40 | $42.39 | 14,799 |
2021-03-15 | $43.39 | $43.82 | $43.34 | $43.82 | $42.80 | 33,689 |
2021-03-12 | $42.07 | $43.30 | $41.87 | $43.22 | $42.22 | 26,466 |
2021-03-11 | $42.80 | $43.19 | $42.65 | $43.19 | $42.19 | 30,941 |
2021-03-10 | $42.62 | $42.96 | $42.24 | $42.87 | $41.88 | 34,137 |
2021-03-09 | $41.93 | $42.50 | $41.83 | $42.17 | $41.19 | 47,496 |
2021-03-08 | $40.97 | $41.14 | $40.41 | $40.48 | $39.54 | 32,256 |
2021-03-05 | $40.89 | $41.14 | $40.02 | $41.05 | $40.10 | 31,138 |
2021-03-04 | $41.14 | $42.13 | $40.05 | $40.69 | $39.75 | 35,777 |
2021-03-03 | $41.26 | $42.09 | $40.44 | $41.20 | $40.25 | 51,253 |
2021-03-02 | $40.76 | $42.00 | $40.47 | $41.78 | $40.81 | 32,932 |
2021-03-01 | $41.67 | $41.85 | $40.39 | $40.53 | $39.59 | 43,413 |
2021-02-26 | $42.37 | $42.40 | $40.75 | $41.43 | $40.47 | 63,013 |
2021-02-25 | $43.42 | $43.91 | $42.10 | $42.13 | $41.15 | 53,725 |
2021-02-24 | $43.59 | $44.92 | $43.24 | $44.79 | $43.76 | 27,608 |
2021-02-23 | $44.51 | $44.51 | $43.38 | $44.20 | $43.18 | 38,400 |
2021-02-22 | $42.69 | $44.94 | $42.69 | $44.75 | $43.71 | 42,489 |
2021-02-19 | $42.98 | $42.98 | $42.47 | $42.62 | $41.63 | 37,456 |
2021-02-18 | $43.90 | $43.90 | $42.79 | $42.82 | $41.83 | 34,884 |
2021-02-17 | $44.23 | $44.30 | $43.75 | $44.00 | $42.98 | 78,158 |
2021-02-16 | $45.35 | $45.70 | $44.68 | $44.96 | $43.92 | 70,736 |
2021-02-12 | $45.21 | $46.16 | $45.00 | $45.60 | $44.54 | 25,321 |
2021-02-11 | $46.55 | $46.61 | $45.51 | $45.51 | $44.46 | 27,095 |
2021-02-10 | $46.80 | $46.80 | $45.86 | $46.08 | $45.01 | 32,350 |
2021-02-09 | $46.83 | $46.83 | $46.19 | $46.47 | $45.40 | 19,978 |
2021-02-08 | $46.82 | $46.97 | $46.48 | $46.74 | $45.66 | 40,894 |
2021-02-05 | $45.77 | $46.23 | $45.44 | $46.19 | $45.12 | 32,448 |
2021-02-04 | $44.84 | $45.20 | $44.50 | $45.20 | $44.15 | 46,262 |
2021-02-03 | $46.04 | $46.41 | $45.73 | $46.26 | $45.19 | 117,071 |
2021-02-02 | $45.99 | $45.99 | $45.37 | $45.79 | $44.73 | 38,705 |
2021-02-01 | $47.68 | $48.19 | $46.45 | $46.90 | $45.81 | 101,652 |
2021-01-29 | $46.48 | $46.73 | $45.00 | $45.00 | $43.96 | 38,455 |
2021-01-28 | $44.60 | $46.26 | $44.57 | $45.29 | $44.24 | 45,861 |
2021-01-27 | $45.50 | $45.50 | $43.97 | $44.18 | $43.16 | 37,448 |
2021-01-26 | $45.99 | $46.23 | $45.85 | $45.87 | $44.80 | 14,240 |
2021-01-25 | $46.78 | $46.78 | $45.50 | $45.86 | $44.79 | 15,863 |
2021-01-22 | $46.00 | $46.42 | $45.62 | $46.35 | $45.28 | 21,154 |
2021-01-21 | $47.74 | $48.06 | $46.81 | $47.32 | $46.22 | 16,907 |
2021-01-20 | $47.06 | $47.89 | $46.75 | $47.82 | $46.71 | 25,958 |
2021-01-19 | $46.33 | $46.36 | $45.82 | $46.23 | $45.16 | 32,770 |
2021-01-15 | $46.97 | $46.97 | $45.76 | $45.76 | $44.70 | 48,717 |
2021-01-14 | $47.91 | $48.45 | $47.69 | $47.75 | $46.64 | 23,772 |
2021-01-13 | $48.51 | $48.73 | $47.92 | $47.92 | $46.81 | 40,767 |
2021-01-12 | $48.47 | $48.85 | $47.87 | $48.79 | $47.66 | 49,758 |
2021-01-11 | $48.26 | $49.05 | $48.05 | $48.38 | $47.26 | 54,154 |
2021-01-08 | $50.90 | $51.01 | $48.33 | $49.22 | $48.08 | 83,326 |
2021-01-07 | $52.30 | $52.30 | $51.50 | $51.99 | $50.79 | 44,958 |
2021-01-06 | $52.54 | $52.70 | $51.28 | $52.47 | $51.25 | 49,576 |
2021-01-05 | $52.70 | $52.98 | $52.19 | $52.80 | $51.58 | 48,278 |
2021-01-04 | $51.78 | $52.49 | $51.51 | $52.44 | $51.22 | 110,821 |
2020-12-31 | $49.84 | $49.87 | $48.94 | $49.26 | $48.12 | 33,255 |
2020-12-30 | $48.30 | $49.53 | $48.30 | $49.45 | $48.30 | 31,171 |
2020-12-29 | $48.86 | $48.92 | $47.97 | $48.15 | $47.03 | 30,385 |
2020-12-28 | $49.26 | $49.60 | $48.49 | $48.53 | $47.41 | 71,624 |
2020-12-24 | $48.13 | $48.68 | $47.95 | $48.51 | $47.39 | 17,291 |
2020-12-23 | $47.47 | $48.10 | $47.26 | $47.95 | $46.84 | 27,283 |
2020-12-22 | $48.60 | $48.60 | $47.00 | $47.18 | $46.08 | 44,571 |
2020-12-21 | $48.12 | $49.07 | $47.96 | $48.73 | $47.60 | 41,108 |
2020-12-18 | $49.81 | $50.00 | $48.53 | $48.59 | $47.46 | 52,245 |
2020-12-17 | $49.64 | $50.50 | $49.47 | $50.11 | $48.95 | 55,708 |
2020-12-16 | $47.57 | $48.40 | $47.24 | $48.39 | $47.27 | 21,395 |
2020-12-15 | $47.56 | $48.02 | $47.20 | $47.95 | $45.92 | 33,594 |
2020-12-14 | $47.54 | $47.96 | $46.69 | $46.76 | $44.78 | 30,654 |
2020-12-11 | $47.69 | $47.87 | $47.13 | $47.27 | $45.27 | 29,356 |
2020-12-10 | $47.09 | $47.81 | $46.96 | $47.30 | $45.30 | 14,992 |
2020-12-09 | $48.25 | $48.26 | $46.92 | $47.40 | $45.40 | 35,948 |
2020-12-08 | $49.17 | $49.42 | $48.68 | $48.99 | $46.92 | 27,100 |
2020-12-07 | $47.66 | $49.49 | $47.66 | $49.06 | $46.98 | 38,121 |
2020-12-04 | $47.88 | $48.09 | $47.51 | $47.67 | $45.65 | 26,204 |
2020-12-03 | $48.46 | $48.46 | $47.71 | $48.09 | $46.05 | 24,098 |
2020-12-02 | $47.95 | $48.36 | $47.41 | $48.25 | $46.21 | 26,126 |
2020-12-01 | $47.25 | $47.92 | $46.66 | $47.73 | $45.71 | 87,773 |
2020-11-30 | $44.45 | $45.48 | $44.15 | $45.48 | $43.56 | 44,477 |
2020-11-27 | $43.97 | $44.84 | $43.97 | $44.84 | $42.94 | 21,699 |
2020-11-25 | $43.47 | $44.24 | $43.46 | $44.00 | $42.14 | 12,842 |
2020-11-24 | $42.60 | $43.26 | $42.60 | $43.11 | $41.28 | 32,748 |
2020-11-23 | $45.07 | $45.16 | $43.96 | $44.06 | $42.19 | 34,453 |
2020-11-20 | $45.29 | $45.82 | $45.02 | $45.22 | $43.31 | 17,671 |
2020-11-19 | $44.24 | $44.91 | $44.02 | $44.76 | $42.86 | 12,739 |
2020-11-18 | $45.90 | $45.98 | $44.83 | $44.83 | $42.93 | 17,270 |
2020-11-17 | $46.44 | $46.44 | $45.82 | $45.87 | $43.93 | 16,626 |
2020-11-16 | $46.60 | $47.24 | $46.54 | $46.80 | $44.82 | 35,770 |
2020-11-13 | $47.38 | $47.41 | $46.69 | $46.76 | $44.78 | 18,765 |
2020-11-12 | $46.38 | $47.11 | $46.18 | $46.50 | $44.53 | 12,070 |
2020-11-11 | $46.02 | $46.40 | $45.71 | $46.10 | $44.15 | 12,431 |
2020-11-10 | $47.29 | $47.29 | $46.18 | $46.21 | $44.25 | 13,894 |
2020-11-09 | $47.77 | $47.77 | $46.53 | $47.53 | $45.52 | 42,792 |
2020-11-06 | $49.51 | $49.52 | $48.87 | $49.39 | $47.30 | 27,551 |
2020-11-05 | $47.21 | $49.52 | $47.21 | $49.38 | $47.29 | 24,615 |
2020-11-04 | $46.28 | $46.28 | $45.44 | $45.57 | $43.64 | 10,095 |
2020-11-03 | $46.31 | $46.83 | $45.97 | $46.44 | $44.47 | 13,209 |
2020-11-02 | $45.06 | $45.42 | $44.40 | $45.32 | $43.40 | 16,278 |
2020-10-30 | $44.98 | $44.98 | $44.08 | $44.51 | $42.63 | 19,312 |
2020-10-29 | $43.90 | $44.78 | $43.88 | $44.63 | $42.74 | 33,359 |
2020-10-28 | $45.89 | $47.00 | $44.31 | $44.35 | $42.47 | 31,329 |
2020-10-27 | $46.71 | $47.24 | $46.67 | $47.24 | $45.24 | 8,950 |
2020-10-26 | $47.44 | $47.99 | $46.53 | $46.61 | $44.63 | 32,517 |
2020-10-23 | $48.05 | $48.07 | $47.34 | $47.60 | $45.58 | 7,562 |
2020-10-22 | $47.76 | $48.05 | $47.50 | $48.05 | $46.02 | 11,657 |
2020-10-21 | $48.49 | $49.12 | $48.47 | $48.70 | $46.64 | 14,786 |
2020-10-20 | $47.64 | $48.13 | $47.33 | $47.76 | $45.74 | 11,657 |
2020-10-19 | $49.00 | $49.00 | $47.61 | $47.61 | $45.59 | 14,622 |
2020-10-16 | $48.56 | $48.56 | $47.92 | $48.09 | $46.05 | 13,956 |
2020-10-15 | $47.94 | $48.85 | $47.80 | $48.64 | $46.58 | 24,008 |
2020-10-14 | $48.64 | $48.94 | $48.39 | $48.71 | $46.65 | 13,209 |
2020-10-13 | $47.40 | $47.70 | $46.88 | $47.70 | $45.68 | 12,704 |
2020-10-12 | $48.59 | $49.03 | $48.35 | $48.73 | $46.67 | 22,802 |
2020-10-09 | $47.11 | $48.74 | $47.10 | $48.70 | $46.64 | 36,798 |
2020-10-08 | $45.58 | $46.01 | $45.33 | $46.01 | $44.06 | 4,805 |
2020-10-07 | $45.31 | $45.79 | $45.12 | $45.37 | $43.45 | 26,179 |
2020-10-06 | $46.45 | $46.45 | $45.00 | $45.00 | $43.09 | 14,265 |
2020-10-05 | $45.87 | $46.57 | $45.85 | $46.19 | $44.23 | 13,673 |
2020-10-02 | $45.36 | $45.62 | $44.89 | $45.02 | $43.11 | 10,080 |
2020-10-01 | $45.17 | $45.93 | $45.13 | $45.54 | $43.61 | 12,916 |
2020-09-30 | $44.63 | $44.99 | $44.25 | $44.49 | $42.61 | 4,338 |
2020-09-29 | $44.41 | $44.94 | $44.33 | $44.84 | $42.94 | 19,260 |
2020-09-28 | $44.46 | $44.51 | $43.67 | $44.11 | $42.24 | 20,396 |
2020-09-25 | $44.01 | $44.12 | $43.00 | $43.77 | $41.92 | 35,130 |
2020-09-24 | $42.42 | $44.21 | $42.12 | $43.73 | $41.88 | 48,651 |
2020-09-23 | $45.33 | $45.36 | $42.74 | $42.78 | $40.97 | 47,646 |
2020-09-22 | $46.59 | $47.36 | $45.59 | $46.23 | $44.27 | 25,466 |
2020-09-21 | $47.86 | $47.97 | $46.50 | $47.15 | $45.15 | 70,859 |
2020-09-18 | $49.73 | $49.87 | $49.13 | $49.19 | $47.11 | 44,262 |
2020-09-17 | $48.76 | $49.70 | $48.44 | $49.58 | $47.48 | 15,627 |
2020-09-16 | $51.06 | $51.43 | $49.65 | $49.94 | $47.83 | 27,578 |
2020-09-15 | $50.34 | $50.58 | $49.45 | $49.97 | $47.85 | 70,648 |
2020-09-14 | $48.14 | $49.24 | $48.14 | $49.13 | $47.05 | 19,141 |
2020-09-11 | $47.50 | $47.64 | $46.56 | $46.80 | $44.82 | 20,501 |
2020-09-10 | $47.93 | $48.22 | $46.65 | $46.76 | $44.78 | 16,760 |
2020-09-09 | $46.73 | $47.52 | $46.52 | $47.31 | $45.31 | 17,061 |
2020-09-08 | $45.83 | $47.04 | $45.25 | $46.15 | $44.20 | 37,254 |
2020-09-04 | $47.47 | $47.47 | $45.56 | $47.10 | $45.10 | 40,024 |
2020-09-03 | $47.74 | $48.18 | $46.62 | $47.63 | $45.61 | 38,636 |
2020-09-02 | $48.21 | $48.33 | $47.05 | $48.33 | $46.28 | 30,567 |
2020-09-01 | $49.50 | $49.50 | $47.96 | $48.23 | $46.18 | 36,938 |
2020-08-31 | $48.12 | $48.86 | $47.95 | $48.32 | $46.27 | 19,713 |
2020-08-28 | $47.46 | $47.85 | $47.10 | $47.67 | $45.65 | 24,754 |
2020-08-27 | $47.71 | $47.71 | $45.27 | $46.43 | $44.46 | 22,859 |
2020-08-26 | $44.97 | $46.89 | $44.97 | $46.63 | $44.65 | 22,890 |
2020-08-25 | $45.64 | $45.64 | $44.51 | $45.40 | $43.48 | 15,863 |
2020-08-24 | $46.71 | $46.71 | $45.55 | $45.67 | $43.74 | 19,400 |
2020-08-21 | $46.36 | $47.28 | $45.74 | $46.00 | $44.05 | 38,694 |
2020-08-20 | $46.23 | $47.43 | $46.23 | $47.35 | $45.35 | 16,188 |
2020-08-19 | $47.73 | $47.84 | $46.27 | $46.42 | $44.45 | 21,321 |
2020-08-18 | $49.58 | $49.58 | $47.51 | $48.34 | $46.29 | 38,340 |
2020-08-17 | $47.55 | $48.42 | $47.32 | $48.42 | $46.37 | 28,785 |
2020-08-14 | $45.75 | $45.99 | $45.10 | $45.99 | $44.04 | 53,162 |
2020-08-13 | $45.12 | $46.64 | $45.12 | $46.35 | $44.39 | 57,537 |
2020-08-12 | $45.15 | $45.29 | $44.17 | $44.17 | $42.30 | 26,507 |
2020-08-11 | $45.01 | $45.45 | $43.91 | $44.05 | $42.18 | 84,462 |
2020-08-10 | $48.08 | $49.06 | $47.29 | $47.38 | $45.37 | 30,818 |
2020-08-07 | $48.28 | $48.55 | $47.06 | $47.65 | $45.63 | 58,729 |
2020-08-06 | $50.35 | $50.43 | $48.56 | $49.39 | $47.30 | 34,031 |
2020-08-05 | $49.49 | $50.43 | $48.86 | $49.42 | $47.33 | 91,590 |
2020-08-04 | $46.25 | $48.56 | $46.18 | $48.56 | $46.50 | 33,266 |
2020-08-03 | $46.78 | $46.78 | $45.81 | $46.42 | $44.45 | 44,550 |
2020-07-31 | $46.00 | $46.93 | $45.99 | $46.50 | $44.53 | 25,224 |
2020-07-30 | $45.80 | $45.94 | $44.70 | $45.29 | $43.37 | 42,237 |
2020-07-29 | $47.03 | $47.50 | $46.03 | $46.99 | $45.00 | 30,961 |
2020-07-28 | $46.90 | $47.47 | $46.08 | $47.01 | $45.02 | 54,061 |
2020-07-27 | $47.07 | $47.80 | $46.76 | $47.11 | $45.12 | 76,187 |
2020-07-24 | $44.81 | $45.23 | $44.47 | $45.05 | $43.14 | 50,196 |
2020-07-23 | $45.13 | $45.79 | $43.59 | $44.13 | $42.26 | 63,497 |
2020-07-22 | $44.27 | $45.73 | $44.27 | $45.47 | $43.54 | 61,305 |
2020-07-21 | $44.45 | $44.45 | $43.53 | $43.76 | $41.90 | 56,799 |
2020-07-20 | $42.40 | $43.09 | $42.22 | $42.93 | $41.11 | 37,726 |
2020-07-17 | $40.68 | $41.66 | $40.61 | $41.66 | $39.90 | 23,825 |
2020-07-16 | $40.59 | $40.91 | $40.02 | $40.04 | $38.34 | 20,736 |
2020-07-15 | $40.61 | $40.94 | $40.04 | $40.90 | $39.17 | 17,300 |
2020-07-14 | $39.19 | $40.69 | $39.16 | $40.69 | $38.97 | 28,000 |
2020-07-13 | $41.77 | $41.81 | $39.43 | $39.46 | $37.79 | 53,600 |
2020-07-10 | $41.40 | $41.42 | $40.56 | $40.85 | $39.12 | 17,300 |
2020-07-09 | $41.80 | $41.88 | $40.38 | $41.09 | $39.35 | 65,092 |
2020-07-08 | $40.67 | $41.47 | $40.55 | $41.19 | $39.45 | 56,249 |
