Global X Silver Miners ETF (SIL) Exchange: NYSE ARCA
Data as of Aug. 22, 2025
$54.01 ($0.21) 0.39%
Global X Silver Miners ETF - Daily Information
Click for more stock information on Global X Silver Miners ETF.Daily Information | Data |
---|---|
Date | Aug. 22, 2025 |
Open | $53.83 |
Previous Close | $54.01 |
High | $54.39 |
Low | $53.35 |
Adjusted Open | $53.83 |
Previous Adjusted Close | $54.01 |
Adjusted High | $54.39 |
Adjusted Low | $53.35 |
About Global X Silver Miners ETF (SIL)
The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund also invests at least 80% of its total assets in securities of companies that are economically tied to the silver mining industry. Companies economically tied to the silver mining industry include those engaged in silver mining and/or closely related activities such as exploration and refining. The Fund's 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). The Underlying Index is designed to measure broad-based equity market performance of global companies involved in the silver mining industry, as defined by Solactive AG, the provider of the Underlying Index ("Index Provider"). As of December 31, 2019, the Underlying Index had 25 constituents, 14 of which are foreign companies. The Fund's investment objective and Underlying Index may be changed without shareholder approval. The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index. The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was concentrated in the metals and mining industry and had significant exposure to the materials sector.
Invest in Global X Silver Miners ETF (SIL)
Historical Stock Data for Global X Silver Miners ETF (SIL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-15 | $53.83 | $54.39 | $53.35 | $54.01 | $54.01 | 859,884 |
2025-08-14 | $53.88 | $54.83 | $53.27 | $53.80 | $53.80 | 1,679,942 |
2025-08-13 | $55.05 | $55.07 | $53.91 | $54.26 | $54.26 | 1,105,394 |
2025-08-12 | $54.38 | $54.57 | $53.71 | $54.57 | $54.57 | 1,462,539 |
2025-08-11 | $53.00 | $54.25 | $52.60 | $53.83 | $53.83 | 2,147,946 |
2025-08-08 | $54.62 | $54.86 | $53.78 | $54.43 | $54.43 | 1,961,547 |
2025-08-07 | $52.91 | $54.09 | $52.80 | $53.83 | $53.83 | 2,597,299 |
2025-08-06 | $51.11 | $51.91 | $51.03 | $51.79 | $51.79 | 1,944,396 |
2025-08-05 | $49.44 | $50.91 | $49.12 | $50.85 | $50.85 | 2,639,546 |
2025-08-04 | $48.28 | $49.45 | $48.28 | $49.33 | $49.33 | 2,185,870 |
2025-08-01 | $48.03 | $48.41 | $47.09 | $47.58 | $47.58 | 955,973 |
2025-07-31 | $47.97 | $47.99 | $47.18 | $47.34 | $47.34 | 1,614,429 |
2025-07-30 | $49.00 | $49.23 | $47.57 | $47.94 | $47.94 | 1,429,331 |
2025-07-29 | $49.06 | $49.38 | $48.56 | $49.26 | $49.26 | 547,368 |
2025-07-28 | $49.60 | $49.74 | $48.46 | $49.01 | $49.01 | 1,141,623 |
2025-07-25 | $49.84 | $50.41 | $49.22 | $50.05 | $50.05 | 903,813 |
2025-07-24 | $50.27 | $50.87 | $49.70 | $50.44 | $50.44 | 676,412 |
2025-07-23 | $51.48 | $51.62 | $50.52 | $51.00 | $51.00 | 1,124,039 |
2025-07-22 | $50.50 | $51.58 | $49.88 | $51.33 | $51.33 | 1,643,844 |
2025-07-21 | $49.02 | $50.59 | $49.00 | $50.04 | $50.04 | 1,513,130 |
2025-07-18 | $49.15 | $49.23 | $48.09 | $48.19 | $48.19 | 1,068,929 |
2025-07-17 | $48.70 | $48.95 | $48.04 | $48.79 | $48.79 | 1,124,147 |
2025-07-16 | $49.72 | $49.94 | $48.50 | $49.16 | $49.16 | 1,766,367 |
2025-07-15 | $50.50 | $50.53 | $49.00 | $49.69 | $49.69 | 1,481,833 |
2025-07-14 | $51.25 | $51.74 | $50.33 | $50.41 | $50.41 | 1,817,535 |
2025-07-11 | $50.02 | $51.04 | $49.68 | $50.84 | $50.84 | 3,167,044 |
2025-07-10 | $48.85 | $49.18 | $47.96 | $49.11 | $49.11 | 1,051,429 |
2025-07-09 | $47.61 | $48.42 | $47.35 | $48.26 | $48.26 | 922,825 |
2025-07-08 | $50.07 | $50.07 | $47.24 | $47.66 | $47.66 | 1,897,333 |
2025-07-07 | $48.30 | $49.92 | $47.79 | $49.90 | $49.90 | 2,187,187 |
2025-07-03 | $48.57 | $49.09 | $48.37 | $49.09 | $49.09 | 877,812 |
2025-07-02 | $48.56 | $48.74 | $47.80 | $48.71 | $48.71 | 1,284,713 |
2025-07-01 | $48.96 | $49.08 | $48.12 | $48.27 | $48.27 | 1,451,156 |
2025-06-30 | $47.10 | $48.22 | $46.81 | $48.14 | $48.14 | 1,041,706 |
2025-06-27 | $47.21 | $47.26 | $46.57 | $46.92 | $46.92 | 1,708,552 |
2025-06-26 | $47.86 | $48.52 | $47.58 | $48.51 | $48.43 | 1,202,957 |
2025-06-25 | $47.18 | $47.62 | $46.90 | $47.44 | $47.36 | 791,384 |
2025-06-24 | $47.00 | $47.44 | $46.18 | $47.20 | $47.12 | 1,922,605 |
2025-06-23 | $47.46 | $48.64 | $47.40 | $48.09 | $48.01 | 1,434,307 |
2025-06-20 | $48.31 | $48.64 | $47.47 | $47.57 | $47.57 | 1,746,893 |
2025-06-18 | $49.06 | $49.29 | $48.43 | $48.51 | $48.51 | 1,184,248 |
2025-06-17 | $49.33 | $49.33 | $48.42 | $49.02 | $49.02 | 1,825,779 |
2025-06-16 | $48.95 | $49.23 | $48.56 | $48.69 | $48.69 | 1,796,365 |
2025-06-13 | $48.95 | $49.11 | $48.46 | $48.81 | $48.81 | 1,286,258 |
2025-06-12 | $48.47 | $48.97 | $48.30 | $48.48 | $48.48 | 1,147,020 |
2025-06-11 | $47.99 | $48.19 | $47.55 | $47.95 | $47.95 | 1,668,163 |
2025-06-10 | $48.77 | $48.77 | $47.39 | $47.86 | $47.86 | 2,076,941 |
2025-06-09 | $49.04 | $49.18 | $48.40 | $48.86 | $48.86 | 2,103,695 |
2025-06-06 | $49.27 | $49.30 | $48.07 | $48.36 | $48.36 | 2,702,371 |
2025-06-05 | $48.92 | $49.76 | $48.35 | $48.85 | $48.85 | 4,399,210 |
2025-06-04 | $46.45 | $47.09 | $46.39 | $46.93 | $46.93 | 2,207,723 |
2025-06-03 | $45.67 | $46.36 | $45.16 | $46.32 | $46.32 | 1,901,277 |
2025-06-02 | $44.18 | $46.02 | $44.07 | $45.98 | $45.98 | 3,125,038 |
2025-05-30 | $42.63 | $43.20 | $42.35 | $43.15 | $43.15 | 1,241,917 |
2025-05-29 | $43.42 | $43.86 | $42.75 | $42.94 | $42.94 | 1,360,930 |
2025-05-28 | $42.64 | $43.16 | $42.48 | $42.97 | $42.97 | 1,789,308 |
2025-05-27 | $41.92 | $43.15 | $41.86 | $42.62 | $42.62 | 2,020,199 |
2025-05-23 | $42.55 | $42.87 | $42.02 | $42.66 | $42.66 | 1,027,157 |
2025-05-22 | $42.00 | $42.32 | $41.40 | $41.92 | $41.92 | 1,282,760 |
2025-05-21 | $41.75 | $42.52 | $41.66 | $42.32 | $42.32 | 1,737,313 |
2025-05-20 | $40.02 | $41.50 | $40.02 | $41.43 | $41.43 | 1,680,461 |
2025-05-19 | $39.71 | $40.14 | $39.39 | $40.03 | $40.03 | 1,114,645 |
2025-05-16 | $38.84 | $39.52 | $38.69 | $39.43 | $39.43 | 954,563 |
2025-05-15 | $39.13 | $39.67 | $38.83 | $39.58 | $39.58 | 753,562 |
2025-05-14 | $39.13 | $39.32 | $38.64 | $38.96 | $38.96 | 1,521,948 |
2025-05-13 | $39.96 | $40.12 | $39.47 | $39.91 | $39.91 | 745,735 |
2025-05-12 | $41.45 | $41.45 | $39.52 | $39.78 | $39.78 | 1,917,339 |
2025-05-09 | $41.39 | $42.60 | $41.13 | $42.57 | $42.57 | 1,319,551 |
2025-05-08 | $41.10 | $41.57 | $40.61 | $40.69 | $40.69 | 804,526 |
2025-05-07 | $40.94 | $41.29 | $40.47 | $40.73 | $40.73 | 580,095 |
2025-05-06 | $40.50 | $41.60 | $40.14 | $41.51 | $41.51 | 999,432 |
2025-05-05 | $40.01 | $40.01 | $39.20 | $39.75 | $39.75 | 886,971 |
2025-05-02 | $39.74 | $39.96 | $38.59 | $39.00 | $39.00 | 876,526 |
2025-05-01 | $39.93 | $40.09 | $39.12 | $39.35 | $39.35 | 858,411 |
2025-04-30 | $39.81 | $40.83 | $39.80 | $40.75 | $40.75 | 795,093 |
2025-04-29 | $40.47 | $40.84 | $40.05 | $40.19 | $40.19 | 368,040 |
2025-04-28 | $40.28 | $40.72 | $39.95 | $40.67 | $40.67 | 781,704 |
2025-04-25 | $39.70 | $40.42 | $39.60 | $40.31 | $40.31 | 413,649 |
2025-04-24 | $40.70 | $40.98 | $40.16 | $40.86 | $40.86 | 598,871 |
2025-04-23 | $39.52 | $40.70 | $39.18 | $40.24 | $40.24 | 1,071,864 |
2025-04-22 | $42.10 | $42.14 | $40.53 | $40.71 | $40.71 | 1,224,816 |
2025-04-21 | $42.69 | $42.95 | $41.08 | $41.72 | $41.72 | 1,691,406 |
2025-04-17 | $42.15 | $42.15 | $41.11 | $41.55 | $41.55 | 946,715 |
2025-04-16 | $42.50 | $42.92 | $41.79 | $42.17 | $42.17 | 1,131,747 |
2025-04-15 | $41.33 | $41.66 | $41.01 | $41.27 | $41.27 | 941,038 |
2025-04-14 | $40.18 | $41.39 | $39.92 | $41.01 | $41.01 | 1,050,810 |
2025-04-11 | $39.62 | $40.64 | $39.50 | $40.22 | $40.22 | 1,570,875 |
2025-04-10 | $37.24 | $38.70 | $37.12 | $38.14 | $38.14 | 875,248 |
2025-04-09 | $35.01 | $37.70 | $34.54 | $36.98 | $36.98 | 1,497,615 |
2025-04-08 | $35.80 | $35.99 | $33.57 | $33.97 | $33.97 | 932,489 |
2025-04-07 | $34.23 | $36.46 | $33.11 | $34.50 | $34.50 | 1,101,487 |
2025-04-04 | $36.97 | $37.18 | $34.36 | $34.73 | $34.73 | 3,168,294 |
2025-04-03 | $37.00 | $39.37 | $37.00 | $38.60 | $38.60 | 2,015,866 |
2025-04-02 | $38.94 | $39.43 | $38.43 | $39.27 | $39.27 | 890,156 |
2025-04-01 | $39.30 | $39.38 | $38.58 | $39.12 | $39.12 | 1,271,904 |
2025-03-31 | $39.56 | $39.60 | $38.12 | $39.45 | $39.45 | 1,683,734 |
2025-03-28 | $40.61 | $40.83 | $39.20 | $39.49 | $39.49 | 1,620,484 |
2025-03-27 | $40.00 | $40.79 | $39.59 | $40.44 | $40.44 | 1,654,410 |
2025-03-26 | $40.36 | $40.36 | $39.40 | $39.53 | $39.53 | 1,319,164 |
2025-03-25 | $40.25 | $40.94 | $39.91 | $39.99 | $39.99 | 1,316,862 |
2025-03-24 | $39.68 | $39.98 | $39.43 | $39.56 | $39.56 | 814,361 |
2025-03-21 | $39.51 | $39.66 | $38.84 | $39.51 | $39.51 | 1,025,755 |
2025-03-20 | $39.61 | $40.42 | $39.44 | $40.12 | $40.12 | 525,799 |
2025-03-19 | $40.27 | $40.58 | $39.65 | $40.31 | $40.31 | 1,098,737 |
2025-03-18 | $41.48 | $41.52 | $40.43 | $40.51 | $40.51 | 1,036,298 |
2025-03-17 | $39.80 | $40.78 | $39.80 | $40.68 | $40.68 | 1,697,917 |
2025-03-14 | $39.82 | $39.90 | $39.11 | $39.62 | $39.62 | 1,148,692 |
2025-03-13 | $38.46 | $39.72 | $38.31 | $39.22 | $39.22 | 2,247,339 |
2025-03-12 | $37.88 | $38.95 | $37.66 | $38.75 | $38.75 | 1,492,278 |
2025-03-11 | $36.07 | $37.33 | $35.94 | $37.12 | $37.12 | 1,737,543 |
2025-03-10 | $36.48 | $36.50 | $35.13 | $35.49 | $35.49 | 858,835 |
2025-03-07 | $36.29 | $37.09 | $35.67 | $36.41 | $36.41 | 616,019 |
2025-03-06 | $36.08 | $36.85 | $35.82 | $36.14 | $36.14 | 912,087 |
2025-03-05 | $34.90 | $36.59 | $34.90 | $36.43 | $36.43 | 962,578 |
2025-03-04 | $34.77 | $35.29 | $33.80 | $34.90 | $34.90 | 941,329 |
2025-03-03 | $35.27 | $35.71 | $34.17 | $34.53 | $34.53 | 1,452,213 |
2025-02-28 | $33.98 | $34.74 | $33.63 | $34.73 | $34.73 | 919,968 |
2025-02-27 | $35.51 | $35.60 | $34.38 | $34.57 | $34.57 | 898,974 |
2025-02-26 | $34.99 | $36.21 | $34.91 | $35.91 | $35.91 | 383,804 |
2025-02-25 | $35.31 | $35.40 | $34.41 | $35.13 | $35.13 | 1,294,830 |
2025-02-24 | $35.81 | $35.81 | $34.87 | $35.63 | $35.63 | 978,850 |
2025-02-21 | $36.95 | $36.95 | $35.44 | $35.48 | $35.48 | 997,335 |
2025-02-20 | $36.56 | $37.32 | $36.56 | $37.09 | $37.09 | 719,463 |
2025-02-19 | $36.41 | $36.58 | $35.98 | $36.54 | $36.54 | 442,248 |
2025-02-18 | $36.95 | $36.95 | $36.27 | $36.45 | $36.45 | 1,023,371 |
2025-02-14 | $38.34 | $38.34 | $36.12 | $36.32 | $36.32 | 1,515,853 |
2025-02-13 | $37.38 | $37.41 | $36.70 | $37.32 | $37.32 | 903,109 |
2025-02-12 | $36.03 | $37.49 | $36.03 | $37.16 | $37.16 | 995,719 |
2025-02-11 | $36.53 | $36.62 | $36.11 | $36.18 | $36.18 | 543,130 |
2025-02-10 | $36.78 | $37.09 | $36.54 | $36.69 | $36.69 | 834,550 |
2025-02-07 | $36.83 | $37.14 | $35.99 | $36.06 | $36.06 | 740,882 |
2025-02-06 | $36.58 | $36.64 | $35.97 | $36.45 | $36.45 | 1,051,297 |
2025-02-05 | $36.12 | $37.10 | $36.12 | $36.51 | $36.51 | 1,570,230 |
2025-02-04 | $35.50 | $35.91 | $35.28 | $35.70 | $35.70 | 856,993 |
2025-02-03 | $34.50 | $35.39 | $34.28 | $35.00 | $35.00 | 998,270 |
2025-01-31 | $35.31 | $35.38 | $34.35 | $34.59 | $34.59 | 590,104 |
2025-01-30 | $34.62 | $35.61 | $34.52 | $35.27 | $35.27 | 1,457,089 |
2025-01-29 | $33.34 | $33.87 | $33.19 | $33.68 | $33.68 | 519,837 |
2025-01-28 | $32.80 | $33.31 | $32.54 | $33.15 | $33.15 | 580,172 |
2025-01-27 | $33.26 | $33.29 | $32.45 | $32.78 | $32.78 | 1,339,586 |
2025-01-24 | $33.84 | $34.25 | $33.65 | $33.79 | $33.79 | 688,477 |
2025-01-23 | $32.85 | $33.13 | $32.51 | $33.09 | $33.09 | 1,229,460 |
2025-01-22 | $33.54 | $33.70 | $32.93 | $33.22 | $33.22 | 612,222 |
2025-01-21 | $33.56 | $34.43 | $33.29 | $33.52 | $33.52 | 1,223,320 |
2025-01-17 | $32.72 | $33.41 | $32.58 | $33.01 | $33.01 | 1,157,765 |
2025-01-16 | $33.20 | $33.57 | $32.93 | $33.01 | $33.01 | 586,386 |
2025-01-15 | $33.35 | $33.72 | $32.64 | $33.16 | $33.16 | 396,963 |
2025-01-14 | $31.93 | $33.10 | $31.93 | $32.84 | $32.84 | 443,903 |
2025-01-13 | $32.10 | $32.20 | $31.60 | $31.91 | $31.91 | 805,452 |
2025-01-10 | $33.40 | $33.84 | $32.63 | $32.81 | $32.81 | 622,508 |
2025-01-08 | $32.99 | $33.32 | $32.58 | $33.22 | $33.22 | 445,407 |
2025-01-07 | $33.22 | $33.76 | $32.70 | $32.91 | $32.91 | 826,171 |
2025-01-06 | $32.80 | $33.03 | $32.50 | $32.58 | $32.58 | 486,498 |
2025-01-03 | $33.02 | $33.18 | $32.70 | $32.77 | $32.77 | 347,984 |
2025-01-02 | $32.24 | $33.24 | $32.10 | $33.12 | $33.12 | 828,494 |
2024-12-31 | $31.75 | $32.05 | $31.50 | $31.77 | $31.77 | 357,509 |
2024-12-30 | $32.02 | $32.16 | $31.37 | $31.61 | $31.61 | 778,115 |
2024-12-27 | $33.50 | $33.50 | $32.91 | $33.16 | $32.38 | 843,604 |
2024-12-26 | $33.89 | $34.42 | $33.89 | $34.11 | $33.31 | 584,472 |
2024-12-24 | $33.80 | $33.86 | $33.52 | $33.85 | $33.06 | 279,212 |
2024-12-23 | $33.50 | $33.79 | $33.23 | $33.70 | $32.91 | 605,101 |
2024-12-20 | $33.28 | $33.87 | $33.18 | $33.30 | $32.52 | 1,119,723 |
2024-12-19 | $33.75 | $34.10 | $33.20 | $33.26 | $32.48 | 978,109 |
2024-12-18 | $35.12 | $35.17 | $33.36 | $33.48 | $32.70 | 1,328,020 |
2024-12-17 | $35.26 | $35.61 | $34.87 | $35.39 | $35.39 | 584,468 |
2024-12-16 | $36.38 | $36.38 | $35.66 | $35.66 | $35.66 | 741,908 |
2024-12-13 | $36.77 | $36.97 | $36.15 | $36.29 | $36.29 | 1,005,565 |
2024-12-12 | $38.51 | $38.52 | $37.61 | $37.61 | $37.61 | 772,511 |
2024-12-11 | $38.57 | $39.53 | $38.39 | $39.45 | $39.45 | 378,691 |
2024-12-10 | $39.35 | $39.55 | $38.55 | $38.59 | $38.59 | 482,064 |
2024-12-09 | $38.69 | $39.94 | $38.69 | $38.99 | $38.99 | 897,909 |
2024-12-06 | $39.26 | $39.26 | $38.31 | $38.39 | $38.39 | 708,882 |
2024-12-05 | $39.71 | $40.06 | $39.36 | $39.97 | $39.97 | 980,044 |
2024-12-04 | $38.72 | $39.08 | $38.51 | $38.64 | $38.64 | 738,690 |
2024-12-03 | $37.23 | $38.39 | $37.00 | $38.08 | $38.08 | 1,094,282 |
2024-12-02 | $36.91 | $36.98 | $36.38 | $36.44 | $36.44 | 937,588 |
2024-11-29 | $36.48 | $36.69 | $36.24 | $36.33 | $36.33 | 285,957 |
2024-11-27 | $35.52 | $35.95 | $35.30 | $35.43 | $35.43 | 531,080 |
2024-11-26 | $35.11 | $35.17 | $34.70 | $35.04 | $35.04 | 342,268 |
2024-11-25 | $35.00 | $35.32 | $34.77 | $34.92 | $34.92 | 982,742 |
2024-11-22 | $36.70 | $36.80 | $35.97 | $36.05 | $36.05 | 893,607 |
2024-11-21 | $36.28 | $36.46 | $35.88 | $36.29 | $36.29 | 699,813 |
2024-11-20 | $36.47 | $36.49 | $36.00 | $36.14 | $36.14 | 969,496 |
2024-11-19 | $36.74 | $36.79 | $35.97 | $36.61 | $36.61 | 568,446 |
2024-11-18 | $36.00 | $36.66 | $35.98 | $36.23 | $36.23 | 680,818 |
2024-11-15 | $35.32 | $35.89 | $34.87 | $35.13 | $35.13 | 1,318,512 |
2024-11-14 | $34.48 | $35.52 | $34.48 | $35.23 | $35.23 | 1,393,502 |
2024-11-13 | $35.64 | $35.70 | $34.53 | $34.60 | $34.60 | 1,045,078 |
2024-11-12 | $35.60 | $35.94 | $35.13 | $35.56 | $35.56 | 930,569 |
2024-11-11 | $36.26 | $36.40 | $35.19 | $35.97 | $35.97 | 1,711,730 |
2024-11-08 | $38.03 | $38.28 | $37.22 | $37.62 | $37.62 | 618,911 |
2024-11-07 | $38.34 | $38.86 | $37.84 | $38.59 | $38.59 | 915,138 |
2024-11-06 | $36.68 | $37.89 | $36.44 | $37.64 | $37.64 | 1,282,240 |
2024-11-05 | $38.80 | $39.25 | $38.47 | $38.66 | $38.66 | 625,881 |
2024-11-04 | $38.71 | $38.71 | $37.87 | $38.09 | $38.09 | 784,786 |
2024-11-01 | $39.04 | $39.04 | $38.00 | $38.14 | $38.14 | 946,612 |
2024-10-31 | $39.25 | $39.25 | $38.01 | $38.66 | $38.66 | 1,559,491 |
2024-10-30 | $40.47 | $40.47 | $38.93 | $39.61 | $39.61 | 1,993,269 |
2024-10-29 | $41.68 | $42.29 | $41.43 | $41.95 | $41.95 | 1,561,107 |
2024-10-28 | $40.40 | $40.84 | $40.31 | $40.52 | $40.52 | 688,008 |
2024-10-25 | $40.99 | $41.23 | $40.31 | $40.45 | $40.45 | 664,719 |
2024-10-24 | $41.55 | $41.85 | $39.95 | $40.92 | $40.92 | 1,135,216 |
2024-10-23 | $40.31 | $40.64 | $39.95 | $40.40 | $40.40 | 1,274,583 |
2024-10-22 | $40.86 | $41.34 | $40.55 | $41.06 | $41.06 | 2,007,753 |
2024-10-21 | $40.46 | $40.97 | $39.86 | $40.11 | $40.11 | 1,837,478 |
2024-10-18 | $37.56 | $39.55 | $37.46 | $39.34 | $39.34 | 1,840,077 |
2024-10-17 | $36.71 | $37.19 | $36.54 | $36.79 | $36.79 | 400,447 |
2024-10-16 | $37.07 | $37.59 | $36.63 | $36.76 | $36.76 | 772,754 |
2024-10-15 | $36.22 | $36.67 | $35.90 | $36.55 | $36.55 | 307,380 |
2024-10-14 | $36.31 | $36.43 | $35.88 | $36.28 | $36.28 | 430,234 |
2024-10-11 | $36.67 | $37.09 | $36.38 | $36.40 | $36.40 | 737,600 |
2024-10-10 | $35.13 | $36.38 | $34.97 | $36.30 | $36.30 | 702,955 |
2024-10-09 | $34.80 | $35.08 | $34.42 | $35.08 | $35.08 | 478,757 |
2024-10-08 | $34.60 | $35.03 | $34.37 | $35.01 | $35.01 | 746,079 |
2024-10-07 | $35.40 | $35.63 | $34.86 | $35.07 | $35.07 | 384,584 |
2024-10-04 | $35.64 | $36.64 | $35.28 | $35.77 | $35.77 | 459,945 |
2024-10-03 | $35.43 | $35.63 | $34.83 | $35.62 | $35.62 | 347,852 |
2024-10-02 | $35.71 | $36.26 | $35.33 | $35.70 | $35.70 | 472,113 |
2024-10-01 | $35.28 | $35.80 | $34.85 | $35.33 | $35.33 | 488,572 |
2024-09-30 | $35.64 | $35.65 | $34.71 | $35.09 | $35.09 | 479,242 |
2024-09-27 | $37.31 | $37.40 | $35.93 | $36.09 | $36.09 | 545,163 |
2024-09-26 | $37.20 | $37.86 | $37.00 | $37.45 | $37.45 | 751,021 |
2024-09-25 | $36.60 | $37.20 | $36.52 | $36.86 | $36.86 | 1,247,724 |
2024-09-24 | $35.40 | $37.06 | $35.23 | $36.90 | $36.90 | 1,109,398 |
2024-09-23 | $35.51 | $36.03 | $35.03 | $35.14 | $35.14 | 440,376 |
2024-09-20 | $35.64 | $35.77 | $35.22 | $35.53 | $35.53 | 480,919 |
2024-09-19 | $35.44 | $35.62 | $34.72 | $35.03 | $35.03 | 563,909 |
2024-09-18 | $34.92 | $36.28 | $34.23 | $34.30 | $34.30 | 688,656 |
2024-09-17 | $35.06 | $35.47 | $34.64 | $34.88 | $34.88 | 484,224 |
2024-09-16 | $35.55 | $35.64 | $34.96 | $35.19 | $35.19 | 1,427,848 |
2024-09-13 | $34.52 | $35.30 | $34.38 | $35.20 | $35.20 | 815,240 |
2024-09-12 | $32.12 | $33.80 | $32.10 | $33.53 | $33.53 | 643,710 |
2024-09-11 | $30.90 | $31.50 | $30.50 | $31.46 | $31.46 | 384,376 |
2024-09-10 | $30.66 | $30.85 | $30.11 | $30.80 | $30.80 | 364,542 |
2024-09-09 | $30.35 | $30.61 | $30.30 | $30.36 | $30.36 | 254,891 |
2024-09-06 | $31.20 | $31.20 | $30.04 | $30.15 | $30.15 | 604,193 |
2024-09-05 | $31.45 | $31.66 | $31.03 | $31.09 | $31.09 | 499,728 |
2024-09-04 | $30.55 | $31.40 | $30.55 | $30.83 | $30.83 | 1,695,902 |
2024-09-03 | $32.29 | $32.33 | $30.88 | $31.13 | $31.13 | 1,519,328 |
2024-08-30 | $32.90 | $32.95 | $32.38 | $32.73 | $32.73 | 260,391 |
2024-08-29 | $32.79 | $33.21 | $32.72 | $32.90 | $32.90 | 288,567 |
2024-08-28 | $33.06 | $33.09 | $32.43 | $32.71 | $32.71 | 342,297 |
2024-08-27 | $33.52 | $33.86 | $33.28 | $33.80 | $33.80 | 306,096 |
2024-08-26 | $34.06 | $34.18 | $33.61 | $33.84 | $33.84 | 323,400 |
2024-08-23 | $33.75 | $34.14 | $33.41 | $33.81 | $33.81 | 593,965 |
2024-08-22 | $33.90 | $33.95 | $33.11 | $33.31 | $33.31 | 405,968 |
2024-08-21 | $33.80 | $34.22 | $33.42 | $34.10 | $34.10 | 479,290 |
2024-08-20 | $33.90 | $34.22 | $33.50 | $33.72 | $33.72 | 878,435 |
2024-08-19 | $32.37 | $33.48 | $32.15 | $33.40 | $33.40 | 676,200 |
2024-08-16 | $32.14 | $32.50 | $31.90 | $32.39 | $32.39 | 642,024 |
2024-08-15 | $31.44 | $32.12 | $31.17 | $31.95 | $31.95 | 382,620 |
2024-08-14 | $31.49 | $31.56 | $30.98 | $31.33 | $31.33 | 320,109 |
2024-08-13 | $30.84 | $31.66 | $30.77 | $31.50 | $31.50 | 306,176 |
2024-08-12 | $30.71 | $31.17 | $30.29 | $31.04 | $31.04 | 569,874 |
2024-08-09 | $29.95 | $30.38 | $29.69 | $30.30 | $30.30 | 660,550 |
2024-08-08 | $29.92 | $30.21 | $29.58 | $29.96 | $29.96 | 418,566 |
2024-08-07 | $30.91 | $31.01 | $29.44 | $29.58 | $29.58 | 413,227 |
2024-08-06 | $30.23 | $30.65 | $29.80 | $30.38 | $30.38 | 314,819 |
2024-08-05 | $29.27 | $30.59 | $28.02 | $30.37 | $30.37 | 1,409,267 |
2024-08-02 | $33.15 | $33.44 | $31.40 | $31.69 | $31.69 | 1,083,079 |
2024-08-01 | $34.70 | $34.70 | $32.30 | $32.92 | $32.92 | 1,727,973 |
2024-07-31 | $34.17 | $34.56 | $33.11 | $34.46 | $34.46 | 850,349 |
2024-07-30 | $33.44 | $33.74 | $33.10 | $33.53 | $33.53 | 305,967 |
2024-07-29 | $33.35 | $33.47 | $32.64 | $33.29 | $33.29 | 480,565 |
2024-07-26 | $33.48 | $33.84 | $33.01 | $33.24 | $33.24 | 659,819 |
2024-07-25 | $32.89 | $33.46 | $32.67 | $33.14 | $33.14 | 808,541 |
2024-07-24 | $34.60 | $35.17 | $33.98 | $33.99 | $33.99 | 294,584 |
2024-07-23 | $34.31 | $34.50 | $34.18 | $34.38 | $34.38 | 172,333 |
2024-07-22 | $34.19 | $34.57 | $33.90 | $34.42 | $34.42 | 297,035 |
2024-07-19 | $33.70 | $34.71 | $33.67 | $34.31 | $34.31 | 845,710 |
2024-07-18 | $35.69 | $35.69 | $34.49 | $34.75 | $34.75 | 623,646 |
2024-07-17 | $36.39 | $36.75 | $35.48 | $35.68 | $35.68 | 676,477 |
2024-07-16 | $35.58 | $36.55 | $35.31 | $36.52 | $36.52 | 738,077 |
2024-07-15 | $35.81 | $35.85 | $35.08 | $35.42 | $35.42 | 486,749 |
2024-07-12 | $35.21 | $35.93 | $35.13 | $35.68 | $35.68 | 529,885 |
2024-07-11 | $35.52 | $35.73 | $34.73 | $35.69 | $35.69 | 944,950 |
2024-07-10 | $33.64 | $34.57 | $33.45 | $34.55 | $34.55 | 1,058,675 |
2024-07-09 | $33.40 | $33.57 | $32.93 | $33.21 | $33.21 | 351,609 |
2024-07-08 | $33.08 | $33.44 | $32.83 | $33.40 | $33.40 | 463,937 |
2024-07-05 | $33.13 | $33.55 | $32.81 | $33.29 | $33.29 | 821,121 |
2024-07-03 | $31.97 | $32.77 | $31.81 | $32.48 | $32.48 | 833,148 |
2024-07-02 | $30.97 | $31.43 | $30.88 | $31.22 | $31.22 | 421,014 |
2024-07-01 | $31.48 | $31.53 | $30.87 | $30.90 | $30.90 | 636,812 |
2024-06-28 | $31.52 | $31.79 | $30.93 | $31.19 | $31.19 | 604,207 |
2024-06-27 | $31.66 | $31.92 | $31.41 | $31.47 | $31.47 | 210,176 |
2024-06-26 | $31.02 | $31.61 | $30.91 | $31.47 | $31.47 | 588,494 |
2024-06-25 | $31.50 | $31.60 | $31.25 | $31.31 | $31.31 | 422,093 |
