Cambria Shareholder Yield ETF (SYLD) Exchange: BATS
Data as of April 26, 2024
$70.26 ($0.10) 0.14%
Cambria Shareholder Yield ETF - Daily Information
Click for more stock information on Cambria Shareholder Yield ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $70.21 |
Previous Close | $70.26 |
High | $70.48 |
Low | $70.08 |
Adjusted Open | $70.21 |
Previous Adjusted Close | $70.26 |
Adjusted High | $70.48 |
Adjusted Low | $70.08 |
About Cambria Shareholder Yield ETF (SYLD)
The Fund is actively managed and seeks to achieve its investment objective by investing, under normal market conditions, at least 80% of its total assets in equity securities, including common stock, issued by U.S.-based publicly listed companies that provide high "shareholder yield." The Fund's investment adviser, Cambria Investment Management, L.P. ("Cambria" or the "Adviser"), defines "shareholder yield" as the totality of returns realized by an investor from a company's cash payments for dividends, buybacks and debt paydowns. For the purposes of this strategy, Cambria calculates a company's shareholder yield by considering the following characteristics: (i) dividend payments to shareholders, (ii) return of capital in the form of share buybacks (i.e., a company's repurchase of its own shares from the marketplace, which, in turn, reduces the number of outstanding shares for continuing shareholders or generates proceeds for existing shareholders), and (iii) paydown of a company's debt (i.e., reducing a company's outstanding debt). Cambria believes that, while any one of these measures of a company's cash flows, in isolation, is inadequate to determine the attractiveness of its equity securities, considered together these measures have the potential to result in the construction of a portfolio of companies with higher potential for income and capital appreciation. Utilizing its own quantitative model, Cambria selects the top 20% of stocks in the initial universe of U.S.-based, publicly listed companies based on their shareholder yield, as measured by dividend payments and net share buybacks. Cambria considers an issuer to be U.S.-based if it is domiciled, incorporated or has substantial business activity in the United States and the primary equity security of such issuer is listed on a major U.S. stock exchange. Cambria's quantitative algorithm then factors in the remaining stocks' debt paydowns and applies a number of value metrics to create a composite, including metrics such as, but not limited to, price-to-book (P/B) ratio, price-to-sales (P/S) ratio, price-to-earnings (P/E) ratio, price-to-free cash-flow (P/FCF or P/CF) ratio, and enterprise multiple (EV/EBITDA). Cambria then selects the top 100 stocks for inclusion in the Fund's portfolio that exhibit, in the aggregate, the best combination of shareholder yield characteristics and value metrics. Although Cambria seeks to weight these stocks equally in the Fund's portfolio, security weights may fluctuate in response to market conditions and investment opportunities. Although the Fund generally expects to invest in companies with larger market capitalizations, the Fund may invest in small- and mid-capitalization companies. As of July 31, 2020, the Fund had significant exposure to companies in the consumer discretionary and financial services sectors. The Fund may sell a security when Cambria believes that the security is overvalued or better investment opportunities are available, to invest in cash and cash equivalents, or to meet redemptions. Cambria expects to adjust the Fund's holdings periodically to meet the investment criteria and target allocations (e.g., security weights) established by the Fund's quantitative algorithm.
Invest in Cambria Shareholder Yield ETF (SYLD)
Historical Stock Data for Cambria Shareholder Yield ETF (SYLD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $70.21 | $70.48 | $70.08 | $70.26 | $70.26 | 104,067 |
2024-04-25 | $70.15 | $70.53 | $69.37 | $70.16 | $70.16 | 108,712 |
2024-04-24 | $70.54 | $70.79 | $70.25 | $70.74 | $70.74 | 65,272 |
2024-04-23 | $69.91 | $70.78 | $69.70 | $70.58 | $70.58 | 97,580 |