2020-07-07 | $38.61 | $39.75 | $38.60 | $39.70 | $38.02 | 17,953 |
2020-07-06 | $38.72 | $38.87 | $38.46 | $38.71 | $37.07 | 25,551 |
2020-07-02 | $37.72 | $38.70 | $37.70 | $37.96 | $36.35 | 23,900 |
2020-07-01 | $38.17 | $38.20 | $37.14 | $37.92 | $36.31 | 41,738 |
2020-06-30 | $36.92 | $38.14 | $36.89 | $38.09 | $36.48 | 51,004 |
2020-06-29 | $36.71 | $36.92 | $36.50 | $36.84 | $35.28 | 27,164 |
2020-06-26 | $36.08 | $36.74 | $35.65 | $36.65 | $35.10 | 42,977 |
2020-06-25 | $36.12 | $36.55 | $35.98 | $36.48 | $34.94 | 16,550 |
2020-06-24 | $36.70 | $36.98 | $35.89 | $36.26 | $34.72 | 42,152 |
2020-06-23 | $36.82 | $37.14 | $36.67 | $36.87 | $35.31 | 18,047 |
2020-06-22 | $35.56 | $36.47 | $35.56 | $36.29 | $34.75 | 28,973 |
2020-06-19 | $34.66 | $35.18 | $34.40 | $34.63 | $33.16 | 24,738 |
2020-06-18 | $34.13 | $34.44 | $34.00 | $34.00 | $32.56 | 8,059 |
2020-06-17 | $34.34 | $34.68 | $34.34 | $34.47 | $33.01 | 15,994 |
2020-06-16 | $35.00 | $35.21 | $34.28 | $34.33 | $32.88 | 13,025 |
2020-06-15 | $33.00 | $34.96 | $32.75 | $34.96 | $33.48 | 28,775 |
2020-06-12 | $35.00 | $35.30 | $34.11 | $34.30 | $32.85 | 88,758 |
2020-06-11 | $35.93 | $36.36 | $34.35 | $34.50 | $33.04 | 32,825 |
2020-06-10 | $35.41 | $36.30 | $34.63 | $36.26 | $34.72 | 72,990 |
2020-06-09 | $34.92 | $35.25 | $34.82 | $34.83 | $33.36 | 20,826 |
2020-06-08 | $34.57 | $35.05 | $34.30 | $35.05 | $33.57 | 16,809 |
2020-06-05 | $34.05 | $34.30 | $33.42 | $34.29 | $32.84 | 53,253 |
2020-06-04 | $34.49 | $34.81 | $34.23 | $34.56 | $33.10 | 25,402 |
2020-06-03 | $34.36 | $34.45 | $33.83 | $34.15 | $32.71 | 31,158 |
2020-06-02 | $36.62 | $36.62 | $35.20 | $35.25 | $33.76 | 46,540 |
2020-06-01 | $35.33 | $36.09 | $35.15 | $36.04 | $34.51 | 32,418 |
2020-05-29 | $35.00 | $35.04 | $34.51 | $34.65 | $33.18 | 30,835 |
2020-05-28 | $34.61 | $34.96 | $34.00 | $34.17 | $32.72 | 24,073 |
2020-05-27 | $33.22 | $34.15 | $32.79 | $34.06 | $32.62 | 48,436 |
2020-05-26 | $35.63 | $35.63 | $34.05 | $34.12 | $32.68 | 53,763 |
2020-05-22 | $35.32 | $35.71 | $35.11 | $35.45 | $33.95 | 23,510 |
2020-05-21 | $35.78 | $35.82 | $34.68 | $35.28 | $33.79 | 16,539 |
2020-05-20 | $36.17 | $36.45 | $35.88 | $36.01 | $34.49 | 43,559 |
2020-05-19 | $35.00 | $36.15 | $35.00 | $35.80 | $34.29 | 33,802 |
2020-05-18 | $35.24 | $35.40 | $34.47 | $34.75 | $33.28 | 44,104 |
2020-05-15 | $33.44 | $34.48 | $33.32 | $34.33 | $32.88 | 30,899 |
2020-05-14 | $31.56 | $32.68 | $31.56 | $32.61 | $31.23 | 36,038 |
2020-05-13 | $32.36 | $32.63 | $31.48 | $31.84 | $30.49 | 22,210 |
2020-05-12 | $32.12 | $32.87 | $31.73 | $31.86 | $30.51 | 20,338 |
2020-05-11 | $32.49 | $32.74 | $31.67 | $31.80 | $30.45 | 20,135 |
2020-05-08 | $32.51 | $33.05 | $32.22 | $32.40 | $31.03 | 43,466 |
2020-05-07 | $31.53 | $32.69 | $31.25 | $32.54 | $31.16 | 22,083 |
2020-05-06 | $31.22 | $31.40 | $30.64 | $31.00 | $29.69 | 18,044 |
2020-05-05 | $31.45 | $31.85 | $30.80 | $31.82 | $30.47 | 28,448 |
2020-05-04 | $31.04 | $31.44 | $31.00 | $31.26 | $29.94 | 27,592 |
2020-05-01 | $29.50 | $30.67 | $29.15 | $30.62 | $29.32 | 27,247 |
2020-04-30 | $31.36 | $31.64 | $30.38 | $30.40 | $29.11 | 24,852 |
2020-04-29 | $31.33 | $32.31 | $31.19 | $32.20 | $30.84 | 23,389 |
2020-04-28 | $31.69 | $31.84 | $31.19 | $31.60 | $30.26 | 24,959 |
2020-04-27 | $31.49 | $31.62 | $30.87 | $31.51 | $30.18 | 51,765 |
2020-04-24 | $31.20 | $31.20 | $29.93 | $30.93 | $29.62 | 35,013 |
2020-04-23 | $30.76 | $31.78 | $30.23 | $30.70 | $29.40 | 51,009 |
2020-04-22 | $29.17 | $29.92 | $29.12 | $29.80 | $28.54 | 29,507 |
2020-04-21 | $27.59 | $28.29 | $27.25 | $28.09 | $26.90 | 21,756 |
2020-04-20 | $27.87 | $28.99 | $27.87 | $28.55 | $27.34 | 19,263 |
2020-04-17 | $28.59 | $28.63 | $27.67 | $27.79 | $26.61 | 22,406 |
2020-04-16 | $28.83 | $29.43 | $28.40 | $29.05 | $27.82 | 34,107 |
2020-04-15 | $29.00 | $29.00 | $27.93 | $28.68 | $27.47 | 31,135 |
2020-04-14 | $30.87 | $31.63 | $28.99 | $29.67 | $28.42 | 71,867 |
2020-04-13 | $27.20 | $29.40 | $26.57 | $29.40 | $28.16 | 97,302 |
2020-04-09 | $26.06 | $27.20 | $26.06 | $26.96 | $25.82 | 37,777 |
2020-04-08 | $24.58 | $24.83 | $24.27 | $24.83 | $23.78 | 31,651 |
2020-04-07 | $24.60 | $24.72 | $24.05 | $24.15 | $23.13 | 38,336 |
2020-04-06 | $24.33 | $24.83 | $24.05 | $24.63 | $23.59 | 28,694 |
2020-04-03 | $23.89 | $23.89 | $22.86 | $23.21 | $22.23 | 7,363 |
2020-04-02 | $23.24 | $23.90 | $23.24 | $23.63 | $22.63 | 40,969 |
2020-04-01 | $22.15 | $23.00 | $22.15 | $22.99 | $22.02 | 47,199 |
2020-03-31 | $22.44 | $23.69 | $22.24 | $22.24 | $21.30 | 9,535 |
2020-03-30 | $23.39 | $24.06 | $22.00 | $22.41 | $21.46 | 19,129 |
2020-03-27 | $24.48 | $24.90 | $22.88 | $23.75 | $22.74 | 21,446 |
2020-03-26 | $26.00 | $26.35 | $24.30 | $24.83 | $23.78 | 37,209 |
2020-03-25 | $22.58 | $26.15 | $22.58 | $25.53 | $24.45 | 71,557 |
2020-03-24 | $22.30 | $23.29 | $21.41 | $22.42 | $21.47 | 59,981 |
2020-03-23 | $19.61 | $20.59 | $19.00 | $20.27 | $19.41 | 131,398 |
2020-03-20 | $20.57 | $20.71 | $19.01 | $19.11 | $18.30 | 106,166 |
2020-03-19 | $19.57 | $21.89 | $18.55 | $21.01 | $20.12 | 103,922 |
2020-03-18 | $22.25 | $23.25 | $19.57 | $20.74 | $19.86 | 31,340 |
2020-03-17 | $20.33 | $23.57 | $19.88 | $23.43 | $22.44 | 34,837 |
2020-03-16 | $19.02 | $20.27 | $16.52 | $19.95 | $19.11 | 65,048 |
2020-03-13 | $22.50 | $23.62 | $19.12 | $19.12 | $18.31 | 40,766 |
2020-03-12 | $23.91 | $23.92 | $19.01 | $22.51 | $21.56 | 46,509 |
2020-03-11 | $27.43 | $27.55 | $25.28 | $25.53 | $24.45 | 52,790 |
2020-03-10 | $27.73 | $28.43 | $27.04 | $27.75 | $26.57 | 39,877 |
2020-03-09 | $28.25 | $29.51 | $27.50 | $27.78 | $26.60 | 40,155 |
2020-03-06 | $30.94 | $30.96 | $29.55 | $30.14 | $28.86 | 24,584 |
2020-03-05 | $30.57 | $31.11 | $30.46 | $30.89 | $29.58 | 20,754 |
2020-03-04 | $30.73 | $30.73 | $30.05 | $30.48 | $29.18 | 12,561 |
2020-03-03 | $29.17 | $31.09 | $29.00 | $30.02 | $28.75 | 52,365 |
2020-03-02 | $28.27 | $28.68 | $28.24 | $28.60 | $27.39 | 24,481 |
2020-02-28 | $28.83 | $29.77 | $27.02 | $27.45 | $26.29 | 53,428 |
2020-02-27 | $32.78 | $32.78 | $30.66 | $30.66 | $29.36 | 46,884 |
2020-02-26 | $32.58 | $32.98 | $32.34 | $32.62 | $31.24 | 24,728 |
2020-02-25 | $33.75 | $34.22 | $32.80 | $33.07 | $31.67 | 17,234 |
2020-02-24 | $35.10 | $35.69 | $33.84 | $34.05 | $32.61 | 37,982 |
2020-02-21 | $33.34 | $34.00 | $33.25 | $33.97 | $32.53 | 27,426 |
2020-02-20 | $32.58 | $33.21 | $32.58 | $32.77 | $31.38 | 10,908 |
2020-02-19 | $32.34 | $32.75 | $32.25 | $32.47 | $31.10 | 18,467 |
2020-02-18 | $32.02 | $32.36 | $31.70 | $32.22 | $30.85 | 21,185 |
2020-02-14 | $31.75 | $31.92 | $31.66 | $31.66 | $30.32 | 9,475 |
2020-02-13 | $31.58 | $31.78 | $31.43 | $31.50 | $30.17 | 22,078 |
2020-02-12 | $32.00 | $32.00 | $31.54 | $31.55 | $30.21 | 12,073 |
2020-02-11 | $31.89 | $32.11 | $31.82 | $32.11 | $30.75 | 3,627 |
2020-02-10 | $31.75 | $31.98 | $31.60 | $31.92 | $30.57 | 19,882 |
2020-02-07 | $31.88 | $31.95 | $31.60 | $31.63 | $30.29 | 4,024 |
2020-02-06 | $31.77 | $32.14 | $31.72 | $32.03 | $30.67 | 7,846 |
2020-02-05 | $31.38 | $31.63 | $31.34 | $31.56 | $30.22 | 4,495 |
2020-02-04 | $31.78 | $31.78 | $31.09 | $31.36 | $30.03 | 27,909 |
2020-02-03 | $32.75 | $32.75 | $32.08 | $32.08 | $30.72 | 7,993 |
2020-01-31 | $32.91 | $33.35 | $32.91 | $33.04 | $31.64 | 17,133 |
2020-01-30 | $32.73 | $33.18 | $32.63 | $32.90 | $31.51 | 9,445 |
2020-01-29 | $32.30 | $32.66 | $32.18 | $32.58 | $31.20 | 7,666 |
2020-01-28 | $32.37 | $32.37 | $31.85 | $32.03 | $30.67 | 6,651 |
2020-01-27 | $33.06 | $33.06 | $32.44 | $32.54 | $31.16 | 9,507 |
2020-01-24 | $32.40 | $32.76 | $32.40 | $32.75 | $31.36 | 9,768 |
2020-01-23 | $32.52 | $32.64 | $32.26 | $32.33 | $30.96 | 4,432 |
2020-01-22 | $32.62 | $32.62 | $32.30 | $32.42 | $31.04 | 4,039 |
2020-01-21 | $32.17 | $32.54 | $31.98 | $32.52 | $31.14 | 29,047 |
2020-01-17 | $32.89 | $32.89 | $32.35 | $32.45 | $31.07 | 20,093 |
2020-01-16 | $32.67 | $32.80 | $32.56 | $32.68 | $31.29 | 6,493 |
2020-01-15 | $32.66 | $32.86 | $32.38 | $32.86 | $31.47 | 6,614 |
2020-01-14 | $32.10 | $32.65 | $32.10 | $32.60 | $31.22 | 22,628 |
2020-01-13 | $32.93 | $32.93 | $32.14 | $32.14 | $30.78 | 15,623 |
2020-01-10 | $32.65 | $33.15 | $32.65 | $33.02 | $31.62 | 16,040 |
2020-01-09 | $32.64 | $32.84 | $32.58 | $32.58 | $31.20 | 12,803 |
2020-01-08 | $33.97 | $33.97 | $32.61 | $32.80 | $31.41 | 60,944 |
2020-01-07 | $33.41 | $34.12 | $33.40 | $34.02 | $32.58 | 10,801 |
2020-01-06 | $34.08 | $34.21 | $33.43 | $33.51 | $32.09 | 21,906 |
2020-01-03 | $34.45 | $34.45 | $33.78 | $33.78 | $32.35 | 19,436 |
2020-01-02 | $34.09 | $34.37 | $33.63 | $33.78 | $32.34 | 20,624 |
2019-12-31 | $33.97 | $34.11 | $33.77 | $33.99 | $32.55 | 35,684 |
2019-12-30 | $32.93 | $33.48 | $32.93 | $33.43 | $32.01 | 12,938 |
2019-12-27 | $32.80 | $33.03 | $32.59 | $32.74 | $31.36 | 15,870 |
2019-12-26 | $32.48 | $32.73 | $32.32 | $32.66 | $31.28 | 51,031 |
2019-12-24 | $31.31 | $32.13 | $31.31 | $32.06 | $30.70 | 37,294 |
2019-12-23 | $30.80 | $31.09 | $30.75 | $31.07 | $29.76 | 12,564 |
2019-12-20 | $30.65 | $30.73 | $30.36 | $30.42 | $29.14 | 9,244 |
2019-12-19 | $30.51 | $30.70 | $30.38 | $30.70 | $29.40 | 4,968 |
2019-12-18 | $30.68 | $30.75 | $30.58 | $30.65 | $29.14 | 4,465 |
2019-12-17 | $31.04 | $31.04 | $30.71 | $30.72 | $29.21 | 31,020 |
2019-12-16 | $31.43 | $31.58 | $31.21 | $31.21 | $29.67 | 4,949 |
2019-12-13 | $30.99 | $31.24 | $30.99 | $31.15 | $29.62 | 5,131 |
2019-12-12 | $31.72 | $31.74 | $31.18 | $31.26 | $29.73 | 5,510 |
2019-12-11 | $30.80 | $31.40 | $30.80 | $31.23 | $29.70 | 17,838 |
2019-12-10 | $30.64 | $30.69 | $30.56 | $30.67 | $29.17 | 9,069 |
2019-12-09 | $30.62 | $30.67 | $30.55 | $30.66 | $29.16 | 3,347 |
2019-12-06 | $30.55 | $30.93 | $30.55 | $30.63 | $29.12 | 14,586 |
2019-12-05 | $31.11 | $31.47 | $31.10 | $31.26 | $29.72 | 31,721 |
2019-12-04 | $31.30 | $31.30 | $30.84 | $30.97 | $29.45 | 16,092 |
2019-12-03 | $30.75 | $31.26 | $30.75 | $31.26 | $29.72 | 26,523 |
2019-12-02 | $30.41 | $30.79 | $30.41 | $30.48 | $28.98 | 132,763 |
2019-11-29 | $30.05 | $30.37 | $30.05 | $30.34 | $28.85 | 2,590 |
2019-11-27 | $29.75 | $30.06 | $29.75 | $29.98 | $28.51 | 7,041 |
2019-11-26 | $29.22 | $29.71 | $29.22 | $29.71 | $28.25 | 15,961 |
2019-11-25 | $29.21 | $29.38 | $29.21 | $29.22 | $27.78 | 7,152 |
2019-11-22 | $29.51 | $29.51 | $29.26 | $29.36 | $27.92 | 8,128 |
2019-11-21 | $30.10 | $30.14 | $29.57 | $29.57 | $28.12 | 16,454 |
2019-11-20 | $30.05 | $30.18 | $29.94 | $30.18 | $28.70 | 9,305 |
2019-11-19 | $30.49 | $30.74 | $30.43 | $30.43 | $28.93 | 15,563 |
2019-11-18 | $30.50 | $30.68 | $30.44 | $30.52 | $29.02 | 8,113 |
2019-11-15 | $30.77 | $31.00 | $30.59 | $30.64 | $29.13 | 19,549 |
2019-11-14 | $30.58 | $30.85 | $30.58 | $30.72 | $29.21 | 61,583 |
2019-11-13 | $30.48 | $30.61 | $30.43 | $30.57 | $29.06 | 43,582 |
2019-11-12 | $30.10 | $30.42 | $30.00 | $30.36 | $28.87 | 22,855 |
2019-11-11 | $30.32 | $30.38 | $30.14 | $30.19 | $28.71 | 3,344 |
2019-11-08 | $30.35 | $30.59 | $29.98 | $30.42 | $28.93 | 6,722 |
2019-11-07 | $31.52 | $31.63 | $31.00 | $31.15 | $29.62 | 21,954 |
2019-11-06 | $31.59 | $31.82 | $31.42 | $31.70 | $30.14 | 16,982 |
2019-11-05 | $31.78 | $32.01 | $31.51 | $31.70 | $30.14 | 21,946 |
2019-11-04 | $32.71 | $32.78 | $32.46 | $32.46 | $30.86 | 6,600 |
2019-11-01 | $32.37 | $32.71 | $32.37 | $32.62 | $31.02 | 28,028 |
2019-10-31 | $32.31 | $32.49 | $32.23 | $32.44 | $30.85 | 23,526 |
2019-10-30 | $33.48 | $33.48 | $31.52 | $31.94 | $30.37 | 7,622 |
2019-10-29 | $31.01 | $31.53 | $31.01 | $31.47 | $29.92 | 6,306 |
2019-10-28 | $31.28 | $31.37 | $31.11 | $31.14 | $29.61 | 7,766 |