2024-06-24 | $31.95 | $32.18 | $31.67 | $31.69 | $31.69 | 580,421 |
2024-06-21 | $32.30 | $32.33 | $31.56 | $31.79 | $31.79 | 839,863 |
2024-06-20 | $32.00 | $32.73 | $31.89 | $32.51 | $32.51 | 819,334 |
2024-06-18 | $31.13 | $31.90 | $31.03 | $31.71 | $31.71 | 1,003,816 |
2024-06-17 | $31.30 | $31.47 | $30.90 | $31.23 | $31.23 | 486,106 |
2024-06-14 | $31.60 | $31.60 | $30.98 | $31.58 | $31.58 | 895,217 |
2024-06-13 | $31.88 | $32.16 | $31.09 | $31.24 | $31.24 | 902,455 |
2024-06-12 | $32.53 | $32.89 | $31.78 | $32.01 | $32.01 | 431,032 |
2024-06-11 | $31.84 | $31.97 | $31.43 | $31.89 | $31.89 | 622,394 |
2024-06-10 | $32.00 | $32.19 | $31.44 | $32.19 | $32.19 | 658,797 |
2024-06-07 | $32.61 | $32.92 | $31.63 | $31.71 | $31.71 | 1,143,628 |
2024-06-06 | $33.05 | $34.08 | $33.00 | $33.89 | $33.89 | 662,126 |
2024-06-05 | $32.65 | $32.94 | $32.16 | $32.82 | $32.82 | 660,130 |
2024-06-04 | $33.51 | $33.60 | $32.40 | $32.46 | $32.46 | 1,557,142 |
2024-06-03 | $34.64 | $34.66 | $33.93 | $34.12 | $34.12 | 932,156 |
2024-05-31 | $35.51 | $35.51 | $34.38 | $34.69 | $34.69 | 460,105 |
2024-05-30 | $34.57 | $35.33 | $34.57 | $34.94 | $34.94 | 429,353 |
2024-05-29 | $35.15 | $35.28 | $34.74 | $34.88 | $34.88 | 936,773 |
2024-05-28 | $35.59 | $35.70 | $35.15 | $35.53 | $35.53 | 1,304,129 |
2024-05-24 | $34.46 | $34.65 | $34.11 | $34.39 | $34.39 | 759,869 |
2024-05-23 | $34.52 | $34.74 | $33.78 | $33.86 | $33.86 | 1,061,401 |
2024-05-22 | $35.44 | $35.44 | $34.34 | $34.48 | $34.48 | 1,372,800 |
2024-05-21 | $35.93 | $36.06 | $35.51 | $35.79 | $35.79 | 1,173,343 |
2024-05-20 | $35.75 | $36.15 | $34.96 | $35.93 | $35.93 | 1,477,676 |
2024-05-17 | $34.50 | $35.30 | $34.19 | $35.23 | $35.23 | 1,937,099 |
2024-05-16 | $33.66 | $33.94 | $33.19 | $33.59 | $33.59 | 969,862 |
2024-05-15 | $33.57 | $33.99 | $32.77 | $33.73 | $33.73 | 1,134,141 |
2024-05-14 | $32.76 | $33.12 | $32.61 | $33.07 | $33.07 | 505,554 |
2024-05-13 | $33.00 | $33.15 | $32.32 | $32.61 | $32.61 | 535,812 |
2024-05-10 | $34.00 | $34.09 | $32.90 | $32.98 | $32.98 | 914,073 |
2024-05-09 | $32.23 | $33.50 | $32.02 | $33.44 | $33.44 | 1,737,063 |
2024-05-08 | $31.70 | $32.16 | $31.55 | $31.83 | $31.83 | 392,553 |
2024-05-07 | $31.60 | $32.00 | $31.53 | $31.99 | $31.99 | 743,675 |
2024-05-06 | $31.72 | $31.99 | $31.52 | $31.83 | $31.83 | 772,511 |
2024-05-03 | $31.26 | $31.50 | $30.63 | $30.96 | $30.96 | 372,939 |
2024-05-02 | $30.54 | $31.19 | $30.47 | $30.97 | $30.97 | 291,290 |
2024-05-01 | $30.83 | $31.68 | $30.58 | $30.89 | $30.89 | 491,365 |
2024-04-30 | $31.06 | $31.44 | $30.58 | $30.58 | $30.58 | 760,306 |
2024-04-29 | $32.28 | $32.36 | $31.50 | $32.03 | $32.03 | 431,097 |
2024-04-26 | $32.28 | $32.40 | $31.51 | $31.95 | $31.95 | 1,003,007 |
2024-04-25 | $30.84 | $31.94 | $30.54 | $31.76 | $31.76 | 640,571 |
2024-04-24 | $30.91 | $31.05 | $30.69 | $30.98 | $30.98 | 592,122 |
2024-04-23 | $30.06 | $31.10 | $30.06 | $31.01 | $31.01 | 560,756 |
2024-04-22 | $30.35 | $30.91 | $30.02 | $30.35 | $30.35 | 876,524 |
2024-04-19 | $31.26 | $31.64 | $31.26 | $31.41 | $31.41 | 358,438 |
2024-04-18 | $31.62 | $31.63 | $31.04 | $31.27 | $31.27 | 483,718 |
2024-04-17 | $31.05 | $31.60 | $30.70 | $31.06 | $31.06 | 673,830 |
2024-04-16 | $30.63 | $30.74 | $29.91 | $30.65 | $30.65 | 1,402,270 |
2024-04-15 | $31.70 | $32.08 | $30.77 | $31.15 | $31.15 | 992,432 |
2024-04-12 | $32.91 | $33.47 | $31.21 | $31.46 | $31.46 | 2,363,905 |
2024-04-11 | $32.07 | $32.21 | $31.28 | $32.19 | $32.19 | 714,217 |
2024-04-10 | $31.20 | $32.10 | $30.65 | $31.67 | $31.67 | 959,527 |
2024-04-09 | $31.72 | $32.42 | $31.70 | $32.05 | $32.05 | 1,348,990 |
2024-04-08 | $31.58 | $31.78 | $30.71 | $31.18 | $31.18 | 1,364,582 |
2024-04-05 | $30.11 | $31.19 | $29.82 | $31.05 | $31.05 | 1,744,963 |
2024-04-04 | $30.50 | $30.77 | $30.03 | $30.08 | $30.08 | 1,435,852 |
2024-04-03 | $28.95 | $30.52 | $28.90 | $30.46 | $30.46 | 1,973,887 |
2024-04-02 | $28.39 | $28.77 | $28.25 | $28.76 | $28.76 | 720,247 |
2024-04-01 | $28.00 | $28.50 | $27.56 | $27.95 | $27.95 | 533,693 |
2024-03-28 | $27.04 | $27.63 | $26.92 | $27.46 | $27.46 | 579,772 |
2024-03-27 | $26.05 | $26.93 | $26.05 | $26.87 | $26.87 | 401,882 |
2024-03-26 | $26.58 | $26.69 | $25.93 | $25.95 | $25.95 | 218,403 |
2024-03-25 | $26.20 | $26.62 | $26.17 | $26.18 | $26.18 | 243,082 |
2024-03-22 | $26.10 | $26.39 | $25.85 | $25.98 | $25.98 | 352,350 |
2024-03-21 | $26.81 | $27.04 | $26.27 | $26.28 | $26.28 | 534,329 |
2024-03-20 | $25.23 | $26.72 | $25.20 | $26.48 | $26.48 | 458,063 |
2024-03-19 | $25.89 | $25.96 | $25.34 | $25.38 | $25.38 | 409,903 |
2024-03-18 | $26.37 | $26.37 | $26.01 | $26.11 | $26.11 | 323,628 |
2024-03-15 | $26.07 | $26.44 | $25.86 | $26.35 | $26.35 | 343,430 |
2024-03-14 | $26.15 | $26.29 | $25.92 | $26.06 | $26.06 | 209,052 |
2024-03-13 | $25.76 | $26.50 | $25.65 | $26.29 | $26.29 | 487,992 |
2024-03-12 | $25.55 | $25.82 | $25.30 | $25.76 | $25.76 | 248,109 |
2024-03-11 | $25.39 | $26.16 | $25.32 | $25.92 | $25.92 | 537,306 |
2024-03-08 | $25.71 | $25.76 | $25.21 | $25.39 | $25.39 | 314,242 |
2024-03-07 | $25.20 | $25.45 | $24.99 | $25.40 | $25.40 | 308,265 |
2024-03-06 | $24.68 | $25.16 | $24.64 | $24.90 | $24.90 | 727,759 |
2024-03-05 | $24.78 | $24.85 | $24.38 | $24.45 | $24.45 | 710,742 |
2024-03-04 | $24.00 | $24.60 | $24.00 | $24.47 | $24.47 | 530,003 |
2024-03-01 | $23.20 | $23.93 | $22.94 | $23.76 | $23.76 | 502,510 |
2024-02-29 | $23.02 | $23.30 | $22.92 | $23.10 | $23.10 | 302,323 |
2024-02-28 | $22.90 | $22.90 | $22.58 | $22.67 | $22.67 | 299,153 |
2024-02-27 | $23.01 | $23.12 | $22.91 | $22.98 | $22.98 | 382,476 |
2024-02-26 | $23.09 | $23.09 | $22.76 | $23.02 | $23.02 | 290,440 |
2024-02-23 | $22.97 | $23.37 | $22.77 | $23.33 | $23.33 | 418,177 |
2024-02-22 | $23.16 | $23.29 | $22.95 | $22.99 | $22.99 | 360,618 |
2024-02-21 | $23.82 | $23.82 | $23.04 | $23.33 | $23.33 | 342,601 |
2024-02-20 | $24.19 | $24.24 | $23.70 | $23.86 | $23.86 | 203,751 |
2024-02-16 | $23.90 | $24.27 | $23.84 | $24.03 | $24.03 | 219,575 |
2024-02-15 | $23.75 | $24.21 | $23.75 | $24.03 | $24.03 | 446,709 |
2024-02-14 | $23.38 | $23.48 | $23.10 | $23.40 | $23.40 | 190,780 |
2024-02-13 | $24.24 | $24.27 | $23.03 | $23.24 | $23.24 | 702,208 |
2024-02-12 | $24.50 | $25.05 | $24.50 | $24.93 | $24.93 | 294,148 |
2024-02-09 | $24.77 | $24.81 | $24.44 | $24.65 | $24.65 | 558,050 |
2024-02-08 | $24.86 | $25.05 | $24.79 | $24.87 | $24.87 | 136,731 |
2024-02-07 | $25.27 | $25.43 | $24.97 | $25.02 | $25.02 | 253,632 |
2024-02-06 | $25.02 | $25.45 | $25.02 | $25.32 | $25.32 | 143,922 |
2024-02-05 | $25.10 | $25.24 | $24.83 | $24.98 | $24.98 | 564,494 |
2024-02-02 | $25.50 | $25.69 | $25.25 | $25.59 | $25.59 | 294,899 |
2024-02-01 | $25.54 | $26.34 | $25.54 | $26.22 | $26.22 | 535,045 |
2024-01-31 | $25.74 | $26.16 | $25.32 | $25.40 | $25.40 | 376,021 |
2024-01-30 | $26.22 | $26.25 | $25.62 | $25.79 | $25.79 | 274,803 |
2024-01-29 | $25.90 | $26.27 | $25.48 | $26.19 | $26.19 | 423,342 |
2024-01-26 | $25.47 | $25.70 | $25.34 | $25.51 | $25.51 | 108,617 |
2024-01-25 | $25.45 | $25.51 | $25.20 | $25.48 | $25.48 | 161,952 |
2024-01-24 | $25.87 | $26.13 | $25.04 | $25.14 | $25.14 | 491,476 |
2024-01-23 | $25.33 | $25.59 | $25.10 | $25.55 | $25.55 | 271,095 |
2024-01-22 | $24.88 | $25.32 | $24.62 | $25.09 | $25.09 | 445,248 |
2024-01-19 | $25.25 | $25.25 | $24.68 | $25.08 | $25.08 | 253,520 |
2024-01-18 | $25.28 | $25.28 | $24.82 | $25.06 | $25.06 | 243,989 |
2024-01-17 | $25.59 | $25.66 | $24.97 | $25.10 | $25.10 | 238,931 |
2024-01-16 | $26.57 | $26.60 | $25.91 | $25.94 | $25.94 | 347,787 |
2024-01-12 | $26.90 | $27.55 | $26.89 | $26.96 | $26.96 | 441,403 |
2024-01-11 | $26.65 | $26.74 | $25.94 | $26.28 | $26.28 | 298,237 |
2024-01-10 | $26.54 | $26.81 | $26.32 | $26.65 | $26.65 | 220,312 |
2024-01-09 | $27.12 | $27.12 | $26.48 | $26.63 | $26.63 | 1,044,399 |
2024-01-08 | $26.68 | $27.13 | $26.59 | $27.00 | $27.00 | 212,510 |
2024-01-05 | $27.06 | $27.59 | $26.83 | $26.99 | $26.99 | 417,068 |
2024-01-04 | $26.88 | $27.13 | $26.60 | $27.03 | $27.03 | 310,569 |
2024-01-03 | $27.21 | $27.25 | $26.73 | $26.87 | $26.87 | 465,055 |
2024-01-02 | $28.39 | $28.40 | $27.66 | $27.73 | $27.73 | 450,185 |
2023-12-29 | $28.50 | $28.55 | $27.93 | $28.37 | $28.37 | 416,386 |
2023-12-28 | $29.03 | $29.43 | $28.64 | $28.66 | $28.66 | 406,856 |
2023-12-27 | $29.17 | $29.52 | $29.10 | $29.37 | $29.23 | 497,276 |
2023-12-26 | $29.03 | $29.15 | $28.76 | $29.00 | $28.86 | 244,612 |
2023-12-22 | $29.23 | $29.61 | $28.88 | $28.94 | $28.94 | 436,212 |
2023-12-21 | $28.44 | $28.89 | $28.40 | $28.78 | $28.78 | 1,353,571 |
2023-12-20 | $28.75 | $28.81 | $28.06 | $28.07 | $28.07 | 382,020 |
2023-12-19 | $27.91 | $28.85 | $27.67 | $28.65 | $28.65 | 730,068 |
2023-12-18 | $28.00 | $28.15 | $27.54 | $27.75 | $27.75 | 285,260 |
2023-12-15 | $27.57 | $28.19 | $27.53 | $27.88 | $27.88 | 389,385 |
2023-12-14 | $27.77 | $28.39 | $27.60 | $27.81 | $27.81 | 730,450 |
2023-12-13 | $25.80 | $27.39 | $25.64 | $27.35 | $27.35 | 693,451 |
2023-12-12 | $26.54 | $26.57 | $25.63 | $25.69 | $25.69 | 1,571,221 |
2023-12-11 | $26.24 | $26.55 | $25.86 | $26.51 | $26.51 | 672,047 |
2023-12-08 | $26.62 | $27.06 | $26.45 | $26.63 | $26.63 | 337,530 |
2023-12-07 | $27.22 | $27.40 | $26.88 | $27.15 | $27.15 | 209,555 |
2023-12-06 | $27.56 | $27.71 | $27.18 | $27.21 | $27.21 | 216,545 |
2023-12-05 | $27.51 | $27.65 | $26.97 | $27.24 | $27.24 | 373,530 |
2023-12-04 | $27.79 | $28.05 | $27.48 | $27.75 | $27.75 | 581,821 |
2023-12-01 | $27.67 | $28.33 | $27.45 | $28.33 | $28.33 | 655,305 |
2023-11-30 | $27.61 | $27.72 | $27.30 | $27.71 | $27.71 | 741,563 |
2023-11-29 | $27.60 | $27.74 | $27.36 | $27.60 | $27.60 | 483,082 |
2023-11-28 | $26.85 | $27.51 | $26.67 | $27.48 | $27.48 | 548,394 |
2023-11-27 | $26.58 | $26.77 | $26.26 | $26.63 | $26.63 | 794,305 |
2023-11-24 | $25.90 | $26.30 | $25.90 | $26.17 | $26.17 | 234,286 |
2023-11-22 | $25.94 | $26.04 | $25.67 | $25.78 | $25.78 | 451,460 |
2023-11-21 | $25.80 | $26.23 | $25.71 | $25.91 | $25.91 | 895,631 |
2023-11-20 | $25.09 | $25.47 | $25.01 | $25.45 | $25.45 | 389,071 |
2023-11-17 | $25.42 | $25.63 | $25.20 | $25.36 | $25.36 | 380,832 |
2023-11-16 | $25.11 | $25.75 | $24.97 | $25.28 | $25.28 | 581,344 |
2023-11-15 | $24.77 | $24.94 | $24.51 | $24.79 | $24.79 | 477,923 |
2023-11-14 | $23.96 | $24.83 | $23.88 | $24.72 | $24.72 | 636,645 |
2023-11-13 | $23.59 | $23.71 | $23.30 | $23.41 | $23.41 | 273,622 |
2023-11-10 | $23.66 | $23.66 | $23.32 | $23.53 | $23.53 | 267,350 |
2023-11-09 | $23.88 | $24.49 | $23.70 | $23.72 | $23.72 | 216,936 |
2023-11-08 | $24.26 | $24.45 | $23.73 | $23.85 | $23.85 | 372,057 |
2023-11-07 | $24.60 | $24.70 | $24.06 | $24.51 | $24.51 | 307,978 |
2023-11-06 | $25.18 | $25.42 | $24.97 | $24.99 | $24.99 | 294,658 |
2023-11-03 | $24.29 | $25.40 | $24.29 | $25.16 | $25.16 | 575,636 |
2023-11-02 | $24.26 | $24.31 | $23.60 | $23.94 | $23.94 | 385,137 |
2023-11-01 | $23.98 | $24.14 | $23.59 | $23.95 | $23.95 | 482,014 |
2023-10-31 | $24.57 | $24.77 | $23.86 | $24.03 | $24.03 | 207,323 |
2023-10-30 | $24.99 | $25.19 | $24.50 | $24.65 | $24.65 | 347,923 |
2023-10-27 | $24.46 | $24.70 | $24.02 | $24.67 | $24.67 | 332,469 |
2023-10-26 | $24.60 | $24.70 | $23.87 | $24.32 | $24.32 | 304,398 |
2023-10-25 | $24.56 | $25.09 | $24.48 | $24.50 | $24.50 | 391,837 |
2023-10-24 | $24.66 | $24.96 | $24.41 | $24.84 | $24.84 | 258,502 |
2023-10-23 | $24.80 | $25.06 | $24.08 | $24.76 | $24.76 | 308,797 |
2023-10-20 | $25.06 | $25.64 | $24.93 | $24.95 | $24.95 | 415,980 |
2023-10-19 | $24.89 | $25.00 | $24.55 | $24.94 | $24.94 | 287,559 |
2023-10-18 | $25.32 | $25.72 | $24.83 | $24.93 | $24.93 | 624,709 |
2023-10-17 | $24.62 | $25.14 | $24.55 | $25.08 | $25.08 | 348,098 |
2023-10-16 | $24.41 | $24.79 | $24.29 | $24.62 | $24.62 | 336,063 |
2023-10-13 | $24.00 | $24.72 | $24.00 | $24.55 | $24.55 | 686,322 |
2023-10-12 | $24.07 | $24.10 | $23.23 | $23.33 | $23.33 | 361,354 |
2023-10-11 | $23.93 | $24.11 | $23.72 | $24.07 | $24.07 | 389,692 |
2023-10-10 | $23.73 | $23.90 | $23.54 | $23.73 | $23.73 | 207,798 |
2023-10-09 | $23.46 | $23.80 | $23.46 | $23.73 | $23.73 | 336,804 |
2023-10-06 | $23.01 | $23.46 | $22.72 | $23.29 | $23.29 | 303,685 |
2023-10-05 | $22.79 | $22.97 | $22.62 | $22.89 | $22.89 | 193,402 |
2023-10-04 | $23.33 | $23.33 | $22.57 | $22.77 | $22.77 | 416,073 |
2023-10-03 | $22.76 | $23.17 | $22.63 | $23.02 | $23.02 | 345,897 |
2023-10-02 | $23.60 | $23.60 | $22.89 | $22.95 | $22.95 | 587,056 |
2023-09-29 | $24.37 | $24.55 | $23.70 | $23.90 | $23.90 | 466,615 |
2023-09-28 | $23.48 | $23.91 | $23.43 | $23.87 | $23.87 | 439,812 |
2023-09-27 | $23.80 | $23.89 | $23.30 | $23.56 | $23.56 | 429,228 |
2023-09-26 | $24.52 | $24.71 | $23.97 | $24.00 | $24.00 | 557,429 |
2023-09-25 | $24.91 | $24.97 | $24.58 | $24.80 | $24.80 | 395,847 |
2023-09-22 | $25.28 | $25.63 | $25.02 | $25.06 | $25.06 | 279,238 |
2023-09-21 | $25.32 | $25.53 | $25.05 | $25.11 | $25.11 | 281,845 |
2023-09-20 | $25.82 | $26.22 | $25.76 | $25.78 | $25.78 | 396,585 |
2023-09-19 | $26.28 | $26.29 | $25.66 | $25.70 | $25.70 | 255,882 |
2023-09-18 | $26.35 | $26.40 | $26.07 | $26.28 | $26.28 | 168,219 |
2023-09-15 | $26.03 | $26.55 | $26.01 | $26.40 | $26.40 | 383,782 |
2023-09-14 | $25.24 | $25.99 | $25.24 | $25.73 | $25.73 | 1,805,448 |
2023-09-13 | $25.23 | $25.48 | $25.10 | $25.21 | $25.21 | 111,955 |
2023-09-12 | $25.04 | $25.68 | $25.00 | $25.25 | $25.25 | 201,283 |
2023-09-11 | $25.32 | $25.63 | $25.27 | $25.36 | $25.36 | 307,593 |
2023-09-08 | $25.07 | $25.44 | $24.94 | $24.98 | $24.98 | 223,187 |
2023-09-07 | $25.07 | $25.07 | $24.82 | $24.92 | $24.92 | 196,135 |
2023-09-06 | $25.12 | $25.43 | $25.01 | $25.16 | $25.16 | 189,500 |
2023-09-05 | $25.79 | $25.99 | $25.24 | $25.34 | $25.34 | 735,105 |
2023-09-01 | $26.73 | $26.95 | $26.02 | $26.11 | $26.11 | 374,149 |
2023-08-31 | $26.66 | $26.77 | $26.33 | $26.50 | $26.50 | 221,711 |
2023-08-30 | $27.02 | $27.40 | $26.66 | $26.76 | $26.76 | 388,397 |
2023-08-29 | $26.21 | $26.81 | $26.04 | $26.78 | $26.78 | 372,581 |
2023-08-28 | $25.60 | $26.39 | $25.60 | $26.20 | $26.20 | 387,714 |
2023-08-25 | $25.77 | $25.97 | $25.21 | $25.61 | $25.61 | 425,203 |
2023-08-24 | $25.76 | $26.13 | $25.57 | $25.74 | $25.74 | 281,719 |
2023-08-23 | $25.31 | $26.14 | $25.31 | $25.98 | $25.98 | 679,613 |
2023-08-22 | $24.99 | $25.15 | $24.67 | $25.14 | $25.14 | 148,889 |
2023-08-21 | $24.99 | $25.01 | $24.55 | $24.82 | $24.82 | 440,965 |
2023-08-18 | $24.73 | $24.89 | $24.57 | $24.88 | $24.88 | 286,917 |
2023-08-17 | $25.05 | $25.19 | $24.68 | $24.84 | $24.84 | 349,281 |
2023-08-16 | $25.11 | $25.25 | $24.78 | $24.80 | $24.80 | 632,892 |
2023-08-15 | $25.72 | $25.80 | $25.16 | $25.18 | $25.18 | 786,309 |
2023-08-14 | $26.11 | $26.11 | $25.61 | $25.86 | $25.86 | 374,933 |
2023-08-11 | $25.61 | $26.35 | $25.60 | $26.32 | $26.32 | 321,992 |
2023-08-10 | $25.95 | $26.15 | $25.54 | $25.76 | $25.76 | 450,389 |
2023-08-09 | $25.91 | $25.94 | $25.58 | $25.81 | $25.81 | 318,773 |
2023-08-08 | $25.69 | $25.94 | $25.42 | $25.87 | $25.87 | 334,073 |
2023-08-07 | $26.17 | $26.17 | $25.81 | $25.97 | $25.97 | 399,933 |
2023-08-04 | $26.18 | $26.38 | $26.00 | $26.17 | $26.17 | 284,439 |
2023-08-03 | $25.91 | $25.95 | $25.61 | $25.83 | $25.83 | 353,522 |
2023-08-02 | $26.73 | $26.81 | $25.89 | $26.02 | $26.02 | 438,575 |
2023-08-01 | $27.19 | $27.43 | $26.71 | $26.81 | $26.81 | 473,039 |
2023-07-31 | $27.24 | $28.08 | $27.17 | $27.76 | $27.76 | 381,549 |
2023-07-28 | $26.90 | $27.04 | $26.64 | $26.93 | $26.93 | 610,774 |
2023-07-27 | $27.57 | $27.57 | $26.56 | $26.60 | $26.60 | 624,130 |
2023-07-26 | $28.01 | $28.01 | $27.55 | $27.88 | $27.88 | 219,882 |
2023-07-25 | $27.60 | $28.08 | $27.56 | $27.99 | $27.99 | 342,755 |
2023-07-24 | $27.39 | $27.62 | $27.10 | $27.39 | $27.39 | 293,044 |
2023-07-21 | $27.31 | $27.61 | $27.29 | $27.45 | $27.45 | 167,677 |
2023-07-20 | $28.20 | $28.27 | $27.50 | $27.52 | $27.52 | 311,820 |
2023-07-19 | $28.17 | $28.44 | $28.17 | $28.36 | $28.36 | 171,103 |
2023-07-18 | $27.81 | $28.47 | $27.73 | $28.34 | $28.34 | 762,897 |
2023-07-17 | $27.49 | $27.76 | $27.08 | $27.69 | $27.69 | 403,410 |
2023-07-14 | $27.59 | $27.90 | $27.43 | $27.64 | $27.64 | 277,410 |
2023-07-13 | $27.65 | $27.86 | $27.45 | $27.64 | $27.64 | 573,123 |
2023-07-12 | $26.46 | $27.47 | $26.46 | $27.36 | $27.36 | 1,181,721 |
2023-07-11 | $26.04 | $26.16 | $25.77 | $25.94 | $25.94 | 213,397 |
2023-07-10 | $25.24 | $25.95 | $25.17 | $25.89 | $25.89 | 310,556 |
2023-07-07 | $25.07 | $25.60 | $24.96 | $25.32 | $25.32 | 292,335 |
2023-07-06 | $25.62 | $25.62 | $24.91 | $25.05 | $25.05 | 602,994 |
2023-07-05 | $26.41 | $26.46 | $25.71 | $25.74 | $25.74 | 403,878 |
2023-07-03 | $26.09 | $26.49 | $26.07 | $26.36 | $26.36 | 316,668 |
2023-06-30 | $25.59 | $25.99 | $25.47 | $25.99 | $25.99 | 253,119 |
2023-06-29 | $25.15 | $25.52 | $24.98 | $25.50 | $25.50 | 245,676 |
2023-06-28 | $25.45 | $25.51 | $25.23 | $25.37 | $25.34 | 473,904 |
2023-06-27 | $26.11 | $26.16 | $25.47 | $25.67 | $25.64 | 313,348 |
2023-06-26 | $25.72 | $26.21 | $25.62 | $26.06 | $26.03 | 766,042 |
2023-06-23 | $25.84 | $26.06 | $25.48 | $25.58 | $25.55 | 224,125 |
2023-06-22 | $25.51 | $25.69 | $25.41 | $25.62 | $25.59 | 247,031 |
2023-06-21 | $25.87 | $25.93 | $25.55 | $25.84 | $25.81 | 368,134 |
2023-06-20 | $26.68 | $26.77 | $25.92 | $25.98 | $25.95 | 644,722 |
2023-06-16 | $26.97 | $27.45 | $26.81 | $27.06 | $27.06 | 254,323 |
2023-06-15 | $26.60 | $26.93 | $26.54 | $26.91 | $26.91 | 318,311 |
2023-06-14 | $27.42 | $27.45 | $26.62 | $26.81 | $26.81 | 235,777 |
2023-06-13 | $27.40 | $27.63 | $26.93 | $27.08 | $27.08 | 297,150 |
2023-06-12 | $27.21 | $27.28 | $26.84 | $27.14 | $27.14 | 320,224 |
2023-06-09 | $27.70 | $27.88 | $27.21 | $27.30 | $27.30 | 172,072 |
2023-06-08 | $27.59 | $27.93 | $27.53 | $27.70 | $27.70 | 316,378 |
2023-06-07 | $27.62 | $28.18 | $27.19 | $27.21 | $27.21 | 425,220 |
2023-06-06 | $27.56 | $27.70 | $27.33 | $27.68 | $27.68 | 169,941 |
2023-06-05 | $27.36 | $27.69 | $27.26 | $27.56 | $27.56 | 160,472 |
2023-06-02 | $27.78 | $28.10 | $27.14 | $27.49 | $27.49 | 501,608 |
2023-06-01 | $27.11 | $28.07 | $27.11 | $27.78 | $27.78 | 491,475 |
2023-05-31 | $26.60 | $27.24 | $26.56 | $26.97 | $26.97 | 759,013 |
2023-05-30 | $26.69 | $26.77 | $26.35 | $26.58 | $26.58 | 372,750 |
2023-05-26 | $26.78 | $26.86 | $26.43 | $26.62 | $26.62 | 411,795 |
2023-05-25 | $26.84 | $26.84 | $26.42 | $26.46 | $26.46 | 591,550 |
2023-05-24 | $27.77 | $27.85 | $26.94 | $26.96 | $26.96 | 268,663 |
2023-05-23 | $27.67 | $27.92 | $27.51 | $27.70 | $27.70 | 261,516 |
2023-05-22 | $28.00 | $28.19 | $27.91 | $27.93 | $27.93 | 210,628 |
2023-05-19 | $28.01 | $28.42 | $27.82 | $28.09 | $28.09 | 253,336 |
2023-05-18 | $28.22 | $28.26 | $27.59 | $27.89 | $27.89 | 712,322 |
2023-05-17 | $28.55 | $28.60 | $28.11 | $28.55 | $28.55 | 427,461 |
2023-05-16 | $29.09 | $29.16 | $28.32 | $28.60 | $28.60 | 856,630 |
2023-05-15 | $28.98 | $29.38 | $28.98 | $29.21 | $29.21 | 195,008 |
2023-05-12 | $28.74 | $29.26 | $28.74 | $28.99 | $28.99 | 633,929 |
2023-05-11 | $29.81 | $30.11 | $28.98 | $29.08 | $29.08 | 786,024 |
2023-05-10 | $30.90 | $31.00 | $29.94 | $30.28 | $30.28 | 469,229 |
2023-05-09 | $30.76 | $31.10 | $30.58 | $30.90 | $30.90 | 226,229 |
2023-05-08 | $31.07 | $31.15 | $30.71 | $30.86 | $30.86 | 392,901 |
2023-05-05 | $30.38 | $31.11 | $30.06 | $30.96 | $30.96 | 890,092 |
2023-05-04 | $30.38 | $31.27 | $30.38 | $30.92 | $30.92 | 646,296 |
2023-05-03 | $30.41 | $30.66 | $30.12 | $30.36 | $30.36 | 403,403 |
2023-05-02 | $29.50 | $30.39 | $29.15 | $30.35 | $30.35 | 489,038 |
2023-05-01 | $30.28 | $30.60 | $29.46 | $29.50 | $29.50 | 561,128 |
2023-04-28 | $30.02 | $30.10 | $29.69 | $29.88 | $29.88 | 421,040 |
2023-04-27 | $29.67 | $30.17 | $29.57 | $30.13 | $30.13 | 227,766 |
2023-04-26 | $30.30 | $30.40 | $29.66 | $29.81 | $29.81 | 257,978 |
2023-04-25 | $30.07 | $30.17 | $29.57 | $30.06 | $30.06 | 351,656 |
2023-04-24 | $30.17 | $30.41 | $29.93 | $30.34 | $30.34 | 331,268 |
2023-04-21 | $30.53 | $30.61 | $29.94 | $30.31 | $30.31 | 633,462 |
2023-04-20 | $30.82 | $31.13 | $30.57 | $30.70 | $30.70 | 685,581 |
2023-04-19 | $30.83 | $31.17 | $30.55 | $30.78 | $30.78 | 1,076,326 |
2023-04-18 | $31.36 | $31.88 | $31.20 | $31.40 | $31.40 | 297,976 |
2023-04-17 | $31.73 | $32.00 | $31.14 | $31.33 | $31.33 | 693,454 |
2023-04-14 | $32.58 | $32.78 | $31.65 | $32.11 | $32.11 | 652,236 |
2023-04-13 | $32.55 | $33.24 | $32.55 | $32.97 | $32.97 | 683,693 |
2023-04-12 | $32.32 | $32.38 | $31.66 | $32.12 | $32.12 | 586,151 |
2023-04-11 | $31.51 | $32.05 | $31.50 | $31.75 | $31.75 | 484,658 |
2023-04-10 | $31.23 | $31.33 | $30.97 | $31.29 | $31.29 | 616,134 |
2023-04-06 | $31.45 | $31.64 | $30.95 | $31.59 | $31.59 | 471,950 |
2023-04-05 | $31.92 | $32.00 | $31.24 | $31.56 | $31.56 | 598,525 |
2023-04-04 | $31.23 | $31.97 | $30.87 | $31.81 | $31.81 | 843,927 |
2023-04-03 | $30.71 | $31.44 | $30.59 | $31.16 | $31.16 | 394,722 |
2023-03-31 | $30.97 | $31.15 | $30.64 | $30.72 | $30.72 | 313,267 |
2023-03-30 | $30.56 | $30.83 | $30.29 | $30.79 | $30.79 | 326,335 |
2023-03-29 | $30.07 | $30.44 | $30.05 | $30.11 | $30.11 | 239,306 |
2023-03-28 | $29.55 | $30.27 | $29.44 | $30.23 | $30.23 | 532,475 |
2023-03-27 | $28.98 | $29.51 | $28.78 | $29.50 | $29.50 | 346,837 |
2023-03-24 | $29.45 | $29.71 | $29.15 | $29.46 | $29.46 | 503,954 |
2023-03-23 | $28.85 | $29.79 | $28.85 | $29.40 | $29.40 | 392,652 |
2023-03-22 | $28.18 | $29.38 | $28.18 | $28.81 | $28.81 | 416,037 |
2023-03-21 | $28.81 | $28.91 | $27.98 | $28.30 | $28.30 | 532,409 |
2023-03-20 | $28.99 | $29.32 | $28.82 | $29.21 | $29.21 | 478,779 |
2023-03-17 | $27.76 | $29.04 | $27.60 | $28.63 | $28.63 | 602,755 |
2023-03-16 | $27.65 | $27.71 | $26.93 | $27.41 | $27.41 | 528,609 |
2023-03-15 | $28.09 | $28.37 | $27.37 | $27.62 | $27.62 | 325,298 |
2023-03-14 | $27.70 | $28.10 | $27.50 | $28.00 | $28.00 | 333,437 |
2023-03-13 | $26.94 | $27.85 | $26.94 | $27.62 | $27.62 | 1,106,566 |
2023-03-10 | $25.90 | $26.64 | $25.89 | $25.98 | $25.98 | 523,720 |
2023-03-09 | $25.80 | $26.26 | $25.50 | $25.60 | $25.60 | 306,292 |
2023-03-08 | $25.90 | $26.11 | $25.48 | $25.66 | $25.66 | 182,008 |
2023-03-07 | $26.96 | $27.03 | $25.76 | $25.95 | $25.95 | 450,039 |
2023-03-06 | $27.56 | $27.65 | $27.15 | $27.25 | $27.25 | 250,814 |
2023-03-03 | $27.41 | $27.81 | $27.17 | $27.78 | $27.78 | 203,428 |
2023-03-02 | $27.11 | $27.20 | $26.95 | $27.17 | $27.17 | 116,632 |
2023-03-01 | $26.97 | $27.46 | $26.87 | $27.23 | $27.23 | 679,973 |
2023-02-28 | $26.46 | $26.91 | $26.15 | $26.66 | $26.66 | 263,294 |
2023-02-27 | $26.14 | $26.51 | $26.00 | $26.43 | $26.43 | 213,257 |
2023-02-24 | $26.26 | $26.33 | $25.96 | $26.13 | $26.13 | 374,950 |
2023-02-23 | $26.88 | $27.04 | $26.47 | $26.70 | $26.70 | 232,054 |
2023-02-22 | $27.30 | $27.30 | $26.69 | $26.95 | $26.95 | 297,469 |
2023-02-21 | $27.51 | $27.72 | $27.10 | $27.26 | $27.26 | 297,310 |
2023-02-17 | $27.20 | $27.53 | $26.82 | $27.51 | $27.51 | 341,196 |
2023-02-16 | $27.04 | $27.64 | $26.84 | $27.41 | $27.41 | 354,844 |
2023-02-15 | $27.45 | $27.50 | $26.96 | $27.34 | $27.34 | 893,693 |
2023-02-14 | $27.69 | $28.14 | $27.42 | $27.94 | $27.94 | 304,910 |
2023-02-13 | $27.70 | $27.99 | $27.58 | $27.80 | $27.80 | 267,509 |
2023-02-10 | $28.04 | $28.18 | $27.75 | $27.99 | $27.99 | 466,755 |
2023-02-09 | $28.90 | $29.05 | $27.98 | $28.11 | $28.11 | 573,071 |
2023-02-08 | $29.02 | $29.20 | $28.61 | $28.66 | $28.66 | 257,218 |
2023-02-07 | $28.72 | $29.40 | $28.55 | $28.87 | $28.87 | 398,698 |
2023-02-06 | $29.02 | $29.06 | $28.61 | $28.75 | $28.75 | 400,931 |
2023-02-03 | $29.40 | $29.62 | $28.86 | $29.11 | $29.11 | 1,524,355 |
2023-02-02 | $31.16 | $31.39 | $29.92 | $30.19 | $30.19 | 474,427 |
2023-02-01 | $30.38 | $31.00 | $29.88 | $30.89 | $30.89 | 631,051 |
2023-01-31 | $30.01 | $30.41 | $29.81 | $30.29 | $30.29 | 549,318 |
2023-01-30 | $30.61 | $30.73 | $30.28 | $30.31 | $30.31 | 306,799 |
2023-01-27 | $31.13 | $31.20 | $30.56 | $30.81 | $30.81 | 427,490 |
2023-01-26 | $31.90 | $31.90 | $31.09 | $31.39 | $31.39 | 272,901 |
2023-01-25 | $30.87 | $31.86 | $30.87 | $31.79 | $31.79 | 374,342 |
2023-01-24 | $30.99 | $31.35 | $30.53 | $31.33 | $31.33 | 229,166 |
2023-01-23 | $30.85 | $31.13 | $30.51 | $31.05 | $31.05 | 408,250 |
2023-01-20 | $30.79 | $31.22 | $30.44 | $31.18 | $31.18 | 394,559 |
2023-01-19 | $30.22 | $30.89 | $30.17 | $30.77 | $30.77 | 279,522 |
2023-01-18 | $31.06 | $31.17 | $30.17 | $30.18 | $30.18 | 378,085 |
2023-01-17 | $31.10 | $31.12 | $30.30 | $30.62 | $30.62 | 510,357 |
2023-01-13 | $30.87 | $31.49 | $30.79 | $31.24 | $31.24 | 810,151 |
2023-01-12 | $30.91 | $31.15 | $30.40 | $30.93 | $30.93 | 399,623 |
2023-01-11 | $30.88 | $30.95 | $30.25 | $30.51 | $30.51 | 300,851 |
2023-01-10 | $30.25 | $30.72 | $30.05 | $30.64 | $30.64 | 194,654 |
2023-01-09 | $30.81 | $30.85 | $30.11 | $30.17 | $30.17 | 390,037 |
2023-01-06 | $29.97 | $30.52 | $29.46 | $30.32 | $30.32 | 403,890 |
2023-01-05 | $29.26 | $29.49 | $28.84 | $29.48 | $29.48 | 615,523 |
2023-01-04 | $29.38 | $30.07 | $29.05 | $29.81 | $29.81 | 787,750 |
2023-01-03 | $28.66 | $29.26 | $28.33 | $28.64 | $28.64 | 452,416 |
2022-12-30 | $28.54 | $28.65 | $28.07 | $28.17 | $28.17 | 339,015 |
2022-12-29 | $28.96 | $29.12 | $28.56 | $28.59 | $28.59 | 341,508 |
2022-12-28 | $29.22 | $29.32 | $28.59 | $28.69 | $28.63 | 422,917 |
2022-12-27 | $29.02 | $29.78 | $28.79 | $29.41 | $29.35 | 569,054 |
2022-12-23 | $28.54 | $28.92 | $28.02 | $28.77 | $28.71 | 300,328 |
2022-12-22 | $28.22 | $28.49 | $27.68 | $28.46 | $28.40 | 445,489 |
2022-12-21 | $28.73 | $28.97 | $28.52 | $28.67 | $28.61 | 319,670 |
2022-12-20 | $27.87 | $28.63 | $27.76 | $28.46 | $28.40 | 467,358 |
2022-12-19 | $28.13 | $28.30 | $27.17 | $27.29 | $27.23 | 370,347 |
2022-12-16 | $27.63 | $28.12 | $27.52 | $28.11 | $28.05 | 1,022,256 |
2022-12-15 | $28.13 | $28.14 | $27.56 | $27.60 | $27.54 | 1,276,338 |
2022-12-14 | $29.11 | $29.33 | $28.41 | $28.80 | $28.74 | 1,276,066 |
2022-12-13 | $29.34 | $29.85 | $28.80 | $29.18 | $29.12 | 491,721 |
2022-12-12 | $28.38 | $28.65 | $28.18 | $28.55 | $28.49 | 421,176 |
2022-12-09 | $28.98 | $29.50 | $28.50 | $28.52 | $28.46 | 546,814 |
2022-12-08 | $29.19 | $29.39 | $28.68 | $28.95 | $28.89 | 417,007 |
2022-12-07 | $28.37 | $29.15 | $28.31 | $28.95 | $28.89 | 281,233 |
2022-12-06 | $28.53 | $28.73 | $28.12 | $28.17 | $28.11 | 325,318 |
2022-12-05 | $29.10 | $29.31 | $28.20 | $28.37 | $28.31 | 607,963 |
2022-12-02 | $28.92 | $29.72 | $28.60 | $29.50 | $29.43 | 380,737 |
2022-12-01 | $29.30 | $29.64 | $28.87 | $29.49 | $29.42 | 795,843 |
2022-11-30 | $27.98 | $28.79 | $27.62 | $28.61 | $28.55 | 427,442 |
2022-11-29 | $27.50 | $27.88 | $27.43 | $27.61 | $27.55 | 170,149 |
2022-11-28 | $28.30 | $28.30 | $27.07 | $27.19 | $27.13 | 451,747 |
2022-11-25 | $28.54 | $28.80 | $28.27 | $28.45 | $28.39 | 173,847 |
2022-11-23 | $28.29 | $28.98 | $28.13 | $28.87 | $28.81 | 371,943 |
2022-11-22 | $27.45 | $28.34 | $27.38 | $28.25 | $28.19 | 395,980 |
2022-11-21 | $27.11 | $27.30 | $26.78 | $27.24 | $27.18 | 238,904 |
2022-11-18 | $27.31 | $27.52 | $27.02 | $27.37 | $27.31 | 283,711 |
2022-11-17 | $26.96 | $27.20 | $26.66 | $27.13 | $27.07 | 302,073 |
2022-11-16 | $27.63 | $27.84 | $27.45 | $27.55 | $27.49 | 352,669 |
2022-11-15 | $28.71 | $28.85 | $27.61 | $27.75 | $27.69 | 617,468 |
2022-11-14 | $28.10 | $28.58 | $28.05 | $28.32 | $28.26 | 427,356 |
2022-11-11 | $27.94 | $28.37 | $27.60 | $28.23 | $28.17 | 413,929 |
2022-11-10 | $27.66 | $28.13 | $27.08 | $27.93 | $27.87 | 461,077 |
2022-11-09 | $26.85 | $27.13 | $26.09 | $26.24 | $26.18 | 259,325 |
2022-11-08 | $26.14 | $27.46 | $25.86 | $26.83 | $26.77 | 740,883 |
2022-11-07 | $26.00 | $26.37 | $25.80 | $26.07 | $26.01 | 250,721 |
2022-11-04 | $24.87 | $25.93 | $24.86 | $25.86 | $25.80 | 457,095 |
2022-11-03 | $23.77 | $24.14 | $23.38 | $23.76 | $23.71 | 311,317 |
2022-11-02 | $25.59 | $25.80 | $24.09 | $24.12 | $24.07 | 286,918 |
2022-11-01 | $25.62 | $25.94 | $25.32 | $25.44 | $25.38 | 346,135 |
2022-10-31 | $24.83 | $25.20 | $24.69 | $25.02 | $24.96 | 340,530 |
2022-10-28 | $25.08 | $25.20 | $24.63 | $25.14 | $25.08 | 287,669 |
2022-10-27 | $25.79 | $26.02 | $25.29 | $25.41 | $25.35 | 182,250 |
2022-10-26 | $25.30 | $26.24 | $25.30 | $25.70 | $25.64 | 412,354 |
2022-10-25 | $24.80 | $25.27 | $24.66 | $25.09 | $25.03 | 366,233 |
2022-10-24 | $24.67 | $24.75 | $24.12 | $24.62 | $24.57 | 446,721 |
2022-10-21 | $23.84 | $24.96 | $23.76 | $24.90 | $24.85 | 435,698 |
2022-10-20 | $23.58 | $24.38 | $23.50 | $23.76 | $23.71 | 213,965 |
2022-10-19 | $23.84 | $23.86 | $23.32 | $23.45 | $23.40 | 125,213 |
2022-10-18 | $24.33 | $24.40 | $23.88 | $24.17 | $24.12 | 187,501 |
2022-10-17 | $24.06 | $24.56 | $23.99 | $24.05 | $24.00 | 268,303 |
2022-10-14 | $24.47 | $24.60 | $23.35 | $23.50 | $23.45 | 232,684 |
2022-10-13 | $23.75 | $24.76 | $23.28 | $24.65 | $24.60 | 413,119 |
2022-10-12 | $24.45 | $24.87 | $24.15 | $24.75 | $24.70 | 311,749 |
2022-10-11 | $24.51 | $25.22 | $24.31 | $24.33 | $24.28 | 372,843 |
2022-10-10 | $24.65 | $25.10 | $24.33 | $24.66 | $24.61 | 590,258 |
2022-10-07 | $25.85 | $26.01 | $24.93 | $24.97 | $24.97 | 264,100 |
2022-10-06 | $25.83 | $26.38 | $25.72 | $26.31 | $26.31 | 287,021 |
2022-10-05 | $25.59 | $25.98 | $25.10 | $25.97 | $25.97 | 513,740 |
2022-10-04 | $26.11 | $26.62 | $25.72 | $26.25 | $26.25 | 589,363 |
2022-10-03 | $24.76 | $25.70 | $24.50 | $25.51 | $25.51 | 719,273 |
2022-09-30 | $23.51 | $24.57 | $23.28 | $24.11 | $24.11 | 457,038 |
2022-09-29 | $22.96 | $23.57 | $22.67 | $23.50 | $23.50 | 501,639 |
2022-09-28 | $21.93 | $23.28 | $21.93 | $23.25 | $23.25 | 424,176 |
2022-09-27 | $21.92 | $22.30 | $21.61 | $21.63 | $21.63 | 348,892 |
2022-09-26 | $22.19 | $22.37 | $21.26 | $21.53 | $21.53 | 735,714 |
2022-09-23 | $22.89 | $22.98 | $21.92 | $22.22 | $22.22 | 949,685 |
2022-09-22 | $24.09 | $24.36 | $23.47 | $23.63 | $23.63 | 299,970 |
2022-09-21 | $24.20 | $24.63 | $23.53 | $23.94 | $23.94 | 691,855 |
2022-09-20 | $24.09 | $24.12 | $23.65 | $23.85 | $23.85 | 239,965 |
2022-09-19 | $23.66 | $24.50 | $23.66 | $24.49 | $24.49 | 251,702 |
2022-09-16 | $23.53 | $24.44 | $23.33 | $24.06 | $24.06 | 368,618 |
2022-09-15 | $24.38 | $24.65 | $23.67 | $23.88 | $23.88 | 501,411 |
2022-09-14 | $24.53 | $24.81 | $24.44 | $24.48 | $24.48 | 191,503 |
2022-09-13 | $24.78 | $25.24 | $24.36 | $24.45 | $24.45 | 321,978 |
2022-09-12 | $25.32 | $25.89 | $25.27 | $25.52 | $25.52 | 550,433 |
2022-09-09 | $24.19 | $24.74 | $24.15 | $24.70 | $24.70 | 408,038 |
2022-09-08 | $23.50 | $24.05 | $23.45 | $23.92 | $23.92 | 648,379 |
2022-09-07 | $22.84 | $23.92 | $22.76 | $23.83 | $23.83 | 615,135 |
2022-09-06 | $23.25 | $23.62 | $22.80 | $22.87 | $22.87 | 638,729 |
2022-09-02 | $22.90 | $23.55 | $22.67 | $23.13 | $23.13 | 246,128 |
2022-09-01 | $22.92 | $22.95 | $22.31 | $22.38 | $22.38 | 661,418 |
2022-08-31 | $23.48 | $23.69 | $23.18 | $23.31 | $23.31 | 727,830 |
2022-08-30 | $23.91 | $23.96 | $23.18 | $23.35 | $23.35 | 339,266 |
2022-08-29 | $23.96 | $24.43 | $23.79 | $23.92 | $23.92 | 198,193 |
2022-08-26 | $25.08 | $25.23 | $23.92 | $24.08 | $24.08 | 282,928 |
2022-08-25 | $25.12 | $25.29 | $24.81 | $25.10 | $25.10 | 245,304 |
2022-08-24 | $24.40 | $24.99 | $24.15 | $24.94 | $24.94 | 207,118 |
2022-08-23 | $23.99 | $24.99 | $23.99 | $24.53 | $24.53 | 264,448 |
2022-08-22 | $23.91 | $24.10 | $23.62 | $24.02 | $24.02 | 303,854 |
2022-08-19 | $24.81 | $24.81 | $24.15 | $24.22 | $24.22 | 232,604 |
2022-08-18 | $24.99 | $25.18 | $24.70 | $24.99 | $24.99 | 260,697 |
2022-08-17 | $26.01 | $26.01 | $24.85 | $24.95 | $24.95 | 499,939 |
2022-08-16 | $26.29 | $26.35 | $25.92 | $26.22 | $26.22 | 177,373 |
2022-08-15 | $26.02 | $26.40 | $25.87 | $26.29 | $26.29 | 246,717 |
2022-08-12 | $26.35 | $26.80 | $26.16 | $26.70 | $26.70 | 357,921 |
2022-08-11 | $27.09 | $27.25 | $26.11 | $26.13 | $26.13 | 551,846 |
2022-08-10 | $27.19 | $27.62 | $26.84 | $27.13 | $27.13 | 327,218 |
2022-08-09 | $27.01 | $27.06 | $26.42 | $26.78 | $26.78 | 212,827 |
2022-08-08 | $26.72 | $27.25 | $26.72 | $26.93 | $26.93 | 368,186 |
2022-08-05 | $25.81 | $26.26 | $25.28 | $26.24 | $26.24 | 328,513 |
2022-08-04 | $25.73 | $26.65 | $25.40 | $26.31 | $26.31 | 314,662 |
2022-08-03 | $25.99 | $25.99 | $25.07 | $25.32 | $25.32 | 273,349 |
2022-08-02 | $26.41 | $26.73 | $25.85 | $25.87 | $25.87 | 1,271,676 |
2022-08-01 | $26.56 | $26.64 | $26.07 | $26.40 | $26.40 | 464,728 |
2022-07-29 | $26.08 | $26.57 | $25.54 | $26.38 | $26.38 | 998,830 |
2022-07-28 | $25.64 | $26.28 | $25.30 | $25.92 | $25.92 | 1,058,978 |
2022-07-27 | $24.18 | $25.07 | $23.92 | $25.01 | $25.01 | 324,520 |
2022-07-26 | $23.88 | $24.27 | $23.83 | $24.14 | $24.14 | 346,855 |
2022-07-25 | $24.15 | $24.26 | $23.48 | $23.84 | $23.84 | 273,747 |
2022-07-22 | $24.40 | $25.19 | $24.09 | $24.13 | $24.13 | 583,888 |
2022-07-21 | $23.81 | $24.28 | $23.66 | $24.25 | $24.25 | 808,775 |
2022-07-20 | $24.69 | $24.91 | $23.83 | $23.88 | $23.88 | 256,243 |
2022-07-19 | $24.55 | $24.94 | $24.36 | $24.60 | $24.60 | 355,834 |
2022-07-18 | $24.40 | $24.79 | $24.22 | $24.29 | $24.29 | 349,613 |
2022-07-15 | $24.16 | $24.24 | $23.41 | $23.96 | $23.96 | 413,854 |
2022-07-14 | $23.70 | $24.00 | $22.97 | $23.93 | $23.93 | 402,196 |
2022-07-13 | $23.95 | $25.24 | $23.90 | $24.76 | $24.76 | 289,509 |
2022-07-12 | $24.34 | $24.66 | $23.84 | $24.10 | $24.10 | 565,153 |
2022-07-11 | $24.51 | $24.96 | $24.34 | $24.43 | $24.43 | 468,589 |
2022-07-08 | $25.06 | $25.32 | $24.46 | $24.86 | $24.86 | 417,285 |
2022-07-07 | $24.59 | $25.44 | $24.56 | $25.01 | $25.01 | 380,247 |
2022-07-06 | $24.95 | $25.02 | $23.85 | $24.53 | $24.53 | 557,135 |
2022-07-05 | $25.81 | $25.99 | $24.52 | $24.98 | $24.98 | 664,401 |
2022-07-01 | $25.34 | $26.67 | $25.10 | $26.51 | $26.51 | 482,130 |
2022-06-30 | $26.58 | $26.79 | $25.79 | $25.90 | $25.90 | 521,133 |
2022-06-29 | $27.50 | $27.68 | $26.60 | $26.84 | $26.84 | 316,950 |
2022-06-28 | $28.30 | $28.50 | $27.36 | $27.44 | $27.37 | 254,748 |
2022-06-27 | $27.92 | $28.37 | $27.60 | $28.28 | $28.20 | 281,958 |
2022-06-24 | $27.37 | $28.20 | $27.08 | $28.17 | $28.09 | 425,219 |
2022-06-23 | $28.40 | $28.61 | $27.06 | $27.37 | $27.30 | 388,015 |
2022-06-22 | $28.80 | $29.24 | $28.33 | $28.45 | $28.37 | 225,950 |
2022-06-21 | $28.63 | $29.45 | $28.46 | $28.96 | $28.88 | 179,977 |
2022-06-17 | $28.93 | $28.93 | $28.22 | $28.59 | $28.51 | 189,544 |
2022-06-16 | $28.35 | $29.35 | $27.88 | $28.99 | $28.91 | 428,069 |
2022-06-15 | $28.89 | $29.17 | $27.97 | $28.79 | $28.71 | 339,295 |
2022-06-14 | $28.98 | $29.06 | $27.94 | $28.27 | $28.19 | 354,969 |
2022-06-13 | $29.90 | $30.13 | $28.89 | $28.96 | $28.88 | 654,972 |
2022-06-10 | $29.25 | $31.25 | $28.96 | $31.06 | $30.98 | 357,749 |
2022-06-09 | $30.78 | $30.78 | $29.72 | $29.80 | $29.72 | 275,521 |
2022-06-08 | $31.00 | $31.32 | $30.69 | $31.02 | $30.94 | 184,940 |
2022-06-07 | $31.02 | $31.42 | $30.85 | $31.29 | $31.21 | 229,363 |
2022-06-06 | $32.09 | $32.24 | $30.83 | $31.12 | $31.04 | 371,268 |
2022-06-03 | $32.41 | $32.41 | $31.52 | $31.73 | $31.65 | 144,470 |
2022-06-02 | $30.95 | $32.71 | $30.95 | $32.49 | $32.40 | 381,757 |
2022-06-01 | $30.71 | $31.03 | $30.32 | $30.52 | $30.44 | 231,283 |
2022-05-31 | $31.09 | $31.50 | $30.08 | $30.38 | $30.30 | 409,628 |
2022-05-27 | $31.47 | $31.56 | $31.06 | $31.25 | $31.17 | 121,479 |
2022-05-26 | $30.80 | $31.28 | $30.53 | $31.06 | $30.98 | 285,462 |
2022-05-25 | $30.67 | $30.94 | $30.41 | $30.79 | $30.71 | 217,453 |
2022-05-24 | $30.75 | $31.30 | $30.43 | $30.97 | $30.89 | 174,110 |
2022-05-23 | $31.02 | $31.18 | $30.40 | $30.62 | $30.54 | 335,329 |
2022-05-20 | $30.75 | $30.88 | $30.04 | $30.50 | $30.42 | 235,315 |
2022-05-19 | $29.43 | $30.77 | $29.43 | $30.51 | $30.43 | 493,873 |
2022-05-18 | $29.46 | $29.61 | $28.65 | $28.69 | $28.61 | 342,375 |
2022-05-17 | $29.56 | $29.98 | $29.25 | $29.66 | $29.58 | 268,447 |
2022-05-16 | $28.80 | $29.22 | $28.54 | $29.10 | $29.02 | 538,392 |
2022-05-13 | $27.64 | $29.08 | $27.64 | $28.77 | $28.69 | 957,854 |
2022-05-12 | $28.20 | $28.54 | $27.11 | $27.68 | $27.61 | 729,402 |
2022-05-11 | $29.62 | $30.40 | $28.92 | $28.95 | $28.87 | 204,160 |
2022-05-10 | $30.17 | $30.58 | $28.67 | $29.15 | $29.07 | 586,088 |
2022-05-09 | $31.01 | $31.15 | $29.66 | $29.71 | $29.63 | 792,712 |
2022-05-06 | $32.15 | $32.34 | $31.61 | $31.78 | $31.70 | 292,908 |
2022-05-05 | $34.17 | $34.36 | $31.85 | $32.31 | $32.22 | 326,119 |
2022-05-04 | $33.14 | $34.06 | $32.69 | $33.93 | $33.84 | 494,132 |
2022-05-03 | $32.45 | $33.46 | $32.45 | $33.11 | $33.02 | 342,544 |
2022-05-02 | $32.09 | $32.38 | $31.53 | $32.28 | $32.19 | 424,998 |
2022-04-29 | $33.59 | $33.91 | $32.77 | $32.84 | $32.75 | 355,996 |
2022-04-28 | $32.71 | $33.49 | $32.32 | $33.32 | $33.23 | 340,923 |
2022-04-27 | $32.95 | $33.36 | $32.60 | $32.68 | $32.59 | 277,090 |
2022-04-26 | $34.08 | $34.20 | $32.84 | $32.92 | $32.83 | 515,059 |
2022-04-25 | $34.15 | $34.74 | $33.26 | $34.14 | $34.05 | 1,037,969 |
2022-04-22 | $36.04 | $36.51 | $35.27 | $35.46 | $35.37 | 838,694 |
2022-04-21 | $38.18 | $38.59 | $36.32 | $36.65 | $36.55 | 509,121 |
2022-04-20 | $38.12 | $38.82 | $37.85 | $38.75 | $38.65 | 384,237 |
2022-04-19 | $38.96 | $39.06 | $38.11 | $38.27 | $38.17 | 593,137 |
2022-04-18 | $40.27 | $40.29 | $39.30 | $39.32 | $39.22 | 1,050,596 |
2022-04-14 | $39.34 | $39.72 | $38.93 | $39.44 | $39.33 | 492,886 |
2022-04-13 | $38.80 | $39.65 | $38.58 | $39.54 | $39.43 | 566,011 |
2022-04-12 | $38.48 | $39.00 | $37.88 | $38.34 | $38.24 | 586,014 |
2022-04-11 | $38.50 | $38.76 | $37.38 | $37.77 | $37.67 | 361,903 |
2022-04-08 | $36.96 | $38.09 | $36.96 | $37.89 | $37.79 | 377,838 |
2022-04-07 | $36.64 | $37.23 | $36.30 | $36.95 | $36.85 | 255,666 |
2022-04-06 | $36.42 | $36.98 | $36.02 | $36.47 | $36.37 | 277,290 |
2022-04-05 | $37.59 | $38.39 | $36.31 | $36.43 | $36.33 | 462,793 |
2022-04-04 | $37.70 | $37.99 | $37.09 | $37.39 | $37.29 | 288,257 |
2022-04-01 | $36.29 | $37.49 | $36.01 | $37.42 | $37.32 | 306,130 |
2022-03-31 | $36.90 | $37.30 | $36.30 | $36.37 | $36.27 | 207,026 |
2022-03-30 | $36.62 | $37.42 | $36.46 | $36.74 | $36.64 | 339,567 |
2022-03-29 | $35.43 | $36.65 | $35.20 | $36.59 | $36.49 | 497,495 |
2022-03-28 | $36.76 | $36.86 | $35.75 | $36.00 | $35.90 | 385,076 |
2022-03-25 | $37.27 | $37.27 | $36.80 | $37.23 | $37.13 | 298,565 |
2022-03-24 | $37.49 | $38.33 | $37.13 | $37.30 | $37.20 | 431,210 |
2022-03-23 | $36.88 | $37.15 | $36.46 | $37.00 | $36.90 | 240,097 |
2022-03-22 | $37.00 | $37.07 | $36.18 | $36.52 | $36.42 | 412,417 |
2022-03-21 | $36.68 | $37.54 | $36.61 | $37.08 | $36.98 | 457,679 |
2022-03-18 | $36.51 | $36.83 | $36.03 | $36.33 | $36.23 | 346,278 |
2022-03-17 | $36.26 | $37.57 | $36.26 | $36.71 | $36.61 | 417,997 |
2022-03-16 | $35.64 | $35.89 | $34.80 | $35.89 | $35.79 | 391,251 |
2022-03-15 | $34.63 | $36.18 | $34.51 | $35.74 | $35.64 | 321,887 |
2022-03-14 | $36.54 | $36.55 | $35.13 | $35.39 | $35.30 | 590,885 |
2022-03-11 | $36.96 | $37.43 | $36.59 | $37.16 | $37.06 | 286,361 |
2022-03-10 | $37.27 | $38.15 | $37.23 | $37.91 | $37.81 | 385,272 |
2022-03-09 | $36.29 | $37.37 | $35.72 | $36.94 | $36.84 | 417,348 |
2022-03-08 | $37.87 | $39.37 | $36.85 | $37.47 | $37.37 | 1,811,046 |
2022-03-07 | $36.75 | $37.55 | $36.14 | $37.21 | $37.11 | 1,105,675 |
2022-03-04 | $36.05 | $36.74 | $35.72 | $36.48 | $36.38 | 578,766 |
2022-03-03 | $35.70 | $35.72 | $34.86 | $35.55 | $35.46 | 385,297 |
2022-03-02 | $35.34 | $35.81 | $34.94 | $35.72 | $35.62 | 247,322 |
2022-03-01 | $34.00 | $35.75 | $34.00 | $35.68 | $35.58 | 606,586 |
2022-02-28 | $34.86 | $34.86 | $33.69 | $34.07 | $33.98 | 704,999 |
2022-02-25 | $34.47 | $35.35 | $34.02 | $35.26 | $35.17 | 233,699 |
2022-02-24 | $36.10 | $36.10 | $33.89 | $34.55 | $34.46 | 1,148,505 |
2022-02-23 | $35.51 | $36.80 | $35.10 | $36.32 | $36.22 | 879,175 |
2022-02-22 | $35.89 | $36.22 | $35.21 | $35.32 | $35.23 | 293,832 |
2022-02-18 | $36.60 | $37.00 | $35.69 | $36.06 | $35.96 | 403,230 |
2022-02-17 | $36.70 | $36.99 | $36.34 | $36.74 | $36.64 | 399,064 |
2022-02-16 | $35.63 | $36.47 | $35.63 | $36.37 | $36.27 | 339,576 |
2022-02-15 | $34.80 | $35.55 | $34.41 | $35.44 | $35.35 | 237,570 |
2022-02-14 | $35.41 | $35.84 | $35.18 | $35.71 | $35.61 | 348,288 |
2022-02-11 | $33.56 | $35.53 | $33.56 | $35.19 | $35.10 | 472,621 |
2022-02-10 | $34.07 | $34.92 | $33.38 | $33.55 | $33.46 | 281,975 |
2022-02-09 | $34.48 | $34.76 | $34.18 | $34.32 | $34.23 | 186,540 |
2022-02-08 | $33.73 | $34.38 | $33.47 | $34.31 | $34.22 | 364,234 |
2022-02-07 | $32.93 | $33.94 | $32.81 | $33.70 | $33.61 | 313,031 |
2022-02-04 | $32.15 | $32.84 | $32.05 | $32.53 | $32.44 | 160,115 |
2022-02-03 | $32.76 | $32.93 | $32.07 | $32.37 | $32.28 | 292,267 |
2022-02-02 | $33.69 | $33.83 | $33.09 | $33.16 | $33.07 | 158,245 |
2022-02-01 | $33.60 | $33.75 | $32.94 | $33.43 | $33.34 | 300,263 |
2022-01-31 | $32.23 | $33.04 | $32.10 | $32.97 | $32.88 | 282,608 |
2022-01-28 | $32.17 | $32.23 | $31.54 | $32.04 | $31.95 | 383,456 |
2022-01-27 | $33.10 | $33.45 | $32.25 | $32.39 | $32.30 | 778,999 |
2022-01-26 | $34.69 | $35.02 | $33.46 | $33.70 | $33.61 | 424,797 |
2022-01-25 | $34.35 | $35.51 | $34.12 | $35.26 | $35.17 | 262,124 |
2022-01-24 | $35.09 | $35.20 | $33.65 | $34.85 | $34.76 | 636,501 |
2022-01-21 | $37.15 | $37.29 | $35.75 | $35.92 | $35.82 | 386,471 |
2022-01-20 | $37.99 | $38.29 | $37.06 | $37.09 | $36.99 | 578,644 |
2022-01-19 | $35.57 | $37.71 | $35.50 | $37.48 | $37.38 | 725,228 |
2022-01-18 | $35.06 | $35.57 | $34.53 | $34.73 | $34.64 | 345,252 |
2022-01-14 | $35.37 | $35.47 | $34.67 | $35.05 | $34.96 | 667,533 |
2022-01-13 | $36.10 | $36.25 | $35.54 | $35.58 | $35.49 | 184,110 |
2022-01-12 | $35.62 | $36.14 | $35.36 | $36.09 | $35.99 | 404,549 |
2022-01-11 | $34.50 | $35.35 | $34.08 | $35.29 | $35.20 | 230,332 |
2022-01-10 | $33.88 | $34.41 | $33.41 | $34.37 | $34.28 | 279,427 |
2022-01-07 | $33.95 | $34.19 | $33.44 | $33.98 | $33.89 | 347,359 |
2022-01-06 | $34.39 | $34.77 | $33.77 | $33.84 | $33.75 | 323,026 |
2022-01-05 | $36.21 | $36.71 | $35.00 | $35.06 | $34.97 | 359,276 |
2022-01-04 | $36.17 | $36.58 | $35.89 | $35.93 | $35.83 | 118,416 |
2022-01-03 | $36.10 | $36.33 | $35.99 | $36.04 | $35.94 | 182,383 |
2021-12-31 | $36.64 | $36.84 | $36.35 | $36.68 | $36.58 | 228,624 |
2021-12-30 | $36.01 | $36.70 | $36.01 | $36.53 | $36.43 | 317,437 |
2021-12-29 | $36.50 | $36.98 | $36.38 | $36.46 | $35.96 | 287,233 |
2021-12-28 | $37.37 | $37.59 | $36.77 | $36.81 | $36.31 | 323,896 |
2021-12-27 | $37.17 | $37.60 | $37.05 | $37.24 | $36.73 | 237,800 |
2021-12-23 | $36.96 | $37.46 | $36.64 | $37.22 | $36.71 | 263,599 |
2021-12-22 | $36.60 | $36.89 | $36.04 | $36.87 | $36.37 | 156,195 |
2021-12-21 | $36.18 | $36.54 | $35.95 | $36.38 | $35.88 | 240,288 |
2021-12-20 | $36.00 | $36.00 | $35.44 | $35.84 | $35.35 | 302,206 |