2019-10-25 | $31.96 | $31.96 | $31.28 | $31.67 | $30.11 | 18,149 |
2019-10-24 | $30.95 | $31.32 | $30.95 | $31.30 | $29.76 | 4,670 |
2019-10-23 | $30.82 | $30.91 | $30.76 | $30.91 | $29.39 | 3,823 |
2019-10-22 | $30.12 | $30.27 | $30.07 | $30.27 | $28.78 | 8,021 |
2019-10-21 | $30.75 | $30.75 | $30.06 | $30.09 | $28.61 | 3,706 |
2019-10-18 | $30.55 | $30.63 | $30.40 | $30.63 | $29.12 | 29,210 |
2019-10-17 | $29.88 | $30.65 | $29.88 | $30.65 | $29.14 | 28,337 |
2019-10-16 | $29.89 | $29.89 | $29.61 | $29.89 | $28.42 | 20,334 |
2019-10-15 | $30.26 | $30.26 | $29.55 | $29.55 | $28.10 | 15,855 |
2019-10-14 | $30.41 | $30.50 | $30.33 | $30.36 | $28.87 | 36,103 |
2019-10-11 | $30.97 | $31.10 | $30.61 | $30.69 | $29.18 | 54,150 |
2019-10-10 | $31.05 | $31.14 | $30.77 | $31.06 | $29.53 | 29,027 |
2019-10-09 | $31.78 | $31.84 | $31.20 | $31.35 | $29.81 | 20,424 |
2019-10-08 | $31.29 | $31.53 | $31.15 | $31.40 | $29.86 | 9,445 |
2019-10-07 | $31.16 | $31.34 | $30.76 | $30.94 | $29.42 | 6,479 |
2019-10-04 | $30.87 | $31.39 | $30.83 | $31.39 | $29.85 | 6,519 |
2019-10-03 | $30.77 | $31.40 | $30.77 | $30.95 | $29.43 | 13,137 |
2019-10-02 | $31.00 | $31.08 | $30.75 | $30.90 | $29.38 | 12,130 |
2019-10-01 | $30.37 | $31.07 | $30.26 | $30.69 | $29.18 | 8,588 |
2019-09-30 | $31.17 | $31.40 | $30.45 | $30.64 | $29.13 | 18,690 |
2019-09-27 | $31.41 | $31.90 | $31.09 | $31.77 | $30.21 | 9,895 |
2019-09-26 | $32.76 | $32.76 | $32.11 | $32.11 | $30.53 | 26,497 |
2019-09-25 | $33.40 | $33.58 | $32.43 | $32.57 | $30.96 | 29,130 |
2019-09-24 | $32.99 | $33.75 | $32.75 | $33.55 | $31.90 | 14,768 |
2019-09-23 | $33.09 | $33.45 | $32.97 | $33.45 | $31.81 | 11,906 |
2019-09-20 | $32.40 | $32.89 | $32.32 | $32.88 | $31.26 | 11,247 |
2019-09-19 | $31.89 | $32.20 | $31.89 | $32.15 | $30.57 | 7,429 |
2019-09-18 | $32.55 | $32.61 | $31.67 | $31.97 | $30.40 | 5,966 |
2019-09-17 | $31.94 | $32.50 | $31.94 | $32.49 | $30.89 | 18,119 |
2019-09-16 | $32.59 | $32.59 | $31.63 | $31.93 | $30.36 | 17,563 |
2019-09-13 | $32.03 | $32.20 | $31.51 | $31.51 | $29.96 | 22,082 |
2019-09-12 | $32.79 | $33.22 | $31.88 | $31.98 | $30.41 | 16,173 |
2019-09-11 | $31.91 | $32.60 | $31.91 | $32.40 | $30.81 | 11,966 |
2019-09-10 | $32.00 | $32.31 | $31.84 | $31.86 | $30.29 | 17,361 |
2019-09-09 | $32.93 | $33.00 | $32.10 | $32.16 | $30.58 | 29,448 |
2019-09-06 | $33.74 | $33.75 | $32.83 | $32.85 | $31.24 | 36,521 |
2019-09-05 | $34.50 | $34.78 | $33.53 | $33.66 | $32.01 | 31,186 |
2019-09-04 | $34.85 | $35.08 | $34.62 | $35.08 | $33.36 | 23,566 |
2019-09-03 | $34.30 | $34.79 | $34.30 | $34.64 | $32.93 | 8,793 |
2019-08-30 | $33.88 | $34.08 | $33.76 | $33.86 | $32.20 | 13,375 |
2019-08-29 | $34.85 | $34.85 | $33.79 | $34.06 | $32.39 | 40,251 |
2019-08-28 | $34.94 | $34.97 | $34.66 | $34.79 | $33.08 | 10,476 |
2019-08-27 | $34.20 | $34.98 | $34.10 | $34.80 | $33.09 | 68,167 |
2019-08-26 | $34.00 | $34.31 | $33.87 | $33.95 | $32.28 | 14,974 |
2019-08-23 | $32.59 | $33.76 | $32.59 | $33.67 | $32.02 | 33,730 |
2019-08-22 | $32.96 | $32.98 | $32.60 | $32.63 | $31.03 | 41,603 |
2019-08-21 | $32.73 | $33.13 | $32.73 | $32.77 | $31.16 | 7,652 |
2019-08-20 | $32.33 | $33.05 | $32.33 | $33.05 | $31.43 | 49,662 |
2019-08-19 | $32.82 | $32.95 | $32.36 | $32.49 | $30.89 | 28,596 |
2019-08-16 | $34.29 | $34.40 | $33.64 | $33.76 | $32.10 | 98,215 |
2019-08-15 | $34.48 | $34.55 | $34.13 | $34.52 | $32.82 | 17,145 |
2019-08-14 | $34.72 | $34.73 | $33.87 | $33.93 | $32.26 | 42,982 |
2019-08-13 | $35.43 | $35.66 | $33.80 | $34.79 | $33.08 | 46,451 |
2019-08-12 | $35.56 | $35.66 | $35.24 | $35.31 | $33.57 | 26,100 |
2019-08-09 | $35.97 | $36.12 | $35.70 | $35.80 | $34.04 | 15,100 |
2019-08-08 | $35.46 | $36.25 | $35.46 | $36.25 | $34.47 | 20,875 |
2019-08-07 | $35.66 | $35.91 | $35.21 | $35.67 | $33.92 | 27,805 |
2019-08-06 | $34.71 | $34.88 | $34.40 | $34.51 | $32.81 | 28,689 |
2019-08-05 | $34.33 | $35.00 | $34.03 | $34.70 | $32.99 | 46,635 |
2019-08-02 | $33.50 | $33.95 | $33.35 | $33.67 | $32.02 | 13,745 |
2019-08-01 | $32.13 | $33.57 | $31.81 | $33.57 | $31.92 | 45,615 |
2019-07-31 | $33.90 | $33.90 | $32.31 | $32.31 | $30.72 | 16,565 |
2019-07-30 | $33.86 | $34.19 | $33.68 | $33.85 | $32.19 | 31,779 |
2019-07-29 | $33.58 | $33.72 | $33.33 | $33.72 | $32.06 | 23,591 |
2019-07-26 | $33.58 | $33.61 | $33.36 | $33.41 | $31.77 | 14,814 |
2019-07-25 | $34.40 | $34.40 | $33.27 | $33.63 | $31.98 | 24,204 |
2019-07-24 | $34.22 | $34.52 | $34.22 | $34.52 | $32.82 | 6,929 |
2019-07-23 | $36.44 | $36.44 | $33.79 | $34.19 | $32.51 | 93,614 |
2019-07-22 | $35.03 | $35.58 | $35.03 | $35.29 | $33.55 | 26,620 |
2019-07-19 | $34.72 | $35.37 | $34.53 | $35.10 | $33.38 | 35,894 |
2019-07-18 | $33.40 | $35.12 | $33.30 | $35.04 | $33.32 | 74,904 |
2019-07-17 | $32.25 | $33.65 | $32.22 | $33.57 | $31.92 | 12,727 |
2019-07-16 | $31.76 | $32.42 | $31.76 | $32.12 | $30.54 | 11,914 |
2019-07-15 | $31.58 | $31.91 | $31.58 | $31.82 | $30.26 | 11,232 |
2019-07-12 | $31.19 | $31.70 | $31.17 | $31.62 | $30.07 | 21,350 |
2019-07-11 | $31.45 | $31.64 | $30.89 | $30.95 | $29.43 | 7,695 |
2019-07-10 | $31.02 | $31.61 | $30.93 | $31.40 | $29.86 | 7,190 |
2019-07-09 | $29.82 | $30.48 | $29.82 | $30.47 | $28.97 | 13,706 |
2019-07-08 | $30.25 | $30.25 | $29.87 | $30.02 | $28.54 | 6,456 |
2019-07-05 | $29.57 | $30.23 | $29.36 | $30.15 | $28.67 | 13,002 |
2019-07-03 | $30.59 | $30.59 | $30.23 | $30.48 | $28.98 | 8,608 |
2019-07-02 | $29.11 | $30.63 | $29.11 | $30.52 | $29.02 | 8,819 |
2019-07-01 | $29.62 | $29.89 | $28.95 | $29.03 | $27.60 | 49,520 |
2019-06-28 | $30.05 | $30.37 | $29.91 | $30.29 | $28.80 | 10,104 |
2019-06-27 | $30.08 | $30.21 | $29.79 | $30.02 | $28.55 | 6,775 |
2019-06-26 | $29.86 | $30.55 | $29.71 | $30.47 | $28.97 | 9,655 |
2019-06-25 | $31.07 | $31.10 | $29.72 | $30.30 | $28.81 | 25,039 |
2019-06-24 | $30.22 | $30.74 | $29.98 | $30.69 | $29.18 | 50,344 |
2019-06-21 | $29.81 | $29.98 | $29.32 | $29.94 | $28.47 | 20,457 |
2019-06-20 | $29.45 | $30.03 | $29.38 | $29.59 | $28.14 | 37,982 |
2019-06-19 | $27.80 | $28.41 | $27.62 | $28.41 | $27.02 | 3,947 |
2019-06-18 | $28.14 | $28.28 | $27.84 | $27.95 | $26.58 | 9,010 |
2019-06-17 | $27.27 | $27.77 | $27.27 | $27.77 | $26.41 | 6,616 |
2019-06-14 | $27.67 | $28.02 | $27.07 | $27.27 | $25.93 | 5,940 |
2019-06-13 | $26.79 | $27.45 | $26.79 | $27.41 | $26.06 | 13,708 |
2019-06-12 | $26.65 | $26.95 | $26.60 | $26.76 | $25.44 | 5,826 |
2019-06-11 | $26.15 | $26.51 | $26.11 | $26.39 | $25.09 | 3,161 |
2019-06-10 | $26.22 | $26.29 | $26.03 | $26.29 | $25.00 | 7,729 |
2019-06-07 | $27.23 | $27.25 | $26.77 | $26.77 | $25.46 | 13,505 |
2019-06-06 | $27.03 | $27.03 | $26.90 | $26.92 | $25.60 | 4,457 |
2019-06-05 | $27.30 | $27.50 | $26.61 | $26.73 | $25.42 | 5,997 |
2019-06-04 | $26.33 | $26.80 | $26.33 | $26.80 | $25.49 | 3,838 |
2019-06-03 | $25.80 | $26.67 | $25.80 | $26.60 | $25.29 | 10,980 |
2019-05-31 | $24.83 | $25.48 | $24.83 | $25.24 | $24.00 | 7,001 |
2019-05-30 | $23.72 | $24.39 | $23.72 | $24.39 | $23.20 | 2,321 |
2019-05-29 | $24.01 | $24.05 | $23.85 | $23.85 | $22.67 | 3,611 |
2019-05-28 | $23.93 | $24.06 | $23.76 | $24.00 | $22.82 | 3,953 |
2019-05-24 | $23.96 | $24.07 | $23.87 | $23.92 | $22.74 | 21,964 |
2019-05-23 | $24.44 | $24.50 | $24.00 | $24.00 | $22.82 | 1,807 |
2019-05-22 | $24.45 | $24.45 | $23.90 | $24.05 | $22.87 | 5,565 |
2019-05-21 | $24.38 | $24.55 | $24.32 | $24.49 | $23.28 | 3,245 |
2019-05-20 | $24.72 | $24.72 | $24.56 | $24.56 | $23.35 | 1,570 |
2019-05-17 | $24.41 | $24.76 | $24.33 | $24.76 | $23.55 | 3,971 |
2019-05-16 | $25.29 | $25.29 | $24.50 | $24.62 | $23.41 | 15,405 |
2019-05-15 | $25.19 | $25.22 | $25.09 | $25.12 | $23.89 | 4,863 |
2019-05-14 | $25.24 | $25.24 | $24.92 | $24.99 | $23.76 | 3,693 |
2019-05-13 | $24.83 | $25.43 | $24.83 | $25.43 | $24.18 | 3,902 |
2019-05-10 | $24.69 | $24.74 | $24.65 | $24.65 | $23.44 | 1,244 |
2019-05-09 | $24.82 | $24.99 | $24.71 | $24.76 | $23.54 | 5,767 |
2019-05-08 | $25.60 | $25.60 | $24.87 | $24.96 | $23.74 | 3,664 |
2019-05-07 | $24.99 | $25.41 | $24.99 | $25.35 | $24.10 | 2,253 |
2019-05-06 | $24.71 | $24.92 | $24.71 | $24.78 | $23.56 | 15,760 |
2019-05-03 | $25.03 | $25.14 | $24.82 | $24.91 | $23.68 | 6,086 |
2019-05-02 | $24.59 | $24.66 | $24.43 | $24.48 | $23.28 | 1,877 |
2019-05-01 | $25.34 | $25.69 | $24.95 | $25.07 | $23.84 | 7,700 |
2019-04-30 | $25.55 | $25.79 | $25.49 | $25.61 | $24.35 | 3,363 |
2019-04-29 | $26.20 | $26.20 | $25.14 | $25.49 | $24.24 | 4,313 |
2019-04-26 | $25.93 | $26.44 | $25.93 | $26.33 | $25.04 | 2,091 |
2019-04-25 | $25.86 | $25.96 | $25.53 | $25.55 | $24.30 | 4,087 |
2019-04-24 | $25.16 | $25.87 | $25.14 | $25.71 | $24.45 | 11,179 |
2019-04-23 | $25.01 | $25.34 | $25.01 | $25.14 | $23.90 | 15,044 |
2019-04-22 | $26.00 | $26.01 | $25.34 | $25.35 | $24.10 | 13,554 |
2019-04-18 | $26.37 | $26.40 | $25.95 | $26.02 | $24.74 | 9,723 |
2019-04-17 | $26.17 | $26.39 | $26.17 | $26.38 | $25.08 | 17,121 |
2019-04-16 | $26.50 | $26.50 | $26.14 | $26.14 | $24.86 | 18,875 |
2019-04-15 | $26.49 | $26.81 | $26.40 | $26.75 | $25.44 | 3,524 |
2019-04-12 | $27.21 | $27.21 | $26.74 | $26.75 | $25.43 | 4,494 |
2019-04-11 | $27.23 | $27.27 | $27.01 | $27.11 | $25.78 | 2,235 |
2019-04-10 | $28.25 | $28.25 | $27.54 | $27.66 | $26.30 | 3,386 |
2019-04-09 | $28.36 | $28.52 | $28.30 | $28.33 | $26.94 | 10,757 |
2019-04-08 | $28.18 | $28.36 | $28.15 | $28.36 | $26.97 | 11,158 |
2019-04-05 | $27.67 | $27.73 | $27.67 | $27.73 | $26.37 | 829 |
2019-04-04 | $26.68 | $27.78 | $26.63 | $27.78 | $26.41 | 8,982 |
2019-04-03 | $26.95 | $27.01 | $26.93 | $26.98 | $25.65 | 1,999 |
2019-04-02 | $26.86 | $27.02 | $26.86 | $27.00 | $25.67 | 5,369 |
2019-04-01 | $27.79 | $27.79 | $26.70 | $26.84 | $25.52 | 12,052 |
2019-03-29 | $28.06 | $28.06 | $27.65 | $27.65 | $26.29 | 1,852 |
2019-03-28 | $28.55 | $28.56 | $27.62 | $27.72 | $26.36 | 35,169 |
2019-03-27 | $29.50 | $29.50 | $29.20 | $29.25 | $27.81 | 5,126 |
2019-03-26 | $29.41 | $29.63 | $29.27 | $29.63 | $28.17 | 3,791 |
2019-03-25 | $29.21 | $29.73 | $29.06 | $29.67 | $28.21 | 10,213 |
2019-03-22 | $28.96 | $29.28 | $28.78 | $28.96 | $27.54 | 19,834 |
2019-03-21 | $29.12 | $29.12 | $28.57 | $28.97 | $27.54 | 8,551 |
2019-03-20 | $28.48 | $29.08 | $28.00 | $29.08 | $27.65 | 16,631 |
2019-03-19 | $28.41 | $28.44 | $28.26 | $28.26 | $26.87 | 34,520 |
2019-03-18 | $28.37 | $28.44 | $27.88 | $28.12 | $26.73 | 12,537 |
2019-03-15 | $28.35 | $28.48 | $28.07 | $28.21 | $26.82 | 5,979 |
2019-03-14 | $28.54 | $28.56 | $28.11 | $28.28 | $26.89 | 15,165 |
2019-03-13 | $29.12 | $29.21 | $28.84 | $29.06 | $27.63 | 10,044 |
2019-03-12 | $28.19 | $28.99 | $28.19 | $28.99 | $27.57 | 8,511 |
2019-03-11 | $28.43 | $28.75 | $27.75 | $28.04 | $26.66 | 12,779 |
2019-03-08 | $27.90 | $28.77 | $27.71 | $28.75 | $27.34 | 11,718 |
2019-03-07 | $26.80 | $27.37 | $26.80 | $27.31 | $25.96 | 11,400 |
2019-03-06 | $27.41 | $27.41 | $26.82 | $26.88 | $25.56 | 12,375 |
2019-03-05 | $27.45 | $27.57 | $27.40 | $27.46 | $26.11 | 5,778 |
2019-03-04 | $27.52 | $27.60 | $27.01 | $27.53 | $26.18 | 24,831 |
2019-03-01 | $28.12 | $28.51 | $27.62 | $27.62 | $26.26 | 33,960 |
2019-02-28 | $28.53 | $28.53 | $28.24 | $28.35 | $26.96 | 33,140 |
2019-02-27 | $29.15 | $29.15 | $28.35 | $28.60 | $27.19 | 48,141 |
2019-02-26 | $28.99 | $29.25 | $28.75 | $29.09 | $27.66 | 8,692 |
2019-02-25 | $29.27 | $29.55 | $29.02 | $29.03 | $27.60 | 31,432 |
2019-02-22 | $29.20 | $29.64 | $29.12 | $29.14 | $27.71 | 30,502 |
2019-02-21 | $28.71 | $29.04 | $28.71 | $28.98 | $27.56 | 39,445 |
2019-02-20 | $29.30 | $29.52 | $28.84 | $28.97 | $27.55 | 24,313 |