2021-12-17 | $36.20 | $36.57 | $35.90 | $36.05 | $35.56 | 290,927 |
2021-12-16 | $34.91 | $35.96 | $34.91 | $35.86 | $35.37 | 431,454 |
2021-12-15 | $34.70 | $34.70 | $33.30 | $34.37 | $33.90 | 459,795 |
2021-12-14 | $34.96 | $35.40 | $34.67 | $34.77 | $34.30 | 339,182 |
2021-12-13 | $35.86 | $36.19 | $35.40 | $35.59 | $35.10 | 316,296 |
2021-12-10 | $36.19 | $36.19 | $35.66 | $35.78 | $35.29 | 153,893 |
2021-12-09 | $36.50 | $36.50 | $35.76 | $35.88 | $35.39 | 371,509 |
2021-12-08 | $36.60 | $36.97 | $36.41 | $36.75 | $36.25 | 109,514 |
2021-12-07 | $36.06 | $36.96 | $36.06 | $36.66 | $36.16 | 231,571 |
2021-12-06 | $35.54 | $36.18 | $35.16 | $36.02 | $35.53 | 166,738 |
2021-12-03 | $35.88 | $36.11 | $35.15 | $35.76 | $35.27 | 403,579 |
2021-12-02 | $36.20 | $36.37 | $35.37 | $35.92 | $35.43 | 563,559 |
2021-12-01 | $37.86 | $38.44 | $36.05 | $36.08 | $35.59 | 618,215 |
2021-11-30 | $38.04 | $39.10 | $37.32 | $37.73 | $37.22 | 388,014 |
2021-11-29 | $37.76 | $37.92 | $37.22 | $37.84 | $37.32 | 151,624 |
2021-11-26 | $38.64 | $38.67 | $37.12 | $37.84 | $37.32 | 272,192 |
2021-11-24 | $38.03 | $38.67 | $38.00 | $38.50 | $37.97 | 257,880 |
2021-11-23 | $38.21 | $38.80 | $37.95 | $38.52 | $37.99 | 361,158 |
2021-11-22 | $39.23 | $39.62 | $38.31 | $38.98 | $38.45 | 390,361 |
2021-11-19 | $40.63 | $41.00 | $40.01 | $40.06 | $39.51 | 159,201 |
2021-11-18 | $41.26 | $41.37 | $40.56 | $40.74 | $40.18 | 244,773 |
2021-11-17 | $41.55 | $42.02 | $41.35 | $41.53 | $40.96 | 305,390 |
2021-11-16 | $41.88 | $42.03 | $41.07 | $41.10 | $40.54 | 283,088 |
2021-11-15 | $41.96 | $41.96 | $41.32 | $41.63 | $41.06 | 404,444 |
2021-11-12 | $41.53 | $42.08 | $41.24 | $41.91 | $41.34 | 413,692 |
2021-11-11 | $41.72 | $41.95 | $41.41 | $41.70 | $41.13 | 581,380 |
2021-11-10 | $41.10 | $41.96 | $40.61 | $40.78 | $40.22 | 567,606 |
2021-11-09 | $40.03 | $40.42 | $39.39 | $40.41 | $39.86 | 255,672 |
2021-11-08 | $40.40 | $40.40 | $39.65 | $39.96 | $39.42 | 478,817 |
2021-11-05 | $38.85 | $39.53 | $38.40 | $39.51 | $38.97 | 243,372 |
2021-11-04 | $39.40 | $39.96 | $38.45 | $38.55 | $38.02 | 370,506 |
2021-11-03 | $38.00 | $39.06 | $37.75 | $39.00 | $38.47 | 320,899 |
2021-11-02 | $38.86 | $38.89 | $38.12 | $38.37 | $37.85 | 269,719 |
2021-11-01 | $39.00 | $39.37 | $38.50 | $39.09 | $38.56 | 177,685 |
2021-10-29 | $39.18 | $39.28 | $38.75 | $38.83 | $38.30 | 258,602 |
2021-10-28 | $40.05 | $40.33 | $39.70 | $39.75 | $39.21 | 232,404 |
2021-10-27 | $40.30 | $40.59 | $40.01 | $40.10 | $39.55 | 213,394 |
2021-10-26 | $40.39 | $40.52 | $40.04 | $40.34 | $39.79 | 500,704 |
2021-10-25 | $40.34 | $40.90 | $40.10 | $40.67 | $40.12 | 403,868 |
2021-10-22 | $40.02 | $40.93 | $39.67 | $39.89 | $39.35 | 493,305 |
2021-10-21 | $39.48 | $39.65 | $39.23 | $39.52 | $38.98 | 169,914 |
2021-10-20 | $39.50 | $39.94 | $39.04 | $39.67 | $39.13 | 376,353 |
2021-10-19 | $39.38 | $39.63 | $38.75 | $39.01 | $38.48 | 284,299 |
2021-10-18 | $38.58 | $38.81 | $38.28 | $38.32 | $37.80 | 259,797 |
2021-10-15 | $38.33 | $39.10 | $38.12 | $38.63 | $38.10 | 258,074 |
2021-10-14 | $38.58 | $38.97 | $38.47 | $38.89 | $38.36 | 299,756 |
2021-10-13 | $37.00 | $38.27 | $37.00 | $37.96 | $37.44 | 319,874 |
2021-10-12 | $36.17 | $36.79 | $36.03 | $36.62 | $36.12 | 213,575 |
2021-10-11 | $36.18 | $36.53 | $35.94 | $35.97 | $35.48 | 173,739 |
2021-10-08 | $36.61 | $37.00 | $36.10 | $36.13 | $35.64 | 234,443 |
2021-10-07 | $35.40 | $36.21 | $35.39 | $35.76 | $35.27 | 227,202 |
2021-10-06 | $34.72 | $35.42 | $34.44 | $35.40 | $34.92 | 236,777 |
2021-10-05 | $34.91 | $35.10 | $34.21 | $34.92 | $34.44 | 345,801 |
2021-10-04 | $35.00 | $35.42 | $34.82 | $34.94 | $34.46 | 232,789 |
2021-10-01 | $35.35 | $35.35 | $34.65 | $34.96 | $34.48 | 144,057 |
2021-09-30 | $34.88 | $35.63 | $34.70 | $35.09 | $34.61 | 257,194 |
2021-09-29 | $35.26 | $35.32 | $34.37 | $34.46 | $33.99 | 425,784 |
2021-09-28 | $35.53 | $35.80 | $35.21 | $35.50 | $35.02 | 393,377 |
2021-09-27 | $36.21 | $36.81 | $36.00 | $36.03 | $35.54 | 228,744 |
2021-09-24 | $36.17 | $36.63 | $36.06 | $36.11 | $35.62 | 254,038 |
2021-09-23 | $37.06 | $37.06 | $36.36 | $36.41 | $35.91 | 287,334 |
2021-09-22 | $37.38 | $38.05 | $37.08 | $37.12 | $36.61 | 340,605 |
2021-09-21 | $37.21 | $37.75 | $37.00 | $37.04 | $36.53 | 185,730 |
2021-09-20 | $37.12 | $37.28 | $36.56 | $36.94 | $36.44 | 373,179 |
2021-09-17 | $37.57 | $37.70 | $37.25 | $37.46 | $36.95 | 266,828 |
2021-09-16 | $38.58 | $38.75 | $37.46 | $37.88 | $37.36 | 567,415 |
2021-09-15 | $39.62 | $40.08 | $39.52 | $39.70 | $39.16 | 241,177 |
2021-09-14 | $39.96 | $40.20 | $39.50 | $39.80 | $39.26 | 216,519 |
2021-09-13 | $39.19 | $40.15 | $39.07 | $39.83 | $39.29 | 173,701 |
2021-09-10 | $39.69 | $39.92 | $39.10 | $39.12 | $38.59 | 144,841 |
2021-09-09 | $40.32 | $40.40 | $39.39 | $39.62 | $39.08 | 180,981 |
2021-09-08 | $40.14 | $40.29 | $39.63 | $39.94 | $39.40 | 151,894 |
2021-09-07 | $40.87 | $41.02 | $40.03 | $40.14 | $39.59 | 316,904 |
2021-09-03 | $40.59 | $41.67 | $40.59 | $41.28 | $40.72 | 275,902 |
2021-09-02 | $40.19 | $40.28 | $39.80 | $40.03 | $39.48 | 149,671 |
2021-09-01 | $40.48 | $40.70 | $39.97 | $40.06 | $39.51 | 278,218 |
2021-08-31 | $39.89 | $40.35 | $39.75 | $40.31 | $39.76 | 204,825 |
2021-08-30 | $40.30 | $40.40 | $39.61 | $39.79 | $39.25 | 224,885 |
2021-08-27 | $38.68 | $40.37 | $38.52 | $40.20 | $39.65 | 439,953 |
2021-08-26 | $38.62 | $39.18 | $38.44 | $38.68 | $38.15 | 204,469 |
2021-08-25 | $39.36 | $39.36 | $38.61 | $39.07 | $38.54 | 200,576 |
2021-08-24 | $39.53 | $39.57 | $39.12 | $39.45 | $38.91 | 155,261 |
2021-08-23 | $38.24 | $39.40 | $38.24 | $39.19 | $38.66 | 255,737 |
2021-08-20 | $37.41 | $37.90 | $37.13 | $37.44 | $36.93 | 497,431 |
2021-08-19 | $37.95 | $38.10 | $37.45 | $37.54 | $37.03 | 582,509 |
2021-08-18 | $39.26 | $39.26 | $37.87 | $38.29 | $37.77 | 584,723 |
2021-08-17 | $39.65 | $39.86 | $38.76 | $39.17 | $38.64 | 227,137 |
2021-08-16 | $40.04 | $40.28 | $39.61 | $39.86 | $39.32 | 214,091 |
2021-08-13 | $39.66 | $40.34 | $39.42 | $40.20 | $39.65 | 287,341 |
2021-08-12 | $39.93 | $39.93 | $38.93 | $39.25 | $38.71 | 369,991 |
2021-08-11 | $39.22 | $40.04 | $39.22 | $39.94 | $39.40 | 178,491 |
2021-08-10 | $38.95 | $39.36 | $38.64 | $38.82 | $38.29 | 267,685 |
2021-08-09 | $39.94 | $40.12 | $38.96 | $38.99 | $38.46 | 464,743 |
2021-08-06 | $40.63 | $40.85 | $40.02 | $40.53 | $39.98 | 395,933 |
2021-08-05 | $41.86 | $41.94 | $41.08 | $41.45 | $40.88 | 143,246 |
2021-08-04 | $42.76 | $43.14 | $41.70 | $41.81 | $41.24 | 144,458 |
2021-08-03 | $41.81 | $42.28 | $41.71 | $42.27 | $41.69 | 227,670 |
2021-08-02 | $42.03 | $42.20 | $41.80 | $41.92 | $41.35 | 157,264 |
2021-07-30 | $42.39 | $42.81 | $41.91 | $42.18 | $41.60 | 103,348 |
2021-07-29 | $42.37 | $43.11 | $42.37 | $42.58 | $42.00 | 224,191 |
2021-07-28 | $40.50 | $41.62 | $40.50 | $41.53 | $40.96 | 171,962 |
2021-07-27 | $40.74 | $40.98 | $40.00 | $40.56 | $40.01 | 148,960 |
2021-07-26 | $40.29 | $41.17 | $40.29 | $40.74 | $40.18 | 151,616 |
2021-07-23 | $40.41 | $40.48 | $39.90 | $40.33 | $39.78 | 224,496 |
2021-07-22 | $40.59 | $40.73 | $39.91 | $40.45 | $39.90 | 228,134 |
2021-07-21 | $39.50 | $40.78 | $39.40 | $40.60 | $40.05 | 1,430,452 |
2021-07-20 | $39.67 | $39.99 | $39.31 | $39.54 | $39.00 | 834,107 |
2021-07-19 | $40.05 | $40.40 | $39.22 | $39.59 | $39.05 | 1,075,961 |
2021-07-16 | $42.25 | $42.28 | $40.67 | $40.83 | $40.27 | 372,645 |
2021-07-15 | $42.50 | $42.88 | $42.13 | $42.56 | $41.98 | 109,904 |
2021-07-14 | $42.92 | $43.04 | $42.24 | $42.42 | $41.84 | 193,105 |
2021-07-13 | $41.65 | $42.66 | $41.51 | $41.87 | $41.30 | 433,190 |
2021-07-12 | $42.05 | $42.42 | $41.44 | $41.53 | $40.96 | 496,074 |
2021-07-09 | $41.68 | $42.50 | $41.68 | $42.30 | $41.72 | 131,160 |
2021-07-08 | $42.62 | $42.80 | $41.19 | $41.49 | $40.92 | 388,199 |
2021-07-07 | $43.02 | $43.16 | $42.36 | $42.72 | $42.14 | 247,178 |
2021-07-06 | $43.65 | $43.96 | $42.54 | $42.83 | $42.25 | 294,944 |
2021-07-02 | $43.18 | $43.45 | $42.69 | $43.20 | $42.61 | 238,679 |
2021-07-01 | $43.22 | $43.22 | $42.11 | $42.59 | $42.01 | 143,286 |
2021-06-30 | $42.08 | $42.77 | $41.96 | $42.70 | $42.12 | 271,082 |
2021-06-29 | $42.00 | $42.48 | $41.65 | $42.04 | $41.47 | 268,437 |
2021-06-28 | $43.45 | $43.72 | $42.55 | $42.92 | $42.16 | 192,842 |
2021-06-25 | $44.21 | $44.21 | $43.27 | $43.39 | $42.62 | 185,011 |
2021-06-24 | $43.95 | $43.96 | $43.44 | $43.69 | $42.91 | 127,702 |
2021-06-23 | $44.08 | $44.52 | $43.39 | $43.53 | $42.75 | 316,265 |
2021-06-22 | $43.64 | $43.88 | $43.11 | $43.70 | $42.92 | 206,624 |
2021-06-21 | $43.72 | $43.91 | $42.93 | $43.80 | $43.02 | 492,107 |
2021-06-18 | $44.18 | $44.55 | $43.26 | $43.32 | $42.55 | 432,982 |
2021-06-17 | $44.85 | $45.43 | $44.00 | $44.26 | $43.47 | 1,093,289 |
2021-06-16 | $47.05 | $47.62 | $46.28 | $46.41 | $45.58 | 498,754 |
2021-06-15 | $47.86 | $48.20 | $46.71 | $47.13 | $46.29 | 312,881 |
2021-06-14 | $47.20 | $48.43 | $47.00 | $47.96 | $47.11 | 275,013 |
2021-06-11 | $48.85 | $49.04 | $47.92 | $48.09 | $47.23 | 335,460 |
2021-06-10 | $47.63 | $48.85 | $47.55 | $48.80 | $47.93 | 342,950 |
2021-06-09 | $47.57 | $48.08 | $47.40 | $47.46 | $46.61 | 207,048 |
2021-06-08 | $48.09 | $48.21 | $47.47 | $47.50 | $46.65 | 263,280 |
2021-06-07 | $48.16 | $48.40 | $47.58 | $48.23 | $47.37 | 258,624 |
2021-06-04 | $47.93 | $48.72 | $47.93 | $48.41 | $47.55 | 464,308 |
2021-06-03 | $47.95 | $48.11 | $47.22 | $47.50 | $46.65 | 667,765 |
2021-06-02 | $49.35 | $49.54 | $48.77 | $49.40 | $48.52 | 573,459 |
2021-06-01 | $49.40 | $49.94 | $48.83 | $49.13 | $48.25 | 586,698 |
2021-05-28 | $48.09 | $48.73 | $48.01 | $48.70 | $47.83 | 286,184 |
2021-05-27 | $48.11 | $48.60 | $47.53 | $48.49 | $47.63 | 375,535 |
2021-05-26 | $48.50 | $48.90 | $47.94 | $47.98 | $47.13 | 373,960 |
2021-05-25 | $48.14 | $48.68 | $47.16 | $48.32 | $47.46 | 323,690 |
2021-05-24 | $48.01 | $48.31 | $47.80 | $48.15 | $47.29 | 264,396 |
2021-05-21 | $48.45 | $48.61 | $47.28 | $47.69 | $46.84 | 389,803 |
2021-05-20 | $47.49 | $48.45 | $47.15 | $48.01 | $47.15 | 376,611 |
2021-05-19 | $47.34 | $48.40 | $46.88 | $47.35 | $46.51 | 628,841 |
2021-05-18 | $48.36 | $48.46 | $47.39 | $48.20 | $47.34 | 635,303 |
2021-05-17 | $45.75 | $48.27 | $45.60 | $48.05 | $47.19 | 2,177,022 |
2021-05-14 | $44.43 | $45.52 | $44.23 | $45.38 | $44.57 | 1,186,993 |
2021-05-13 | $44.39 | $44.39 | $43.32 | $43.81 | $43.03 | 332,201 |
2021-05-12 | $45.82 | $46.14 | $44.52 | $44.65 | $43.85 | 326,265 |
2021-05-11 | $44.57 | $45.99 | $44.05 | $45.97 | $45.15 | 439,300 |
2021-05-10 | $46.48 | $46.78 | $45.15 | $45.24 | $44.43 | 890,919 |
2021-05-07 | $45.44 | $45.78 | $44.75 | $45.59 | $44.78 | 585,742 |
2021-05-06 | $43.11 | $45.60 | $43.11 | $45.05 | $44.25 | 1,025,722 |
2021-05-05 | $43.00 | $43.43 | $42.52 | $42.91 | $42.15 | 185,500 |
2021-05-04 | $43.51 | $44.09 | $42.45 | $42.78 | $42.02 | 373,988 |
2021-05-03 | $42.38 | $43.76 | $42.21 | $43.48 | $42.71 | 456,818 |
2021-04-30 | $42.11 | $42.46 | $41.46 | $41.68 | $40.94 | 290,457 |
2021-04-29 | $43.23 | $43.23 | $41.91 | $42.40 | $41.64 | 389,030 |
2021-04-28 | $42.50 | $43.42 | $42.20 | $43.22 | $42.45 | 311,965 |
2021-04-27 | $43.80 | $43.80 | $42.68 | $42.79 | $42.03 | 422,730 |
2021-04-26 | $44.14 | $44.33 | $43.40 | $43.61 | $42.83 | 302,080 |
2021-04-23 | $44.38 | $44.63 | $43.72 | $43.96 | $43.18 | 298,491 |
2021-04-22 | $44.67 | $44.73 | $43.74 | $43.91 | $43.13 | 521,366 |
2021-04-21 | $43.62 | $44.90 | $43.60 | $44.82 | $44.02 | 464,385 |
2021-04-20 | $43.42 | $43.74 | $43.06 | $43.51 | $42.74 | 306,924 |
2021-04-19 | $44.11 | $44.27 | $43.30 | $43.47 | $42.70 | 290,318 |
2021-04-16 | $44.50 | $44.69 | $43.72 | $44.00 | $43.22 | 648,998 |
2021-04-15 | $42.59 | $44.11 | $42.47 | $43.81 | $43.03 | 641,845 |
2021-04-14 | $42.54 | $42.75 | $42.00 | $42.11 | $41.36 | 198,891 |
2021-04-13 | $42.36 | $43.11 | $42.36 | $42.64 | $41.88 | 294,622 |
2021-04-12 | $42.75 | $42.75 | $41.64 | $41.75 | $41.01 | 247,599 |
2021-04-09 | $42.47 | $43.00 | $42.20 | $42.91 | $42.15 | 169,066 |
2021-04-08 | $42.31 | $43.30 | $42.31 | $43.12 | $42.35 | 370,101 |
2021-04-07 | $42.23 | $42.30 | $41.65 | $41.72 | $40.98 | 374,969 |
2021-04-06 | $41.62 | $42.70 | $41.55 | $42.37 | $41.62 | 437,142 |
2021-04-05 | $41.41 | $41.74 | $41.02 | $41.31 | $40.57 | 285,409 |
2021-04-01 | $40.33 | $41.30 | $40.33 | $41.30 | $40.56 | 446,907 |
2021-03-31 | $38.90 | $40.20 | $38.90 | $39.90 | $39.19 | 274,715 |
2021-03-30 | $38.94 | $39.25 | $38.38 | $38.74 | $38.05 | 500,401 |
2021-03-29 | $40.17 | $40.33 | $39.17 | $39.89 | $39.18 | 280,012 |
2021-03-26 | $39.96 | $40.36 | $39.83 | $40.36 | $39.64 | 263,172 |
2021-03-25 | $39.78 | $40.27 | $39.36 | $39.90 | $39.19 | 235,380 |
2021-03-24 | $40.62 | $40.87 | $39.83 | $39.90 | $39.19 | 260,331 |
2021-03-23 | $42.00 | $42.00 | $40.41 | $40.44 | $39.72 | 546,212 |
2021-03-22 | $42.45 | $42.92 | $42.21 | $42.29 | $41.54 | 254,203 |
2021-03-19 | $42.92 | $43.15 | $42.37 | $42.87 | $42.11 | 212,759 |
2021-03-18 | $43.01 | $43.87 | $42.57 | $42.88 | $42.12 | 431,881 |
2021-03-17 | $42.59 | $44.28 | $42.25 | $43.78 | $43.00 | 475,527 |
2021-03-16 | $43.38 | $43.53 | $42.59 | $42.73 | $41.97 | 318,989 |
2021-03-15 | $42.57 | $43.34 | $42.50 | $43.32 | $42.55 | 721,223 |
2021-03-12 | $41.27 | $42.40 | $40.80 | $42.29 | $41.54 | 273,013 |
2021-03-11 | $41.86 | $42.16 | $41.43 | $42.15 | $41.40 | 400,444 |
2021-03-10 | $41.29 | $41.50 | $40.71 | $41.26 | $40.53 | 495,256 |
2021-03-09 | $41.08 | $41.68 | $40.69 | $41.10 | $40.37 | 778,111 |
2021-03-08 | $40.40 | $40.49 | $39.46 | $39.54 | $38.84 | 279,244 |
2021-03-05 | $40.33 | $40.46 | $38.75 | $40.37 | $39.65 | 612,886 |
2021-03-04 | $40.81 | $41.54 | $39.22 | $39.94 | $39.23 | 1,207,610 |
2021-03-03 | $41.54 | $41.64 | $40.34 | $40.92 | $40.19 | 520,661 |
2021-03-02 | $41.21 | $42.55 | $41.13 | $42.12 | $41.37 | 621,679 |
2021-03-01 | $42.56 | $42.97 | $40.96 | $41.14 | $40.41 | 502,426 |
2021-02-26 | $43.27 | $43.63 | $41.19 | $41.85 | $41.10 | 1,020,504 |
2021-02-25 | $45.79 | $46.38 | $43.83 | $43.97 | $43.19 | 693,398 |
2021-02-24 | $44.96 | $46.58 | $44.29 | $46.47 | $45.64 | 621,031 |
2021-02-23 | $44.58 | $45.37 | $43.39 | $45.32 | $44.51 | 457,249 |
2021-02-22 | $43.53 | $45.85 | $43.45 | $45.62 | $44.81 | 1,012,032 |
2021-02-19 | $42.94 | $43.37 | $42.70 | $42.84 | $42.08 | 513,011 |
2021-02-18 | $43.12 | $43.57 | $41.91 | $42.39 | $41.64 | 412,048 |
2021-02-17 | $43.51 | $43.51 | $42.55 | $43.13 | $42.36 | 461,724 |
2021-02-16 | $44.23 | $44.89 | $43.73 | $43.94 | $43.16 | 625,449 |
2021-02-12 | $43.50 | $44.75 | $43.09 | $44.23 | $43.44 | 558,306 |
2021-02-11 | $44.66 | $44.90 | $43.37 | $43.73 | $42.95 | 510,485 |
2021-02-10 | $45.17 | $45.34 | $44.07 | $44.44 | $43.65 | 418,840 |
2021-02-09 | $45.24 | $45.26 | $44.38 | $44.87 | $44.07 | 608,747 |
2021-02-08 | $44.83 | $45.20 | $44.58 | $44.91 | $44.11 | 653,099 |
2021-02-05 | $43.50 | $44.09 | $43.04 | $43.96 | $43.18 | 584,562 |
2021-02-04 | $42.62 | $43.05 | $41.71 | $42.94 | $42.18 | 996,197 |
2021-02-03 | $44.93 | $44.94 | $43.55 | $43.72 | $42.94 | 580,849 |
2021-02-02 | $46.04 | $46.10 | $43.85 | $44.12 | $43.33 | 1,517,467 |
2021-02-01 | $50.99 | $51.35 | $47.33 | $49.07 | $48.20 | 3,569,721 |
2021-01-29 | $45.30 | $45.80 | $43.62 | $43.78 | $43.00 | 1,602,331 |
2021-01-28 | $42.88 | $44.44 | $41.51 | $42.93 | $42.17 | 1,328,230 |
2021-01-27 | $41.27 | $41.27 | $39.30 | $39.61 | $38.90 | 703,217 |
2021-01-26 | $42.02 | $42.35 | $41.71 | $41.88 | $41.13 | 166,346 |
2021-01-25 | $42.90 | $42.96 | $41.65 | $41.92 | $41.17 | 354,699 |
2021-01-22 | $42.00 | $42.95 | $41.57 | $42.62 | $41.86 | 415,276 |
2021-01-21 | $43.82 | $44.32 | $42.68 | $43.20 | $42.43 | 378,575 |
2021-01-20 | $42.54 | $43.95 | $42.54 | $43.84 | $43.06 | 746,399 |
2021-01-19 | $42.32 | $42.32 | $41.50 | $41.82 | $41.08 | 505,851 |
2021-01-15 | $43.31 | $43.36 | $41.59 | $41.63 | $40.89 | 825,481 |
2021-01-14 | $44.05 | $44.55 | $43.55 | $43.77 | $42.99 | 416,047 |
2021-01-13 | $45.11 | $45.24 | $43.88 | $43.94 | $43.16 | 428,160 |
2021-01-12 | $45.00 | $45.17 | $44.11 | $45.13 | $44.33 | 433,330 |
2021-01-11 | $45.00 | $45.51 | $44.73 | $44.93 | $44.13 | 758,600 |
2021-01-08 | $48.13 | $48.42 | $45.03 | $45.99 | $45.17 | 1,712,867 |
2021-01-07 | $49.61 | $50.00 | $48.60 | $49.20 | $48.32 | 378,486 |
2021-01-06 | $49.33 | $49.60 | $48.31 | $49.54 | $48.66 | 952,999 |
2021-01-05 | $49.80 | $49.89 | $48.65 | $49.75 | $48.86 | 730,866 |
2021-01-04 | $48.07 | $49.38 | $47.70 | $49.20 | $48.32 | 2,187,829 |
2020-12-31 | $46.37 | $46.49 | $45.36 | $45.62 | $44.81 | 844,990 |
2020-12-30 | $45.10 | $46.49 | $45.01 | $46.49 | $45.66 | 543,552 |
2020-12-29 | $45.89 | $46.35 | $45.30 | $45.57 | $44.06 | 342,235 |
2020-12-28 | $46.35 | $46.85 | $45.40 | $45.58 | $44.07 | 489,392 |
2020-12-24 | $44.97 | $45.48 | $44.75 | $45.38 | $43.88 | 151,558 |
2020-12-23 | $44.62 | $45.20 | $44.39 | $44.96 | $43.47 | 200,367 |
2020-12-22 | $45.82 | $45.82 | $43.76 | $44.15 | $42.69 | 620,404 |
2020-12-21 | $45.50 | $46.38 | $45.01 | $45.97 | $44.45 | 1,197,860 |
2020-12-18 | $46.26 | $46.26 | $45.16 | $45.24 | $43.74 | 510,704 |
2020-12-17 | $45.66 | $46.67 | $45.66 | $46.41 | $44.87 | 661,626 |
2020-12-16 | $43.28 | $44.40 | $43.06 | $44.36 | $42.89 | 604,370 |
2020-12-15 | $41.66 | $42.89 | $41.66 | $42.81 | $41.39 | 235,761 |
2020-12-14 | $41.93 | $42.31 | $40.88 | $40.94 | $39.59 | 245,526 |
2020-12-11 | $42.38 | $42.62 | $41.80 | $41.94 | $40.55 | 166,880 |
2020-12-10 | $42.03 | $42.92 | $42.00 | $42.25 | $40.85 | 163,350 |
2020-12-09 | $43.17 | $43.19 | $41.48 | $41.92 | $40.53 | 329,375 |
2020-12-08 | $43.58 | $43.65 | $43.20 | $43.40 | $41.96 | 360,087 |
2020-12-07 | $41.86 | $43.85 | $41.51 | $43.50 | $42.06 | 462,175 |
2020-12-04 | $42.48 | $42.79 | $42.02 | $42.08 | $40.69 | 234,529 |
2020-12-03 | $43.00 | $43.29 | $42.12 | $42.43 | $41.03 | 325,639 |
2020-12-02 | $42.22 | $42.79 | $41.88 | $42.66 | $41.25 | 658,740 |
2020-12-01 | $41.68 | $42.39 | $41.09 | $42.29 | $40.89 | 941,958 |
2020-11-30 | $39.62 | $40.14 | $38.97 | $39.95 | $38.63 | 428,237 |
2020-11-27 | $39.16 | $39.98 | $39.11 | $39.94 | $38.62 | 171,363 |
2020-11-25 | $39.75 | $40.22 | $39.50 | $39.76 | $38.44 | 575,779 |
2020-11-24 | $39.12 | $39.67 | $38.89 | $39.41 | $38.11 | 695,946 |
2020-11-23 | $41.55 | $41.65 | $40.00 | $40.05 | $38.72 | 811,627 |
2020-11-20 | $41.97 | $42.40 | $41.62 | $41.62 | $40.24 | 206,150 |
2020-11-19 | $41.12 | $41.66 | $41.10 | $41.51 | $40.14 | 392,242 |
2020-11-18 | $43.00 | $43.13 | $41.71 | $41.71 | $40.33 | 610,981 |
2020-11-17 | $43.50 | $43.55 | $42.82 | $43.07 | $41.64 | 236,755 |
2020-11-16 | $43.95 | $44.23 | $43.51 | $43.80 | $42.35 | 268,521 |
2020-11-13 | $44.35 | $44.49 | $43.81 | $44.07 | $42.61 | 176,513 |
2020-11-12 | $43.68 | $44.44 | $43.28 | $43.41 | $41.97 | 563,030 |
2020-11-11 | $43.00 | $43.24 | $42.70 | $43.04 | $41.62 | 170,997 |
2020-11-10 | $44.95 | $45.01 | $43.35 | $43.45 | $42.01 | 405,834 |
2020-11-09 | $45.87 | $46.02 | $43.98 | $44.61 | $43.13 | 735,219 |
2020-11-06 | $47.97 | $48.45 | $47.43 | $48.21 | $46.61 | 526,674 |
2020-11-05 | $45.13 | $47.49 | $45.13 | $47.36 | $45.79 | 943,624 |
2020-11-04 | $44.37 | $44.44 | $43.22 | $43.33 | $41.90 | 240,397 |
2020-11-03 | $44.24 | $44.67 | $43.82 | $44.41 | $42.94 | 462,969 |
2020-11-02 | $43.00 | $43.55 | $42.38 | $43.50 | $42.06 | 201,546 |
2020-10-30 | $42.02 | $42.30 | $40.91 | $42.29 | $40.89 | 286,190 |
2020-10-29 | $41.01 | $41.99 | $41.00 | $41.74 | $40.36 | 272,230 |
2020-10-28 | $43.07 | $43.22 | $41.20 | $41.39 | $40.02 | 810,797 |
2020-10-27 | $44.31 | $44.92 | $44.24 | $44.82 | $43.34 | 202,565 |
2020-10-26 | $44.71 | $45.34 | $44.11 | $44.24 | $42.78 | 332,298 |
2020-10-23 | $45.41 | $45.47 | $44.70 | $45.20 | $43.70 | 119,508 |
2020-10-22 | $45.72 | $45.72 | $44.78 | $45.40 | $43.90 | 185,651 |
2020-10-21 | $45.50 | $46.61 | $45.50 | $45.96 | $44.44 | 288,464 |
2020-10-20 | $44.60 | $45.41 | $44.45 | $45.18 | $43.68 | 187,668 |
2020-10-19 | $45.99 | $46.28 | $44.35 | $44.53 | $43.06 | 473,967 |
2020-10-16 | $46.19 | $46.30 | $45.42 | $45.52 | $44.01 | 314,447 |
2020-10-15 | $45.59 | $46.00 | $45.31 | $45.86 | $44.34 | 243,660 |
2020-10-14 | $46.29 | $46.96 | $46.02 | $46.38 | $44.85 | 322,159 |
2020-10-13 | $45.79 | $46.20 | $44.81 | $45.75 | $44.24 | 376,513 |
2020-10-12 | $46.37 | $46.73 | $45.71 | $46.38 | $44.85 | 352,856 |
2020-10-09 | $45.05 | $46.33 | $44.61 | $46.26 | $44.73 | 905,088 |
2020-10-08 | $43.54 | $44.14 | $43.33 | $43.86 | $42.41 | 310,668 |
2020-10-07 | $43.08 | $43.62 | $42.74 | $43.20 | $41.77 | 319,781 |
2020-10-06 | $44.59 | $44.80 | $42.45 | $42.56 | $41.15 | 438,747 |
2020-10-05 | $43.61 | $44.95 | $43.61 | $44.57 | $43.10 | 320,144 |
2020-10-02 | $44.01 | $44.26 | $43.39 | $43.51 | $42.07 | 242,980 |
2020-10-01 | $44.10 | $44.63 | $43.61 | $44.24 | $42.78 | 228,789 |
2020-09-30 | $43.37 | $43.84 | $42.71 | $43.34 | $41.91 | 375,244 |
2020-09-29 | $43.32 | $43.92 | $43.01 | $43.46 | $42.02 | 369,549 |
2020-09-28 | $43.25 | $43.50 | $42.21 | $42.84 | $41.42 | 339,990 |
2020-09-25 | $42.40 | $42.74 | $41.60 | $42.35 | $40.95 | 336,836 |
2020-09-24 | $40.99 | $43.40 | $40.62 | $42.94 | $41.52 | 766,420 |
2020-09-23 | $43.70 | $43.70 | $41.08 | $41.22 | $39.86 | 1,054,558 |
2020-09-22 | $44.63 | $45.00 | $44.00 | $44.61 | $43.13 | 330,604 |
2020-09-21 | $45.85 | $46.07 | $43.58 | $44.52 | $43.05 | 1,098,943 |