2019-02-19 | $28.36 | $29.19 | $28.36 | $29.12 | $27.69 | 36,040 |
2019-02-15 | $27.51 | $27.80 | $27.20 | $27.71 | $26.35 | 1,646 |
2019-02-14 | $27.24 | $27.51 | $27.00 | $27.34 | $25.99 | 4,710 |
2019-02-13 | $27.48 | $27.54 | $27.19 | $27.22 | $25.88 | 6,194 |
2019-02-12 | $27.63 | $27.63 | $27.20 | $27.23 | $25.89 | 5,187 |
2019-02-11 | $27.28 | $27.62 | $27.28 | $27.40 | $26.05 | 4,407 |
2019-02-08 | $27.15 | $27.81 | $27.15 | $27.71 | $26.34 | 11,333 |
2019-02-07 | $27.55 | $27.55 | $26.98 | $26.98 | $25.65 | 14,002 |
2019-02-06 | $27.60 | $27.98 | $27.32 | $27.32 | $25.98 | 15,619 |
2019-02-05 | $27.36 | $27.70 | $27.29 | $27.70 | $26.34 | 2,592 |
2019-02-04 | $27.34 | $27.59 | $27.21 | $27.42 | $26.07 | 14,848 |
2019-02-01 | $27.73 | $27.73 | $27.19 | $27.71 | $26.35 | 9,432 |
2019-01-31 | $27.31 | $27.64 | $27.26 | $27.56 | $26.20 | 28,568 |
2019-01-30 | $26.62 | $27.30 | $26.47 | $26.95 | $25.62 | 32,609 |
2019-01-29 | $26.43 | $26.68 | $26.39 | $26.68 | $25.37 | 8,084 |
2019-01-28 | $25.51 | $26.12 | $25.51 | $26.12 | $24.84 | 18,516 |
2019-01-25 | $25.02 | $25.60 | $25.02 | $25.53 | $24.28 | 12,823 |
2019-01-24 | $24.38 | $24.61 | $24.38 | $24.61 | $23.40 | 3,709 |
2019-01-23 | $24.04 | $24.47 | $24.00 | $24.27 | $23.08 | 3,293 |
2019-01-22 | $23.97 | $24.25 | $23.84 | $24.17 | $22.98 | 10,185 |
2019-01-18 | $24.49 | $24.61 | $23.95 | $23.95 | $22.78 | 16,451 |
2019-01-17 | $24.65 | $24.84 | $24.65 | $24.82 | $23.60 | 1,080 |
2019-01-16 | $24.88 | $24.99 | $24.65 | $24.71 | $23.50 | 4,909 |
2019-01-15 | $25.20 | $25.20 | $24.55 | $24.71 | $23.50 | 5,279 |
2019-01-14 | $25.40 | $25.40 | $25.03 | $25.22 | $23.98 | 14,126 |
2019-01-11 | $25.63 | $25.63 | $25.27 | $25.33 | $24.09 | 10,272 |
2019-01-10 | $26.16 | $26.16 | $25.62 | $25.62 | $24.36 | 4,509 |
2019-01-09 | $26.00 | $26.53 | $25.95 | $26.22 | $24.93 | 6,940 |
2019-01-08 | $25.42 | $26.01 | $25.24 | $25.98 | $24.70 | 21,647 |
2019-01-07 | $26.08 | $26.16 | $25.48 | $25.52 | $24.27 | 9,019 |
2019-01-04 | $25.63 | $26.00 | $25.56 | $25.69 | $24.43 | 26,709 |
2019-01-03 | $25.60 | $26.18 | $25.57 | $26.18 | $24.89 | 17,558 |
2019-01-02 | $25.03 | $25.31 | $24.96 | $25.24 | $24.00 | 5,092 |
2018-12-31 | $24.36 | $24.99 | $24.32 | $24.99 | $23.76 | 7,371 |
2018-12-28 | $24.41 | $24.69 | $24.20 | $24.30 | $23.11 | 12,475 |
2018-12-27 | $24.37 | $24.49 | $24.18 | $24.25 | $23.06 | 5,510 |
2018-12-26 | $24.33 | $24.67 | $23.94 | $24.13 | $22.94 | 27,370 |
2018-12-24 | $23.81 | $24.23 | $23.81 | $24.23 | $23.04 | 2,848 |
2018-12-21 | $23.78 | $23.78 | $23.38 | $23.48 | $22.33 | 7,200 |
2018-12-20 | $23.38 | $23.81 | $23.30 | $23.69 | $22.53 | 22,112 |
2018-12-19 | $24.04 | $24.53 | $22.80 | $22.95 | $21.82 | 17,289 |
2018-12-18 | $23.41 | $23.93 | $23.41 | $23.87 | $22.70 | 6,892 |
2018-12-17 | $22.87 | $23.24 | $22.83 | $23.21 | $22.07 | 16,722 |
2018-12-14 | $22.65 | $22.65 | $22.44 | $22.54 | $21.43 | 9,421 |
2018-12-13 | $22.92 | $23.02 | $22.90 | $23.02 | $21.89 | 4,466 |
2018-12-12 | $22.88 | $23.04 | $22.78 | $22.96 | $21.83 | 5,369 |
2018-12-11 | $22.68 | $22.90 | $22.39 | $22.47 | $21.37 | 4,250 |
2018-12-10 | $22.65 | $23.02 | $22.45 | $22.65 | $21.54 | 20,654 |
2018-12-07 | $22.24 | $22.97 | $22.24 | $22.80 | $21.68 | 11,921 |
2018-12-06 | $22.01 | $22.24 | $21.80 | $21.93 | $20.85 | 8,997 |
2018-12-04 | $22.24 | $22.24 | $21.85 | $21.92 | $20.84 | 4,237 |
2018-12-03 | $22.11 | $22.22 | $21.68 | $21.93 | $20.85 | 9,676 |
2018-11-30 | $21.59 | $21.60 | $21.30 | $21.60 | $20.54 | 3,470 |
2018-11-29 | $22.26 | $22.26 | $21.75 | $21.75 | $20.68 | 1,836 |
2018-11-28 | $21.45 | $22.28 | $21.40 | $22.15 | $21.06 | 6,118 |
2018-11-27 | $21.64 | $21.74 | $21.42 | $21.48 | $20.42 | 4,488 |
2018-11-26 | $22.48 | $22.48 | $21.99 | $22.02 | $20.94 | 4,040 |
2018-11-23 | $23.00 | $23.04 | $22.43 | $22.48 | $21.38 | 4,475 |
2018-11-21 | $22.85 | $23.25 | $22.85 | $23.12 | $21.98 | 7,996 |
2018-11-20 | $22.67 | $22.79 | $22.35 | $22.53 | $21.42 | 6,032 |
2018-11-19 | $23.00 | $23.14 | $22.88 | $22.88 | $21.76 | 9,331 |
2018-11-16 | $23.15 | $23.15 | $22.91 | $23.00 | $21.87 | 3,868 |
2018-11-15 | $22.20 | $22.58 | $22.20 | $22.58 | $21.47 | 5,510 |
2018-11-14 | $21.36 | $22.30 | $21.36 | $22.12 | $21.03 | 14,645 |
2018-11-13 | $21.61 | $21.75 | $21.39 | $21.50 | $20.44 | 6,713 |
2018-11-12 | $22.35 | $22.36 | $21.81 | $21.84 | $20.77 | 11,570 |
2018-11-09 | $22.57 | $22.60 | $22.37 | $22.45 | $21.35 | 14,322 |
2018-11-08 | $22.87 | $23.01 | $22.83 | $22.84 | $21.72 | 5,409 |
2018-11-07 | $23.47 | $23.47 | $22.89 | $22.89 | $21.77 | 6,371 |
2018-11-06 | $23.75 | $23.75 | $23.35 | $23.36 | $22.21 | 3,632 |
2018-11-05 | $24.00 | $24.13 | $23.77 | $23.84 | $22.67 | 3,509 |
2018-11-02 | $23.69 | $23.76 | $23.69 | $23.76 | $22.59 | 2,800 |
2018-11-01 | $23.63 | $24.04 | $23.63 | $23.78 | $22.61 | 4,433 |
2018-10-31 | $23.42 | $23.47 | $23.05 | $23.16 | $22.02 | 7,311 |
2018-10-30 | $23.50 | $23.69 | $23.23 | $23.58 | $22.42 | 4,197 |
2018-10-29 | $23.61 | $24.15 | $23.53 | $23.74 | $22.57 | 6,248 |
2018-10-26 | $24.12 | $24.50 | $23.93 | $23.93 | $22.75 | 6,838 |
2018-10-25 | $24.79 | $24.79 | $23.87 | $23.89 | $22.72 | 13,275 |
2018-10-24 | $25.21 | $25.21 | $24.67 | $24.85 | $23.63 | 3,992 |
2018-10-23 | $25.93 | $25.93 | $25.30 | $25.39 | $24.14 | 6,738 |
2018-10-22 | $25.05 | $25.32 | $24.95 | $25.20 | $23.96 | 21,138 |
2018-10-19 | $25.51 | $25.62 | $25.40 | $25.40 | $24.15 | 4,920 |
2018-10-18 | $25.50 | $25.99 | $25.39 | $25.44 | $24.19 | 9,429 |
2018-10-17 | $25.78 | $25.95 | $25.55 | $25.64 | $24.38 | 3,925 |
2018-10-16 | $26.00 | $26.08 | $25.55 | $25.57 | $24.31 | 7,326 |
2018-10-15 | $25.83 | $26.30 | $25.78 | $25.93 | $24.66 | 13,587 |
2018-10-12 | $25.36 | $25.50 | $24.98 | $25.50 | $24.25 | 4,185 |
2018-10-11 | $24.62 | $25.60 | $24.29 | $25.60 | $24.34 | 11,127 |
2018-10-10 | $23.98 | $24.23 | $23.70 | $24.03 | $22.85 | 9,578 |
2018-10-09 | $24.49 | $24.49 | $24.02 | $24.04 | $22.86 | 9,353 |
2018-10-08 | $24.04 | $24.49 | $23.95 | $24.49 | $23.29 | 6,675 |
2018-10-05 | $24.79 | $24.92 | $24.41 | $24.49 | $23.29 | 8,555 |
2018-10-04 | $25.00 | $25.09 | $24.52 | $24.63 | $23.42 | 166,000 |
2018-10-03 | $24.70 | $24.70 | $24.34 | $24.45 | $23.25 | 172,473 |
2018-10-02 | $24.50 | $25.00 | $24.50 | $24.79 | $23.57 | 147,961 |
2018-10-01 | $23.94 | $24.27 | $23.94 | $24.03 | $22.85 | 188,951 |
2018-09-28 | $23.85 | $24.25 | $23.83 | $23.92 | $22.74 | 163,488 |
2018-09-27 | $23.86 | $23.86 | $23.48 | $23.54 | $22.38 | 72,889 |
2018-09-26 | $24.50 | $24.60 | $24.10 | $24.18 | $22.99 | 22,380 |
2018-09-25 | $24.84 | $25.16 | $24.69 | $24.73 | $23.51 | 1,083,479 |
2018-09-24 | $24.99 | $25.13 | $24.58 | $24.67 | $23.46 | 119,946 |
2018-09-21 | $24.74 | $25.05 | $24.60 | $24.73 | $23.51 | 89,741 |
2018-09-20 | $25.41 | $25.45 | $24.90 | $25.22 | $23.98 | 24,190 |
2018-09-19 | $24.85 | $25.39 | $24.80 | $25.20 | $23.96 | 39,658 |
2018-09-18 | $24.50 | $24.61 | $24.27 | $24.50 | $23.30 | 26,909 |
2018-09-17 | $24.07 | $24.55 | $23.76 | $24.50 | $23.30 | 75,352 |
2018-09-14 | $23.98 | $23.98 | $23.65 | $23.71 | $22.54 | 66,140 |
2018-09-13 | $24.78 | $24.79 | $23.80 | $23.95 | $22.77 | 95,335 |
2018-09-12 | $23.43 | $24.46 | $23.39 | $24.20 | $23.01 | 123,730 |
2018-09-11 | $23.34 | $23.43 | $22.99 | $23.32 | $22.17 | 51,986 |
2018-09-10 | $23.67 | $23.82 | $23.40 | $23.45 | $22.30 | 145,139 |
2018-09-07 | $23.67 | $23.75 | $23.29 | $23.53 | $22.37 | 143,459 |
2018-09-06 | $23.94 | $24.24 | $23.51 | $23.52 | $22.36 | 43,741 |
2018-09-05 | $24.06 | $24.06 | $23.61 | $23.70 | $22.54 | 157,139 |
2018-09-04 | $24.30 | $24.30 | $23.60 | $23.87 | $22.70 | 83,476 |
2018-08-31 | $24.77 | $25.10 | $24.63 | $24.81 | $23.59 | 53,798 |
2018-08-30 | $25.07 | $25.07 | $24.63 | $24.82 | $23.60 | 50,633 |
2018-08-29 | $25.34 | $25.34 | $25.12 | $25.20 | $23.96 | 15,393 |
2018-08-28 | $26.20 | $26.50 | $25.05 | $25.31 | $24.07 | 42,536 |
2018-08-27 | $25.42 | $25.91 | $25.42 | $25.86 | $24.59 | 23,235 |
2018-08-24 | $24.74 | $25.68 | $24.72 | $25.38 | $24.13 | 67,639 |
2018-08-23 | $24.88 | $24.88 | $24.14 | $24.35 | $23.15 | 45,011 |
2018-08-22 | $25.29 | $25.29 | $25.01 | $25.10 | $23.87 | 28,807 |
2018-08-21 | $24.89 | $25.12 | $24.67 | $24.98 | $23.75 | 14,490 |
2018-08-20 | $24.89 | $25.02 | $24.50 | $24.81 | $23.59 | 96,503 |
2018-08-17 | $24.08 | $24.76 | $24.05 | $24.51 | $23.31 | 82,074 |
2018-08-16 | $24.50 | $25.03 | $23.61 | $23.88 | $22.71 | 112,891 |
2018-08-15 | $25.67 | $25.79 | $24.41 | $24.45 | $23.25 | 234,713 |
2018-08-14 | $26.45 | $26.59 | $26.23 | $26.24 | $24.95 | 39,763 |
2018-08-13 | $26.69 | $26.97 | $26.20 | $26.25 | $24.96 | 194,680 |
2018-08-10 | $27.23 | $27.57 | $27.16 | $27.21 | $25.87 | 37,332 |
2018-08-09 | $27.12 | $27.41 | $27.04 | $27.17 | $25.83 | 19,060 |
2018-08-08 | $27.21 | $27.26 | $26.87 | $27.05 | $25.72 | 23,741 |
2018-08-07 | $27.78 | $27.78 | $27.02 | $27.07 | $25.74 | 91,091 |
2018-08-06 | $27.71 | $27.90 | $27.51 | $27.53 | $26.18 | 34,593 |
2018-08-03 | $27.70 | $28.22 | $27.70 | $27.89 | $26.52 | 41,431 |
2018-08-02 | $27.87 | $28.05 | $27.59 | $27.70 | $26.34 | 51,498 |
2018-08-01 | $28.31 | $28.31 | $27.87 | $27.87 | $26.50 | 37,553 |
2018-07-31 | $28.42 | $28.63 | $28.40 | $28.43 | $27.03 | 13,501 |
2018-07-30 | $28.45 | $28.67 | $28.29 | $28.35 | $26.96 | 29,471 |
2018-07-27 | $28.61 | $28.67 | $28.35 | $28.36 | $26.97 | 22,126 |
2018-07-26 | $28.80 | $28.80 | $28.52 | $28.58 | $27.18 | 7,074 |
2018-07-25 | $29.02 | $29.07 | $28.84 | $29.00 | $27.57 | 14,488 |
2018-07-24 | $28.63 | $28.72 | $28.46 | $28.72 | $27.31 | 12,102 |
2018-07-23 | $28.61 | $28.75 | $28.42 | $28.42 | $27.02 | 36,207 |
2018-07-20 | $29.00 | $29.00 | $28.55 | $28.59 | $27.18 | 34,988 |
2018-07-19 | $28.29 | $28.94 | $28.29 | $28.62 | $27.21 | 38,152 |
2018-07-18 | $28.50 | $28.75 | $28.34 | $28.56 | $27.16 | 77,501 |
2018-07-17 | $28.51 | $28.81 | $28.50 | $28.54 | $27.14 | 17,454 |
2018-07-16 | $29.00 | $29.10 | $28.77 | $28.79 | $27.38 | 21,802 |
2018-07-13 | $29.09 | $29.28 | $28.91 | $28.94 | $27.52 | 58,541 |
2018-07-12 | $29.41 | $29.54 | $29.24 | $29.32 | $27.88 | 6,111 |
2018-07-11 | $29.66 | $29.79 | $29.28 | $29.30 | $27.86 | 10,781 |
2018-07-10 | $29.99 | $29.99 | $29.70 | $29.90 | $28.43 | 3,873 |
2018-07-09 | $30.11 | $30.40 | $30.04 | $30.04 | $28.56 | 44,465 |
2018-07-06 | $29.55 | $30.05 | $29.55 | $30.05 | $28.57 | 56,475 |
2018-07-05 | $29.72 | $29.79 | $29.52 | $29.67 | $28.21 | 45,541 |
2018-07-03 | $29.26 | $29.76 | $29.26 | $29.76 | $28.30 | 57,500 |
2018-07-02 | $28.92 | $29.09 | $28.70 | $28.85 | $27.43 | 30,173 |
2018-06-29 | $28.81 | $29.22 | $28.79 | $29.11 | $27.68 | 21,547 |
2018-06-28 | $28.82 | $28.84 | $28.62 | $28.62 | $27.21 | 19,697 |
2018-06-27 | $28.87 | $29.06 | $28.75 | $28.75 | $27.34 | 17,774 |
2018-06-26 | $29.01 | $29.14 | $28.97 | $28.97 | $27.55 | 11,408 |
2018-06-25 | $29.37 | $29.56 | $29.17 | $29.20 | $27.76 | 35,320 |
2018-06-22 | $29.44 | $29.67 | $29.41 | $29.67 | $28.21 | 13,326 |
2018-06-21 | $29.21 | $29.41 | $29.08 | $29.23 | $27.79 | 16,677 |
2018-06-20 | $29.51 | $29.55 | $29.11 | $29.11 | $27.68 | 49,756 |
2018-06-19 | $29.20 | $29.45 | $28.96 | $29.32 | $27.88 | 39,177 |
2018-06-18 | $29.30 | $29.54 | $29.30 | $29.44 | $27.99 | 10,373 |
2018-06-15 | $29.27 | $29.48 | $29.27 | $29.36 | $27.92 | 21,344 |
2018-06-14 | $29.79 | $29.85 | $29.53 | $29.80 | $28.34 | 22,539 |
2018-06-13 | $29.67 | $29.76 | $29.30 | $29.53 | $28.08 | 97,692 |
2018-06-12 | $29.67 | $29.76 | $29.49 | $29.57 | $28.12 | 7,846 |
2018-06-11 | $29.48 | $29.80 | $29.48 | $29.69 | $28.23 | 19,772 |
2018-06-08 | $29.58 | $29.58 | $29.41 | $29.52 | $28.07 | 16,525 |