2020-09-18 | $48.02 | $48.32 | $46.92 | $47.09 | $45.53 | 280,417 |
2020-09-17 | $47.25 | $48.13 | $46.63 | $47.96 | $46.37 | 284,075 |
2020-09-16 | $49.14 | $49.28 | $48.34 | $48.53 | $46.92 | 234,840 |
2020-09-15 | $49.25 | $49.48 | $48.17 | $48.54 | $46.93 | 443,868 |
2020-09-14 | $47.88 | $48.74 | $47.74 | $48.62 | $47.01 | 331,679 |
2020-09-11 | $48.08 | $48.78 | $47.01 | $47.31 | $45.74 | 281,397 |
2020-09-10 | $49.10 | $49.56 | $47.52 | $47.79 | $46.21 | 466,752 |
2020-09-09 | $47.25 | $48.72 | $47.25 | $48.62 | $47.01 | 422,103 |
2020-09-08 | $46.44 | $47.96 | $45.45 | $46.75 | $45.20 | 434,186 |
2020-09-04 | $47.96 | $48.11 | $45.84 | $47.86 | $46.28 | 512,948 |
2020-09-03 | $48.20 | $48.59 | $46.67 | $47.99 | $46.40 | 412,119 |
2020-09-02 | $48.99 | $49.24 | $47.21 | $48.66 | $47.05 | 546,312 |
2020-09-01 | $50.87 | $50.89 | $48.93 | $49.57 | $47.93 | 862,497 |
2020-08-31 | $49.65 | $50.49 | $49.11 | $49.65 | $48.01 | 583,195 |
2020-08-28 | $48.07 | $49.24 | $48.00 | $49.07 | $47.45 | 847,277 |
2020-08-27 | $48.66 | $48.80 | $46.15 | $47.16 | $45.60 | 512,138 |
2020-08-26 | $45.95 | $47.91 | $45.55 | $47.81 | $46.23 | 418,159 |
2020-08-25 | $46.21 | $46.40 | $45.05 | $46.35 | $44.82 | 396,223 |
2020-08-24 | $47.29 | $47.40 | $46.00 | $46.24 | $44.71 | 414,971 |
2020-08-21 | $47.28 | $47.28 | $45.82 | $46.74 | $45.19 | 536,247 |
2020-08-20 | $46.95 | $48.18 | $46.80 | $48.03 | $46.44 | 539,383 |
2020-08-19 | $48.45 | $48.81 | $47.01 | $47.23 | $45.67 | 598,526 |
2020-08-18 | $50.35 | $50.41 | $48.30 | $48.86 | $47.24 | 620,169 |
2020-08-17 | $48.63 | $49.39 | $48.29 | $49.35 | $47.72 | 582,403 |
2020-08-14 | $47.37 | $47.76 | $46.41 | $47.17 | $45.61 | 555,749 |
2020-08-13 | $46.91 | $48.38 | $46.42 | $47.85 | $46.27 | 809,910 |
2020-08-12 | $46.55 | $46.99 | $45.71 | $45.75 | $44.24 | 845,232 |
2020-08-11 | $46.74 | $47.40 | $44.63 | $44.80 | $43.32 | 1,899,604 |
2020-08-10 | $50.00 | $51.39 | $49.18 | $49.57 | $47.93 | 1,065,432 |
2020-08-07 | $50.29 | $50.43 | $48.52 | $49.34 | $47.71 | 991,578 |
2020-08-06 | $52.75 | $52.87 | $50.60 | $51.47 | $49.77 | 1,391,546 |
2020-08-05 | $51.99 | $52.87 | $50.55 | $51.53 | $49.82 | 1,214,526 |
2020-08-04 | $47.96 | $50.59 | $47.50 | $50.50 | $48.83 | 1,023,414 |
2020-08-03 | $48.51 | $48.60 | $47.15 | $48.20 | $46.60 | 820,316 |
2020-07-31 | $48.17 | $48.45 | $47.67 | $48.34 | $46.74 | 658,619 |
2020-07-30 | $47.52 | $48.35 | $46.54 | $47.34 | $45.77 | 913,977 |
2020-07-29 | $49.46 | $49.86 | $48.02 | $49.11 | $47.48 | 1,066,889 |
2020-07-28 | $49.04 | $50.10 | $48.55 | $49.24 | $47.61 | 1,216,279 |
2020-07-27 | $49.50 | $50.45 | $49.32 | $49.99 | $48.34 | 2,366,835 |
2020-07-24 | $46.00 | $47.16 | $45.75 | $46.91 | $45.36 | 1,167,750 |
2020-07-23 | $46.61 | $47.22 | $44.54 | $45.50 | $43.99 | 1,455,442 |
2020-07-22 | $46.09 | $46.99 | $45.60 | $46.75 | $45.20 | 1,872,481 |
2020-07-21 | $44.83 | $45.56 | $44.31 | $44.57 | $43.10 | 1,805,923 |
2020-07-20 | $41.96 | $43.42 | $41.75 | $43.14 | $41.71 | 954,099 |
2020-07-17 | $40.24 | $41.23 | $39.98 | $41.14 | $39.78 | 938,204 |
2020-07-16 | $39.96 | $40.46 | $39.20 | $39.57 | $38.26 | 464,080 |
2020-07-15 | $40.10 | $40.62 | $39.22 | $40.42 | $39.08 | 625,683 |
2020-07-14 | $38.40 | $39.75 | $37.91 | $39.65 | $38.34 | 424,700 |
2020-07-13 | $40.47 | $40.84 | $38.41 | $38.52 | $37.25 | 747,400 |
2020-07-10 | $39.77 | $39.98 | $39.02 | $39.47 | $38.16 | 427,100 |
2020-07-09 | $39.75 | $40.25 | $38.45 | $39.39 | $38.09 | 1,151,046 |
2020-07-08 | $38.36 | $39.35 | $38.35 | $39.26 | $37.96 | 1,207,469 |
2020-07-07 | $36.80 | $37.90 | $36.71 | $37.58 | $36.34 | 869,347 |
2020-07-06 | $37.20 | $37.36 | $36.42 | $36.88 | $35.66 | 546,532 |
2020-07-02 | $36.69 | $37.20 | $36.21 | $36.22 | $35.02 | 510,170 |
2020-07-01 | $37.11 | $37.18 | $35.81 | $36.78 | $35.56 | 635,900 |
2020-06-30 | $35.70 | $37.08 | $35.27 | $37.02 | $35.79 | 565,473 |
2020-06-29 | $35.49 | $35.69 | $35.07 | $35.67 | $34.49 | 213,751 |
2020-06-26 | $35.19 | $35.61 | $34.31 | $35.46 | $34.15 | 279,730 |
2020-06-25 | $35.15 | $35.46 | $34.51 | $35.41 | $34.11 | 252,811 |
2020-06-24 | $35.94 | $36.24 | $34.69 | $35.04 | $33.75 | 620,066 |
2020-06-23 | $36.26 | $36.75 | $35.86 | $36.20 | $34.87 | 410,447 |
2020-06-22 | $34.87 | $35.98 | $34.75 | $35.55 | $34.24 | 799,773 |
2020-06-19 | $33.40 | $34.56 | $33.35 | $33.98 | $32.73 | 432,231 |
2020-06-18 | $33.44 | $33.70 | $32.87 | $32.97 | $31.76 | 191,533 |
2020-06-17 | $33.74 | $33.98 | $33.37 | $33.60 | $32.36 | 326,975 |
2020-06-16 | $34.67 | $34.99 | $33.35 | $33.47 | $32.24 | 408,557 |
2020-06-15 | $32.64 | $34.55 | $31.94 | $34.28 | $33.02 | 514,380 |
2020-06-12 | $34.24 | $34.70 | $33.45 | $33.82 | $32.57 | 454,756 |
2020-06-11 | $36.58 | $36.58 | $33.15 | $33.52 | $32.28 | 943,553 |
2020-06-10 | $34.94 | $36.32 | $34.01 | $36.21 | $34.88 | 679,097 |
2020-06-09 | $34.69 | $35.09 | $34.18 | $34.24 | $32.98 | 272,139 |
2020-06-08 | $34.22 | $34.56 | $33.72 | $34.51 | $33.24 | 555,430 |
2020-06-05 | $33.85 | $33.94 | $32.94 | $33.84 | $32.59 | 628,137 |
2020-06-04 | $34.89 | $35.21 | $34.40 | $34.69 | $33.41 | 486,000 |
2020-06-03 | $34.85 | $34.99 | $34.03 | $34.50 | $33.23 | 743,557 |
2020-06-02 | $37.65 | $37.65 | $35.61 | $35.76 | $34.44 | 868,263 |
2020-06-01 | $36.49 | $37.54 | $36.25 | $37.53 | $36.15 | 635,836 |
2020-05-29 | $36.12 | $36.35 | $35.69 | $36.17 | $34.84 | 898,312 |
2020-05-28 | $35.53 | $36.14 | $34.91 | $35.10 | $33.81 | 484,990 |
2020-05-27 | $34.10 | $34.88 | $33.46 | $34.74 | $33.46 | 740,718 |
2020-05-26 | $36.21 | $36.21 | $34.64 | $34.70 | $33.42 | 575,325 |
2020-05-22 | $36.60 | $36.96 | $35.98 | $36.01 | $34.68 | 475,002 |
2020-05-21 | $36.76 | $36.81 | $35.35 | $36.08 | $34.75 | 716,708 |
2020-05-20 | $37.37 | $37.68 | $36.81 | $37.40 | $36.02 | 929,824 |
2020-05-19 | $36.65 | $37.38 | $36.10 | $36.91 | $35.55 | 1,054,600 |
2020-05-18 | $36.57 | $36.79 | $35.51 | $35.98 | $34.65 | 1,451,662 |
2020-05-15 | $33.86 | $35.26 | $33.66 | $35.17 | $33.87 | 1,459,827 |
2020-05-14 | $31.94 | $32.94 | $31.56 | $32.86 | $31.65 | 373,518 |
2020-05-13 | $32.31 | $32.78 | $31.45 | $32.18 | $30.99 | 463,775 |
2020-05-12 | $32.51 | $33.09 | $31.81 | $31.95 | $30.77 | 388,494 |
2020-05-11 | $32.95 | $33.27 | $31.93 | $32.27 | $31.08 | 449,677 |
2020-05-08 | $33.42 | $33.88 | $33.01 | $33.17 | $31.95 | 392,665 |
2020-05-07 | $32.21 | $33.50 | $31.90 | $33.10 | $31.88 | 482,261 |
2020-05-06 | $32.27 | $32.48 | $31.67 | $31.77 | $30.60 | 193,388 |
2020-05-05 | $32.29 | $32.89 | $31.79 | $32.70 | $31.50 | 275,005 |
2020-05-04 | $32.05 | $32.37 | $31.82 | $32.31 | $31.12 | 305,555 |
2020-05-01 | $30.39 | $32.07 | $30.26 | $31.98 | $30.80 | 270,091 |
2020-04-30 | $31.93 | $32.47 | $30.84 | $30.99 | $29.85 | 320,815 |
2020-04-29 | $31.67 | $32.83 | $31.60 | $32.59 | $31.39 | 406,030 |
2020-04-28 | $31.37 | $31.80 | $30.84 | $31.52 | $30.36 | 261,376 |
2020-04-27 | $31.43 | $31.57 | $30.68 | $31.46 | $30.30 | 278,791 |
2020-04-24 | $31.44 | $31.94 | $30.42 | $31.21 | $30.06 | 305,453 |
2020-04-23 | $31.00 | $32.28 | $30.67 | $31.05 | $29.91 | 740,710 |
2020-04-22 | $29.68 | $30.44 | $29.45 | $30.34 | $29.22 | 294,871 |
2020-04-21 | $27.89 | $29.05 | $27.63 | $28.77 | $27.71 | 255,226 |
2020-04-20 | $28.33 | $29.44 | $28.33 | $28.93 | $27.86 | 270,856 |
2020-04-17 | $28.19 | $29.04 | $28.00 | $28.33 | $27.29 | 437,189 |
2020-04-16 | $28.79 | $29.49 | $28.34 | $29.09 | $28.02 | 268,624 |
2020-04-15 | $28.34 | $29.27 | $27.82 | $28.47 | $27.42 | 352,606 |
2020-04-14 | $30.10 | $31.15 | $29.06 | $29.48 | $28.39 | 1,070,067 |
2020-04-13 | $27.62 | $29.37 | $26.83 | $29.33 | $28.25 | 530,451 |
2020-04-09 | $26.37 | $28.10 | $26.36 | $27.62 | $26.60 | 397,366 |
2020-04-08 | $25.74 | $25.80 | $25.31 | $25.51 | $24.57 | 121,943 |
2020-04-07 | $26.00 | $26.34 | $25.17 | $25.40 | $24.46 | 331,422 |
2020-04-06 | $24.89 | $25.73 | $24.24 | $25.04 | $24.12 | 218,511 |
2020-04-03 | $24.48 | $24.77 | $23.71 | $23.80 | $22.92 | 145,270 |
2020-04-02 | $23.98 | $25.07 | $23.80 | $24.52 | $23.62 | 256,109 |
2020-04-01 | $23.35 | $24.14 | $23.14 | $23.45 | $22.59 | 154,337 |
2020-03-31 | $23.90 | $24.91 | $23.68 | $23.85 | $22.97 | 128,494 |
2020-03-30 | $24.72 | $25.37 | $23.50 | $24.09 | $23.20 | 308,765 |
2020-03-27 | $25.44 | $25.80 | $24.15 | $24.48 | $23.58 | 205,080 |
2020-03-26 | $26.77 | $27.49 | $25.61 | $26.22 | $25.25 | 453,765 |
2020-03-25 | $25.36 | $26.88 | $24.62 | $26.29 | $25.32 | 287,936 |
2020-03-24 | $25.00 | $26.79 | $23.82 | $25.72 | $24.77 | 508,106 |
2020-03-23 | $21.50 | $22.69 | $20.76 | $22.12 | $21.30 | 381,711 |
2020-03-20 | $22.19 | $22.72 | $20.75 | $21.06 | $20.28 | 285,844 |
2020-03-19 | $20.22 | $23.52 | $19.44 | $20.50 | $19.74 | 547,915 |
2020-03-18 | $22.17 | $23.65 | $20.50 | $20.53 | $19.77 | 394,533 |
2020-03-17 | $20.53 | $24.68 | $20.00 | $23.33 | $22.47 | 505,711 |
2020-03-16 | $16.50 | $21.84 | $16.00 | $21.03 | $20.26 | 940,565 |
2020-03-13 | $23.55 | $23.75 | $18.51 | $18.61 | $17.92 | 744,991 |
2020-03-12 | $22.41 | $24.49 | $21.03 | $22.45 | $21.62 | 493,273 |
2020-03-11 | $27.34 | $27.40 | $25.09 | $25.62 | $24.68 | 346,535 |
2020-03-10 | $27.19 | $27.85 | $26.68 | $27.44 | $26.43 | 540,400 |
2020-03-09 | $27.35 | $28.42 | $26.61 | $27.01 | $26.01 | 558,458 |
2020-03-06 | $29.59 | $29.61 | $28.53 | $29.13 | $28.06 | 277,926 |
2020-03-05 | $29.70 | $29.89 | $29.14 | $29.79 | $28.69 | 273,637 |
2020-03-04 | $29.58 | $29.82 | $28.90 | $29.50 | $28.41 | 292,802 |
2020-03-03 | $28.81 | $30.24 | $28.42 | $29.29 | $28.21 | 811,840 |
2020-03-02 | $27.79 | $28.45 | $27.52 | $28.45 | $27.40 | 317,145 |
2020-02-28 | $28.59 | $28.59 | $26.25 | $27.23 | $26.23 | 1,225,117 |
2020-02-27 | $31.91 | $32.00 | $29.40 | $29.63 | $28.54 | 728,970 |
2020-02-26 | $31.60 | $32.08 | $31.47 | $31.63 | $30.46 | 703,766 |
2020-02-25 | $32.30 | $32.86 | $31.75 | $31.75 | $30.58 | 424,441 |
2020-02-24 | $33.70 | $33.74 | $32.25 | $32.59 | $31.39 | 644,904 |
2020-02-21 | $33.00 | $33.12 | $32.77 | $33.11 | $31.89 | 379,294 |
2020-02-20 | $32.55 | $32.91 | $32.27 | $32.56 | $31.36 | 333,175 |
2020-02-19 | $32.38 | $32.75 | $32.17 | $32.69 | $31.49 | 403,041 |
2020-02-18 | $31.01 | $32.00 | $31.01 | $31.97 | $30.79 | 426,371 |
2020-02-14 | $30.68 | $31.00 | $30.65 | $30.82 | $29.68 | 90,413 |
2020-02-13 | $30.60 | $30.94 | $30.55 | $30.62 | $29.49 | 105,127 |
2020-02-12 | $30.81 | $30.82 | $30.40 | $30.46 | $29.34 | 124,571 |
2020-02-11 | $30.66 | $31.10 | $30.63 | $30.95 | $29.81 | 110,738 |
2020-02-10 | $30.69 | $30.89 | $30.56 | $30.73 | $29.60 | 90,347 |
2020-02-07 | $31.34 | $31.62 | $30.57 | $30.60 | $29.47 | 144,458 |
2020-02-06 | $30.78 | $31.25 | $30.70 | $31.24 | $30.09 | 120,660 |
2020-02-05 | $30.13 | $30.66 | $30.10 | $30.41 | $29.29 | 116,227 |
2020-02-04 | $30.18 | $30.29 | $29.75 | $30.13 | $29.02 | 290,877 |
2020-02-03 | $30.79 | $30.99 | $30.31 | $30.49 | $29.37 | 209,494 |
2020-01-31 | $30.89 | $31.32 | $30.67 | $31.10 | $29.95 | 196,803 |
2020-01-30 | $31.06 | $31.13 | $30.57 | $30.88 | $29.74 | 152,373 |
2020-01-29 | $30.30 | $30.89 | $30.18 | $30.87 | $29.73 | 98,686 |
2020-01-28 | $30.73 | $31.03 | $30.19 | $30.29 | $29.17 | 292,851 |
2020-01-27 | $32.08 | $32.17 | $31.03 | $31.13 | $29.98 | 226,068 |
2020-01-24 | $31.21 | $31.78 | $31.11 | $31.78 | $30.61 | 191,147 |
2020-01-23 | $31.22 | $31.70 | $31.15 | $31.28 | $30.13 | 105,692 |
2020-01-22 | $31.38 | $31.64 | $31.26 | $31.44 | $30.28 | 123,065 |
2020-01-21 | $30.91 | $31.32 | $30.63 | $31.28 | $30.13 | 227,199 |
2020-01-17 | $31.67 | $31.79 | $30.90 | $31.07 | $29.93 | 193,851 |
2020-01-16 | $31.53 | $31.62 | $31.22 | $31.55 | $30.39 | 151,711 |
2020-01-15 | $31.42 | $31.73 | $31.07 | $31.61 | $30.45 | 234,529 |
2020-01-14 | $30.62 | $31.16 | $30.51 | $31.15 | $30.00 | 224,810 |
2020-01-13 | $31.17 | $31.17 | $30.69 | $30.78 | $29.65 | 168,308 |
2020-01-10 | $31.02 | $31.46 | $30.86 | $31.20 | $30.05 | 378,286 |
2020-01-09 | $31.07 | $31.27 | $30.66 | $30.84 | $29.70 | 252,498 |
2020-01-08 | $32.60 | $32.73 | $31.32 | $31.39 | $30.23 | 542,589 |
2020-01-07 | $32.32 | $32.67 | $32.00 | $32.60 | $31.40 | 208,471 |
2020-01-06 | $33.25 | $33.38 | $32.21 | $32.32 | $31.13 | 372,413 |
2020-01-03 | $33.39 | $33.39 | $32.53 | $32.69 | $31.49 | 197,563 |
2020-01-02 | $33.37 | $33.50 | $32.69 | $32.94 | $31.73 | 290,354 |
2019-12-31 | $33.51 | $33.75 | $33.06 | $33.18 | $31.96 | 232,179 |
2019-12-30 | $32.68 | $33.37 | $32.66 | $33.20 | $31.98 | 314,010 |
2019-12-27 | $33.20 | $33.36 | $32.80 | $32.86 | $31.26 | 300,253 |
2019-12-26 | $33.18 | $33.63 | $32.90 | $33.32 | $31.70 | 488,781 |
2019-12-24 | $31.90 | $32.84 | $31.90 | $32.84 | $31.24 | 478,488 |
2019-12-23 | $30.58 | $31.76 | $30.42 | $31.74 | $30.20 | 333,106 |
2019-12-20 | $31.09 | $31.30 | $30.42 | $30.42 | $28.94 | 190,198 |
2019-12-19 | $31.07 | $31.07 | $30.70 | $30.94 | $29.44 | 81,499 |
2019-12-18 | $30.82 | $31.09 | $30.54 | $31.07 | $29.56 | 102,592 |
2019-12-17 | $31.09 | $31.12 | $30.84 | $30.87 | $29.37 | 168,570 |
2019-12-16 | $31.25 | $31.51 | $31.05 | $31.13 | $29.62 | 183,022 |
2019-12-13 | $30.89 | $31.36 | $30.89 | $31.29 | $29.77 | 121,910 |
2019-12-12 | $31.12 | $31.52 | $30.62 | $30.95 | $29.45 | 232,268 |
2019-12-11 | $30.27 | $30.96 | $30.27 | $30.91 | $29.41 | 304,255 |
2019-12-10 | $30.00 | $30.20 | $29.89 | $30.20 | $28.73 | 176,695 |
2019-12-09 | $30.02 | $30.13 | $29.85 | $29.87 | $28.42 | 150,949 |
2019-12-06 | $30.49 | $30.53 | $29.92 | $29.95 | $28.50 | 254,626 |
2019-12-05 | $30.55 | $31.20 | $30.54 | $30.94 | $29.44 | 192,145 |
2019-12-04 | $30.60 | $30.81 | $30.22 | $30.63 | $29.14 | 207,197 |
2019-12-03 | $30.27 | $30.66 | $30.27 | $30.60 | $29.11 | 186,866 |
2019-12-02 | $29.57 | $29.85 | $29.44 | $29.79 | $28.34 | 155,404 |
2019-11-29 | $29.12 | $29.79 | $29.09 | $29.70 | $28.26 | 72,072 |
2019-11-27 | $29.26 | $29.28 | $28.83 | $29.13 | $27.72 | 187,349 |
2019-11-26 | $28.80 | $29.49 | $28.79 | $29.49 | $28.06 | 119,142 |
2019-11-25 | $28.90 | $29.30 | $28.76 | $28.79 | $27.39 | 169,982 |
2019-11-22 | $29.50 | $29.50 | $29.00 | $29.11 | $27.70 | 211,423 |
2019-11-21 | $29.94 | $30.03 | $29.36 | $29.38 | $27.95 | 117,467 |
2019-11-20 | $29.98 | $30.27 | $29.79 | $30.12 | $28.66 | 95,616 |
2019-11-19 | $30.22 | $30.50 | $30.07 | $30.09 | $28.63 | 79,142 |
2019-11-18 | $29.78 | $30.39 | $29.47 | $30.30 | $28.83 | 199,328 |
2019-11-15 | $29.63 | $29.90 | $29.59 | $29.62 | $28.18 | 65,533 |
2019-11-14 | $29.80 | $29.91 | $29.56 | $29.79 | $28.34 | 84,511 |
2019-11-13 | $29.88 | $30.03 | $29.75 | $29.79 | $28.34 | 102,780 |
2019-11-12 | $29.47 | $29.66 | $28.94 | $29.58 | $28.14 | 193,139 |
2019-11-11 | $29.45 | $29.69 | $29.24 | $29.54 | $28.11 | 93,296 |
2019-11-08 | $29.16 | $29.72 | $29.15 | $29.45 | $28.02 | 163,172 |
2019-11-07 | $29.84 | $29.98 | $29.11 | $29.51 | $28.08 | 227,093 |
2019-11-06 | $29.89 | $30.24 | $29.70 | $30.03 | $28.57 | 110,995 |
2019-11-05 | $29.77 | $29.89 | $29.53 | $29.82 | $28.37 | 167,327 |
2019-11-04 | $30.58 | $30.69 | $30.07 | $30.24 | $28.77 | 288,604 |
2019-11-01 | $30.20 | $30.67 | $30.11 | $30.62 | $29.13 | 156,374 |
2019-10-31 | $30.07 | $30.49 | $30.00 | $30.37 | $28.89 | 271,962 |
2019-10-30 | $29.40 | $29.79 | $29.10 | $29.70 | $28.26 | 112,773 |
2019-10-29 | $28.90 | $29.49 | $28.76 | $29.34 | $27.91 | 87,741 |
2019-10-28 | $29.57 | $29.57 | $28.96 | $29.13 | $27.72 | 160,419 |
2019-10-25 | $29.88 | $30.15 | $29.40 | $29.79 | $28.34 | 335,307 |
2019-10-24 | $28.87 | $29.28 | $28.80 | $29.21 | $27.79 | 177,914 |
2019-10-23 | $28.53 | $28.82 | $28.44 | $28.54 | $27.15 | 86,194 |
2019-10-22 | $28.48 | $28.63 | $28.25 | $28.53 | $27.14 | 110,586 |
2019-10-21 | $29.06 | $29.10 | $28.39 | $28.45 | $27.07 | 117,590 |
2019-10-18 | $28.63 | $28.97 | $28.50 | $28.79 | $27.39 | 39,524 |
2019-10-17 | $28.10 | $28.90 | $28.10 | $28.73 | $27.33 | 173,506 |
2019-10-16 | $27.68 | $28.07 | $27.55 | $28.06 | $26.70 | 140,543 |
2019-10-15 | $28.31 | $28.31 | $27.47 | $27.49 | $26.15 | 541,693 |
2019-10-14 | $28.23 | $28.54 | $28.23 | $28.30 | $26.93 | 90,466 |
2019-10-11 | $28.80 | $28.80 | $28.14 | $28.19 | $26.82 | 209,355 |
2019-10-10 | $28.69 | $28.98 | $28.34 | $28.95 | $27.54 | 129,099 |
2019-10-09 | $29.28 | $29.36 | $28.65 | $28.73 | $27.33 | 160,343 |
2019-10-08 | $28.88 | $29.22 | $28.77 | $29.19 | $27.77 | 154,267 |
2019-10-07 | $28.76 | $28.90 | $28.46 | $28.54 | $27.15 | 105,975 |
2019-10-04 | $28.29 | $28.91 | $28.12 | $28.87 | $27.47 | 157,979 |
2019-10-03 | $28.39 | $29.00 | $28.30 | $28.31 | $26.93 | 177,947 |
2019-10-02 | $28.58 | $28.60 | $28.14 | $28.41 | $27.03 | 160,003 |
2019-10-01 | $27.95 | $28.64 | $27.85 | $28.22 | $26.85 | 160,362 |
2019-09-30 | $28.56 | $28.90 | $27.92 | $28.11 | $26.74 | 357,581 |
2019-09-27 | $29.25 | $29.46 | $28.76 | $29.10 | $27.69 | 165,952 |
2019-09-26 | $30.09 | $30.28 | $29.58 | $29.66 | $28.22 | 193,689 |
2019-09-25 | $31.03 | $31.03 | $29.65 | $29.87 | $28.42 | 347,048 |
2019-09-24 | $30.61 | $31.24 | $30.31 | $31.20 | $29.68 | 339,089 |
2019-09-23 | $30.20 | $30.87 | $30.20 | $30.80 | $29.30 | 485,561 |
2019-09-20 | $29.60 | $29.92 | $29.34 | $29.91 | $28.46 | 250,906 |
2019-09-19 | $29.37 | $29.55 | $29.20 | $29.40 | $27.97 | 92,599 |
2019-09-18 | $29.83 | $29.83 | $28.60 | $29.20 | $27.78 | 283,035 |
2019-09-17 | $29.18 | $29.86 | $29.01 | $29.80 | $28.35 | 186,257 |
2019-09-16 | $29.15 | $29.42 | $28.65 | $29.14 | $27.72 | 244,707 |
2019-09-13 | $29.45 | $29.79 | $28.64 | $28.65 | $27.26 | 432,583 |
2019-09-12 | $30.40 | $30.69 | $29.45 | $29.50 | $28.07 | 363,789 |
2019-09-11 | $29.51 | $30.21 | $29.51 | $29.86 | $28.41 | 291,374 |
2019-09-10 | $29.22 | $29.78 | $28.90 | $29.45 | $28.02 | 332,233 |
2019-09-09 | $29.90 | $30.06 | $28.98 | $29.27 | $27.85 | 448,352 |
2019-09-06 | $30.75 | $31.12 | $29.80 | $29.84 | $28.39 | 486,588 |
2019-09-05 | $31.63 | $31.72 | $30.39 | $30.75 | $29.26 | 954,923 |
2019-09-04 | $31.90 | $32.26 | $31.81 | $32.22 | $30.66 | 719,443 |
2019-09-03 | $31.33 | $32.14 | $31.33 | $31.80 | $30.26 | 716,844 |
2019-08-30 | $30.57 | $31.19 | $30.55 | $30.87 | $29.37 | 373,581 |
2019-08-29 | $31.48 | $31.60 | $30.34 | $30.69 | $29.20 | 744,042 |
2019-08-28 | $31.39 | $31.78 | $30.88 | $31.35 | $29.83 | 724,755 |
2019-08-27 | $30.06 | $31.25 | $30.06 | $31.16 | $29.65 | 899,064 |
2019-08-26 | $29.99 | $30.21 | $29.61 | $29.75 | $28.31 | 506,699 |
2019-08-23 | $28.85 | $29.80 | $28.85 | $29.74 | $28.30 | 503,180 |
2019-08-22 | $28.73 | $28.90 | $28.61 | $28.61 | $27.22 | 195,841 |
2019-08-21 | $28.67 | $28.96 | $28.56 | $28.84 | $27.44 | 194,023 |
2019-08-20 | $28.00 | $28.88 | $27.94 | $28.71 | $27.32 | 283,008 |
2019-08-19 | $27.62 | $28.21 | $27.35 | $27.87 | $26.52 | 463,310 |
2019-08-16 | $28.42 | $28.58 | $28.04 | $28.20 | $26.83 | 344,624 |
2019-08-15 | $28.39 | $28.75 | $28.12 | $28.58 | $27.19 | 298,408 |
2019-08-14 | $29.14 | $29.19 | $28.33 | $28.39 | $27.01 | 563,780 |
2019-08-13 | $29.80 | $29.80 | $28.10 | $28.59 | $27.20 | 855,123 |
2019-08-12 | $29.72 | $29.90 | $29.21 | $29.36 | $27.93 | 411,650 |
2019-08-09 | $29.54 | $29.88 | $29.41 | $29.46 | $28.03 | 528,433 |
2019-08-08 | $28.81 | $29.95 | $28.58 | $29.79 | $28.34 | 1,575,837 |
2019-08-07 | $29.32 | $29.68 | $28.85 | $28.96 | $27.55 | 1,059,227 |
2019-08-06 | $28.33 | $28.65 | $28.18 | $28.50 | $27.12 | 542,079 |
2019-08-05 | $28.41 | $28.99 | $28.29 | $28.33 | $26.95 | 630,531 |
2019-08-02 | $28.01 | $28.20 | $27.55 | $27.64 | $26.30 | 381,877 |
2019-08-01 | $26.80 | $28.36 | $26.51 | $28.24 | $26.87 | 623,715 |
2019-07-31 | $28.40 | $28.42 | $27.23 | $27.27 | $25.95 | 757,156 |
2019-07-30 | $28.60 | $28.83 | $28.34 | $28.59 | $27.20 | 391,030 |
2019-07-29 | $28.45 | $28.78 | $28.16 | $28.75 | $27.35 | 284,012 |
2019-07-26 | $28.66 | $28.84 | $28.25 | $28.42 | $27.04 | 290,875 |
2019-07-25 | $29.42 | $29.42 | $28.52 | $28.65 | $27.26 | 447,712 |
2019-07-24 | $29.06 | $29.52 | $29.03 | $29.50 | $28.07 | 416,053 |
2019-07-23 | $29.08 | $29.32 | $28.53 | $28.70 | $27.31 | 559,516 |
2019-07-22 | $28.89 | $29.22 | $28.75 | $29.08 | $27.67 | 771,852 |
2019-07-19 | $29.16 | $29.46 | $28.45 | $28.63 | $27.24 | 1,117,499 |
2019-07-18 | $28.35 | $29.27 | $28.00 | $29.20 | $27.78 | 899,734 |
2019-07-17 | $27.28 | $28.37 | $27.28 | $28.32 | $26.94 | 658,970 |
2019-07-16 | $26.51 | $27.30 | $26.43 | $27.07 | $25.76 | 586,477 |
2019-07-15 | $26.39 | $26.43 | $26.14 | $26.37 | $25.09 | 174,703 |
2019-07-12 | $26.14 | $26.41 | $26.10 | $26.32 | $25.04 | 121,491 |
2019-07-11 | $26.50 | $26.50 | $25.87 | $26.10 | $24.83 | 160,264 |
2019-07-10 | $26.34 | $26.45 | $26.01 | $26.42 | $25.14 | 264,157 |
2019-07-09 | $25.99 | $26.09 | $25.75 | $25.97 | $24.71 | 277,259 |
2019-07-08 | $26.43 | $26.44 | $26.07 | $26.11 | $24.84 | 127,442 |
2019-07-05 | $26.10 | $26.41 | $25.86 | $26.34 | $25.06 | 160,951 |
2019-07-03 | $26.64 | $26.79 | $26.46 | $26.59 | $25.30 | 105,672 |
2019-07-02 | $26.12 | $26.67 | $25.93 | $26.64 | $25.35 | 252,806 |
2019-07-01 | $26.20 | $26.33 | $25.78 | $25.81 | $24.56 | 138,715 |
2019-06-28 | $26.74 | $26.84 | $26.61 | $26.81 | $25.51 | 127,127 |
2019-06-27 | $26.66 | $26.75 | $26.48 | $26.65 | $25.36 | 159,271 |
2019-06-26 | $26.73 | $27.16 | $26.58 | $26.97 | $25.57 | 200,644 |
2019-06-25 | $27.35 | $27.55 | $26.67 | $27.09 | $25.68 | 417,848 |
2019-06-24 | $26.69 | $27.27 | $26.60 | $27.21 | $25.79 | 547,479 |
2019-06-21 | $26.42 | $26.54 | $26.06 | $26.42 | $25.04 | 1,635,979 |