2018-06-07 | $29.51 | $29.59 | $29.42 | $29.42 | $27.97 | 3,305 |
2018-06-06 | $29.66 | $29.75 | $29.39 | $29.39 | $27.95 | 12,179 |
2018-06-05 | $29.38 | $29.50 | $29.31 | $29.40 | $27.96 | 37,994 |
2018-06-04 | $29.71 | $29.71 | $29.31 | $29.33 | $27.89 | 117,703 |
2018-06-01 | $29.39 | $29.71 | $29.39 | $29.59 | $28.14 | 90,657 |
2018-05-31 | $29.71 | $29.79 | $29.36 | $29.48 | $28.03 | 110,475 |
2018-05-30 | $29.84 | $29.98 | $29.60 | $29.78 | $28.32 | 29,875 |
2018-05-29 | $29.96 | $29.96 | $29.35 | $29.91 | $28.44 | 10,008 |
2018-05-25 | $29.86 | $30.04 | $29.74 | $29.89 | $28.42 | 4,254 |
2018-05-24 | $29.99 | $30.13 | $29.95 | $30.01 | $28.54 | 8,760 |
2018-05-23 | $29.71 | $29.94 | $29.71 | $29.82 | $28.35 | 13,127 |
2018-05-22 | $30.16 | $30.29 | $29.87 | $30.07 | $28.59 | 5,733 |
2018-05-21 | $29.88 | $30.15 | $29.75 | $30.09 | $28.61 | 18,204 |
2018-05-18 | $29.75 | $30.11 | $29.75 | $29.90 | $28.43 | 27,412 |
2018-05-17 | $29.89 | $29.92 | $29.79 | $29.88 | $28.41 | 3,935 |
2018-05-16 | $30.07 | $30.20 | $29.86 | $29.95 | $28.48 | 8,437 |
2018-05-15 | $29.91 | $30.26 | $29.91 | $29.98 | $28.51 | 41,494 |
2018-05-14 | $30.97 | $30.97 | $30.55 | $30.68 | $29.17 | 6,586 |
2018-05-11 | $31.10 | $31.10 | $30.79 | $31.00 | $29.48 | 8,262 |
2018-05-10 | $31.21 | $31.21 | $31.09 | $31.10 | $29.57 | 5,477 |
2018-05-09 | $30.99 | $31.00 | $30.69 | $30.69 | $29.18 | 5,698 |
2018-05-08 | $30.73 | $31.03 | $30.54 | $31.01 | $29.49 | 6,235 |
2018-05-07 | $31.11 | $31.17 | $30.90 | $31.03 | $29.51 | 10,147 |
2018-05-04 | $30.77 | $31.21 | $30.77 | $31.04 | $29.51 | 3,464 |
2018-05-03 | $31.05 | $31.05 | $30.78 | $30.89 | $29.37 | 1,675 |
2018-05-02 | $30.55 | $31.10 | $30.51 | $30.85 | $29.33 | 34,128 |
2018-05-01 | $29.98 | $30.50 | $29.98 | $30.30 | $28.81 | 61,857 |
2018-04-30 | $30.45 | $30.45 | $30.05 | $30.31 | $28.82 | 12,346 |
2018-04-27 | $30.93 | $31.00 | $30.41 | $30.43 | $28.93 | 12,973 |
2018-04-26 | $31.08 | $31.16 | $30.90 | $30.90 | $29.38 | 4,679 |
2018-04-25 | $31.15 | $31.40 | $30.99 | $31.27 | $29.73 | 9,337 |
2018-04-24 | $31.18 | $31.45 | $31.17 | $31.22 | $29.69 | 12,037 |
2018-04-23 | $31.13 | $31.13 | $30.86 | $30.87 | $29.35 | 746,371 |
2018-04-20 | $31.51 | $31.81 | $31.50 | $31.81 | $30.25 | 4,357 |
2018-04-19 | $32.03 | $32.36 | $31.50 | $31.87 | $30.30 | 32,670 |
2018-04-18 | $32.03 | $32.36 | $31.78 | $32.14 | $30.56 | 58,049 |
2018-04-17 | $31.30 | $32.21 | $31.30 | $31.84 | $30.28 | 3,586 |
2018-04-16 | $31.53 | $31.69 | $31.37 | $31.49 | $29.94 | 30,381 |
2018-04-13 | $31.49 | $31.87 | $31.30 | $31.56 | $30.01 | 5,818 |
2018-04-12 | $31.29 | $31.74 | $30.80 | $31.25 | $29.71 | 15,364 |
2018-04-11 | $31.52 | $32.13 | $31.37 | $32.00 | $30.43 | 50,711 |
2018-04-10 | $30.83 | $31.10 | $30.73 | $30.73 | $29.22 | 7,521 |
2018-04-09 | $30.50 | $30.94 | $30.47 | $30.81 | $29.30 | 17,002 |
2018-04-06 | $30.43 | $30.53 | $30.24 | $30.39 | $28.90 | 34,165 |
2018-04-05 | $29.68 | $30.10 | $29.68 | $29.88 | $28.41 | 37,099 |
2018-04-04 | $30.06 | $30.21 | $29.82 | $29.85 | $28.38 | 4,913 |
2018-04-03 | $30.46 | $30.46 | $30.00 | $30.04 | $28.56 | 24,424 |
2018-04-02 | $30.39 | $30.88 | $30.16 | $30.59 | $29.09 | 62,340 |
2018-03-29 | $29.89 | $29.99 | $29.81 | $29.95 | $28.48 | 11,573 |
2018-03-28 | $29.93 | $30.25 | $29.62 | $29.72 | $28.26 | 12,966 |
2018-03-27 | $30.36 | $30.63 | $30.19 | $30.63 | $29.12 | 20,158 |
2018-03-26 | $31.58 | $31.58 | $30.74 | $31.05 | $29.52 | 54,114 |
2018-03-23 | $30.87 | $31.58 | $30.70 | $31.58 | $30.03 | 55,400 |
2018-03-22 | $30.38 | $30.47 | $30.30 | $30.32 | $28.83 | 18,048 |
2018-03-21 | $30.04 | $30.66 | $29.49 | $30.66 | $29.15 | 19,012 |
2018-03-20 | $29.82 | $29.87 | $29.44 | $29.56 | $28.11 | 8,703 |
2018-03-19 | $29.70 | $30.04 | $29.69 | $29.93 | $28.46 | 38,747 |
2018-03-16 | $29.80 | $29.94 | $29.34 | $29.43 | $27.98 | 14,403 |
2018-03-15 | $29.81 | $30.04 | $29.50 | $29.76 | $28.30 | 26,749 |
2018-03-14 | $30.08 | $30.08 | $29.80 | $29.99 | $28.52 | 9,240 |
2018-03-13 | $30.10 | $30.23 | $29.65 | $30.23 | $28.74 | 5,895 |
2018-03-12 | $29.65 | $30.02 | $29.52 | $30.02 | $28.54 | 10,552 |
2018-03-09 | $29.56 | $30.03 | $29.56 | $29.98 | $28.51 | 5,696 |
2018-03-08 | $29.64 | $29.64 | $29.29 | $29.51 | $28.06 | 15,624 |
2018-03-07 | $30.26 | $30.28 | $29.53 | $29.57 | $28.12 | 56,001 |
2018-03-06 | $30.20 | $30.68 | $30.20 | $30.64 | $29.13 | 190,238 |
2018-03-05 | $29.78 | $30.06 | $29.78 | $29.99 | $28.52 | 14,031 |
2018-03-02 | $30.34 | $30.64 | $29.93 | $30.08 | $28.60 | 22,927 |
2018-03-01 | $29.21 | $30.09 | $29.02 | $29.95 | $28.48 | 22,387 |
2018-02-28 | $29.59 | $29.68 | $29.35 | $29.44 | $27.99 | 48,286 |
2018-02-27 | $30.18 | $30.43 | $29.42 | $29.45 | $28.00 | 98,079 |
2018-02-26 | $29.98 | $30.46 | $29.93 | $30.40 | $28.91 | 23,671 |
2018-02-23 | $29.52 | $29.81 | $29.49 | $29.70 | $28.24 | 10,273 |
2018-02-22 | $29.79 | $29.86 | $29.43 | $29.58 | $28.13 | 5,754 |
2018-02-21 | $29.65 | $30.32 | $29.51 | $29.59 | $28.14 | 22,742 |
2018-02-20 | $30.12 | $30.12 | $29.34 | $29.34 | $27.90 | 68,205 |
2018-02-16 | $31.05 | $31.28 | $30.28 | $30.48 | $28.98 | 30,319 |
2018-02-15 | $31.39 | $31.39 | $31.00 | $31.29 | $29.75 | 48,179 |
2018-02-14 | $30.00 | $31.53 | $29.85 | $31.46 | $29.91 | 210,306 |
2018-02-13 | $29.91 | $30.11 | $29.47 | $29.65 | $28.19 | 41,555 |
2018-02-12 | $28.90 | $30.29 | $28.90 | $30.29 | $28.80 | 117,215 |
2018-02-09 | $29.54 | $29.54 | $27.95 | $28.35 | $26.96 | 59,938 |
2018-02-08 | $29.37 | $30.15 | $29.20 | $29.68 | $28.22 | 38,979 |
2018-02-07 | $29.55 | $30.01 | $29.06 | $29.06 | $27.63 | 117,825 |
2018-02-06 | $30.07 | $30.25 | $29.51 | $29.54 | $28.09 | 50,623 |
2018-02-05 | $30.12 | $30.40 | $29.81 | $30.12 | $28.64 | 78,444 |
2018-02-02 | $30.80 | $30.81 | $29.83 | $29.86 | $28.39 | 123,286 |
2018-02-01 | $31.12 | $31.45 | $30.89 | $31.22 | $29.69 | 61,354 |
2018-01-31 | $31.35 | $31.69 | $30.60 | $31.49 | $29.94 | 60,206 |
2018-01-30 | $32.09 | $32.10 | $30.73 | $30.73 | $29.22 | 181,188 |
2018-01-29 | $32.56 | $32.63 | $31.81 | $31.82 | $30.26 | 60,098 |
2018-01-26 | $32.98 | $33.25 | $32.61 | $32.92 | $31.30 | 15,923 |
2018-01-25 | $34.33 | $34.50 | $32.83 | $32.98 | $31.36 | 72,411 |
2018-01-24 | $34.16 | $34.48 | $33.85 | $34.34 | $32.65 | 47,660 |
2018-01-23 | $32.87 | $33.16 | $32.44 | $33.16 | $31.53 | 16,711 |
2018-01-22 | $33.33 | $33.50 | $33.05 | $33.16 | $31.53 | 44,222 |
2018-01-19 | $33.51 | $33.69 | $33.21 | $33.42 | $31.78 | 9,996 |
2018-01-18 | $33.96 | $33.96 | $33.12 | $33.12 | $31.49 | 40,547 |
2018-01-17 | $34.23 | $34.59 | $33.89 | $33.93 | $32.26 | 34,855 |
2018-01-16 | $34.02 | $34.60 | $33.93 | $34.58 | $32.88 | 92,769 |
2018-01-12 | $33.03 | $33.81 | $33.03 | $33.57 | $31.92 | 43,658 |
2018-01-11 | $32.68 | $33.00 | $32.68 | $32.79 | $31.18 | 10,440 |
2018-01-10 | $32.63 | $32.90 | $32.56 | $32.70 | $31.09 | 32,806 |
2018-01-09 | $32.84 | $32.84 | $32.28 | $32.41 | $30.82 | 22,255 |
2018-01-08 | $33.50 | $33.50 | $32.90 | $33.25 | $31.62 | 34,886 |
2018-01-05 | $33.74 | $33.89 | $33.54 | $33.58 | $31.93 | 10,490 |
2018-01-04 | $33.42 | $34.04 | $33.26 | $34.04 | $32.37 | 41,813 |
2018-01-03 | $34.23 | $34.23 | $33.10 | $33.31 | $31.67 | 42,762 |
2018-01-02 | $33.71 | $34.23 | $33.55 | $34.22 | $32.54 | 34,755 |
2017-12-29 | $33.64 | $33.78 | $33.33 | $33.60 | $31.95 | 37,543 |
2017-12-28 | $33.75 | $33.75 | $33.29 | $33.49 | $31.84 | 15,936 |
2017-12-27 | $34.08 | $34.08 | $33.40 | $33.77 | $32.11 | 29,137 |
2017-12-26 | $33.85 | $34.12 | $33.41 | $34.12 | $32.44 | 29,768 |
2017-12-22 | $33.05 | $33.59 | $33.05 | $33.59 | $31.94 | 12,892 |
2017-12-21 | $32.70 | $33.35 | $32.70 | $33.35 | $31.71 | 106,254 |
2017-12-20 | $32.15 | $33.05 | $32.00 | $33.05 | $31.38 | 19,627 |
2017-12-19 | $31.81 | $32.16 | $31.81 | $32.16 | $30.54 | 7,350 |
2017-12-18 | $31.72 | $32.07 | $31.72 | $31.84 | $30.23 | 10,703 |
2017-12-15 | $31.98 | $32.04 | $31.52 | $31.66 | $30.06 | 33,819 |
2017-12-14 | $31.85 | $32.01 | $31.48 | $31.90 | $30.29 | 41,334 |
2017-12-13 | $30.87 | $31.98 | $30.71 | $31.87 | $30.26 | 37,310 |
2017-12-12 | $30.48 | $30.66 | $30.22 | $30.66 | $29.11 | 8,854 |
2017-12-11 | $30.36 | $30.80 | $30.31 | $30.36 | $28.83 | 6,048 |
2017-12-08 | $30.01 | $30.44 | $30.01 | $30.35 | $28.82 | 25,408 |
2017-12-07 | $30.06 | $30.15 | $29.76 | $29.94 | $28.43 | 22,298 |
2017-12-06 | $30.70 | $30.82 | $30.32 | $30.47 | $28.93 | 80,452 |
2017-12-05 | $31.18 | $31.18 | $30.50 | $30.63 | $29.08 | 42,909 |
2017-12-04 | $31.48 | $31.48 | $31.20 | $31.24 | $29.66 | 28,107 |
2017-12-01 | $31.47 | $31.97 | $31.39 | $31.39 | $29.81 | 15,475 |
2017-11-30 | $31.35 | $31.66 | $31.20 | $31.42 | $29.83 | 10,215 |
2017-11-29 | $31.82 | $31.82 | $31.40 | $31.49 | $29.90 | 66,905 |
2017-11-28 | $32.25 | $32.40 | $32.03 | $32.08 | $30.46 | 35,761 |
2017-11-27 | $32.70 | $33.00 | $32.28 | $32.39 | $30.75 | 21,489 |
2017-11-24 | $32.71 | $32.71 | $32.21 | $32.21 | $30.58 | 2,759 |
2017-11-22 | $32.53 | $32.77 | $32.45 | $32.77 | $31.12 | 45,812 |
2017-11-21 | $32.24 | $32.50 | $32.16 | $32.17 | $30.55 | 28,265 |
2017-11-20 | $32.30 | $32.46 | $31.96 | $32.14 | $30.52 | 44,580 |
2017-11-17 | $32.13 | $32.86 | $31.97 | $32.73 | $31.08 | 76,865 |
2017-11-16 | $32.11 | $32.17 | $31.84 | $31.84 | $30.23 | 28,794 |
2017-11-15 | $32.05 | $32.05 | $31.79 | $31.90 | $30.29 | 67,137 |
2017-11-14 | $32.19 | $32.20 | $31.86 | $31.93 | $30.32 | 23,785 |
2017-11-13 | $32.64 | $32.64 | $32.18 | $32.30 | $30.67 | 19,195 |
2017-11-10 | $32.96 | $32.98 | $32.45 | $32.50 | $30.86 | 23,346 |
2017-11-09 | $33.52 | $33.52 | $32.85 | $33.03 | $31.36 | 64,316 |
2017-11-08 | $33.43 | $33.70 | $33.21 | $33.33 | $31.65 | 34,288 |
2017-11-07 | $33.12 | $33.21 | $32.90 | $32.93 | $31.27 | 25,114 |
2017-11-06 | $32.67 | $33.52 | $32.58 | $33.32 | $31.64 | 36,986 |
2017-11-03 | $33.13 | $33.13 | $32.51 | $32.72 | $31.07 | 16,311 |
2017-11-02 | $32.64 | $33.08 | $32.64 | $32.85 | $31.19 | 12,048 |
2017-11-01 | $32.80 | $33.10 | $32.39 | $32.39 | $30.75 | 18,442 |
2017-10-31 | $32.68 | $32.74 | $32.47 | $32.47 | $30.83 | 8,298 |
2017-10-30 | $32.68 | $33.25 | $32.68 | $33.25 | $31.57 | 10,438 |
2017-10-27 | $32.48 | $32.91 | $32.35 | $32.76 | $31.11 | 48,379 |
2017-10-26 | $33.06 | $33.28 | $32.26 | $32.29 | $30.66 | 743,997 |
2017-10-25 | $33.65 | $33.67 | $33.15 | $33.18 | $31.51 | 51,011 |
2017-10-24 | $34.19 | $34.21 | $33.49 | $33.64 | $31.94 | 46,893 |
2017-10-23 | $34.21 | $34.57 | $34.00 | $34.31 | $32.58 | 69,424 |
2017-10-20 | $34.37 | $34.63 | $34.28 | $34.35 | $32.62 | 68,339 |
2017-10-19 | $34.93 | $35.18 | $34.65 | $34.66 | $32.91 | 14,266 |
2017-10-18 | $34.94 | $34.95 | $34.70 | $34.86 | $33.10 | 9,320 |
2017-10-17 | $35.00 | $35.17 | $34.59 | $35.02 | $33.25 | 12,155 |
2017-10-16 | $35.98 | $36.16 | $35.01 | $35.09 | $33.32 | 108,457 |
2017-10-13 | $36.51 | $36.51 | $36.00 | $36.19 | $34.36 | 17,608 |
2017-10-12 | $36.88 | $36.88 | $36.43 | $36.49 | $34.65 | 9,954 |
2017-10-11 | $36.76 | $36.99 | $35.94 | $36.92 | $35.06 | 61,717 |
2017-10-10 | $37.25 | $37.25 | $36.41 | $36.50 | $34.66 | 711,567 |
2017-10-09 | $36.63 | $37.17 | $36.55 | $37.17 | $35.29 | 35,091 |
2017-10-06 | $35.40 | $36.45 | $35.24 | $36.33 | $34.50 | 13,638 |
2017-10-05 | $36.00 | $36.02 | $35.41 | $35.42 | $33.63 | 19,570 |
2017-10-04 | $35.77 | $36.06 | $35.74 | $36.03 | $34.21 | 30,094 |
2017-10-03 | $35.27 | $35.79 | $35.27 | $35.53 | $33.74 | 4,626 |
2017-10-02 | $34.94 | $35.37 | $34.72 | $35.16 | $33.39 | 52,255 |
2017-09-29 | $35.69 | $35.69 | $35.19 | $35.22 | $33.44 | 12,062 |
2017-09-28 | $35.35 | $35.96 | $35.35 | $35.82 | $34.01 | 6,257 |
2017-09-27 | $35.41 | $35.43 | $35.10 | $35.20 | $33.42 | 13,715 |
2017-09-26 | $36.20 | $36.47 | $35.85 | $35.93 | $34.12 | 21,944 |
2017-09-25 | $35.65 | $36.67 | $35.65 | $36.61 | $34.76 | 41,507 |
2017-09-22 | $35.48 | $36.12 | $35.48 | $35.89 | $34.08 | 7,786 |
2017-09-21 | $34.90 | $35.78 | $34.90 | $35.24 | $33.46 | 126,001 |
2017-09-20 | $36.00 | $36.54 | $35.01 | $35.32 | $33.54 | 82,185 |
2017-09-19 | $35.72 | $35.95 | $35.56 | $35.86 | $34.05 | 10,600 |
2017-09-18 | $36.25 | $36.25 | $35.38 | $35.38 | $33.59 | 118,925 |
2017-09-15 | $37.02 | $37.02 | $36.54 | $36.59 | $34.74 | 6,655 |
2017-09-14 | $36.64 | $37.22 | $36.51 | $36.77 | $34.91 | 114,163 |
2017-09-13 | $37.34 | $37.34 | $36.52 | $36.58 | $34.73 | 31,521 |
2017-09-12 | $36.97 | $37.50 | $36.86 | $37.48 | $35.59 | 4,895 |
2017-09-11 | $37.48 | $37.95 | $36.85 | $36.90 | $35.04 | 30,279 |
2017-09-08 | $38.78 | $38.78 | $38.00 | $38.26 | $36.33 | 6,645 |
2017-09-07 | $38.39 | $38.94 | $38.39 | $38.80 | $36.84 | 26,661 |
2017-09-06 | $38.11 | $38.58 | $37.65 | $38.08 | $36.16 | 31,402 |
2017-09-05 | $37.14 | $38.18 | $37.14 | $38.18 | $36.25 | 74,139 |
2017-09-01 | $37.02 | $37.17 | $36.38 | $36.76 | $34.90 | 18,083 |
2017-08-31 | $35.66 | $36.97 | $35.56 | $36.97 | $35.10 | 80,093 |
2017-08-30 | $35.77 | $35.77 | $35.41 | $35.56 | $33.76 | 4,844 |
2017-08-29 | $36.29 | $36.45 | $35.24 | $35.93 | $34.12 | 102,559 |
2017-08-28 | $34.55 | $35.65 | $34.45 | $35.64 | $33.84 | 62,157 |
2017-08-25 | $34.19 | $34.25 | $33.77 | $34.23 | $32.50 | 22,882 |
2017-08-24 | $33.52 | $34.25 | $33.44 | $34.25 | $32.52 | 62,312 |
2017-08-23 | $33.34 | $33.53 | $33.22 | $33.53 | $31.84 | 7,289 |
2017-08-22 | $33.44 | $33.44 | $33.04 | $33.27 | $31.59 | 37,653 |
2017-08-21 | $33.23 | $33.51 | $33.23 | $33.50 | $31.81 | 86,778 |
2017-08-18 | $33.73 | $34.04 | $32.93 | $33.17 | $31.50 | 9,272 |
2017-08-17 | $33.45 | $33.50 | $33.10 | $33.24 | $31.56 | 53,522 |
2017-08-16 | $32.35 | $33.44 | $32.35 | $33.25 | $31.57 | 10,500 |
2017-08-15 | $32.00 | $32.50 | $32.00 | $32.19 | $30.57 | 6,900 |
2017-08-14 | $32.79 | $32.80 | $32.48 | $32.70 | $31.05 | 7,915 |
2017-08-11 | $32.88 | $33.53 | $32.60 | $33.53 | $31.84 | 58,301 |
2017-08-10 | $32.88 | $32.88 | $32.60 | $32.73 | $31.08 | 95,079 |
2017-08-09 | $32.55 | $32.55 | $32.24 | $32.41 | $30.77 | 11,956 |
2017-08-08 | $32.29 | $32.29 | $31.67 | $31.98 | $30.37 | 60,005 |
2017-08-07 | $32.05 | $32.30 | $31.96 | $32.00 | $30.38 | 15,011 |
2017-08-04 | $33.05 | $33.05 | $32.02 | $32.20 | $30.57 | 30,195 |
2017-08-03 | $33.02 | $33.45 | $32.99 | $33.07 | $31.40 | 35,405 |
2017-08-02 | $33.49 | $33.67 | $33.03 | $33.03 | $31.36 | 16,822 |
2017-08-01 | $33.38 | $34.13 | $33.38 | $33.67 | $31.97 | 14,629 |
2017-07-31 | $33.75 | $34.00 | $33.52 | $33.81 | $32.10 | 83,976 |
2017-07-28 | $33.15 | $33.84 | $33.15 | $33.74 | $32.04 | 74,008 |
2017-07-27 | $33.62 | $33.74 | $32.72 | $32.88 | $31.22 | 22,417 |
2017-07-26 | $32.24 | $33.70 | $32.22 | $33.59 | $31.89 | 60,455 |
2017-07-25 | $32.74 | $32.90 | $32.39 | $32.50 | $30.86 | 24,057 |
2017-07-24 | $33.65 | $33.65 | $32.63 | $32.78 | $31.13 | 6,493 |
2017-07-21 | $33.50 | $33.61 | $33.18 | $33.46 | $31.77 | 41,468 |
2017-07-20 | $33.14 | $33.37 | $33.01 | $33.37 | $31.69 | 22,591 |
2017-07-19 | $33.10 | $33.12 | $32.84 | $33.12 | $31.45 | 36,275 |
2017-07-18 | $33.25 | $33.28 | $32.94 | $33.12 | $31.45 | 91,001 |
2017-07-17 | $32.64 | $33.17 | $32.64 | $32.78 | $31.13 | 37,416 |
2017-07-14 | $32.51 | $32.54 | $32.30 | $32.43 | $30.80 | 11,725 |
2017-07-13 | $31.95 | $31.95 | $31.81 | $31.86 | $30.25 | 1,300 |
2017-07-12 | $32.60 | $32.85 | $32.40 | $32.40 | $30.76 | 3,582 |
2017-07-11 | $32.22 | $32.33 | $31.72 | $32.33 | $30.70 | 3,680 |
2017-07-10 | $31.23 | $32.36 | $31.10 | $32.24 | $30.61 | 84,304 |
2017-07-07 | $31.85 | $32.20 | $31.25 | $31.25 | $29.67 | 78,921 |
2017-07-06 | $32.41 | $32.61 | $31.97 | $31.97 | $30.36 | 55,342 |
2017-07-05 | $32.14 | $32.48 | $31.91 | $32.46 | $30.82 | 24,565 |
2017-07-03 | $33.00 | $33.27 | $32.38 | $32.38 | $30.75 | 51,536 |
2017-06-30 | $33.02 | $33.32 | $32.68 | $33.27 | $31.59 | 17,792 |
2017-06-29 | $33.48 | $33.61 | $32.97 | $32.97 | $31.31 | 5,246 |
2017-06-28 | $33.19 | $33.93 | $32.95 | $33.87 | $32.16 | 233,722 |
2017-06-27 | $33.59 | $33.59 | $33.00 | $33.27 | $31.59 | 1,551 |
2017-06-26 | $32.93 | $33.65 | $32.74 | $33.40 | $31.71 | 30,387 |
2017-06-23 | $33.11 | $33.42 | $32.93 | $33.40 | $31.71 | 34,744 |
2017-06-22 | $32.43 | $32.89 | $32.30 | $32.75 | $31.10 | 37,123 |
2017-06-21 | $31.59 | $32.12 | $31.57 | $32.02 | $30.40 | 66,696 |
2017-06-20 | $31.50 | $31.67 | $31.24 | $31.54 | $29.95 | 40,053 |
2017-06-19 | $31.67 | $32.09 | $31.40 | $31.42 | $29.83 | 16,997 |
2017-06-16 | $31.91 | $32.08 | $31.41 | $31.67 | $30.07 | 71,979 |
2017-06-15 | $31.34 | $32.13 | $31.34 | $31.68 | $30.08 | 36,335 |
2017-06-14 | $34.10 | $34.28 | $31.47 | $31.55 | $29.96 | 105,506 |
2017-06-13 | $32.80 | $33.88 | $32.66 | $33.62 | $31.92 | 86,071 |
2017-06-12 | $32.07 | $33.25 | $32.07 | $33.25 | $31.57 | 56,014 |
2017-06-09 | $32.25 | $32.72 | $32.25 | $32.39 | $30.75 | 23,327 |
2017-06-08 | $33.11 | $33.11 | $32.47 | $32.77 | $31.12 | 6,734 |
2017-06-07 | $33.22 | $33.45 | $32.81 | $33.45 | $31.76 | 145,520 |
2017-06-06 | $31.91 | $33.56 | $31.91 | $33.56 | $31.87 | 260,607 |
2017-06-05 | $31.50 | $31.57 | $30.82 | $31.26 | $29.68 | 7,434 |
2017-06-02 | $31.25 | $31.50 | $31.05 | $31.34 | $29.76 | 25,264 |
2017-06-01 | $30.75 | $31.08 | $30.75 | $30.94 | $29.38 | 7,940 |
2017-05-31 | $31.00 | $31.20 | $30.55 | $31.06 | $29.49 | 28,553 |
2017-05-30 | $31.21 | $31.32 | $30.96 | $31.04 | $29.47 | 12,136 |
2017-05-26 | $31.80 | $32.04 | $31.54 | $32.04 | $30.42 | 30,475 |
2017-05-25 | $31.42 | $31.60 | $30.87 | $31.51 | $29.92 | 18,511 |
2017-05-24 | $31.14 | $31.67 | $30.50 | $31.66 | $30.06 | 47,584 |
2017-05-23 | $32.58 | $32.61 | $31.22 | $31.25 | $29.67 | 43,868 |
2017-05-22 | $32.24 | $32.63 | $32.24 | $32.59 | $30.94 | 167,451 |
2017-05-19 | $32.24 | $32.35 | $31.99 | $32.23 | $30.60 | 122,068 |
2017-05-18 | $32.86 | $32.86 | $31.84 | $32.02 | $30.40 | 16,942 |
2017-05-17 | $33.33 | $33.56 | $32.51 | $33.01 | $31.34 | 184,187 |
2017-05-16 | $32.63 | $32.74 | $32.38 | $32.71 | $31.06 | 12,646 |
2017-05-15 | $32.96 | $33.00 | $31.68 | $32.21 | $30.58 | 37,778 |
2017-05-12 | $32.23 | $32.65 | $32.02 | $32.32 | $30.69 | 59,271 |
2017-05-11 | $30.90 | $31.82 | $30.90 | $31.68 | $30.08 | 52,869 |
2017-05-10 | $30.48 | $30.97 | $30.42 | $30.81 | $29.25 | 41,191 |
2017-05-09 | $29.98 | $30.07 | $29.57 | $30.07 | $28.55 | 26,356 |
2017-05-08 | $30.05 | $30.74 | $29.54 | $30.17 | $28.65 | 57,907 |
2017-05-05 | $29.38 | $30.29 | $29.38 | $30.08 | $28.56 | 44,420 |
2017-05-04 | $30.01 | $30.17 | $29.00 | $29.25 | $27.77 | 55,909 |
2017-05-03 | $30.83 | $31.69 | $30.56 | $30.58 | $29.04 | 122,037 |
2017-05-02 | $31.06 | $31.47 | $30.90 | $31.06 | $29.49 | 232,961 |
2017-05-01 | $32.14 | $32.14 | $30.77 | $31.17 | $29.60 | 113,241 |
2017-04-28 | $31.87 | $32.61 | $31.56 | $32.21 | $30.58 | 601,941 |
2017-04-27 | $31.55 | $31.85 | $30.94 | $31.54 | $29.95 | 551,483 |
2017-04-26 | $31.70 | $32.60 | $31.05 | $32.11 | $30.49 | 461,308 |
2017-04-25 | $33.05 | $33.05 | $31.23 | $31.91 | $30.30 | 463,206 |
2017-04-24 | $33.80 | $33.80 | $33.25 | $33.28 | $31.60 | 611,521 |
2017-04-21 | $34.34 | $34.69 | $34.00 | $34.69 | $32.94 | 434,288 |
2017-04-20 | $33.99 | $34.59 | $33.90 | $34.18 | $32.45 | 20,484 |
2017-04-19 | $35.05 | $35.05 | $33.50 | $34.32 | $32.59 | 11,747 |
2017-04-18 | $35.53 | $35.79 | $35.02 | $35.40 | $33.61 | 8,953 |
2017-04-17 | $36.46 | $36.46 | $34.98 | $35.54 | $33.74 | 39,958 |
2017-04-13 | $36.76 | $36.96 | $36.16 | $36.16 | $34.33 | 18,054 |
2017-04-12 | $36.78 | $37.03 | $36.21 | $36.88 | $35.02 | 16,229 |
2017-04-11 | $35.98 | $36.77 | $35.81 | $36.63 | $34.78 | 17,920 |
2017-04-10 | $35.46 | $35.55 | $34.95 | $35.55 | $33.76 | 4,602 |
2017-04-07 | $36.27 | $36.28 | $35.00 | $35.33 | $33.55 | 43,037 |
2017-04-06 | $35.38 | $35.61 | $35.18 | $35.61 | $33.81 | 7,001 |
2017-04-05 | $35.05 | $35.34 | $34.86 | $35.00 | $33.23 | 10,465 |
2017-04-04 | $35.55 | $35.55 | $35.16 | $35.38 | $33.59 | 6,372 |
2017-04-03 | $34.66 | $35.34 | $34.66 | $35.00 | $33.23 | 6,820 |
2017-03-31 | $34.45 | $35.20 | $34.19 | $34.66 | $32.91 | 12,946 |
2017-03-30 | $34.25 | $34.51 | $34.14 | $34.25 | $32.52 | 4,577 |
2017-03-29 | $34.06 | $34.89 | $34.00 | $34.57 | $32.82 | 5,655 |
2017-03-28 | $35.02 | $35.13 | $33.44 | $33.86 | $32.15 | 7,672 |
2017-03-27 | $34.92 | $35.34 | $34.70 | $35.18 | $33.40 | 7,259 |
2017-03-24 | $34.66 | $34.84 | $34.22 | $34.36 | $32.63 | 14,343 |
2017-03-23 | $34.15 | $34.54 | $33.92 | $34.44 | $32.70 | 8,478 |
2017-03-22 | $35.50 | $35.50 | $34.82 | $34.90 | $33.14 | 5,238 |
2017-03-21 | $35.39 | $35.76 | $34.96 | $35.23 | $33.45 | 6,320 |
2017-03-20 | $34.53 | $34.57 | $33.87 | $34.56 | $32.82 | 6,784 |
2017-03-17 | $35.20 | $35.23 | $33.97 | $34.26 | $32.53 | 10,880 |
2017-03-16 | $35.87 | $36.10 | $34.49 | $34.94 | $33.18 | 24,999 |
2017-03-15 | $32.37 | $35.35 | $31.95 | $35.27 | $33.49 | 26,268 |
2017-03-14 | $33.71 | $33.71 | $31.88 | $31.95 | $30.34 | 6,377 |
2017-03-13 | $33.01 | $34.22 | $32.81 | $33.85 | $32.14 | 17,072 |
2017-03-10 | $31.48 | $33.04 | $31.45 | $33.00 | $31.33 | 8,846 |
2017-03-09 | $31.78 | $31.81 | $31.29 | $31.29 | $29.71 | 9,231 |
2017-03-08 | $31.19 | $32.15 | $31.19 | $31.62 | $30.02 | 20,062 |
2017-03-07 | $31.24 | $32.37 | $31.19 | $31.39 | $29.81 | 14,453 |
2017-03-06 | $33.23 | $33.23 | $31.18 | $31.55 | $29.96 | 28,855 |
2017-03-03 | $32.17 | $33.57 | $31.91 | $33.54 | $31.85 | 32,180 |
2017-03-02 | $34.09 | $34.55 | $32.21 | $32.21 | $30.58 | 55,286 |
2017-03-01 | $33.80 | $34.81 | $33.39 | $34.72 | $32.96 | 15,052 |
2017-02-28 | $34.61 | $35.39 | $34.07 | $34.59 | $32.84 | 13,123 |
2017-02-27 | $37.22 | $38.05 | $34.06 | $34.20 | $32.47 | 23,674 |
2017-02-24 | $39.00 | $39.00 | $37.31 | $37.32 | $35.44 | 12,881 |
2017-02-23 | $38.67 | $39.20 | $38.30 | $38.66 | $36.71 | 4,029 |
2017-02-22 | $38.15 | $38.40 | $37.06 | $37.92 | $36.01 | 13,307 |
2017-02-21 | $38.21 | $38.77 | $37.87 | $38.42 | $36.48 | 13,515 |
2017-02-17 | $39.58 | $39.67 | $38.61 | $38.61 | $36.66 | 16,946 |
2017-02-16 | $39.33 | $39.85 | $39.33 | $39.43 | $37.44 | 7,527 |
2017-02-15 | $38.70 | $39.38 | $38.70 | $39.05 | $37.08 | 24,360 |
2017-02-14 | $39.88 | $39.88 | $38.72 | $39.45 | $37.46 | 19,241 |
2017-02-13 | $39.30 | $39.79 | $39.30 | $39.64 | $37.64 | 11,118 |
2017-02-10 | $38.53 | $40.04 | $38.10 | $39.85 | $37.84 | 6,895 |
2017-02-09 | $40.80 | $40.80 | $39.04 | $39.06 | $37.09 | 25,173 |
2017-02-08 | $40.79 | $41.30 | $40.20 | $40.49 | $38.45 | 13,983 |
2017-02-07 | $40.12 | $41.09 | $39.90 | $40.10 | $38.08 | 10,333 |
2017-02-06 | $38.91 | $40.66 | $38.68 | $40.66 | $38.61 | 16,551 |
2017-02-03 | $37.84 | $38.30 | $37.81 | $38.30 | $36.37 | 6,854 |
2017-02-02 | $37.90 | $38.00 | $37.63 | $37.83 | $35.92 | 5,415 |
2017-02-01 | $36.24 | $37.52 | $35.01 | $37.41 | $35.52 | 7,479 |
2017-01-31 | $37.13 | $37.13 | $36.64 | $36.88 | $35.02 | 9,776 |
2017-01-30 | $36.64 | $36.90 | $36.05 | $36.10 | $34.28 | 14,569 |
2017-01-27 | $36.50 | $36.76 | $35.90 | $36.61 | $34.76 | 8,480 |
2017-01-26 | $35.71 | $36.28 | $35.69 | $36.06 | $34.24 | 5,243 |
2017-01-25 | $36.50 | $36.92 | $36.26 | $36.89 | $35.03 | 24,507 |
2017-01-24 | $37.51 | $38.17 | $36.87 | $36.97 | $35.10 | 21,077 |
2017-01-23 | $37.32 | $37.79 | $37.05 | $37.70 | $35.80 | 7,206 |