2019-06-20 | $26.26 | $26.50 | $26.05 | $26.40 | $25.03 | 760,257 |
2019-06-19 | $25.00 | $25.43 | $24.91 | $25.29 | $23.97 | 82,088 |
2019-06-18 | $25.27 | $25.38 | $24.90 | $25.09 | $23.78 | 129,542 |
2019-06-17 | $24.82 | $24.98 | $24.70 | $24.94 | $23.64 | 48,607 |
2019-06-14 | $25.11 | $25.28 | $24.55 | $24.75 | $23.46 | 173,369 |
2019-06-13 | $24.51 | $24.87 | $24.45 | $24.84 | $23.55 | 77,113 |
2019-06-12 | $24.44 | $24.61 | $24.40 | $24.50 | $23.22 | 105,587 |
2019-06-11 | $23.85 | $24.31 | $23.85 | $24.24 | $22.98 | 48,122 |
2019-06-10 | $23.90 | $24.00 | $23.75 | $23.90 | $22.66 | 208,505 |
2019-06-07 | $24.37 | $24.57 | $24.11 | $24.20 | $22.94 | 176,297 |
2019-06-06 | $24.10 | $24.30 | $23.92 | $24.09 | $22.84 | 107,154 |
2019-06-05 | $24.11 | $24.40 | $23.73 | $23.98 | $22.73 | 138,973 |
2019-06-04 | $23.75 | $24.07 | $23.65 | $23.96 | $22.71 | 256,139 |
2019-06-03 | $23.31 | $23.97 | $23.31 | $23.88 | $22.64 | 563,721 |
2019-05-31 | $22.61 | $23.06 | $22.61 | $23.05 | $21.85 | 180,277 |
2019-05-30 | $22.20 | $22.47 | $22.07 | $22.44 | $21.27 | 150,960 |
2019-05-29 | $21.99 | $22.14 | $21.99 | $22.05 | $20.90 | 79,255 |
2019-05-28 | $22.15 | $22.33 | $21.91 | $21.98 | $20.84 | 152,557 |
2019-05-24 | $22.15 | $22.39 | $22.03 | $22.31 | $21.15 | 284,773 |
2019-05-23 | $22.07 | $22.42 | $22.03 | $22.04 | $20.89 | 537,745 |
2019-05-22 | $22.54 | $22.77 | $21.96 | $22.00 | $20.85 | 80,815 |
2019-05-21 | $22.35 | $22.56 | $22.13 | $22.42 | $21.25 | 149,004 |
2019-05-20 | $22.61 | $22.72 | $22.36 | $22.39 | $21.22 | 88,373 |
2019-05-17 | $22.42 | $22.59 | $22.32 | $22.59 | $21.41 | 66,828 |
2019-05-16 | $22.89 | $23.03 | $22.45 | $22.51 | $21.34 | 231,850 |
2019-05-15 | $22.99 | $23.16 | $22.89 | $22.95 | $21.76 | 71,674 |
2019-05-14 | $23.20 | $23.36 | $22.86 | $22.94 | $21.75 | 110,852 |
2019-05-13 | $22.86 | $23.20 | $22.72 | $23.10 | $21.90 | 106,171 |
2019-05-10 | $23.17 | $23.17 | $22.81 | $22.88 | $21.69 | 333,300 |
2019-05-09 | $23.47 | $23.51 | $23.05 | $23.05 | $21.85 | 88,236 |
2019-05-08 | $24.15 | $24.31 | $23.50 | $23.58 | $22.35 | 86,616 |
2019-05-07 | $23.77 | $24.13 | $23.55 | $24.04 | $22.79 | 57,610 |
2019-05-06 | $23.70 | $23.87 | $23.56 | $23.75 | $22.51 | 116,701 |
2019-05-03 | $23.62 | $24.01 | $23.62 | $23.80 | $22.56 | 83,906 |
2019-05-02 | $23.85 | $23.87 | $23.40 | $23.46 | $22.24 | 195,397 |
2019-05-01 | $24.40 | $24.65 | $23.97 | $24.02 | $22.77 | 93,627 |
2019-04-30 | $24.34 | $24.59 | $24.34 | $24.46 | $23.19 | 45,744 |
2019-04-29 | $24.67 | $24.78 | $24.30 | $24.31 | $23.04 | 96,114 |
2019-04-26 | $24.15 | $24.80 | $24.15 | $24.76 | $23.47 | 85,475 |
2019-04-25 | $24.15 | $24.30 | $24.00 | $24.04 | $22.79 | 60,118 |
2019-04-24 | $24.11 | $24.30 | $23.93 | $24.17 | $22.91 | 267,792 |
2019-04-23 | $24.11 | $24.28 | $24.02 | $24.18 | $22.92 | 142,332 |
2019-04-22 | $24.69 | $24.82 | $24.29 | $24.37 | $23.10 | 99,075 |
2019-04-18 | $24.89 | $25.09 | $24.60 | $24.65 | $23.37 | 107,995 |
2019-04-17 | $25.30 | $25.35 | $24.86 | $24.94 | $23.64 | 81,298 |
2019-04-16 | $25.55 | $25.55 | $25.31 | $25.35 | $24.03 | 43,673 |
2019-04-15 | $25.55 | $25.68 | $25.34 | $25.56 | $24.23 | 106,568 |
2019-04-12 | $25.88 | $25.93 | $25.61 | $25.65 | $24.31 | 62,204 |
2019-04-11 | $26.05 | $26.12 | $25.72 | $25.79 | $24.45 | 95,418 |
2019-04-10 | $26.60 | $26.67 | $26.38 | $26.40 | $25.03 | 64,356 |
2019-04-09 | $26.75 | $26.77 | $26.42 | $26.54 | $25.16 | 73,066 |
2019-04-08 | $26.58 | $26.71 | $26.48 | $26.67 | $25.28 | 110,994 |
2019-04-05 | $26.53 | $26.53 | $26.22 | $26.44 | $25.06 | 84,533 |
2019-04-04 | $25.94 | $26.53 | $25.80 | $26.53 | $25.15 | 128,599 |
2019-04-03 | $26.07 | $26.20 | $25.98 | $26.05 | $24.69 | 96,943 |
2019-04-02 | $25.97 | $26.10 | $25.92 | $26.02 | $24.67 | 175,294 |
2019-04-01 | $26.60 | $26.60 | $25.94 | $26.01 | $24.66 | 1,206,173 |
2019-03-29 | $26.86 | $26.86 | $26.39 | $26.40 | $25.03 | 77,002 |
2019-03-28 | $27.17 | $27.17 | $26.51 | $26.62 | $25.23 | 104,957 |
2019-03-27 | $27.51 | $27.51 | $27.21 | $27.22 | $25.80 | 75,326 |
2019-03-26 | $27.57 | $27.66 | $27.38 | $27.56 | $26.13 | 76,886 |
2019-03-25 | $27.43 | $27.79 | $27.40 | $27.71 | $26.27 | 105,906 |
2019-03-22 | $27.20 | $27.47 | $27.12 | $27.20 | $25.78 | 54,425 |
2019-03-21 | $27.13 | $27.38 | $26.86 | $27.29 | $25.87 | 67,063 |
2019-03-20 | $26.71 | $27.25 | $26.28 | $27.13 | $25.72 | 111,881 |
2019-03-19 | $26.73 | $26.80 | $26.52 | $26.61 | $25.22 | 95,830 |
2019-03-18 | $26.85 | $26.96 | $26.45 | $26.53 | $25.15 | 50,200 |
2019-03-15 | $26.41 | $26.87 | $26.39 | $26.61 | $25.22 | 42,728 |
2019-03-14 | $26.63 | $26.71 | $26.24 | $26.28 | $24.91 | 164,514 |
2019-03-13 | $26.91 | $27.06 | $26.68 | $26.87 | $25.47 | 86,118 |
2019-03-12 | $26.35 | $26.78 | $26.35 | $26.66 | $25.27 | 89,479 |
2019-03-11 | $26.37 | $26.38 | $26.01 | $26.21 | $24.85 | 127,180 |
2019-03-08 | $25.94 | $26.35 | $25.84 | $26.27 | $24.90 | 66,663 |
2019-03-07 | $25.72 | $25.94 | $25.55 | $25.77 | $24.43 | 46,292 |
2019-03-06 | $26.25 | $26.40 | $25.72 | $25.76 | $24.42 | 125,519 |
2019-03-05 | $26.15 | $26.31 | $25.90 | $26.22 | $24.85 | 193,640 |
2019-03-04 | $26.00 | $26.12 | $25.75 | $26.12 | $24.76 | 149,821 |
2019-03-01 | $26.81 | $26.86 | $26.00 | $26.01 | $24.66 | 109,416 |
2019-02-28 | $27.24 | $27.24 | $26.71 | $26.88 | $25.48 | 53,515 |
2019-02-27 | $27.67 | $27.77 | $27.10 | $27.27 | $25.85 | 220,815 |
2019-02-26 | $27.70 | $27.72 | $27.17 | $27.67 | $26.23 | 70,306 |
2019-02-25 | $27.80 | $28.01 | $27.70 | $27.72 | $26.28 | 60,529 |
2019-02-22 | $27.55 | $28.19 | $27.55 | $27.65 | $26.21 | 157,216 |
2019-02-21 | $27.47 | $27.57 | $27.15 | $27.45 | $26.02 | 138,847 |
2019-02-20 | $27.75 | $28.14 | $27.55 | $27.63 | $26.19 | 180,095 |
2019-02-19 | $27.00 | $27.71 | $27.00 | $27.67 | $26.23 | 214,741 |
2019-02-15 | $26.60 | $26.84 | $26.38 | $26.79 | $25.40 | 75,166 |
2019-02-14 | $26.20 | $26.51 | $26.20 | $26.45 | $25.07 | 71,304 |
2019-02-13 | $26.39 | $26.59 | $26.09 | $26.13 | $24.77 | 58,321 |
2019-02-12 | $26.50 | $26.56 | $26.20 | $26.33 | $24.96 | 154,124 |
2019-02-11 | $26.52 | $26.69 | $26.32 | $26.35 | $24.98 | 63,544 |
2019-02-08 | $26.52 | $26.95 | $26.52 | $26.84 | $25.44 | 86,400 |
2019-02-07 | $26.84 | $26.95 | $26.51 | $26.52 | $25.14 | 72,788 |
2019-02-06 | $26.96 | $27.27 | $26.60 | $26.84 | $25.44 | 130,949 |
2019-02-05 | $26.99 | $27.15 | $26.91 | $27.15 | $25.74 | 50,556 |
2019-02-04 | $26.61 | $27.14 | $26.55 | $26.98 | $25.58 | 87,644 |
2019-02-01 | $26.92 | $26.98 | $26.66 | $26.88 | $25.48 | 88,083 |
2019-01-31 | $27.10 | $27.27 | $26.94 | $27.14 | $25.73 | 140,419 |
2019-01-30 | $26.19 | $27.20 | $26.18 | $26.77 | $25.38 | 208,727 |
2019-01-29 | $25.90 | $26.23 | $25.87 | $26.19 | $24.83 | 104,608 |
2019-01-28 | $25.50 | $25.75 | $25.49 | $25.75 | $24.41 | 219,586 |
2019-01-25 | $24.85 | $25.50 | $24.66 | $25.49 | $24.16 | 84,605 |
2019-01-24 | $24.41 | $24.68 | $24.41 | $24.52 | $23.24 | 42,696 |
2019-01-23 | $24.35 | $24.71 | $24.35 | $24.53 | $23.25 | 49,776 |
2019-01-22 | $24.69 | $24.69 | $24.18 | $24.52 | $23.24 | 167,553 |
2019-01-18 | $24.95 | $25.03 | $24.65 | $24.73 | $23.44 | 120,732 |
2019-01-17 | $25.04 | $25.16 | $24.84 | $25.14 | $23.83 | 73,098 |
2019-01-16 | $25.07 | $25.32 | $25.04 | $25.19 | $23.88 | 37,103 |
2019-01-15 | $25.70 | $25.95 | $25.09 | $25.19 | $23.88 | 200,725 |
2019-01-14 | $26.04 | $26.16 | $25.65 | $25.75 | $24.41 | 128,771 |
2019-01-11 | $26.09 | $26.18 | $25.88 | $25.97 | $24.62 | 179,882 |
2019-01-10 | $26.45 | $26.54 | $26.04 | $26.18 | $24.82 | 88,201 |
2019-01-09 | $26.01 | $26.51 | $26.01 | $26.51 | $25.13 | 97,671 |
2019-01-08 | $25.83 | $26.10 | $25.50 | $26.07 | $24.71 | 50,564 |
2019-01-07 | $26.14 | $26.25 | $25.76 | $25.90 | $24.55 | 167,742 |
2019-01-04 | $25.94 | $26.17 | $25.58 | $26.00 | $24.65 | 157,330 |
2019-01-03 | $25.69 | $25.98 | $25.32 | $25.87 | $24.52 | 202,230 |
2019-01-02 | $24.86 | $25.40 | $24.77 | $25.17 | $23.86 | 85,218 |
2018-12-31 | $24.90 | $25.08 | $24.38 | $25.02 | $23.72 | 335,583 |
2018-12-28 | $25.45 | $25.45 | $24.74 | $24.96 | $23.66 | 171,174 |
2018-12-27 | $25.27 | $25.56 | $25.01 | $25.39 | $23.78 | 83,857 |
2018-12-26 | $25.53 | $25.73 | $25.09 | $25.28 | $23.68 | 182,998 |
2018-12-24 | $25.09 | $25.40 | $25.09 | $25.21 | $23.61 | 58,354 |
2018-12-21 | $25.17 | $25.24 | $24.56 | $24.74 | $23.17 | 515,386 |
2018-12-20 | $25.00 | $25.41 | $24.84 | $25.24 | $23.64 | 152,122 |
2018-12-19 | $25.50 | $25.93 | $24.38 | $24.38 | $22.83 | 213,727 |
2018-12-18 | $24.83 | $25.49 | $24.74 | $25.46 | $23.84 | 276,302 |
2018-12-17 | $24.43 | $24.96 | $24.35 | $24.79 | $23.22 | 91,742 |
2018-12-14 | $24.41 | $24.74 | $24.36 | $24.60 | $23.04 | 62,305 |
2018-12-13 | $24.22 | $24.64 | $24.22 | $24.51 | $22.95 | 42,037 |
2018-12-12 | $23.95 | $24.39 | $23.95 | $24.34 | $22.80 | 80,570 |
2018-12-11 | $24.04 | $24.09 | $23.67 | $23.81 | $22.30 | 48,913 |
2018-12-10 | $23.84 | $24.10 | $23.64 | $23.87 | $22.35 | 56,571 |
2018-12-07 | $23.56 | $24.06 | $23.52 | $23.88 | $22.36 | 752,943 |
2018-12-06 | $23.49 | $23.63 | $23.19 | $23.56 | $22.06 | 52,501 |
2018-12-04 | $23.84 | $23.95 | $23.44 | $23.56 | $22.06 | 67,818 |
2018-12-03 | $23.45 | $23.75 | $23.36 | $23.42 | $21.93 | 34,116 |
2018-11-30 | $23.30 | $23.30 | $22.75 | $23.05 | $21.59 | 58,237 |
2018-11-29 | $23.45 | $23.60 | $23.19 | $23.37 | $21.89 | 38,856 |
2018-11-28 | $22.68 | $23.56 | $22.65 | $23.45 | $21.96 | 59,667 |
2018-11-27 | $23.14 | $23.59 | $22.63 | $22.82 | $21.37 | 51,380 |
2018-11-26 | $23.53 | $23.86 | $23.13 | $23.17 | $21.70 | 45,458 |
2018-11-23 | $23.85 | $24.20 | $23.22 | $23.37 | $21.89 | 41,520 |
2018-11-21 | $23.99 | $24.38 | $23.92 | $24.23 | $22.69 | 76,961 |
2018-11-20 | $23.99 | $23.99 | $23.23 | $23.56 | $22.06 | 55,233 |
2018-11-19 | $23.84 | $24.23 | $23.84 | $23.90 | $22.38 | 411,040 |
2018-11-16 | $23.65 | $23.91 | $23.57 | $23.90 | $22.38 | 47,983 |
2018-11-15 | $22.85 | $23.52 | $22.85 | $23.40 | $21.91 | 60,842 |
2018-11-14 | $22.57 | $23.24 | $22.57 | $23.11 | $21.64 | 77,696 |
2018-11-13 | $22.85 | $23.00 | $22.36 | $22.47 | $21.04 | 92,353 |
2018-11-12 | $23.07 | $23.15 | $22.61 | $22.61 | $21.17 | 94,809 |
2018-11-09 | $23.35 | $23.45 | $23.03 | $23.35 | $21.87 | 92,721 |
2018-11-08 | $23.60 | $23.80 | $23.26 | $23.62 | $22.12 | 43,140 |
2018-11-07 | $24.00 | $24.04 | $23.56 | $23.65 | $22.15 | 81,244 |
2018-11-06 | $23.96 | $24.08 | $23.74 | $23.75 | $22.24 | 29,858 |
2018-11-05 | $24.05 | $24.37 | $23.82 | $24.08 | $22.55 | 33,789 |
2018-11-02 | $24.10 | $24.38 | $23.89 | $24.11 | $22.58 | 63,709 |
2018-11-01 | $23.30 | $24.17 | $23.30 | $23.97 | $22.45 | 80,267 |
2018-10-31 | $23.30 | $23.30 | $23.03 | $23.07 | $21.61 | 81,839 |
2018-10-30 | $23.42 | $23.78 | $23.26 | $23.50 | $22.01 | 61,706 |
2018-10-29 | $23.78 | $24.05 | $23.47 | $23.57 | $22.07 | 65,877 |
2018-10-26 | $24.00 | $24.32 | $23.80 | $23.91 | $22.39 | 74,927 |
2018-10-25 | $24.70 | $24.70 | $24.03 | $24.12 | $22.59 | 60,020 |
2018-10-24 | $25.11 | $25.11 | $24.62 | $24.67 | $23.10 | 252,417 |
2018-10-23 | $25.61 | $25.69 | $25.10 | $25.20 | $23.60 | 113,075 |
2018-10-22 | $25.03 | $25.06 | $24.62 | $24.93 | $23.35 | 278,414 |
2018-10-19 | $25.18 | $25.42 | $25.05 | $25.06 | $23.47 | 475,893 |
2018-10-18 | $25.28 | $25.43 | $25.05 | $25.12 | $23.53 | 68,044 |
2018-10-17 | $25.41 | $25.69 | $25.20 | $25.37 | $23.76 | 55,952 |
2018-10-16 | $25.48 | $25.68 | $25.21 | $25.41 | $23.80 | 85,492 |
2018-10-15 | $25.06 | $25.41 | $24.98 | $25.16 | $23.56 | 108,708 |
2018-10-12 | $24.79 | $24.89 | $24.45 | $24.79 | $23.22 | 180,414 |
2018-10-11 | $24.00 | $24.70 | $23.81 | $24.63 | $23.07 | 117,837 |
2018-10-10 | $23.80 | $23.80 | $23.34 | $23.66 | $22.16 | 58,747 |
2018-10-09 | $23.83 | $23.92 | $23.62 | $23.87 | $22.35 | 36,255 |
2018-10-08 | $23.81 | $23.95 | $23.49 | $23.95 | $22.43 | 77,600 |
2018-10-05 | $24.01 | $24.15 | $23.86 | $23.93 | $22.41 | 51,879 |
2018-10-04 | $24.09 | $24.24 | $23.83 | $24.01 | $22.49 | 73,995 |
2018-10-03 | $24.41 | $24.41 | $23.97 | $24.06 | $22.53 | 179,475 |
2018-10-02 | $24.30 | $24.48 | $24.20 | $24.23 | $22.69 | 53,697 |
2018-10-01 | $24.22 | $24.22 | $23.95 | $24.05 | $22.52 | 179,307 |
2018-09-28 | $24.13 | $24.40 | $24.08 | $24.23 | $22.69 | 306,099 |
2018-09-27 | $24.22 | $24.24 | $24.03 | $24.13 | $22.60 | 53,281 |
2018-09-26 | $24.53 | $24.62 | $24.15 | $24.26 | $22.72 | 140,876 |
2018-09-25 | $24.79 | $24.91 | $24.55 | $24.62 | $23.06 | 87,817 |
2018-09-24 | $24.90 | $25.06 | $24.48 | $24.50 | $22.95 | 562,495 |
2018-09-21 | $24.72 | $24.90 | $24.56 | $24.69 | $23.12 | 218,524 |
2018-09-20 | $24.96 | $25.34 | $24.80 | $25.03 | $23.44 | 108,424 |
2018-09-19 | $24.31 | $24.86 | $24.27 | $24.75 | $23.18 | 104,747 |
2018-09-18 | $24.09 | $24.27 | $23.92 | $24.12 | $22.59 | 61,818 |
2018-09-17 | $23.76 | $24.10 | $23.63 | $24.09 | $22.56 | 65,333 |
2018-09-14 | $23.82 | $23.90 | $23.60 | $23.60 | $22.10 | 40,517 |
2018-09-13 | $24.17 | $24.30 | $23.71 | $23.73 | $22.22 | 82,212 |
2018-09-12 | $23.15 | $24.05 | $23.01 | $23.97 | $22.45 | 97,965 |
2018-09-11 | $23.10 | $23.23 | $22.70 | $23.20 | $21.73 | 207,987 |
2018-09-10 | $23.68 | $23.68 | $23.25 | $23.30 | $21.82 | 367,942 |
2018-09-07 | $23.71 | $23.86 | $23.45 | $23.57 | $22.07 | 89,118 |
2018-09-06 | $24.02 | $24.19 | $23.72 | $23.84 | $22.33 | 66,731 |
2018-09-05 | $23.80 | $23.83 | $23.55 | $23.72 | $22.21 | 50,345 |
2018-09-04 | $24.02 | $24.19 | $23.53 | $23.78 | $22.27 | 200,192 |
2018-08-31 | $24.82 | $25.00 | $24.67 | $24.67 | $23.10 | 40,897 |
2018-08-30 | $24.99 | $24.99 | $24.71 | $24.78 | $23.21 | 74,158 |
2018-08-29 | $25.11 | $25.40 | $25.02 | $25.40 | $23.79 | 37,201 |
2018-08-28 | $25.82 | $25.94 | $25.13 | $25.17 | $23.57 | 95,911 |
2018-08-27 | $25.40 | $25.80 | $25.34 | $25.71 | $24.08 | 124,878 |
2018-08-24 | $24.73 | $25.41 | $24.70 | $25.21 | $23.61 | 173,887 |
2018-08-23 | $24.83 | $24.83 | $24.17 | $24.17 | $22.64 | 165,279 |
2018-08-22 | $25.10 | $25.23 | $24.98 | $25.08 | $23.49 | 38,788 |
2018-08-21 | $24.85 | $25.10 | $24.70 | $25.04 | $23.45 | 57,368 |
2018-08-20 | $24.62 | $24.90 | $24.55 | $24.80 | $23.23 | 179,497 |
2018-08-17 | $23.98 | $24.61 | $23.96 | $24.51 | $22.95 | 108,804 |
2018-08-16 | $24.42 | $24.65 | $23.84 | $23.88 | $22.36 | 97,685 |
2018-08-15 | $25.06 | $25.31 | $24.08 | $24.13 | $22.60 | 208,168 |
2018-08-14 | $25.71 | $25.90 | $25.55 | $25.59 | $23.97 | 62,150 |
2018-08-13 | $26.43 | $26.49 | $25.52 | $25.65 | $24.02 | 157,039 |
2018-08-10 | $26.62 | $26.80 | $26.50 | $26.52 | $24.84 | 46,071 |
2018-08-09 | $26.74 | $27.16 | $26.74 | $26.95 | $25.24 | 85,719 |
2018-08-08 | $26.84 | $26.96 | $26.53 | $26.79 | $25.09 | 128,469 |
2018-08-07 | $27.18 | $27.32 | $26.80 | $26.84 | $25.14 | 88,564 |
2018-08-06 | $26.95 | $27.15 | $26.86 | $26.90 | $25.19 | 70,157 |
2018-08-03 | $27.09 | $27.44 | $27.09 | $27.23 | $25.50 | 247,116 |
2018-08-02 | $27.10 | $27.22 | $26.79 | $26.90 | $25.19 | 90,106 |
2018-08-01 | $27.56 | $27.69 | $27.25 | $27.25 | $25.52 | 45,983 |
2018-07-31 | $27.40 | $27.90 | $27.40 | $27.73 | $25.97 | 123,863 |
2018-07-30 | $27.50 | $27.57 | $27.28 | $27.34 | $25.60 | 28,950 |
2018-07-27 | $27.72 | $27.83 | $27.42 | $27.53 | $25.78 | 57,254 |
2018-07-26 | $28.14 | $28.16 | $27.69 | $27.70 | $25.94 | 88,620 |
2018-07-25 | $28.21 | $28.39 | $27.99 | $28.39 | $26.59 | 64,299 |
2018-07-24 | $28.00 | $28.36 | $27.98 | $28.23 | $26.44 | 58,339 |
2018-07-23 | $27.75 | $27.89 | $27.61 | $27.66 | $25.90 | 230,092 |
2018-07-20 | $27.90 | $28.22 | $27.90 | $28.09 | $26.31 | 50,028 |
2018-07-19 | $27.72 | $28.08 | $27.63 | $27.72 | $25.96 | 308,058 |
2018-07-18 | $28.10 | $28.46 | $27.81 | $28.29 | $26.49 | 176,149 |
2018-07-17 | $28.25 | $28.46 | $28.25 | $28.28 | $26.49 | 54,968 |
2018-07-16 | $28.61 | $28.63 | $28.30 | $28.39 | $26.59 | 96,416 |
2018-07-13 | $28.48 | $28.77 | $28.32 | $28.58 | $26.77 | 47,858 |
2018-07-12 | $28.81 | $28.99 | $28.74 | $28.85 | $27.02 | 25,387 |
2018-07-11 | $29.20 | $29.40 | $28.44 | $28.48 | $26.67 | 103,431 |
2018-07-10 | $29.41 | $29.60 | $29.36 | $29.41 | $27.54 | 36,811 |
2018-07-09 | $29.66 | $29.96 | $29.45 | $29.58 | $27.70 | 63,101 |
2018-07-06 | $29.09 | $29.50 | $28.83 | $29.45 | $27.58 | 87,431 |
2018-07-05 | $29.18 | $29.39 | $29.16 | $29.23 | $27.37 | 103,290 |
2018-07-03 | $28.74 | $29.30 | $28.74 | $29.11 | $27.26 | 52,264 |
2018-07-02 | $28.59 | $28.73 | $28.47 | $28.62 | $26.80 | 38,944 |
2018-06-29 | $28.50 | $28.97 | $28.50 | $28.88 | $27.05 | 76,219 |
2018-06-28 | $28.53 | $28.58 | $28.35 | $28.35 | $26.55 | 58,101 |
2018-06-27 | $28.75 | $28.94 | $28.52 | $28.52 | $26.71 | 77,400 |
2018-06-26 | $28.97 | $29.09 | $28.80 | $28.95 | $27.11 | 63,419 |
2018-06-25 | $29.16 | $29.39 | $28.90 | $28.96 | $27.12 | 52,158 |
2018-06-22 | $29.11 | $29.37 | $29.08 | $29.30 | $27.44 | 80,942 |
2018-06-21 | $28.91 | $28.98 | $28.75 | $28.82 | $26.99 | 52,088 |
2018-06-20 | $29.22 | $29.22 | $28.91 | $29.03 | $27.19 | 113,660 |
2018-06-19 | $29.10 | $29.17 | $28.70 | $28.91 | $27.08 | 94,315 |
2018-06-18 | $29.47 | $29.49 | $29.26 | $29.42 | $27.55 | 227,745 |
2018-06-15 | $29.83 | $30.16 | $29.57 | $29.57 | $27.69 | 390,883 |
2018-06-14 | $30.29 | $30.39 | $30.19 | $30.26 | $28.34 | 174,677 |
2018-06-13 | $30.12 | $30.45 | $30.05 | $30.26 | $28.34 | 71,715 |
2018-06-12 | $30.22 | $30.30 | $30.11 | $30.13 | $28.22 | 67,836 |
2018-06-11 | $30.15 | $30.36 | $30.15 | $30.30 | $28.38 | 233,530 |
2018-06-08 | $30.30 | $30.31 | $30.06 | $30.21 | $28.29 | 84,145 |
2018-06-07 | $30.58 | $30.74 | $30.39 | $30.52 | $28.58 | 93,029 |
2018-06-06 | $30.61 | $30.66 | $30.42 | $30.55 | $28.61 | 102,740 |
2018-06-05 | $30.20 | $30.48 | $30.18 | $30.40 | $28.47 | 88,741 |
2018-06-04 | $30.65 | $30.82 | $30.21 | $30.22 | $28.30 | 97,206 |
2018-06-01 | $30.31 | $30.63 | $30.29 | $30.54 | $28.60 | 41,421 |
2018-05-31 | $30.55 | $30.63 | $30.34 | $30.35 | $28.42 | 23,134 |
2018-05-30 | $30.31 | $30.63 | $30.31 | $30.44 | $28.51 | 52,709 |
2018-05-29 | $30.25 | $30.62 | $30.20 | $30.29 | $28.37 | 84,559 |
2018-05-25 | $30.99 | $30.99 | $30.60 | $30.60 | $28.66 | 92,301 |
2018-05-24 | $31.05 | $31.22 | $31.03 | $31.13 | $29.15 | 217,771 |
2018-05-23 | $30.70 | $31.11 | $30.70 | $31.00 | $29.03 | 42,415 |
2018-05-22 | $31.05 | $31.27 | $31.02 | $31.09 | $29.12 | 126,380 |
2018-05-21 | $30.70 | $30.80 | $30.45 | $30.75 | $28.80 | 288,271 |
2018-05-18 | $30.40 | $30.82 | $30.35 | $30.68 | $28.73 | 67,863 |
2018-05-17 | $30.73 | $30.75 | $30.60 | $30.75 | $28.80 | 54,849 |
2018-05-16 | $30.52 | $30.79 | $30.50 | $30.62 | $28.68 | 75,510 |
2018-05-15 | $30.57 | $30.57 | $30.20 | $30.35 | $28.42 | 120,978 |
2018-05-14 | $31.51 | $31.51 | $30.93 | $31.00 | $29.03 | 77,874 |
2018-05-11 | $31.33 | $31.64 | $31.18 | $31.30 | $29.31 | 120,959 |
2018-05-10 | $30.84 | $31.30 | $30.84 | $31.16 | $29.18 | 199,926 |
2018-05-09 | $30.71 | $30.76 | $30.55 | $30.57 | $28.63 | 52,074 |
2018-05-08 | $30.56 | $30.74 | $30.27 | $30.57 | $28.63 | 92,672 |
2018-05-07 | $30.91 | $31.00 | $30.69 | $30.73 | $28.78 | 35,784 |
2018-05-04 | $30.70 | $30.97 | $30.70 | $30.86 | $28.90 | 42,784 |
2018-05-03 | $30.92 | $31.11 | $30.65 | $30.70 | $28.75 | 92,617 |
2018-05-02 | $30.59 | $31.25 | $30.54 | $30.63 | $28.69 | 291,951 |
2018-05-01 | $30.39 | $30.49 | $30.11 | $30.37 | $28.44 | 86,399 |
2018-04-30 | $30.64 | $30.95 | $30.51 | $30.58 | $28.64 | 87,537 |
2018-04-27 | $30.89 | $30.96 | $30.72 | $30.94 | $28.98 | 31,351 |
2018-04-26 | $30.90 | $31.09 | $30.78 | $30.91 | $28.95 | 40,860 |
2018-04-25 | $30.67 | $31.01 | $30.58 | $30.76 | $28.81 | 82,451 |
2018-04-24 | $31.01 | $31.11 | $30.91 | $31.02 | $29.05 | 133,948 |
2018-04-23 | $31.12 | $31.12 | $30.76 | $30.76 | $28.81 | 126,154 |
2018-04-20 | $31.67 | $31.84 | $31.38 | $31.45 | $29.45 | 492,089 |
2018-04-19 | $31.81 | $32.08 | $31.55 | $31.81 | $29.79 | 192,699 |
2018-04-18 | $31.73 | $32.08 | $31.66 | $31.78 | $29.76 | 224,728 |
2018-04-17 | $30.67 | $31.06 | $30.67 | $31.05 | $29.08 | 74,220 |
2018-04-16 | $30.90 | $30.94 | $30.63 | $30.69 | $28.74 | 215,770 |
2018-04-13 | $31.10 | $31.35 | $31.09 | $31.17 | $29.19 | 168,453 |
2018-04-12 | $30.53 | $30.98 | $30.53 | $30.89 | $28.93 | 76,300 |
2018-04-11 | $30.50 | $31.16 | $30.50 | $30.73 | $28.78 | 320,320 |
2018-04-10 | $30.21 | $30.49 | $30.18 | $30.43 | $28.50 | 100,814 |
2018-04-09 | $29.96 | $30.02 | $29.52 | $29.83 | $27.94 | 142,802 |
2018-04-06 | $30.76 | $30.80 | $30.30 | $30.35 | $28.42 | 102,009 |
2018-04-05 | $30.55 | $30.83 | $30.54 | $30.76 | $28.81 | 62,768 |
2018-04-04 | $30.44 | $30.68 | $30.22 | $30.64 | $28.70 | 104,736 |
2018-04-03 | $30.44 | $30.44 | $30.13 | $30.38 | $28.45 | 169,164 |
2018-04-02 | $30.99 | $31.03 | $30.61 | $30.70 | $28.75 | 116,607 |
2018-03-29 | $30.20 | $30.78 | $30.20 | $30.72 | $28.77 | 58,238 |
2018-03-28 | $30.40 | $30.40 | $30.08 | $30.10 | $28.19 | 78,234 |
2018-03-27 | $30.76 | $30.85 | $30.46 | $30.48 | $28.55 | 50,167 |
2018-03-26 | $31.00 | $31.13 | $30.80 | $30.92 | $28.96 | 82,595 |
2018-03-23 | $30.76 | $30.88 | $30.50 | $30.57 | $28.63 | 89,142 |
2018-03-22 | $30.12 | $30.26 | $30.00 | $30.09 | $28.18 | 55,150 |
2018-03-21 | $29.77 | $30.49 | $29.71 | $30.43 | $28.50 | 183,027 |
2018-03-20 | $29.61 | $29.63 | $29.23 | $29.36 | $27.50 | 71,624 |
2018-03-19 | $29.86 | $29.92 | $29.50 | $29.68 | $27.80 | 117,822 |
2018-03-16 | $29.90 | $30.08 | $29.74 | $29.99 | $28.09 | 56,359 |