2017-01-20 | $36.25 | $37.51 | $36.25 | $36.79 | $34.93 | 10,933 |
2017-01-19 | $36.12 | $36.65 | $35.60 | $36.40 | $34.56 | 13,706 |
2017-01-18 | $37.52 | $38.26 | $36.25 | $36.59 | $34.74 | 17,132 |
2017-01-17 | $38.03 | $38.03 | $37.27 | $37.67 | $35.77 | 21,560 |
2017-01-13 | $36.59 | $36.84 | $35.64 | $36.66 | $34.81 | 6,850 |
2017-01-12 | $37.81 | $37.81 | $36.14 | $36.50 | $34.66 | 11,560 |
2017-01-11 | $36.46 | $37.03 | $35.77 | $36.84 | $34.98 | 7,196 |
2017-01-10 | $36.92 | $37.28 | $36.05 | $36.84 | $34.98 | 17,595 |
2017-01-09 | $36.49 | $37.28 | $36.03 | $36.03 | $34.21 | 13,738 |
2017-01-06 | $36.71 | $37.10 | $34.75 | $35.61 | $33.81 | 18,008 |
2017-01-05 | $35.03 | $37.50 | $35.03 | $37.23 | $35.35 | 26,659 |
2017-01-04 | $34.22 | $34.22 | $33.43 | $33.89 | $32.18 | 12,082 |
2017-01-03 | $31.80 | $33.67 | $31.80 | $33.37 | $31.69 | 9,813 |
2016-12-30 | $33.69 | $34.35 | $31.72 | $31.76 | $30.16 | 15,929 |
2016-12-29 | $31.04 | $33.48 | $30.72 | $33.48 | $31.79 | 26,023 |
2016-12-28 | $29.62 | $30.72 | $29.62 | $30.72 | $29.17 | 15,915 |
2016-12-27 | $29.47 | $30.89 | $28.34 | $29.28 | $27.80 | 18,563 |
2016-12-23 | $28.50 | $29.06 | $28.09 | $28.42 | $26.99 | 39,438 |
2016-12-22 | $28.43 | $28.69 | $28.00 | $28.04 | $26.62 | 10,306 |
2016-12-21 | $28.99 | $28.99 | $28.26 | $28.43 | $26.99 | 6,387 |
2016-12-20 | $28.53 | $29.33 | $28.23 | $29.31 | $27.29 | 7,297 |
2016-12-19 | $29.37 | $30.92 | $28.98 | $28.98 | $26.98 | 7,982 |
2016-12-16 | $30.16 | $30.42 | $29.17 | $29.19 | $27.18 | 13,833 |
2016-12-15 | $30.42 | $30.98 | $29.11 | $29.48 | $27.45 | 37,606 |
2016-12-14 | $33.85 | $34.23 | $31.38 | $31.63 | $29.45 | 11,542 |
2016-12-13 | $33.19 | $33.83 | $32.75 | $33.56 | $31.25 | 8,923 |
2016-12-12 | $33.03 | $35.16 | $33.01 | $33.12 | $30.84 | 8,612 |
2016-12-09 | $34.51 | $34.51 | $32.94 | $32.94 | $30.67 | 6,346 |
2016-12-08 | $34.54 | $34.73 | $34.21 | $34.64 | $32.25 | 6,565 |
2016-12-07 | $34.73 | $35.26 | $34.57 | $34.59 | $32.21 | 4,460 |
2016-12-06 | $34.50 | $35.05 | $34.06 | $34.06 | $31.71 | 14,720 |
2016-12-05 | $33.74 | $34.69 | $33.10 | $34.49 | $32.11 | 13,315 |
2016-12-02 | $33.38 | $34.28 | $33.29 | $34.24 | $31.88 | 15,971 |
2016-12-01 | $32.47 | $33.53 | $32.36 | $33.08 | $30.80 | 6,474 |
2016-11-30 | $33.29 | $33.32 | $32.84 | $33.00 | $30.73 | 21,919 |
2016-11-29 | $32.72 | $33.79 | $32.72 | $33.72 | $31.40 | 6,350 |
2016-11-28 | $32.77 | $33.76 | $32.49 | $33.75 | $31.42 | 9,439 |
2016-11-25 | $32.17 | $32.79 | $32.11 | $32.11 | $29.90 | 6,324 |
2016-11-23 | $32.73 | $32.83 | $32.10 | $32.27 | $30.05 | 35,151 |
2016-11-22 | $33.60 | $34.41 | $33.15 | $34.20 | $31.84 | 13,086 |
2016-11-21 | $33.72 | $34.27 | $33.69 | $33.79 | $31.46 | 9,849 |
2016-11-18 | $33.00 | $33.67 | $32.79 | $33.49 | $31.18 | 24,052 |
2016-11-17 | $34.47 | $35.46 | $32.90 | $33.39 | $31.09 | 18,741 |
2016-11-16 | $34.78 | $35.10 | $34.05 | $34.45 | $32.08 | 23,456 |
2016-11-15 | $33.50 | $35.41 | $33.50 | $35.41 | $32.97 | 7,988 |
2016-11-14 | $32.19 | $34.43 | $31.60 | $33.46 | $31.15 | 31,616 |
2016-11-11 | $35.13 | $36.19 | $32.18 | $32.96 | $30.69 | 85,780 |
2016-11-10 | $38.26 | $38.26 | $35.40 | $35.66 | $33.20 | 16,996 |
2016-11-09 | $39.91 | $40.55 | $37.58 | $38.40 | $35.75 | 51,914 |
2016-11-08 | $38.37 | $39.17 | $37.00 | $37.80 | $35.20 | 24,388 |
2016-11-07 | $38.50 | $38.52 | $37.33 | $38.01 | $35.39 | 23,126 |
2016-11-04 | $40.29 | $40.30 | $39.05 | $39.65 | $36.92 | 17,321 |
2016-11-03 | $39.40 | $40.41 | $39.35 | $40.13 | $37.37 | 9,583 |
2016-11-02 | $41.37 | $41.83 | $39.04 | $39.53 | $36.81 | 33,806 |
2016-11-01 | $39.52 | $41.09 | $39.52 | $40.44 | $37.65 | 17,705 |
2016-10-31 | $38.40 | $38.86 | $37.92 | $38.86 | $36.18 | 9,136 |
2016-10-28 | $38.07 | $38.56 | $37.54 | $38.05 | $35.43 | 6,749 |
2016-10-27 | $39.22 | $39.22 | $38.07 | $38.07 | $35.45 | 4,827 |
2016-10-26 | $40.31 | $40.31 | $38.84 | $38.92 | $36.24 | 7,059 |
2016-10-25 | $39.28 | $40.59 | $39.26 | $40.31 | $37.53 | 4,494 |
2016-10-24 | $40.50 | $40.50 | $38.29 | $38.78 | $36.11 | 16,152 |
2016-10-21 | $39.78 | $39.78 | $39.18 | $39.69 | $36.96 | 4,373 |
2016-10-20 | $39.70 | $39.70 | $38.86 | $39.43 | $36.71 | 7,437 |
2016-10-19 | $39.17 | $39.78 | $38.90 | $39.68 | $36.95 | 17,713 |
2016-10-18 | $36.83 | $38.48 | $36.83 | $38.44 | $35.79 | 8,536 |
2016-10-17 | $36.43 | $36.83 | $36.23 | $36.66 | $34.13 | 5,632 |
2016-10-14 | $36.00 | $36.73 | $35.76 | $35.76 | $33.30 | 4,567 |
2016-10-13 | $36.23 | $37.71 | $35.90 | $37.02 | $34.47 | 3,011 |
2016-10-12 | $34.73 | $35.96 | $34.73 | $35.71 | $33.25 | 10,974 |
2016-10-11 | $36.00 | $36.00 | $34.85 | $34.85 | $32.45 | 8,255 |
2016-10-10 | $36.26 | $36.81 | $35.90 | $36.54 | $34.02 | 9,026 |
2016-10-07 | $36.08 | $36.55 | $34.50 | $35.52 | $33.08 | 11,696 |
2016-10-06 | $35.49 | $35.49 | $34.45 | $34.83 | $32.43 | 17,607 |
2016-10-05 | $36.75 | $36.82 | $35.02 | $36.03 | $33.55 | 17,047 |
2016-10-04 | $39.10 | $39.16 | $36.16 | $36.44 | $33.93 | 32,128 |
2016-10-03 | $41.10 | $41.48 | $40.10 | $40.42 | $37.64 | 12,421 |
2016-09-30 | $42.64 | $42.66 | $41.32 | $41.36 | $38.51 | 4,681 |
2016-09-29 | $42.63 | $42.63 | $41.24 | $41.74 | $38.86 | 12,393 |
2016-09-28 | $40.88 | $42.37 | $40.07 | $42.08 | $39.18 | 9,987 |
2016-09-27 | $42.02 | $42.02 | $40.10 | $41.00 | $38.18 | 20,683 |
2016-09-26 | $43.32 | $43.52 | $42.30 | $42.30 | $39.39 | 10,415 |
2016-09-23 | $44.76 | $44.76 | $42.73 | $42.96 | $40.00 | 15,615 |
2016-09-22 | $46.06 | $46.29 | $44.76 | $44.85 | $41.76 | 16,011 |
2016-09-21 | $42.82 | $45.51 | $42.78 | $45.51 | $42.37 | 10,237 |
2016-09-20 | $41.85 | $42.36 | $41.68 | $42.26 | $39.34 | 8,923 |
2016-09-19 | $41.39 | $42.65 | $41.39 | $41.83 | $38.95 | 6,815 |
2016-09-16 | $41.70 | $42.51 | $41.01 | $41.34 | $38.49 | 11,204 |
2016-09-15 | $42.08 | $42.98 | $41.42 | $42.38 | $39.46 | 7,919 |
2016-09-14 | $42.98 | $43.50 | $42.12 | $42.12 | $39.22 | 8,127 |
2016-09-13 | $43.95 | $43.95 | $41.55 | $42.28 | $39.37 | 10,864 |
2016-09-12 | $41.21 | $44.06 | $41.03 | $43.91 | $40.89 | 18,324 |
2016-09-09 | $44.30 | $44.30 | $42.01 | $42.07 | $39.17 | 14,931 |
2016-09-08 | $45.96 | $45.96 | $44.59 | $44.65 | $41.57 | 15,913 |
2016-09-07 | $46.11 | $46.11 | $44.21 | $45.49 | $42.36 | 16,131 |
2016-09-06 | $45.22 | $46.06 | $44.11 | $45.86 | $42.70 | 34,299 |
2016-09-02 | $43.16 | $43.16 | $41.78 | $43.16 | $40.19 | 21,503 |
2016-09-01 | $39.09 | $41.03 | $38.26 | $41.03 | $38.20 | 23,532 |
2016-08-31 | $39.34 | $39.65 | $38.61 | $39.07 | $36.38 | 21,462 |
2016-08-30 | $42.03 | $43.66 | $39.46 | $39.78 | $37.04 | 38,146 |
2016-08-29 | $41.84 | $42.60 | $41.84 | $42.39 | $39.47 | 5,188 |
2016-08-26 | $43.00 | $44.31 | $41.92 | $42.04 | $39.14 | 29,808 |
2016-08-25 | $40.58 | $43.00 | $40.43 | $42.20 | $39.29 | 29,046 |
2016-08-24 | $44.01 | $44.01 | $40.73 | $40.93 | $38.11 | 36,294 |
2016-08-23 | $46.08 | $46.20 | $44.58 | $44.60 | $41.53 | 13,062 |
2016-08-22 | $46.20 | $46.20 | $45.30 | $45.63 | $42.49 | 11,350 |
2016-08-19 | $47.25 | $47.28 | $46.57 | $46.66 | $43.45 | 28,213 |
2016-08-18 | $48.08 | $48.17 | $47.30 | $48.17 | $44.85 | 96,662 |
2016-08-17 | $47.63 | $47.65 | $46.21 | $47.44 | $44.17 | 11,425 |
2016-08-16 | $48.08 | $48.36 | $47.67 | $47.85 | $44.55 | 7,649 |
2016-08-15 | $48.29 | $48.46 | $47.64 | $47.79 | $44.50 | 8,383 |
2016-08-12 | $48.97 | $49.04 | $47.59 | $47.82 | $44.53 | 10,364 |
2016-08-11 | $48.56 | $49.11 | $47.90 | $47.90 | $44.60 | 13,254 |
2016-08-10 | $48.86 | $48.93 | $47.73 | $48.17 | $44.85 | 20,580 |
2016-08-09 | $47.40 | $47.98 | $47.40 | $47.52 | $44.25 | 9,560 |
2016-08-08 | $46.67 | $47.64 | $46.42 | $47.25 | $43.99 | 9,882 |
2016-08-05 | $46.65 | $46.70 | $45.95 | $46.38 | $43.18 | 19,689 |
2016-08-04 | $47.81 | $48.46 | $47.81 | $48.25 | $44.93 | 18,026 |
2016-08-03 | $47.72 | $47.72 | $46.61 | $47.34 | $44.08 | 8,925 |
2016-08-02 | $48.13 | $48.96 | $47.76 | $47.76 | $44.47 | 29,608 |
2016-08-01 | $47.17 | $47.79 | $46.71 | $47.52 | $44.25 | 26,153 |
2016-07-29 | $45.98 | $47.17 | $45.79 | $46.95 | $43.72 | 33,247 |
2016-07-28 | $44.92 | $45.57 | $44.11 | $45.20 | $42.09 | 34,521 |
2016-07-27 | $43.24 | $45.04 | $42.46 | $44.92 | $41.83 | 35,085 |
2016-07-26 | $41.83 | $42.83 | $41.82 | $42.43 | $39.51 | 10,255 |
2016-07-25 | $42.23 | $42.23 | $40.96 | $41.10 | $38.27 | 17,277 |
2016-07-22 | $42.86 | $43.22 | $42.34 | $42.88 | $39.93 | 8,548 |
2016-07-21 | $41.89 | $43.56 | $41.89 | $43.34 | $40.35 | 18,250 |
2016-07-20 | $43.62 | $43.62 | $41.35 | $41.35 | $38.50 | 31,683 |
2016-07-19 | $45.40 | $45.41 | $44.74 | $44.74 | $41.66 | 6,956 |
2016-07-18 | $45.93 | $45.93 | $45.11 | $45.42 | $42.29 | 12,141 |
2016-07-15 | $45.76 | $46.35 | $45.29 | $45.74 | $42.59 | 15,084 |
2016-07-14 | $45.28 | $46.34 | $44.93 | $46.09 | $42.91 | 20,113 |
2016-07-13 | $45.08 | $46.64 | $44.86 | $46.27 | $43.08 | 13,758 |
2016-07-12 | $46.57 | $46.71 | $44.60 | $44.75 | $41.67 | 23,146 |
2016-07-11 | $45.78 | $47.16 | $45.50 | $46.41 | $43.21 | 30,404 |
2016-07-08 | $44.69 | $46.47 | $44.22 | $46.47 | $43.27 | 21,194 |
2016-07-07 | $46.20 | $46.20 | $44.03 | $44.68 | $41.60 | 26,601 |
2016-07-06 | $45.10 | $46.13 | $44.91 | $45.77 | $42.62 | 25,692 |
2016-07-05 | $44.97 | $46.00 | $42.90 | $44.21 | $41.16 | 41,827 |
2016-07-01 | $41.64 | $43.32 | $41.64 | $43.25 | $40.27 | 46,433 |
2016-06-30 | $40.32 | $40.71 | $40.12 | $40.50 | $37.71 | 10,930 |
2016-06-29 | $40.03 | $40.71 | $40.02 | $40.38 | $37.60 | 27,218 |
2016-06-28 | $39.13 | $39.94 | $39.13 | $39.30 | $36.59 | 10,521 |
2016-06-27 | $41.00 | $41.14 | $39.03 | $40.02 | $37.26 | 25,269 |
2016-06-24 | $41.77 | $42.95 | $39.42 | $40.19 | $37.42 | 33,641 |
2016-06-23 | $37.70 | $38.42 | $37.70 | $37.99 | $35.37 | 20,149 |
2016-06-22 | $37.92 | $38.21 | $37.18 | $38.21 | $35.58 | 26,169 |
2016-06-21 | $38.22 | $38.43 | $37.83 | $37.89 | $35.28 | 10,417 |
2016-06-20 | $37.80 | $39.25 | $37.48 | $39.14 | $36.44 | 14,615 |
2016-06-17 | $39.00 | $39.00 | $37.92 | $38.48 | $35.83 | 16,432 |
2016-06-16 | $40.38 | $40.45 | $37.89 | $38.05 | $35.43 | 23,534 |
2016-06-15 | $37.63 | $39.28 | $37.45 | $39.16 | $36.46 | 6,796 |
2016-06-14 | $38.53 | $38.53 | $37.07 | $37.54 | $34.95 | 13,488 |
2016-06-13 | $39.27 | $39.59 | $37.85 | $38.44 | $35.79 | 23,511 |
2016-06-10 | $39.40 | $39.82 | $38.33 | $38.44 | $35.79 | 22,167 |
2016-06-09 | $38.09 | $39.08 | $37.98 | $39.01 | $36.32 | 15,967 |
2016-06-08 | $38.52 | $38.89 | $37.67 | $38.10 | $35.48 | 36,391 |
2016-06-07 | $36.82 | $36.96 | $36.55 | $36.60 | $34.08 | 5,365 |
2016-06-06 | $36.30 | $37.16 | $35.74 | $37.16 | $34.60 | 20,261 |
2016-06-03 | $34.28 | $36.55 | $34.28 | $36.55 | $34.03 | 26,902 |
2016-06-02 | $32.55 | $32.99 | $32.12 | $32.57 | $30.33 | 5,486 |
2016-06-01 | $33.00 | $33.09 | $32.00 | $32.69 | $30.44 | 15,293 |
2016-05-31 | $32.00 | $33.02 | $31.36 | $32.96 | $30.69 | 11,561 |
2016-05-27 | $33.15 | $33.15 | $31.83 | $31.83 | $29.64 | 12,402 |
2016-05-26 | $34.32 | $34.51 | $33.22 | $33.47 | $31.16 | 20,357 |
2016-05-25 | $32.22 | $33.62 | $31.45 | $33.54 | $31.23 | 16,322 |
2016-05-24 | $34.31 | $34.33 | $32.36 | $32.39 | $30.16 | 32,459 |
2016-05-23 | $35.19 | $35.81 | $34.50 | $35.81 | $33.34 | 10,596 |
2016-05-20 | $36.14 | $36.14 | $34.60 | $35.93 | $33.45 | 22,770 |
2016-05-19 | $34.22 | $35.95 | $33.50 | $35.49 | $33.05 | 41,110 |
2016-05-18 | $37.62 | $38.08 | $35.10 | $35.28 | $32.85 | 39,912 |
2016-05-17 | $37.87 | $38.93 | $37.51 | $38.45 | $35.80 | 29,745 |
2016-05-16 | $37.93 | $38.39 | $37.45 | $37.89 | $35.28 | 26,678 |
2016-05-13 | $36.90 | $37.51 | $36.69 | $37.14 | $34.58 | 5,750 |