2018-03-15 | $30.31 | $30.32 | $29.93 | $30.01 | $28.11 | 66,799 |
2018-03-14 | $30.77 | $30.86 | $30.44 | $30.54 | $28.60 | 137,227 |
2018-03-13 | $30.62 | $30.89 | $30.54 | $30.75 | $28.80 | 64,783 |
2018-03-12 | $30.19 | $30.63 | $30.18 | $30.58 | $28.64 | 71,046 |
2018-03-09 | $30.24 | $30.60 | $30.16 | $30.45 | $28.52 | 74,223 |
2018-03-08 | $30.19 | $30.22 | $29.91 | $30.22 | $28.30 | 46,079 |
2018-03-07 | $30.54 | $30.70 | $30.14 | $30.22 | $28.30 | 63,722 |
2018-03-06 | $30.42 | $30.80 | $30.32 | $30.67 | $28.72 | 117,357 |
2018-03-05 | $29.79 | $30.04 | $29.67 | $29.96 | $28.06 | 69,052 |
2018-03-02 | $29.87 | $30.14 | $29.77 | $29.95 | $28.05 | 99,507 |
2018-03-01 | $29.45 | $29.81 | $29.00 | $29.73 | $27.84 | 180,135 |
2018-02-28 | $30.05 | $30.11 | $29.56 | $29.56 | $27.68 | 68,193 |
2018-02-27 | $30.63 | $30.63 | $30.05 | $30.12 | $28.21 | 105,898 |
2018-02-26 | $30.73 | $30.92 | $30.61 | $30.91 | $28.95 | 117,978 |
2018-02-23 | $30.35 | $30.49 | $30.12 | $30.44 | $28.51 | 81,641 |
2018-02-22 | $30.35 | $30.64 | $30.31 | $30.32 | $28.40 | 57,471 |
2018-02-21 | $30.69 | $31.08 | $30.28 | $30.28 | $28.36 | 83,299 |
2018-02-20 | $30.91 | $31.06 | $30.39 | $30.44 | $28.51 | 322,604 |
2018-02-16 | $31.65 | $31.74 | $31.09 | $31.29 | $29.30 | 107,614 |
2018-02-15 | $31.50 | $31.86 | $31.29 | $31.81 | $29.79 | 97,143 |
2018-02-14 | $30.08 | $31.48 | $30.00 | $31.39 | $29.40 | 179,838 |
2018-02-13 | $30.10 | $30.15 | $29.72 | $29.97 | $28.07 | 97,102 |
2018-02-12 | $29.05 | $30.10 | $29.01 | $30.04 | $28.13 | 628,623 |
2018-02-09 | $29.47 | $29.47 | $28.21 | $28.78 | $26.95 | 179,976 |
2018-02-08 | $29.85 | $30.03 | $29.35 | $29.36 | $27.50 | 104,338 |
2018-02-07 | $30.19 | $30.43 | $29.60 | $29.62 | $27.74 | 129,720 |
2018-02-06 | $30.50 | $30.87 | $30.40 | $30.62 | $28.68 | 177,469 |
2018-02-05 | $30.95 | $31.25 | $30.55 | $30.68 | $28.73 | 135,782 |
2018-02-02 | $31.73 | $31.73 | $30.86 | $30.86 | $28.90 | 194,771 |
2018-02-01 | $32.10 | $32.45 | $31.97 | $32.27 | $30.22 | 50,376 |
2018-01-31 | $32.08 | $32.45 | $31.67 | $32.31 | $30.26 | 78,618 |
2018-01-30 | $32.51 | $32.56 | $31.94 | $31.96 | $29.93 | 121,787 |
2018-01-29 | $32.94 | $32.96 | $32.27 | $32.37 | $30.32 | 212,849 |
2018-01-26 | $33.15 | $33.29 | $32.96 | $33.12 | $31.02 | 121,736 |
2018-01-25 | $33.92 | $34.03 | $32.88 | $32.93 | $30.84 | 346,028 |
2018-01-24 | $33.60 | $34.10 | $33.49 | $33.93 | $31.78 | 317,562 |
2018-01-23 | $32.87 | $33.12 | $32.51 | $33.09 | $30.99 | 191,842 |
2018-01-22 | $33.11 | $33.21 | $32.87 | $33.01 | $30.91 | 64,224 |
2018-01-19 | $33.15 | $33.25 | $32.86 | $33.08 | $30.98 | 91,249 |
2018-01-18 | $33.31 | $33.32 | $32.70 | $32.74 | $30.66 | 148,026 |
2018-01-17 | $33.48 | $33.80 | $33.28 | $33.40 | $31.28 | 91,473 |
2018-01-16 | $33.62 | $33.85 | $33.50 | $33.74 | $31.60 | 241,073 |
2018-01-12 | $33.30 | $33.80 | $33.22 | $33.76 | $31.62 | 224,546 |
2018-01-11 | $32.80 | $33.14 | $32.80 | $33.05 | $30.95 | 158,764 |
2018-01-10 | $32.80 | $33.07 | $32.56 | $32.84 | $30.76 | 94,014 |
2018-01-09 | $32.49 | $32.57 | $32.18 | $32.50 | $30.44 | 105,043 |
2018-01-08 | $32.68 | $32.84 | $32.45 | $32.58 | $30.51 | 116,462 |
2018-01-05 | $32.96 | $32.96 | $32.70 | $32.78 | $30.70 | 59,166 |
2018-01-04 | $32.77 | $32.93 | $32.54 | $32.92 | $30.83 | 100,550 |
2018-01-03 | $33.35 | $33.35 | $32.56 | $32.82 | $30.74 | 200,100 |
2018-01-02 | $32.87 | $33.59 | $32.81 | $33.58 | $31.45 | 222,361 |
2017-12-29 | $32.81 | $32.85 | $32.45 | $32.64 | $30.57 | 193,226 |
2017-12-28 | $32.43 | $32.60 | $32.20 | $32.46 | $30.40 | 90,667 |
2017-12-27 | $32.51 | $32.57 | $32.33 | $32.45 | $30.38 | 123,325 |
2017-12-26 | $32.40 | $32.55 | $32.20 | $32.50 | $30.43 | 242,121 |
2017-12-22 | $32.00 | $32.12 | $31.76 | $32.12 | $30.08 | 256,550 |
2017-12-21 | $31.78 | $32.10 | $31.59 | $31.93 | $29.90 | 131,962 |
2017-12-20 | $31.58 | $32.06 | $31.53 | $31.86 | $29.83 | 178,574 |
2017-12-19 | $31.52 | $31.59 | $31.20 | $31.37 | $29.37 | 110,235 |
2017-12-18 | $31.39 | $31.73 | $31.28 | $31.58 | $29.57 | 490,520 |
2017-12-15 | $31.19 | $31.38 | $30.88 | $31.04 | $29.06 | 164,889 |
2017-12-14 | $31.04 | $31.10 | $30.56 | $30.90 | $28.93 | 219,575 |
2017-12-13 | $29.97 | $31.23 | $29.96 | $31.10 | $29.12 | 540,797 |
2017-12-12 | $30.13 | $30.21 | $29.77 | $29.98 | $28.07 | 190,194 |
2017-12-11 | $29.99 | $30.51 | $29.99 | $30.23 | $28.31 | 192,216 |
2017-12-08 | $29.62 | $29.95 | $29.62 | $29.90 | $28.00 | 119,706 |
2017-12-07 | $29.44 | $29.87 | $29.42 | $29.61 | $27.73 | 130,408 |
2017-12-06 | $30.03 | $30.12 | $29.74 | $29.76 | $27.87 | 343,291 |
2017-12-05 | $30.49 | $30.51 | $30.11 | $30.25 | $28.32 | 268,491 |
2017-12-04 | $30.85 | $30.85 | $30.56 | $30.61 | $28.66 | 166,302 |
2017-12-01 | $30.89 | $31.38 | $30.82 | $31.07 | $29.09 | 527,263 |
2017-11-30 | $30.87 | $31.25 | $30.83 | $31.07 | $29.09 | 526,253 |
2017-11-29 | $31.20 | $31.26 | $30.90 | $31.04 | $29.06 | 546,074 |
2017-11-28 | $31.40 | $31.59 | $31.20 | $31.53 | $29.52 | 549,307 |
2017-11-27 | $31.99 | $31.99 | $31.33 | $31.36 | $29.36 | 97,343 |
2017-11-24 | $31.76 | $32.07 | $31.61 | $31.70 | $29.68 | 38,849 |
2017-11-22 | $31.56 | $31.90 | $31.53 | $31.74 | $29.72 | 76,953 |
2017-11-21 | $30.86 | $31.18 | $30.86 | $31.13 | $29.15 | 75,675 |
2017-11-20 | $30.88 | $30.94 | $30.55 | $30.66 | $28.71 | 117,532 |
2017-11-17 | $30.70 | $31.16 | $30.64 | $31.07 | $29.09 | 136,570 |
2017-11-16 | $30.44 | $30.60 | $30.38 | $30.59 | $28.64 | 94,549 |
2017-11-15 | $30.55 | $30.64 | $30.28 | $30.56 | $28.61 | 39,948 |
2017-11-14 | $30.51 | $30.71 | $30.36 | $30.47 | $28.53 | 72,583 |
2017-11-13 | $30.78 | $30.80 | $30.55 | $30.61 | $28.66 | 149,505 |
2017-11-10 | $31.39 | $31.40 | $30.77 | $30.80 | $28.84 | 127,520 |
2017-11-09 | $31.78 | $31.78 | $31.32 | $31.42 | $29.42 | 68,368 |
2017-11-08 | $31.90 | $32.06 | $31.68 | $31.77 | $29.75 | 126,813 |
2017-11-07 | $31.87 | $31.87 | $31.50 | $31.60 | $29.59 | 132,526 |
2017-11-06 | $31.41 | $32.00 | $31.41 | $31.95 | $29.92 | 61,378 |
2017-11-03 | $31.94 | $31.96 | $31.24 | $31.33 | $29.34 | 184,228 |
2017-11-02 | $32.09 | $32.32 | $31.78 | $31.87 | $29.84 | 49,609 |
2017-11-01 | $32.41 | $32.45 | $32.01 | $32.09 | $30.05 | 57,349 |
2017-10-31 | $32.19 | $32.19 | $31.72 | $32.04 | $30.00 | 51,477 |
2017-10-30 | $32.06 | $32.36 | $32.06 | $32.32 | $30.26 | 92,810 |
2017-10-27 | $31.74 | $32.10 | $31.53 | $32.01 | $29.97 | 124,950 |
2017-10-26 | $32.63 | $32.63 | $31.80 | $31.88 | $29.85 | 150,183 |
2017-10-25 | $33.19 | $33.19 | $32.67 | $32.73 | $30.65 | 130,940 |
2017-10-24 | $33.25 | $33.33 | $33.10 | $33.18 | $31.07 | 77,268 |
2017-10-23 | $33.11 | $33.60 | $33.11 | $33.53 | $31.40 | 68,571 |
2017-10-20 | $33.50 | $33.50 | $33.15 | $33.29 | $31.17 | 93,280 |
2017-10-19 | $33.53 | $33.76 | $33.48 | $33.75 | $31.60 | 72,983 |
2017-10-18 | $33.58 | $33.60 | $33.14 | $33.38 | $31.26 | 71,281 |
2017-10-17 | $33.50 | $33.66 | $33.22 | $33.61 | $31.47 | 81,960 |
2017-10-16 | $34.31 | $34.41 | $33.50 | $33.61 | $31.47 | 76,364 |
2017-10-13 | $34.62 | $34.70 | $34.16 | $34.32 | $32.14 | 36,777 |
2017-10-12 | $34.26 | $34.71 | $34.12 | $34.38 | $32.19 | 52,426 |
2017-10-11 | $34.19 | $34.44 | $33.77 | $34.42 | $32.23 | 100,666 |
2017-10-10 | $34.43 | $34.63 | $34.05 | $34.08 | $31.91 | 185,939 |
2017-10-09 | $34.23 | $34.44 | $34.15 | $34.32 | $32.14 | 85,582 |
2017-10-06 | $33.61 | $34.02 | $33.20 | $33.98 | $31.82 | 67,027 |
2017-10-05 | $33.94 | $34.15 | $33.65 | $33.68 | $31.54 | 76,168 |
2017-10-04 | $33.62 | $34.11 | $33.60 | $33.96 | $31.80 | 351,182 |
2017-10-03 | $33.15 | $33.64 | $33.15 | $33.57 | $31.43 | 144,607 |
2017-10-02 | $32.83 | $33.24 | $32.83 | $33.14 | $31.03 | 60,123 |
2017-09-29 | $33.12 | $33.23 | $32.92 | $32.99 | $30.89 | 34,603 |
2017-09-28 | $32.98 | $33.18 | $32.82 | $33.05 | $30.95 | 35,549 |
2017-09-27 | $33.02 | $33.05 | $32.73 | $32.97 | $30.87 | 74,247 |
2017-09-26 | $33.60 | $33.81 | $33.29 | $33.34 | $31.22 | 132,143 |
2017-09-25 | $33.26 | $33.96 | $33.26 | $33.89 | $31.73 | 197,924 |
2017-09-22 | $33.17 | $33.49 | $33.17 | $33.49 | $31.36 | 58,297 |
2017-09-21 | $32.78 | $33.33 | $32.53 | $32.92 | $30.82 | 184,741 |
2017-09-20 | $33.60 | $34.14 | $32.86 | $33.15 | $31.04 | 180,227 |
2017-09-19 | $33.28 | $33.67 | $33.28 | $33.57 | $31.43 | 80,480 |
2017-09-18 | $33.75 | $33.75 | $33.25 | $33.26 | $31.14 | 171,693 |
2017-09-15 | $34.29 | $34.45 | $34.00 | $34.02 | $31.85 | 143,005 |
2017-09-14 | $34.14 | $34.45 | $34.09 | $34.36 | $32.17 | 98,611 |
2017-09-13 | $35.10 | $35.10 | $34.31 | $34.34 | $32.15 | 295,510 |
2017-09-12 | $34.87 | $35.41 | $34.67 | $35.31 | $33.06 | 129,479 |
2017-09-11 | $35.25 | $35.58 | $34.82 | $34.87 | $32.65 | 141,841 |
2017-09-08 | $36.35 | $36.35 | $35.46 | $35.58 | $33.32 | 116,295 |
2017-09-07 | $35.91 | $36.36 | $35.83 | $36.33 | $34.02 | 159,111 |
2017-09-06 | $35.85 | $36.00 | $35.26 | $35.36 | $33.11 | 197,740 |
2017-09-05 | $35.60 | $35.90 | $35.50 | $35.87 | $33.59 | 216,298 |
2017-09-01 | $35.09 | $35.20 | $34.69 | $35.14 | $32.90 | 176,176 |
2017-08-31 | $34.55 | $35.05 | $34.42 | $35.03 | $32.80 | 298,827 |
2017-08-30 | $34.86 | $34.98 | $34.48 | $34.67 | $32.46 | 113,194 |
2017-08-29 | $35.47 | $35.75 | $34.63 | $34.93 | $32.71 | 257,418 |
2017-08-28 | $34.04 | $35.10 | $34.02 | $35.04 | $32.81 | 233,329 |
2017-08-25 | $33.96 | $33.97 | $33.40 | $33.81 | $31.66 | 92,893 |
2017-08-24 | $33.42 | $33.95 | $33.30 | $33.86 | $31.70 | 114,822 |
2017-08-23 | $33.40 | $33.51 | $33.16 | $33.49 | $31.36 | 67,315 |
2017-08-22 | $33.50 | $33.58 | $33.15 | $33.16 | $31.05 | 45,908 |
2017-08-21 | $33.24 | $33.53 | $33.24 | $33.53 | $31.40 | 105,350 |
2017-08-18 | $33.61 | $33.68 | $33.15 | $33.18 | $31.07 | 72,785 |
2017-08-17 | $33.65 | $33.75 | $33.21 | $33.30 | $31.18 | 130,906 |
2017-08-16 | $32.53 | $33.47 | $32.50 | $33.39 | $31.26 | 96,325 |
2017-08-15 | $32.74 | $33.00 | $32.60 | $32.74 | $30.66 | 118,282 |
2017-08-14 | $33.63 | $33.69 | $33.38 | $33.48 | $31.35 | 51,265 |
2017-08-11 | $33.89 | $33.99 | $33.60 | $33.83 | $31.68 | 89,795 |
2017-08-10 | $33.76 | $34.10 | $33.70 | $33.92 | $31.76 | 119,379 |
2017-08-09 | $33.34 | $33.57 | $33.00 | $33.33 | $31.21 | 147,396 |
2017-08-08 | $32.85 | $33.06 | $32.38 | $32.67 | $30.59 | 88,464 |
2017-08-07 | $32.68 | $32.91 | $32.52 | $32.64 | $30.56 | 109,917 |
2017-08-04 | $33.53 | $33.76 | $32.71 | $32.73 | $30.65 | 138,844 |
2017-08-03 | $33.96 | $34.17 | $33.81 | $33.92 | $31.76 | 232,742 |
2017-08-02 | $34.25 | $34.47 | $33.90 | $33.91 | $31.75 | 133,512 |
2017-08-01 | $34.40 | $34.77 | $34.28 | $34.30 | $32.12 | 71,599 |
2017-07-31 | $34.62 | $34.86 | $34.45 | $34.60 | $32.40 | 74,917 |
2017-07-28 | $34.05 | $34.60 | $34.05 | $34.57 | $32.37 | 57,456 |
2017-07-27 | $34.88 | $34.88 | $33.87 | $34.05 | $31.88 | 85,906 |
2017-07-26 | $33.66 | $34.89 | $33.57 | $34.86 | $32.64 | 201,325 |
2017-07-25 | $33.77 | $34.05 | $33.56 | $33.68 | $31.54 | 47,302 |
2017-07-24 | $34.17 | $34.19 | $33.45 | $33.53 | $31.40 | 114,420 |
2017-07-21 | $34.28 | $34.30 | $33.94 | $34.22 | $32.04 | 58,699 |
2017-07-20 | $33.73 | $34.11 | $33.55 | $34.03 | $31.86 | 48,995 |
2017-07-19 | $34.09 | $34.20 | $33.75 | $33.80 | $31.65 | 65,895 |
2017-07-18 | $34.16 | $34.22 | $33.91 | $34.04 | $31.87 | 209,784 |
2017-07-17 | $33.64 | $33.97 | $33.46 | $33.83 | $31.68 | 112,966 |
2017-07-14 | $33.06 | $33.38 | $32.95 | $33.21 | $31.10 | 101,408 |
2017-07-13 | $32.86 | $32.95 | $32.29 | $32.35 | $30.29 | 69,815 |
2017-07-12 | $33.01 | $33.33 | $32.74 | $32.81 | $30.72 | 53,493 |
2017-07-11 | $32.37 | $32.69 | $32.02 | $32.65 | $30.57 | 114,000 |
2017-07-10 | $31.46 | $32.47 | $31.32 | $32.41 | $30.35 | 191,340 |
2017-07-07 | $32.08 | $32.11 | $31.41 | $31.73 | $29.71 | 199,299 |
2017-07-06 | $32.61 | $32.85 | $32.14 | $32.34 | $30.28 | 122,721 |
2017-07-05 | $33.00 | $33.29 | $32.80 | $33.19 | $31.08 | 122,465 |
2017-07-03 | $33.53 | $33.95 | $33.00 | $33.00 | $30.90 | 68,936 |
2017-06-30 | $33.62 | $34.08 | $33.62 | $33.95 | $31.79 | 84,361 |
2017-06-29 | $34.19 | $34.19 | $33.58 | $33.73 | $31.58 | 198,232 |
2017-06-28 | $34.57 | $34.75 | $34.21 | $34.74 | $32.53 | 57,820 |
2017-06-27 | $34.61 | $34.93 | $34.29 | $34.32 | $32.14 | 139,480 |
2017-06-26 | $34.40 | $34.80 | $34.08 | $34.50 | $32.30 | 60,011 |
2017-06-23 | $34.50 | $34.90 | $34.41 | $34.88 | $32.66 | 82,109 |
2017-06-22 | $33.82 | $34.14 | $33.73 | $34.04 | $31.87 | 127,559 |
2017-06-21 | $33.14 | $33.80 | $33.09 | $33.52 | $31.39 | 122,320 |
2017-06-20 | $33.27 | $33.27 | $33.00 | $33.06 | $30.96 | 80,624 |
2017-06-19 | $33.39 | $33.73 | $33.22 | $33.25 | $31.13 | 81,361 |
2017-06-16 | $33.55 | $33.78 | $33.47 | $33.78 | $31.63 | 98,397 |
2017-06-15 | $33.56 | $34.00 | $33.52 | $33.55 | $31.41 | 70,506 |
2017-06-14 | $36.00 | $36.25 | $33.98 | $34.09 | $31.92 | 187,853 |
2017-06-13 | $34.70 | $35.49 | $34.70 | $35.46 | $33.20 | 88,310 |
2017-06-12 | $35.07 | $35.31 | $34.89 | $34.93 | $32.71 | 63,351 |
2017-06-09 | $35.60 | $35.97 | $35.12 | $35.47 | $33.21 | 62,323 |
2017-06-08 | $36.02 | $36.12 | $35.52 | $36.03 | $33.74 | 59,975 |
2017-06-07 | $36.32 | $36.55 | $35.97 | $36.23 | $33.92 | 86,101 |
2017-06-06 | $35.73 | $36.66 | $35.73 | $36.63 | $34.30 | 126,497 |
2017-06-05 | $35.31 | $35.55 | $34.81 | $35.23 | $32.99 | 56,254 |
2017-06-02 | $35.11 | $35.48 | $35.00 | $35.19 | $32.95 | 48,306 |
2017-06-01 | $34.48 | $35.13 | $34.40 | $35.00 | $32.77 | 161,547 |
2017-05-31 | $35.23 | $35.35 | $34.73 | $35.03 | $32.80 | 213,012 |
2017-05-30 | $35.63 | $35.98 | $35.20 | $35.26 | $33.02 | 93,074 |
2017-05-26 | $35.90 | $36.17 | $35.84 | $35.93 | $33.64 | 135,921 |
2017-05-25 | $35.70 | $35.83 | $35.39 | $35.67 | $33.40 | 74,941 |
2017-05-24 | $35.42 | $35.90 | $35.05 | $35.89 | $33.61 | 140,486 |
2017-05-23 | $36.86 | $36.92 | $35.53 | $35.55 | $33.29 | 253,653 |
2017-05-22 | $36.31 | $36.81 | $36.31 | $36.66 | $34.33 | 121,415 |
2017-05-19 | $36.46 | $36.56 | $36.15 | $36.27 | $33.96 | 72,457 |
2017-05-18 | $36.50 | $36.50 | $35.66 | $35.82 | $33.54 | 134,373 |
2017-05-17 | $37.07 | $37.30 | $36.62 | $36.86 | $34.51 | 207,101 |
2017-05-16 | $35.81 | $36.37 | $35.76 | $36.35 | $34.04 | 548,504 |
2017-05-15 | $36.09 | $36.13 | $35.16 | $35.54 | $33.28 | 169,018 |
2017-05-12 | $35.69 | $35.69 | $35.10 | $35.39 | $33.14 | 90,450 |
2017-05-11 | $34.19 | $35.04 | $34.08 | $35.03 | $32.80 | 143,161 |
2017-05-10 | $33.65 | $33.96 | $33.52 | $33.74 | $31.59 | 74,127 |
2017-05-09 | $32.87 | $33.26 | $32.63 | $33.22 | $31.11 | 56,227 |
2017-05-08 | $33.15 | $33.39 | $32.68 | $33.01 | $30.91 | 78,919 |
2017-05-05 | $32.70 | $33.68 | $32.70 | $33.44 | $31.31 | 149,229 |
2017-05-04 | $33.21 | $33.21 | $32.21 | $32.44 | $30.37 | 194,876 |
2017-05-03 | $33.75 | $34.27 | $33.54 | $33.66 | $31.52 | 111,313 |
2017-05-02 | $34.06 | $34.30 | $33.75 | $33.89 | $31.73 | 81,402 |
2017-05-01 | $34.60 | $34.75 | $33.86 | $33.97 | $31.81 | 128,892 |
2017-04-28 | $34.44 | $35.00 | $34.30 | $34.90 | $32.68 | 81,119 |
2017-04-27 | $34.90 | $35.05 | $34.00 | $34.19 | $32.01 | 107,807 |
2017-04-26 | $34.32 | $35.16 | $34.05 | $35.11 | $32.88 | 93,186 |
2017-04-25 | $35.10 | $35.19 | $33.87 | $34.38 | $32.19 | 204,471 |
2017-04-24 | $35.54 | $35.76 | $35.31 | $35.50 | $33.24 | 103,793 |
2017-04-21 | $36.12 | $36.27 | $35.76 | $35.93 | $33.64 | 60,999 |
2017-04-20 | $35.79 | $36.31 | $35.67 | $36.22 | $33.91 | 82,693 |
2017-04-19 | $36.98 | $37.06 | $35.68 | $35.97 | $33.68 | 227,575 |
2017-04-18 | $37.61 | $37.67 | $37.02 | $37.40 | $35.02 | 104,222 |
2017-04-17 | $38.03 | $38.14 | $37.57 | $37.67 | $35.27 | 90,225 |
2017-04-13 | $38.20 | $38.55 | $37.90 | $38.09 | $35.67 | 94,107 |
2017-04-12 | $37.89 | $38.00 | $37.30 | $37.92 | $35.51 | 79,735 |
2017-04-11 | $37.14 | $38.12 | $37.14 | $37.88 | $35.47 | 156,391 |
2017-04-10 | $36.82 | $36.88 | $36.28 | $36.76 | $34.42 | 59,570 |
2017-04-07 | $37.44 | $37.80 | $36.62 | $36.92 | $34.57 | 112,519 |
2017-04-06 | $36.46 | $36.92 | $36.37 | $36.89 | $34.54 | 49,394 |
2017-04-05 | $36.50 | $36.83 | $35.96 | $36.51 | $34.19 | 76,875 |
2017-04-04 | $36.80 | $36.90 | $36.51 | $36.84 | $34.49 | 108,971 |
2017-04-03 | $35.93 | $36.48 | $35.88 | $36.41 | $34.09 | 57,177 |
2017-03-31 | $35.50 | $36.23 | $35.34 | $36.02 | $33.73 | 91,601 |
2017-03-30 | $35.50 | $35.90 | $35.41 | $35.53 | $33.27 | 51,257 |
2017-03-29 | $35.64 | $36.05 | $35.49 | $35.85 | $33.57 | 47,078 |
2017-03-28 | $36.50 | $36.60 | $35.58 | $35.87 | $33.59 | 193,593 |
2017-03-27 | $36.70 | $36.70 | $35.89 | $36.53 | $34.20 | 90,481 |
2017-03-24 | $35.76 | $36.09 | $35.49 | $35.85 | $33.57 | 116,975 |
2017-03-23 | $36.29 | $36.30 | $35.20 | $35.85 | $33.57 | 192,189 |
2017-03-22 | $36.41 | $36.65 | $36.01 | $36.09 | $33.79 | 217,816 |
2017-03-21 | $35.89 | $36.40 | $35.54 | $36.10 | $33.80 | 139,346 |
2017-03-20 | $35.27 | $35.69 | $35.11 | $35.63 | $33.36 | 75,241 |
2017-03-17 | $35.68 | $35.89 | $34.93 | $35.11 | $32.88 | 80,320 |
2017-03-16 | $36.48 | $36.80 | $35.43 | $35.58 | $33.32 | 180,480 |
2017-03-15 | $33.28 | $35.91 | $33.08 | $35.81 | $33.53 | 356,098 |
2017-03-14 | $34.03 | $34.36 | $32.85 | $32.86 | $30.77 | 185,837 |
2017-03-13 | $33.58 | $34.38 | $33.58 | $34.13 | $31.96 | 169,052 |
2017-03-10 | $32.86 | $33.59 | $32.52 | $33.50 | $31.37 | 163,742 |
2017-03-09 | $32.88 | $33.14 | $32.48 | $32.50 | $30.43 | 148,495 |
2017-03-08 | $32.99 | $33.50 | $32.37 | $33.04 | $30.94 | 280,260 |
2017-03-07 | $33.32 | $33.78 | $33.06 | $33.36 | $31.24 | 148,392 |
2017-03-06 | $34.81 | $34.84 | $33.41 | $33.63 | $31.49 | 292,890 |
2017-03-03 | $34.53 | $35.32 | $34.05 | $35.19 | $32.95 | 263,359 |
2017-03-02 | $36.35 | $36.52 | $34.47 | $34.51 | $32.31 | 500,306 |
2017-03-01 | $36.03 | $37.09 | $35.11 | $37.02 | $34.66 | 256,406 |
2017-02-28 | $36.61 | $36.97 | $35.80 | $36.38 | $34.06 | 190,486 |
2017-02-27 | $38.27 | $38.96 | $35.80 | $35.88 | $33.60 | 569,817 |
2017-02-24 | $39.58 | $39.82 | $38.24 | $38.28 | $35.84 | 212,694 |
2017-02-23 | $39.61 | $39.72 | $38.98 | $39.15 | $36.66 | 207,661 |
2017-02-22 | $38.90 | $39.15 | $38.07 | $38.62 | $36.16 | 115,206 |
2017-02-21 | $38.81 | $39.21 | $38.06 | $38.94 | $36.46 | 161,562 |
2017-02-17 | $39.70 | $39.97 | $39.16 | $39.20 | $36.70 | 155,171 |
2017-02-16 | $39.50 | $40.03 | $39.44 | $39.69 | $37.16 | 158,140 |
2017-02-15 | $39.33 | $39.56 | $38.92 | $39.32 | $36.82 | 108,891 |
2017-02-14 | $40.33 | $40.37 | $39.40 | $39.98 | $37.44 | 131,843 |
2017-02-13 | $39.99 | $40.14 | $39.75 | $39.80 | $37.27 | 159,834 |
2017-02-10 | $39.40 | $40.74 | $39.25 | $40.28 | $37.72 | 185,156 |
2017-02-09 | $41.41 | $41.41 | $39.63 | $39.74 | $37.21 | 215,393 |
2017-02-08 | $41.23 | $41.68 | $40.85 | $41.20 | $38.58 | 191,671 |
2017-02-07 | $40.30 | $41.39 | $40.16 | $40.83 | $38.23 | 305,284 |
2017-02-06 | $39.77 | $40.66 | $39.27 | $40.65 | $38.06 | 277,181 |
2017-02-03 | $39.08 | $39.49 | $38.87 | $39.18 | $36.69 | 114,275 |
2017-02-02 | $39.36 | $39.55 | $38.93 | $39.12 | $36.63 | 336,192 |
2017-02-01 | $37.81 | $38.67 | $37.50 | $38.59 | $36.13 | 218,200 |
2017-01-31 | $37.94 | $38.32 | $37.82 | $38.18 | $35.75 | 280,507 |
2017-01-30 | $37.50 | $37.76 | $36.77 | $36.98 | $34.63 | 139,272 |
2017-01-27 | $36.37 | $37.38 | $36.35 | $37.36 | $34.98 | 228,506 |
2017-01-26 | $36.95 | $36.95 | $36.20 | $36.29 | $33.98 | 231,405 |
2017-01-25 | $37.44 | $37.88 | $37.15 | $37.85 | $35.44 | 261,551 |
2017-01-24 | $38.33 | $38.99 | $37.86 | $38.07 | $35.65 | 210,608 |
2017-01-23 | $37.63 | $38.37 | $37.57 | $38.36 | $35.92 | 404,004 |
2017-01-20 | $36.74 | $37.62 | $36.41 | $37.16 | $34.79 | 149,500 |
2017-01-19 | $36.29 | $36.80 | $36.00 | $36.62 | $34.29 | 157,180 |
2017-01-18 | $37.50 | $37.91 | $36.53 | $36.85 | $34.50 | 210,903 |
2017-01-17 | $37.61 | $37.84 | $37.24 | $37.58 | $35.19 | 318,962 |
2017-01-13 | $35.78 | $36.70 | $35.32 | $36.61 | $34.28 | 309,190 |
2017-01-12 | $37.00 | $37.21 | $35.68 | $35.93 | $33.64 | 301,160 |
2017-01-11 | $36.00 | $36.58 | $35.09 | $36.10 | $33.80 | 155,268 |
2017-01-10 | $36.12 | $37.09 | $35.90 | $36.41 | $34.09 | 254,556 |
2017-01-09 | $36.00 | $36.44 | $35.62 | $35.81 | $33.53 | 203,162 |
2017-01-06 | $36.63 | $36.83 | $34.99 | $35.50 | $33.24 | 357,489 |
2017-01-05 | $35.35 | $37.48 | $35.35 | $37.38 | $35.00 | 465,019 |
2017-01-04 | $34.32 | $34.59 | $33.76 | $34.51 | $32.31 | 298,063 |
2017-01-03 | $32.55 | $33.88 | $32.50 | $33.88 | $31.72 | 315,447 |
2016-12-30 | $33.71 | $34.60 | $32.11 | $32.11 | $30.07 | 229,359 |
2016-12-29 | $32.00 | $33.80 | $32.00 | $33.77 | $31.62 | 342,389 |
2016-12-28 | $30.87 | $31.63 | $30.87 | $31.58 | $29.57 | 161,933 |
2016-12-27 | $31.65 | $32.09 | $31.50 | $32.09 | $29.06 | 264,646 |
2016-12-23 | $30.85 | $31.34 | $30.75 | $31.25 | $28.30 | 80,178 |
2016-12-22 | $30.85 | $31.55 | $30.80 | $30.84 | $27.93 | 65,334 |
2016-12-21 | $31.38 | $31.40 | $30.80 | $30.93 | $28.01 | 141,663 |
2016-12-20 | $30.91 | $31.30 | $30.50 | $31.19 | $28.25 | 254,642 |
2016-12-19 | $31.63 | $31.88 | $31.30 | $31.43 | $28.46 | 276,099 |
2016-12-16 | $32.00 | $32.36 | $31.38 | $31.50 | $28.53 | 157,821 |
2016-12-15 | $32.70 | $32.92 | $31.65 | $31.83 | $28.82 | 611,183 |
2016-12-14 | $35.79 | $36.28 | $33.86 | $33.89 | $30.69 | 197,663 |
2016-12-13 | $34.82 | $35.37 | $34.77 | $35.34 | $32.00 | 56,087 |
2016-12-12 | $34.99 | $35.40 | $34.61 | $34.91 | $31.61 | 112,377 |
2016-12-09 | $35.76 | $36.01 | $34.38 | $34.46 | $31.21 | 214,446 |
2016-12-08 | $35.98 | $36.33 | $35.43 | $35.74 | $32.37 | 68,848 |
2016-12-07 | $36.29 | $36.80 | $35.73 | $36.13 | $32.72 | 114,992 |
2016-12-06 | $35.89 | $36.57 | $35.52 | $35.61 | $32.25 | 182,934 |
2016-12-05 | $35.54 | $36.31 | $34.74 | $35.98 | $32.58 | 212,363 |
2016-12-02 | $34.67 | $36.09 | $34.64 | $35.99 | $32.59 | 129,785 |
2016-12-01 | $34.33 | $35.28 | $33.75 | $34.45 | $31.20 | 153,039 |
2016-11-30 | $34.83 | $35.00 | $34.33 | $34.67 | $31.40 | 134,246 |
2016-11-29 | $34.38 | $35.41 | $34.25 | $35.14 | $31.82 | 79,461 |
2016-11-28 | $34.37 | $35.25 | $34.20 | $35.21 | $31.89 | 140,100 |
2016-11-25 | $34.01 | $34.40 | $33.94 | $34.16 | $30.93 | 89,330 |
2016-11-23 | $34.48 | $34.50 | $33.48 | $33.95 | $30.74 | 311,623 |
2016-11-22 | $35.59 | $35.90 | $34.70 | $35.75 | $32.37 | 225,392 |
2016-11-21 | $35.05 | $35.88 | $35.05 | $35.70 | $32.33 | 197,181 |
2016-11-18 | $34.86 | $35.19 | $34.02 | $34.58 | $31.31 | 257,174 |
2016-11-17 | $36.12 | $36.80 | $34.78 | $35.19 | $31.87 | 123,504 |
2016-11-16 | $36.23 | $36.65 | $35.50 | $35.99 | $32.59 | 111,156 |
2016-11-15 | $35.36 | $36.60 | $35.26 | $36.55 | $33.10 | 186,380 |
2016-11-14 | $34.22 | $35.73 | $33.76 | $35.22 | $31.89 | 312,862 |
2016-11-11 | $38.55 | $38.55 | $34.90 | $35.06 | $31.75 | 533,086 |
2016-11-10 | $41.82 | $41.98 | $38.33 | $38.58 | $34.94 | 425,631 |
2016-11-09 | $43.17 | $43.58 | $41.74 | $42.42 | $38.41 | 273,163 |
2016-11-08 | $40.56 | $41.49 | $40.06 | $40.75 | $36.90 | 99,207 |
2016-11-07 | $40.21 | $40.72 | $39.57 | $40.55 | $36.72 | 249,740 |
2016-11-04 | $41.97 | $41.97 | $40.79 | $41.19 | $37.30 | 135,443 |
2016-11-03 | $41.25 | $42.16 | $41.25 | $41.86 | $37.91 | 106,089 |
2016-11-02 | $42.81 | $43.43 | $41.37 | $41.62 | $37.69 | 250,803 |
2016-11-01 | $41.71 | $42.50 | $41.51 | $41.93 | $37.97 | 211,756 |
2016-10-31 | $39.79 | $40.66 | $39.56 | $40.66 | $36.82 | 180,332 |
2016-10-28 | $39.84 | $40.50 | $39.27 | $39.85 | $36.09 | 516,099 |
2016-10-27 | $40.82 | $40.82 | $39.72 | $39.86 | $36.10 | 92,206 |
2016-10-26 | $41.16 | $41.52 | $40.15 | $40.43 | $36.61 | 518,827 |
2016-10-25 | $41.00 | $41.87 | $40.74 | $41.51 | $37.59 | 177,263 |
2016-10-24 | $42.06 | $42.26 | $40.28 | $40.66 | $36.82 | 142,548 |
2016-10-21 | $41.44 | $41.74 | $41.18 | $41.49 | $37.57 | 97,427 |
2016-10-20 | $42.13 | $42.13 | $41.01 | $41.74 | $37.80 | 158,390 |
2016-10-19 | $41.73 | $42.30 | $41.25 | $42.02 | $38.05 | 149,392 |
2016-10-18 | $40.31 | $41.18 | $39.95 | $41.11 | $37.23 | 213,310 |
2016-10-17 | $38.80 | $39.59 | $38.80 | $39.59 | $35.85 | 146,237 |
2016-10-14 | $39.14 | $39.71 | $38.54 | $38.55 | $34.91 | 103,681 |
2016-10-13 | $39.14 | $40.48 | $38.91 | $39.76 | $36.01 | 241,801 |
2016-10-12 | $38.53 | $39.38 | $38.22 | $39.14 | $35.44 | 215,057 |
2016-10-11 | $39.26 | $39.26 | $38.23 | $38.32 | $34.70 | 131,236 |
2016-10-10 | $39.60 | $39.86 | $39.33 | $39.56 | $35.82 | 104,275 |
2016-10-07 | $39.86 | $40.18 | $38.24 | $39.21 | $35.51 | 198,684 |
2016-10-06 | $38.44 | $39.21 | $38.01 | $38.57 | $34.93 | 243,186 |
2016-10-05 | $40.23 | $40.60 | $38.82 | $39.69 | $35.94 | 377,383 |
2016-10-04 | $42.83 | $42.83 | $39.63 | $39.76 | $36.01 | 775,347 |
2016-10-03 | $44.51 | $45.05 | $43.56 | $44.00 | $39.85 | 146,507 |
2016-09-30 | $46.55 | $46.55 | $44.45 | $44.48 | $40.28 | 110,130 |
2016-09-29 | $45.45 | $45.63 | $44.82 | $45.35 | $41.07 | 41,888 |
2016-09-28 | $44.44 | $45.93 | $43.75 | $45.48 | $41.19 | 203,995 |
2016-09-27 | $44.72 | $45.00 | $43.74 | $44.40 | $40.21 | 170,203 |
2016-09-26 | $45.68 | $46.39 | $45.09 | $45.20 | $40.93 | 87,224 |
2016-09-23 | $46.80 | $47.20 | $45.48 | $45.69 | $41.38 | 116,347 |
2016-09-22 | $48.20 | $49.07 | $46.84 | $47.32 | $42.85 | 206,515 |
2016-09-21 | $45.51 | $47.60 | $44.96 | $47.55 | $43.06 | 397,962 |
2016-09-20 | $44.49 | $44.64 | $43.96 | $44.52 | $40.32 | 126,246 |
2016-09-19 | $44.93 | $44.95 | $44.02 | $44.38 | $40.19 | 129,912 |
2016-09-16 | $43.80 | $44.52 | $43.27 | $43.66 | $39.54 | 145,648 |
2016-09-15 | $44.36 | $45.18 | $43.49 | $44.62 | $40.41 | 84,743 |
2016-09-14 | $44.74 | $45.60 | $44.18 | $44.42 | $40.23 | 99,788 |
2016-09-13 | $45.98 | $46.03 | $43.60 | $44.14 | $39.97 | 277,885 |
2016-09-12 | $44.10 | $46.80 | $43.50 | $46.57 | $42.17 | 221,775 |
2016-09-09 | $47.75 | $47.75 | $44.91 | $45.24 | $40.97 | 262,159 |
2016-09-08 | $49.15 | $49.42 | $48.24 | $48.39 | $43.82 | 238,567 |
2016-09-07 | $49.18 | $49.40 | $47.94 | $49.22 | $44.57 | 169,568 |
2016-09-06 | $48.00 | $49.16 | $47.20 | $49.00 | $44.37 | 537,945 |
2016-09-02 | $46.35 | $46.80 | $45.17 | $46.54 | $42.15 | 324,122 |
2016-09-01 | $42.90 | $44.59 | $42.48 | $44.46 | $40.26 | 200,590 |
2016-08-31 | $43.80 | $43.91 | $42.82 | $43.12 | $39.05 | 390,947 |
2016-08-30 | $46.02 | $46.48 | $43.84 | $44.22 | $40.04 | 324,512 |
2016-08-29 | $45.58 | $46.93 | $45.58 | $46.63 | $42.23 | 245,051 |
2016-08-26 | $47.09 | $47.95 | $45.51 | $46.08 | $41.73 | 294,284 |
2016-08-25 | $45.17 | $46.79 | $44.41 | $46.06 | $41.71 | 265,289 |
2016-08-24 | $48.95 | $49.24 | $45.21 | $45.46 | $41.17 | 785,270 |
2016-08-23 | $50.48 | $50.70 | $49.32 | $49.42 | $44.75 | 249,365 |
2016-08-22 | $50.00 | $50.52 | $49.70 | $50.20 | $45.46 | 427,223 |
2016-08-19 | $52.42 | $52.46 | $51.51 | $51.61 | $46.74 | 141,360 |
2016-08-18 | $52.82 | $53.41 | $52.50 | $53.26 | $48.23 | 174,492 |
2016-08-17 | $53.20 | $53.21 | $51.42 | $52.38 | $47.43 | 303,109 |
2016-08-16 | $53.38 | $53.93 | $53.28 | $53.59 | $48.53 | 518,545 |
2016-08-15 | $53.61 | $53.95 | $53.10 | $53.38 | $48.34 | 404,633 |
2016-08-12 | $53.77 | $54.34 | $52.77 | $53.05 | $48.04 | 180,058 |
2016-08-11 | $52.97 | $54.18 | $52.88 | $53.28 | $48.25 | 162,253 |
2016-08-10 | $53.53 | $53.90 | $52.61 | $52.99 | $47.99 | 270,477 |
2016-08-09 | $51.71 | $52.50 | $51.69 | $52.18 | $47.25 | 159,771 |
2016-08-08 | $50.44 | $52.07 | $50.42 | $51.59 | $46.72 | 194,612 |
2016-08-05 | $50.77 | $51.00 | $49.85 | $50.54 | $45.77 | 215,868 |
2016-08-04 | $51.76 | $52.27 | $51.75 | $51.99 | $47.08 | 145,312 |
2016-08-03 | $52.00 | $52.27 | $50.87 | $51.78 | $46.89 | 189,925 |
2016-08-02 | $52.38 | $53.14 | $52.04 | $52.31 | $47.37 | 277,072 |
2016-08-01 | $51.61 | $51.74 | $50.52 | $51.66 | $46.78 | 349,867 |
2016-07-29 | $50.00 | $51.25 | $49.75 | $50.87 | $46.07 | 195,910 |
2016-07-28 | $49.67 | $50.00 | $48.69 | $49.56 | $44.88 | 213,013 |
2016-07-27 | $47.95 | $49.37 | $47.01 | $49.02 | $44.39 | 308,430 |
2016-07-26 | $46.56 | $47.53 | $46.01 | $47.20 | $42.74 | 178,568 |
2016-07-25 | $46.86 | $46.86 | $44.93 | $45.68 | $41.37 | 328,181 |
2016-07-22 | $46.86 | $47.57 | $46.74 | $47.34 | $42.87 | 86,229 |
2016-07-21 | $45.97 | $47.64 | $45.97 | $47.50 | $43.02 | 351,762 |
2016-07-20 | $47.80 | $47.80 | $45.88 | $45.94 | $41.60 | 660,854 |
2016-07-19 | $49.39 | $49.65 | $48.81 | $48.99 | $44.36 | 276,645 |
2016-07-18 | $49.08 | $49.62 | $48.91 | $49.61 | $44.93 | 348,065 |
2016-07-15 | $49.63 | $50.00 | $49.15 | $49.49 | $44.82 | 120,566 |
2016-07-14 | $49.38 | $50.41 | $48.74 | $50.32 | $45.57 | 282,134 |
2016-07-13 | $49.93 | $50.68 | $49.20 | $50.35 | $45.60 | 324,877 |
2016-07-12 | $50.30 | $50.30 | $48.51 | $48.60 | $44.01 | 305,887 |
2016-07-11 | $48.96 | $50.44 | $48.71 | $50.22 | $45.48 | 355,684 |
2016-07-08 | $47.41 | $49.10 | $46.99 | $48.97 | $44.35 | 314,783 |
2016-07-07 | $48.45 | $48.45 | $46.73 | $47.22 | $42.76 | 279,592 |
2016-07-06 | $47.72 | $49.14 | $47.60 | $49.03 | $44.40 | 567,521 |
2016-07-05 | $46.85 | $47.39 | $45.65 | $46.68 | $42.27 | 588,848 |
2016-07-01 | $45.00 | $46.16 | $44.22 | $45.95 | $41.61 | 684,472 |
2016-06-30 | $42.50 | $43.37 | $42.25 | $43.32 | $39.23 | 237,908 |
2016-06-29 | $41.54 | $42.55 | $41.00 | $42.17 | $38.19 | 294,799 |
2016-06-28 | $39.52 | $40.44 | $39.00 | $40.11 | $36.32 | 131,928 |
2016-06-27 | $40.50 | $40.78 | $39.00 | $39.92 | $36.15 | 224,494 |
2016-06-24 | $40.54 | $41.02 | $39.30 | $39.61 | $35.87 | 247,121 |
2016-06-23 | $38.20 | $38.98 | $38.20 | $38.59 | $34.95 | 59,549 |
2016-06-22 | $38.12 | $38.31 | $37.62 | $38.18 | $34.58 | 48,636 |
2016-06-21 | $38.02 | $38.39 | $37.83 | $38.01 | $34.42 | 136,717 |
2016-06-20 | $37.70 | $39.13 | $37.06 | $38.88 | $35.21 | 124,130 |
2016-06-17 | $38.42 | $38.79 | $37.78 | $38.20 | $34.59 | 82,297 |
2016-06-16 | $40.00 | $40.00 | $37.42 | $37.79 | $34.22 | 259,997 |
2016-06-15 | $36.69 | $38.97 | $36.69 | $38.61 | $34.96 | 247,181 |
2016-06-14 | $38.13 | $38.29 | $36.52 | $37.04 | $33.54 | 122,537 |
2016-06-13 | $38.80 | $38.88 | $37.55 | $38.05 | $34.46 | 165,385 |
2016-06-10 | $39.01 | $39.30 | $37.91 | $37.99 | $34.40 | 161,579 |
2016-06-09 | $38.41 | $38.84 | $38.00 | $38.68 | $35.03 | 246,017 |
2016-06-08 | $38.94 | $38.98 | $38.13 | $38.21 | $34.60 | 254,397 |
2016-06-07 | $36.60 | $37.12 | $36.18 | $36.75 | $33.28 | 113,257 |
2016-06-06 | $36.87 | $37.01 | $36.28 | $36.94 | $33.45 | 146,615 |
2016-06-03 | $35.01 | $36.61 | $34.69 | $36.60 | $33.14 | 235,295 |
2016-06-02 | $33.46 | $33.73 | $32.88 | $33.37 | $30.22 | 66,575 |
2016-06-01 | $33.43 | $33.60 | $32.64 | $33.13 | $30.00 | 219,930 |
2016-05-31 | $32.37 | $33.69 | $32.20 | $33.18 | $30.05 | 120,500 |
2016-05-27 | $33.48 | $33.57 | $32.48 | $32.72 | $29.63 | 183,867 |
2016-05-26 | $34.53 | $34.97 | $33.57 | $33.86 | $30.66 | 99,438 |
2016-05-25 | $33.07 | $34.11 | $32.27 | $33.88 | $30.68 | 154,296 |
2016-05-24 | $34.35 | $34.66 | $33.04 | $33.09 | $29.97 | 293,817 |
2016-05-23 | $34.60 | $35.59 | $34.41 | $35.22 | $31.89 | 84,978 |
2016-05-20 | $35.49 | $35.74 | $34.35 | $35.33 | $31.99 | 149,375 |
2016-05-19 | $33.72 | $35.15 | $33.30 | $34.94 | $31.64 | 196,392 |
2016-05-18 | $36.77 | $37.45 | $34.91 | $35.09 | $31.78 | 270,565 |
2016-05-17 | $36.50 | $37.99 | $36.38 | $37.65 | $34.10 | 192,699 |
2016-05-16 | $36.45 | $37.11 | $36.23 | $36.50 | $33.05 | 196,045 |
2016-05-13 | $35.03 | $36.10 | $35.03 | $35.64 | $32.27 | 71,388 |
2016-05-12 | $35.30 | $36.08 | $34.96 | $35.42 | $32.08 | 135,978 |
2016-05-11 | $34.94 | $35.48 | $34.19 | $35.10 | $31.79 | 187,121 |
2016-05-10 | $32.88 | $34.26 | $32.85 | $33.99 | $30.78 | 128,068 |
2016-05-09 | $34.33 | $34.33 | $32.84 | $32.99 | $29.88 | 125,887 |
2016-05-06 | $34.56 | $35.58 | $34.41 | $35.23 | $31.90 | 133,512 |
2016-05-05 | $33.36 | $34.23 | $33.29 | $33.78 | $30.59 | 121,836 |
2016-05-04 | $34.01 | $34.80 | $32.61 | $32.96 | $29.85 | 407,405 |
2016-05-03 | $36.00 | $36.12 | $34.35 | $34.81 | $31.52 | 315,230 |
2016-05-02 | $37.15 | $37.20 | $35.59 | $35.88 | $32.49 | 319,461 |
2016-04-29 | $36.00 | $36.85 | $35.98 | $36.68 | $33.22 | 372,045 |
2016-04-28 | $34.48 | $35.60 | $34.13 | $35.11 | $31.79 | 192,684 |
2016-04-27 | $34.14 | $34.41 | $33.45 | $34.02 | $30.81 | 162,336 |
2016-04-26 | $32.63 | $33.69 | $32.37 | $33.68 | $30.50 | 84,779 |
2016-04-25 | $33.00 | $33.04 | $32.34 | $32.49 | $29.42 | 192,325 |
2016-04-22 | $33.23 | $33.95 | $32.30 | $32.79 | $29.69 | 166,162 |
2016-04-21 | $34.23 | $34.27 | $32.95 | $33.44 | $30.28 | 299,823 |
2016-04-20 | $33.78 | $34.50 | $32.97 | $33.06 | $29.94 | 251,372 |
2016-04-19 | $31.82 | $33.60 | $31.82 | $33.45 | $30.29 | 566,856 |
2016-04-18 | $30.65 | $30.70 | $30.01 | $30.62 | $27.73 | 101,944 |
2016-04-15 | $29.63 | $30.54 | $29.32 | $30.41 | $27.54 | 176,666 |
2016-04-14 | $30.23 | $30.29 | $29.07 | $29.51 | $26.72 | 116,266 |
2016-04-13 | $30.30 | $30.98 | $30.16 | $30.35 | $27.48 | 145,800 |
2016-04-12 | $29.99 | $30.56 | $29.65 | $30.46 | $27.58 | 377,929 |
2016-04-11 | $28.84 | $29.80 | $28.50 | $29.65 | $26.85 | 383,278 |
2016-04-08 | $27.17 | $28.06 | $27.17 | $28.00 | $25.36 | 127,054 |
2016-04-07 | $27.03 | $27.21 | $26.91 | $27.08 | $24.52 | 75,051 |
2016-04-06 | $26.15 | $26.68 | $26.13 | $26.59 | $24.08 | 35,984 |
2016-04-05 | $26.28 | $26.44 | $25.68 | $26.36 | $23.87 | 83,190 |
2016-04-04 | $26.50 | $26.50 | $25.80 | $25.84 | $23.40 | 39,312 |
2016-04-01 | $26.05 | $26.52 | $25.46 | $26.52 | $24.02 | 77,254 |
2016-03-31 | $27.38 | $27.50 | $26.46 | $26.51 | $24.01 | 67,936 |
2016-03-30 | $27.23 | $27.50 | $26.69 | $27.00 | $24.45 | 60,961 |
2016-03-29 | $26.31 | $27.34 | $25.98 | $27.26 | $24.69 | 71,782 |
2016-03-28 | $26.73 | $26.73 | $25.83 | $26.20 | $23.73 | 43,228 |
2016-03-24 | $26.39 | $26.58 | $25.87 | $26.27 | $23.79 | 73,418 |
2016-03-23 | $26.91 | $26.95 | $25.97 | $26.15 | $23.68 | 226,702 |
2016-03-22 | $28.06 | $28.14 | $27.41 | $27.67 | $25.06 | 87,217 |
2016-03-21 | $27.46 | $28.02 | $27.40 | $27.83 | $25.20 | 91,860 |
2016-03-18 | $27.20 | $27.96 | $27.20 | $27.54 | $24.94 | 79,652 |
2016-03-17 | $27.49 | $28.38 | $27.03 | $27.33 | $24.75 | 282,391 |
2016-03-16 | $24.85 | $26.77 | $24.61 | $26.65 | $24.13 | 99,649 |
2016-03-15 | $25.30 | $25.43 | $24.53 | $25.12 | $22.75 | 106,551 |
2016-03-14 | $26.09 | $26.36 | $25.31 | $25.34 | $22.95 | 119,781 |
2016-03-11 | $25.98 | $26.44 | $25.69 | $25.82 | $23.38 | 97,503 |
2016-03-10 | $25.03 | $26.05 | $25.03 | $26.00 | $23.55 | 76,098 |
2016-03-09 | $24.32 | $25.19 | $23.93 | $25.03 | $22.67 | 95,833 |
2016-03-08 | $26.34 | $26.35 | $24.77 | $24.77 | $22.43 | 172,752 |
2016-03-07 | $25.12 | $26.03 | $25.12 | $25.88 | $23.44 | 151,325 |
2016-03-04 | $24.77 | $26.16 | $24.46 | $24.76 | $22.42 | 408,097 |
2016-03-03 | $23.08 | $24.40 | $23.08 | $24.27 | $21.98 | 138,725 |
2016-03-02 | $22.40 | $23.14 | $22.00 | $23.02 | $20.85 | 88,568 |
2016-03-01 | $23.32 | $23.36 | $22.30 | $22.37 | $20.26 | 90,800 |
2016-02-29 | $22.96 | $23.48 | $22.96 | $23.28 | $21.08 | 64,869 |
2016-02-26 | $23.22 | $23.36 | $22.72 | $22.80 | $20.65 | 115,127 |
2016-02-25 | $22.97 | $23.35 | $22.79 | $23.25 | $21.05 | 130,220 |
2016-02-24 | $23.25 | $23.57 | $22.78 | $23.02 | $20.85 | 105,357 |
2016-02-23 | $22.72 | $23.12 | $22.64 | $22.77 | $20.62 | 55,771 |
2016-02-22 | $22.11 | $22.95 | $22.03 | $22.73 | $20.58 | 67,512 |
2016-02-19 | $22.83 | $23.36 | $22.65 | $22.80 | $20.65 | 97,556 |
2016-02-18 | $21.55 | $23.08 | $21.55 | $22.95 | $20.78 | 106,791 |
2016-02-17 | $21.42 | $22.05 | $21.25 | $21.77 | $19.71 | 57,578 |
2016-02-16 | $21.50 | $21.73 | $20.91 | $21.14 | $19.14 | 136,221 |
2016-02-12 | $21.13 | $22.20 | $21.00 | $22.14 | $20.05 | 136,500 |
2016-02-11 | $21.39 | $21.76 | $20.93 | $21.47 | $19.44 | 186,275 |
2016-02-10 | $20.20 | $20.21 | $19.36 | $20.10 | $18.20 | 82,522 |
2016-02-09 | $20.90 | $21.08 | $20.21 | $20.26 | $18.35 | 107,806 |
2016-02-08 | $20.44 | $21.25 | $20.44 | $20.75 | $18.79 | 212,019 |
2016-02-05 | $19.45 | $20.20 | $19.00 | $20.19 | $18.28 | 115,141 |
2016-02-04 | $19.48 | $20.22 | $19.39 | $19.74 | $17.88 | 178,347 |
2016-02-03 | $18.35 | $19.13 | $18.35 | $19.09 | $17.29 | 114,252 |
2016-02-02 | $18.29 | $18.40 | $17.85 | $18.08 | $16.37 | 53,519 |
2016-02-01 | $18.11 | $18.58 | $18.11 | $18.48 | $16.74 | 51,392 |
2016-01-29 | $17.24 | $18.01 | $17.24 | $18.01 | $16.31 | 29,853 |
2016-01-28 | $17.17 | $17.52 | $17.10 | $17.23 | $15.60 | 38,764 |
2016-01-27 | $17.01 | $17.53 | $16.90 | $17.32 | $15.68 | 46,899 |
2016-01-26 | $16.41 | $17.11 | $16.41 | $17.04 | $15.43 | 75,124 |
2016-01-25 | $16.28 | $16.48 | $16.08 | $16.11 | $14.59 | 31,838 |
2016-01-22 | $15.61 | $16.39 | $15.59 | $16.01 | $14.50 | 59,686 |
2016-01-21 | $15.43 | $15.68 | $15.15 | $15.62 | $14.15 | 50,493 |
2016-01-20 | $15.46 | $15.57 | $14.94 | $15.45 | $13.99 | 64,372 |
2016-01-19 | $16.40 | $16.40 | $15.29 | $15.41 | $13.95 | 107,818 |
2016-01-15 | $16.99 | $17.01 | $16.29 | $16.30 | $14.76 | 84,450 |
2016-01-14 | $17.07 | $17.16 | $16.60 | $16.82 | $15.23 | 45,451 |
2016-01-13 | $17.07 | $17.61 | $17.07 | $17.21 | $15.59 | 51,083 |
2016-01-12 | $17.84 | $17.84 | $16.93 | $17.13 | $15.51 | 182,981 |
2016-01-11 | $18.80 | $18.80 | $17.79 | $17.98 | $16.28 | 57,086 |
2016-01-08 | $18.82 | $19.01 | $18.46 | $18.70 | $16.93 | 114,238 |
2016-01-07 | $18.89 | $19.30 | $18.70 | $19.05 | $17.25 | 79,175 |
2016-01-06 | $18.80 | $18.95 | $18.64 | $18.84 | $17.06 | 35,593 |
2016-01-05 | $18.91 | $18.93 | $18.56 | $18.67 | $16.91 | 26,972 |
2016-01-04 | $18.90 | $19.15 | $18.58 | $18.83 | $17.05 | 52,205 |
2015-12-31 | $18.39 | $18.55 | $18.31 | $18.51 | $16.76 | 50,362 |
2015-12-30 | $18.47 | $18.62 | $18.33 | $18.42 | $16.68 | 43,179 |
2015-12-29 | $18.76 | $18.97 | $18.65 | $18.73 | $16.96 | 78,255 |
2015-12-28 | $19.05 | $19.10 | $18.74 | $18.77 | $16.93 | 105,235 |
2015-12-24 | $19.08 | $19.49 | $19.08 | $19.43 | $17.53 | 50,095 |
2015-12-23 | $18.75 | $19.10 | $18.72 | $19.05 | $17.19 | 111,531 |
2015-12-22 | $18.34 | $18.77 | $18.34 | $18.64 | $16.82 | 74,580 |
2015-12-21 | $18.53 | $18.72 | $18.34 | $18.45 | $16.65 | 103,888 |
2015-12-18 | $18.08 | $18.45 | $18.03 | $18.15 | $16.37 | 82,904 |
2015-12-17 | $18.44 | $18.47 | $17.86 | $17.91 | $16.16 | 77,335 |
2015-12-16 | $18.57 | $19.05 | $18.39 | $18.98 | $17.12 | 39,578 |
2015-12-15 | $18.48 | $18.49 | $18.21 | $18.30 | $16.51 | 36,389 |
2015-12-14 | $18.98 | $18.99 | $18.23 | $18.23 | $16.45 | 145,550 |
2015-12-11 | $18.85 | $19.15 | $18.72 | $18.99 | $17.13 | 62,865 |
2015-12-10 | $18.99 | $19.29 | $18.77 | $19.01 | $17.15 | 57,030 |
2015-12-09 | $19.00 | $19.49 | $18.89 | $18.99 | $17.13 | 58,219 |
2015-12-08 | $19.14 | $19.18 | $18.75 | $18.85 | $17.01 | 91,367 |
2015-12-07 | $20.10 | $20.10 | $19.16 | $19.32 | $17.43 | 69,286 |
2015-12-04 | $19.76 | $20.38 | $19.74 | $20.30 | $18.31 | 120,139 |
2015-12-03 | $19.67 | $19.74 | $19.35 | $19.59 | $17.67 | 433,182 |
2015-12-02 | $19.49 | $19.75 | $19.29 | $19.49 | $17.58 | 48,778 |
2015-12-01 | $19.51 | $19.94 | $19.40 | $19.84 | $17.90 | 60,532 |
2015-11-30 | $19.27 | $19.63 | $19.07 | $19.36 | $17.47 | 65,972 |
2015-11-27 | $19.45 | $19.46 | $19.09 | $19.29 | $17.40 | 34,471 |
2015-11-25 | $19.19 | $19.67 | $19.18 | $19.38 | $17.48 | 54,119 |
2015-11-24 | $19.02 | $19.55 | $18.96 | $19.44 | $17.54 | 87,045 |
2015-11-23 | $18.74 | $19.11 | $18.74 | $18.84 | $17.00 | 76,634 |
2015-11-20 | $19.62 | $19.67 | $18.83 | $18.90 | $17.05 | 51,745 |
2015-11-19 | $19.27 | $19.65 | $19.11 | $19.52 | $17.61 | 122,871 |
2015-11-18 | $18.39 | $19.14 | $18.36 | $19.13 | $17.26 | 96,407 |
2015-11-17 | $6.41 | $6.41 | $6.11 | $6.13 | $16.59 | 136,187 |
2015-11-16 | $6.36 | $6.48 | $6.34 | $6.42 | $17.38 | 28,014 |
2015-11-13 | $6.26 | $6.40 | $6.24 | $6.37 | $17.24 | 71,519 |
2015-11-12 | $6.30 | $6.40 | $6.23 | $6.26 | $16.94 | 69,463 |
2015-11-11 | $6.36 | $6.38 | $6.30 | $6.35 | $17.19 | 50,749 |
2015-11-10 | $6.40 | $6.44 | $6.33 | $6.35 | $17.19 | 63,794 |
2015-11-09 | $6.37 | $6.48 | $6.31 | $6.46 | $17.48 | 38,530 |
2015-11-06 | $6.50 | $6.54 | $6.35 | $6.40 | $17.32 | 98,295 |
2015-11-05 | $6.88 | $6.88 | $6.62 | $6.67 | $18.05 | 58,614 |
2015-11-04 | $7.00 | $7.13 | $6.83 | $6.88 | $18.62 | 36,035 |
2015-11-03 | $6.85 | $7.02 | $6.82 | $6.98 | $18.89 | 75,658 |
2015-11-02 | $6.82 | $7.02 | $6.77 | $6.95 | $18.81 | 75,668 |
2015-10-30 | $7.01 | $7.10 | $6.92 | $6.92 | $18.73 | 72,541 |
2015-10-29 | $7.30 | $7.36 | $6.98 | $7.03 | $19.03 | 76,638 |
2015-10-28 | $7.53 | $7.79 | $7.30 | $7.37 | $19.95 | 86,284 |
2015-10-27 | $7.45 | $7.53 | $7.35 | $7.47 | $20.22 | 46,110 |
2015-10-26 | $7.62 | $7.62 | $7.45 | $7.46 | $20.19 | 74,211 |
2015-10-23 | $7.44 | $7.64 | $7.36 | $7.56 | $20.46 | 58,254 |
2015-10-22 | $7.40 | $7.55 | $7.37 | $7.41 | $20.06 | 24,371 |
2015-10-21 | $7.52 | $7.59 | $7.28 | $7.30 | $19.76 | 53,347 |
2015-10-20 | $7.42 | $7.64 | $7.38 | $7.58 | $20.52 | 76,415 |
2015-10-19 | $7.58 | $7.71 | $7.30 | $7.33 | $19.84 | 121,006 |
2015-10-16 | $7.94 | $7.96 | $7.75 | $7.77 | $21.03 | 35,800 |
2015-10-15 | $7.84 | $8.00 | $7.73 | $7.95 | $21.52 | 78,459 |
2015-10-14 | $7.61 | $7.93 | $7.59 | $7.90 | $21.38 | 95,332 |
2015-10-13 | $7.41 | $7.56 | $7.25 | $7.48 | $20.25 | 46,375 |
2015-10-12 | $7.71 | $7.73 | $7.40 | $7.42 | $20.08 | 91,533 |
2015-10-09 | $7.50 | $7.62 | $7.45 | $7.60 | $20.57 | 54,948 |
2015-10-08 | $7.31 | $7.55 | $7.26 | $7.28 | $19.70 | 119,127 |
2015-10-07 | $7.44 | $7.47 | $7.29 | $7.41 | $20.06 | 51,720 |
2015-10-06 | $7.27 | $7.47 | $7.24 | $7.40 | $20.03 | 150,938 |
2015-10-05 | $6.90 | $7.15 | $6.90 | $7.12 | $19.27 | 74,443 |
2015-10-02 | $6.52 | $6.87 | $6.45 | $6.84 | $18.51 | 87,414 |
2015-10-01 | $6.51 | $6.64 | $6.32 | $6.37 | $17.24 | 34,097 |
2015-09-30 | $6.27 | $6.47 | $6.25 | $6.46 | $17.48 | 54,235 |
2015-09-29 | $6.32 | $6.45 | $6.30 | $6.31 | $17.08 | 34,979 |
2015-09-28 | $6.49 | $6.49 | $6.27 | $6.29 | $17.02 | 50,058 |
2015-09-25 | $6.68 | $6.74 | $6.59 | $6.63 | $17.94 | 31,838 |
2015-09-24 | $6.47 | $6.75 | $6.42 | $6.75 | $18.27 | 76,787 |
2015-09-23 | $6.50 | $6.57 | $6.31 | $6.31 | $17.08 | 109,566 |
2015-09-22 | $6.60 | $6.62 | $6.43 | $6.47 | $17.51 | 79,977 |
2015-09-21 | $6.91 | $6.91 | $6.69 | $6.69 | $18.11 | 148,435 |
2015-09-18 | $7.06 | $7.06 | $6.82 | $6.91 | $18.70 | 71,142 |
2015-09-17 | $6.67 | $6.92 | $6.59 | $6.88 | $18.62 | 67,015 |
2015-09-16 | $6.45 | $6.72 | $6.44 | $6.67 | $18.05 | 68,557 |
2015-09-15 | $6.25 | $6.41 | $6.25 | $6.30 | $17.05 | 37,021 |
2015-09-14 | $6.27 | $6.32 | $6.14 | $6.29 | $17.02 | 25,274 |
2015-09-11 | $6.20 | $6.35 | $6.04 | $6.33 | $17.13 | 154,877 |
2015-09-10 | $6.36 | $6.44 | $6.21 | $6.23 | $16.86 | 261,890 |
2015-09-09 | $6.50 | $6.57 | $6.26 | $6.26 | $16.94 | 46,291 |
2015-09-08 | $6.45 | $6.59 | $6.41 | $6.51 | $17.62 | 39,984 |
Global X Silver Miners ETF (SIL) News Headlines
Recent Global X Silver Miners ETF (SIL) News
Similar Companies to Global X Silver Miners ETF (SIL) 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 | -- | -- | -- |