2016-05-12 | $37.69 | $38.26 | $36.75 | $36.96 | $34.41 | 19,069 |
2016-05-11 | $37.18 | $37.93 | $36.15 | $37.44 | $34.86 | 37,097 |
2016-05-10 | $35.42 | $36.54 | $34.84 | $36.39 | $33.89 | 13,599 |
2016-05-09 | $37.30 | $37.30 | $35.20 | $35.22 | $32.79 | 27,106 |
2016-05-06 | $36.92 | $38.01 | $36.30 | $37.69 | $35.09 | 17,938 |
2016-05-05 | $35.46 | $36.22 | $35.46 | $36.02 | $33.54 | 14,829 |
2016-05-04 | $36.07 | $36.77 | $34.50 | $34.96 | $32.55 | 26,906 |
2016-05-03 | $37.71 | $37.71 | $36.08 | $36.45 | $33.94 | 28,392 |
2016-05-02 | $39.08 | $39.08 | $37.28 | $37.64 | $35.05 | 54,803 |
2016-04-29 | $36.75 | $38.25 | $36.75 | $38.25 | $35.62 | 58,188 |
2016-04-28 | $34.75 | $36.59 | $34.75 | $35.96 | $33.48 | 24,050 |
2016-04-27 | $34.55 | $34.74 | $33.93 | $34.54 | $32.16 | 16,981 |
2016-04-26 | $33.70 | $34.24 | $33.15 | $34.24 | $31.88 | 12,738 |
2016-04-25 | $34.29 | $34.29 | $33.33 | $33.35 | $31.05 | 24,297 |
2016-04-22 | $34.68 | $35.13 | $33.63 | $33.88 | $31.55 | 21,415 |
2016-04-21 | $35.73 | $35.73 | $34.47 | $35.00 | $32.59 | 15,724 |
2016-04-20 | $35.32 | $36.06 | $34.36 | $34.42 | $32.05 | 45,098 |
2016-04-19 | $34.93 | $35.29 | $34.66 | $35.21 | $32.78 | 22,442 |
2016-04-18 | $33.80 | $33.80 | $32.69 | $33.28 | $30.99 | 17,484 |
2016-04-15 | $32.17 | $33.21 | $32.00 | $33.18 | $30.89 | 44,950 |
2016-04-14 | $32.73 | $33.10 | $31.69 | $32.02 | $29.81 | 37,380 |
2016-04-13 | $33.50 | $33.87 | $33.12 | $33.15 | $30.87 | 12,729 |
2016-04-12 | $33.63 | $33.96 | $33.16 | $33.88 | $31.55 | 11,718 |
2016-04-11 | $32.11 | $33.43 | $32.11 | $33.40 | $31.10 | 90,179 |
2016-04-08 | $29.95 | $31.27 | $29.95 | $31.27 | $29.12 | 23,636 |
2016-04-07 | $29.48 | $30.27 | $29.48 | $30.07 | $28.00 | 12,779 |
2016-04-06 | $28.60 | $28.99 | $28.60 | $28.96 | $26.96 | 2,475 |
2016-04-05 | $28.83 | $29.09 | $28.28 | $29.08 | $27.08 | 9,790 |
2016-04-04 | $29.29 | $29.29 | $28.22 | $28.31 | $26.36 | 26,578 |
2016-04-01 | $28.27 | $29.23 | $27.80 | $29.23 | $27.22 | 7,004 |
2016-03-31 | $29.75 | $29.75 | $28.77 | $28.77 | $26.79 | 3,532 |
2016-03-30 | $29.33 | $29.46 | $28.61 | $28.95 | $26.96 | 8,584 |
2016-03-29 | $27.87 | $29.60 | $27.68 | $29.42 | $27.39 | 11,823 |
2016-03-28 | $27.80 | $27.80 | $27.11 | $27.65 | $25.75 | 6,908 |
2016-03-24 | $27.56 | $27.94 | $27.40 | $27.77 | $25.86 | 51,169 |
2016-03-23 | $27.98 | $28.63 | $27.31 | $27.50 | $25.61 | 87,460 |
2016-03-22 | $29.68 | $29.68 | $28.83 | $29.19 | $27.18 | 65,756 |
2016-03-21 | $29.58 | $29.68 | $28.81 | $29.21 | $27.20 | 120,423 |
2016-03-18 | $29.54 | $29.67 | $28.86 | $29.30 | $27.28 | 96,138 |
2016-03-17 | $30.39 | $30.68 | $28.98 | $28.99 | $26.99 | 79,380 |
2016-03-16 | $27.08 | $29.70 | $26.63 | $29.62 | $27.58 | 60,823 |
2016-03-15 | $26.90 | $27.27 | $26.35 | $27.26 | $25.38 | 101,052 |
2016-03-14 | $28.48 | $28.48 | $27.04 | $27.10 | $25.23 | 50,333 |
2016-03-11 | $29.10 | $29.29 | $28.16 | $28.16 | $26.22 | 44,394 |
2016-03-10 | $28.74 | $29.08 | $28.41 | $28.97 | $26.97 | 53,888 |
2016-03-09 | $27.66 | $28.15 | $26.48 | $28.06 | $26.13 | 56,428 |
2016-03-08 | $29.48 | $29.50 | $27.74 | $27.78 | $25.87 | 50,067 |
2016-03-07 | $28.16 | $29.46 | $28.16 | $28.89 | $26.90 | 38,793 |
2016-03-04 | $27.80 | $29.63 | $27.80 | $27.85 | $25.93 | 36,575 |
2016-03-03 | $27.45 | $28.36 | $27.45 | $28.16 | $26.22 | 25,457 |
2016-03-02 | $25.88 | $26.68 | $25.73 | $26.60 | $24.77 | 4,952 |
2016-03-01 | $27.11 | $27.11 | $25.90 | $25.91 | $24.12 | 8,414 |
2016-02-29 | $26.43 | $27.06 | $26.43 | $27.06 | $25.20 | 10,706 |
2016-02-26 | $26.64 | $26.67 | $25.85 | $26.10 | $24.30 | 4,268 |
2016-02-25 | $26.61 | $26.88 | $26.22 | $26.81 | $24.96 | 6,467 |
2016-02-24 | $26.17 | $27.02 | $26.00 | $26.24 | $24.43 | 10,546 |
2016-02-23 | $25.55 | $26.00 | $25.30 | $25.66 | $23.89 | 29,144 |
2016-02-22 | $24.69 | $25.64 | $24.69 | $25.35 | $23.60 | 15,988 |
2016-02-19 | $26.01 | $26.02 | $25.38 | $25.38 | $23.63 | 9,111 |
2016-02-18 | $24.65 | $26.13 | $24.65 | $26.13 | $24.33 | 4,470 |
2016-02-17 | $23.96 | $24.40 | $23.96 | $24.40 | $22.72 | 6,675 |
2016-02-16 | $24.36 | $25.10 | $23.67 | $23.67 | $22.04 | 49,104 |
2016-02-12 | $24.92 | $25.59 | $24.00 | $25.55 | $23.79 | 73,745 |
2016-02-11 | $24.85 | $25.21 | $24.16 | $24.90 | $23.18 | 65,027 |
2016-02-10 | $22.80 | $23.85 | $21.81 | $22.71 | $21.15 | 10,234 |
2016-02-09 | $24.01 | $24.02 | $22.94 | $22.94 | $21.36 | 8,249 |
2016-02-08 | $23.81 | $24.50 | $23.81 | $23.90 | $22.25 | 15,840 |
2016-02-05 | $21.78 | $23.12 | $21.57 | $23.12 | $21.53 | 8,683 |
2016-02-04 | $22.20 | $22.74 | $22.20 | $22.40 | $20.86 | 9,841 |
2016-02-03 | $20.75 | $21.46 | $20.75 | $21.27 | $19.80 | 2,440 |
2016-02-02 | $20.41 | $20.41 | $20.18 | $20.18 | $18.79 | 1,805 |
2016-02-01 | $20.57 | $20.59 | $20.28 | $20.55 | $19.14 | 3,701 |
2016-01-29 | $19.34 | $19.72 | $19.34 | $19.72 | $18.36 | 820 |
2016-01-28 | $19.43 | $19.70 | $19.43 | $19.68 | $18.33 | 3,437 |
2016-01-27 | $19.31 | $19.69 | $19.21 | $19.66 | $18.31 | 5,592 |
2016-01-26 | $19.41 | $19.41 | $19.31 | $19.31 | $17.98 | 819 |
2016-01-25 | $18.47 | $18.47 | $18.26 | $18.47 | $17.20 | 1,855 |
2016-01-22 | $17.65 | $17.97 | $17.65 | $17.79 | $16.57 | 2,595 |
2016-01-21 | $17.58 | $17.85 | $17.35 | $17.74 | $16.52 | 3,388 |
2016-01-20 | $17.43 | $17.77 | $17.25 | $17.77 | $16.54 | 18,459 |
2016-01-19 | $18.56 | $18.56 | $17.23 | $17.43 | $16.23 | 7,185 |
2016-01-15 | $19.44 | $19.44 | $18.50 | $18.54 | $17.26 | 6,343 |
2016-01-14 | $19.12 | $19.24 | $18.48 | $18.74 | $17.45 | 4,261 |
2016-01-13 | $19.50 | $20.13 | $19.45 | $19.45 | $18.11 | 39,959 |
2016-01-12 | $19.55 | $19.55 | $19.14 | $19.50 | $18.16 | 6,605 |
2016-01-11 | $20.82 | $20.82 | $19.69 | $19.86 | $18.49 | 6,491 |
2016-01-08 | $20.91 | $20.91 | $20.24 | $20.57 | $19.15 | 7,054 |
2016-01-07 | $20.94 | $21.58 | $20.71 | $21.34 | $19.87 | 10,488 |
2016-01-06 | $20.25 | $20.60 | $20.25 | $20.60 | $19.18 | 4,475 |
2016-01-05 | $20.29 | $20.29 | $19.84 | $19.84 | $18.48 | 2,480 |
2016-01-04 | $20.11 | $20.22 | $19.85 | $19.98 | $18.60 | 6,497 |
2015-12-31 | $19.40 | $19.40 | $19.25 | $19.25 | $17.92 | 2,421 |
2015-12-30 | $19.22 | $19.39 | $19.22 | $19.30 | $17.97 | 1,387 |
2015-12-29 | $19.76 | $19.85 | $19.51 | $19.75 | $18.39 | 3,855 |
2015-12-28 | $19.93 | $19.93 | $19.19 | $19.19 | $17.87 | 4,691 |
2015-12-24 | $20.12 | $20.19 | $20.12 | $20.19 | $18.80 | 250 |
2015-12-23 | $19.77 | $19.77 | $19.77 | $19.77 | $18.41 | 792 |
2015-12-22 | $19.80 | $19.80 | $19.51 | $19.57 | $18.07 | 3,644 |
2015-12-21 | $19.96 | $20.01 | $19.80 | $19.80 | $18.29 | 16,005 |
2015-12-18 | $19.40 | $19.66 | $19.40 | $19.48 | $17.99 | 6,335 |
2015-12-17 | $19.47 | $19.47 | $18.97 | $18.97 | $17.52 | 6,710 |
2015-12-16 | $19.91 | $20.02 | $19.77 | $20.01 | $18.48 | 3,617 |
2015-12-15 | $19.36 | $19.37 | $19.36 | $19.37 | $17.89 | 385 |
2015-12-14 | $19.96 | $19.96 | $19.25 | $19.38 | $17.90 | 4,750 |
2015-12-11 | $20.58 | $20.58 | $20.44 | $20.44 | $18.88 | 600 |
2015-12-10 | $20.03 | $20.59 | $20.03 | $20.43 | $18.87 | 2,458 |
2015-12-09 | $20.64 | $20.88 | $20.15 | $20.20 | $18.66 | 8,810 |
2015-12-08 | $20.05 | $20.13 | $19.98 | $19.98 | $18.45 | 3,204 |
2015-12-07 | $20.89 | $20.89 | $20.16 | $20.16 | $18.62 | 12,646 |
2015-12-04 | $21.12 | $21.12 | $21.10 | $21.10 | $19.49 | 2,083 |
2015-12-03 | $20.23 | $20.36 | $19.95 | $20.35 | $18.79 | 5,283 |
2015-12-02 | $19.79 | $20.00 | $19.61 | $19.94 | $18.41 | 1,996 |
2015-12-01 | $19.88 | $20.26 | $19.73 | $20.26 | $18.71 | 1,810 |
2015-11-30 | $19.57 | $19.80 | $19.57 | $19.70 | $18.19 | 1,174 |
2015-11-27 | $19.69 | $19.69 | $19.20 | $19.31 | $17.84 | 2,100 |
2015-11-25 | $19.47 | $19.87 | $19.47 | $19.64 | $18.14 | 60,660 |
2015-11-24 | $19.05 | $19.66 | $19.05 | $19.66 | $18.16 | 6,657 |
2015-11-23 | $18.52 | $18.83 | $18.52 | $18.81 | $17.37 | 19,825 |
2015-11-20 | $19.74 | $20.00 | $18.79 | $18.79 | $17.35 | 4,935 |
2015-11-19 | $19.56 | $19.90 | $19.56 | $19.87 | $18.35 | 6,394 |
2015-11-18 | $18.85 | $18.94 | $18.40 | $18.94 | $17.49 | 9,500 |
2015-11-17 | $19.75 | $19.75 | $18.71 | $18.80 | $17.36 | 5,667 |
2015-11-16 | $19.73 | $19.99 | $19.73 | $19.85 | $18.33 | 1,523 |
2015-11-13 | $19.47 | $19.76 | $19.21 | $19.74 | $18.23 | 2,972 |
2015-11-12 | $19.42 | $19.42 | $19.40 | $19.40 | $17.92 | 1,060 |
2015-11-11 | $19.41 | $19.58 | $19.38 | $19.58 | $18.08 | 5,959 |
2015-11-10 | $19.45 | $19.60 | $19.40 | $19.40 | $17.91 | 3,167 |
2015-11-09 | $19.29 | $19.85 | $19.17 | $19.85 | $18.33 | 4,207 |
2015-11-06 | $19.50 | $19.56 | $19.26 | $19.26 | $17.79 | 18,819 |
2015-11-05 | $20.61 | $20.61 | $20.06 | $20.13 | $18.59 | 3,078 |
2015-11-04 | $21.39 | $21.53 | $20.68 | $20.75 | $19.16 | 14,001 |
2015-11-03 | $20.92 | $21.35 | $20.92 | $21.35 | $19.72 | 3,089 |
2015-11-02 | $20.91 | $21.50 | $20.62 | $21.26 | $19.63 | 8,397 |
2015-10-30 | $21.31 | $21.66 | $21.27 | $21.29 | $19.66 | 3,037 |
2015-10-29 | $22.25 | $22.25 | $21.27 | $21.47 | $19.83 | 5,100 |
2015-10-28 | $23.22 | $23.74 | $22.14 | $22.43 | $20.71 | 7,073 |
2015-10-27 | $22.70 | $22.71 | $22.44 | $22.51 | $20.79 | 2,318 |
2015-10-26 | $23.69 | $23.69 | $22.78 | $22.78 | $21.04 | 5,351 |
2015-10-23 | $22.73 | $23.45 | $22.73 | $23.42 | $21.63 | 5,522 |
2015-10-22 | $22.96 | $23.09 | $22.70 | $22.70 | $20.96 | 2,016 |
2015-10-21 | $23.23 | $23.51 | $22.40 | $22.44 | $20.72 | 5,897 |
2015-10-20 | $22.52 | $23.69 | $22.52 | $23.67 | $21.86 | 12,681 |
2015-10-19 | $23.55 | $23.55 | $22.22 | $22.22 | $20.52 | 8,072 |
2015-10-16 | $24.59 | $24.59 | $23.79 | $23.79 | $21.97 | 4,662 |
2015-10-15 | $23.91 | $24.61 | $23.87 | $24.61 | $22.73 | 5,346 |
2015-10-14 | $23.19 | $24.33 | $23.19 | $24.32 | $22.46 | 3,425 |
2015-10-13 | $22.72 | $23.05 | $22.72 | $23.01 | $21.25 | 1,315 |
2015-10-12 | $23.86 | $23.86 | $22.74 | $22.93 | $21.18 | 4,948 |
2015-10-09 | $22.76 | $23.28 | $22.76 | $23.28 | $21.50 | 8,587 |
2015-10-08 | $22.30 | $23.07 | $21.97 | $22.18 | $20.48 | 38,761 |
2015-10-07 | $22.65 | $22.65 | $22.10 | $22.32 | $20.61 | 8,202 |
2015-10-06 | $22.62 | $22.84 | $22.31 | $22.37 | $20.66 | 11,700 |
2015-10-05 | $21.16 | $21.78 | $21.16 | $21.77 | $20.10 | 6,691 |
2015-10-02 | $20.34 | $20.86 | $20.34 | $20.86 | $19.26 | 6,153 |
2015-10-01 | $20.32 | $20.46 | $19.65 | $19.65 | $18.15 | 2,228 |
2015-09-30 | $19.47 | $19.93 | $19.47 | $19.93 | $18.41 | 1,697 |
2015-09-29 | $19.93 | $20.01 | $19.73 | $19.73 | $18.22 | 1,426 |
2015-09-28 | $20.35 | $20.67 | $19.76 | $19.81 | $18.29 | 12,086 |
2015-09-25 | $21.10 | $21.10 | $20.88 | $20.88 | $19.28 | 2,083 |
2015-09-24 | $20.44 | $21.36 | $20.44 | $21.36 | $19.73 | 5,495 |
2015-09-23 | $20.67 | $20.67 | $20.11 | $20.11 | $18.57 | 2,966 |
2015-09-22 | $20.79 | $20.79 | $20.31 | $20.35 | $18.79 | 8,971 |
2015-09-21 | $21.90 | $21.90 | $21.50 | $21.50 | $19.86 | 2,005 |
2015-09-18 | $22.38 | $22.39 | $21.71 | $21.83 | $20.16 | 9,162 |
2015-09-17 | $20.72 | $21.76 | $20.72 | $21.76 | $20.10 | 5,587 |
2015-09-16 | $20.10 | $20.98 | $20.10 | $20.98 | $19.38 | 6,486 |
2015-09-15 | $19.95 | $20.08 | $19.81 | $19.81 | $18.29 | 3,994 |
2015-09-14 | $19.72 | $20.25 | $19.72 | $20.05 | $18.52 | 4,589 |
2015-09-11 | $19.50 | $20.06 | $19.08 | $20.06 | $18.53 | 5,980 |
2015-09-10 | $19.96 | $20.05 | $19.63 | $19.63 | $18.13 | 1,640 |
2015-09-09 | $20.41 | $20.49 | $19.78 | $19.78 | $18.27 | 15,055 |
2015-09-08 | $20.47 | $20.73 | $20.14 | $20.62 | $19.04 | 11,557 |
Sprott Junior Gold Miners ETF (SGDJ) News Headlines
Recent Sprott Junior Gold Miners ETF (SGDJ) News
Similar Companies to Sprott Junior Gold Miners ETF (SGDJ) 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 | -- | -- | -- |