2024-04-22 | $69.52 | $70.38 | $69.15 | $69.90 | $69.90 | 47,321 |
2024-04-19 | $68.70 | $69.58 | $68.70 | $69.43 | $69.43 | 75,001 |
2024-04-18 | $69.19 | $69.54 | $68.62 | $68.83 | $68.83 | 59,853 |
2024-04-17 | $69.78 | $69.91 | $68.86 | $68.86 | $68.86 | 131,835 |
2024-04-16 | $69.37 | $69.58 | $68.91 | $69.37 | $69.37 | 72,782 |
2024-04-15 | $70.80 | $70.97 | $69.45 | $69.73 | $69.73 | 64,462 |
2024-04-12 | $71.26 | $71.29 | $69.98 | $70.19 | $70.19 | 192,198 |
2024-04-11 | $71.45 | $71.49 | $70.78 | $71.19 | $71.19 | 63,338 |
2024-04-10 | $71.90 | $71.90 | $71.01 | $71.37 | $71.37 | 71,902 |
2024-04-09 | $72.74 | $72.93 | $71.96 | $72.34 | $72.34 | 67,202 |
2024-04-08 | $72.86 | $72.95 | $72.51 | $72.57 | $72.57 | 118,084 |
2024-04-05 | $72.28 | $72.83 | $72.12 | $72.58 | $72.58 | 71,975 |
2024-04-04 | $73.32 | $73.43 | $72.00 | $72.17 | $72.17 | 59,977 |
2024-04-03 | $72.29 | $72.90 | $72.29 | $72.83 | $72.83 | 92,563 |
2024-04-02 | $72.79 | $72.79 | $71.91 | $72.37 | $72.37 | 103,586 |
2024-04-01 | $73.50 | $73.50 | $72.71 | $73.13 | $73.13 | 73,341 |
2024-03-28 | $73.06 | $73.39 | $72.86 | $73.27 | $73.27 | 73,470 |
2024-03-27 | $71.87 | $72.79 | $71.87 | $72.79 | $72.79 | 64,713 |
2024-03-26 | $72.01 | $72.16 | $71.49 | $71.49 | $71.49 | 107,357 |
2024-03-25 | $71.67 | $72.26 | $71.67 | $71.82 | $71.82 | 239,444 |
2024-03-22 | $72.09 | $72.22 | $71.57 | $71.60 | $71.60 | 61,505 |
2024-03-21 | $71.95 | $72.35 | $71.89 | $72.20 | $72.20 | 65,696 |
2024-03-20 | $71.16 | $72.27 | $71.05 | $72.22 | $71.71 | 55,559 |
2024-03-19 | $70.38 | $71.32 | $70.38 | $71.32 | $70.81 | 64,582 |
2024-03-18 | $70.80 | $70.83 | $70.26 | $70.50 | $70.00 | 57,190 |
2024-03-15 | $70.06 | $70.70 | $70.06 | $70.59 | $70.59 | 48,910 |
2024-03-14 | $70.82 | $70.85 | $69.77 | $70.14 | $70.14 | 64,195 |
2024-03-13 | $70.39 | $71.18 | $70.39 | $70.84 | $70.84 | 94,507 |
2024-03-12 | $70.24 | $70.46 | $69.82 | $70.27 | $70.27 | 61,533 |
2024-03-11 | $70.32 | $70.45 | $69.65 | $70.27 | $70.27 | 62,251 |
2024-03-08 | $70.71 | $71.08 | $70.29 | $70.48 | $70.48 | 67,659 |
2024-03-07 | $70.17 | $70.72 | $70.11 | $70.56 | $70.56 | 160,497 |
2024-03-06 | $70.09 | $70.15 | $69.66 | $69.86 | $69.86 | 64,664 |
2024-03-05 | $69.59 | $70.34 | $69.51 | $69.66 | $69.66 | 129,034 |
2024-03-04 | $70.01 | $70.55 | $69.80 | $69.91 | $69.91 | 285,746 |
2024-03-01 | $69.62 | $70.10 | $69.54 | $69.95 | $69.95 | 102,769 |
2024-02-29 | $69.23 | $69.66 | $69.07 | $69.38 | $69.38 | 76,692 |
2024-02-28 | $69.36 | $69.47 | $68.80 | $68.92 | $68.92 | 192,394 |
2024-02-27 | $69.24 | $69.47 | $69.09 | $69.33 | $69.33 | 92,289 |
2024-02-26 | $68.61 | $69.15 | $68.61 | $68.99 | $68.99 | 62,674 |
2024-02-23 | $68.17 | $68.90 | $68.17 | $68.66 | $68.66 | 81,970 |
2024-02-22 | $68.44 | $68.60 | $67.90 | $68.35 | $68.35 | 127,137 |
2024-02-21 | $67.74 | $68.29 | $67.73 | $68.22 | $68.22 | 56,637 |
2024-02-20 | $67.80 | $67.82 | $67.56 | $67.66 | $67.66 | 73,045 |
2024-02-16 | $68.39 | $68.68 | $68.05 | $68.08 | $68.08 | 86,514 |
2024-02-15 | $67.78 | $68.90 | $67.78 | $68.83 | $68.83 | 108,358 |
2024-02-14 | $67.59 | $67.74 | $67.02 | $67.59 | $67.59 | 99,127 |
2024-02-13 | $67.63 | $67.73 | $66.70 | $67.08 | $67.08 | 111,858 |
2024-02-12 | $67.87 | $68.99 | $67.87 | $68.70 | $68.70 | 97,024 |
2024-02-09 | $67.53 | $67.85 | $67.19 | $67.80 | $67.80 | 85,107 |
2024-02-08 | $66.96 | $67.57 | $66.96 | $67.51 | $67.51 | 67,287 |
2024-02-07 | $66.99 | $67.13 | $66.47 | $66.98 | $66.98 | 80,077 |
2024-02-06 | $66.68 | $67.05 | $66.59 | $66.67 | $66.67 | 100,735 |
2024-02-05 | $66.96 | $66.96 | $66.04 | $66.57 | $66.57 | 123,294 |
2024-02-02 | $67.12 | $67.61 | $66.78 | $67.31 | $67.31 | 126,669 |
2024-02-01 | $67.57 | $67.80 | $66.86 | $67.56 | $67.56 | 78,181 |
2024-01-31 | $68.42 | $68.56 | $67.18 | $67.30 | $67.30 | 84,401 |
2024-01-30 | $67.96 | $68.67 | $67.75 | $68.58 | $68.58 | 146,184 |
2024-01-29 | $67.92 | $68.33 | $67.61 | $68.23 | $68.23 | 106,134 |
2024-01-26 | $67.67 | $68.10 | $67.47 | $68.04 | $68.04 | 117,852 |
2024-01-25 | $67.30 | $67.60 | $67.00 | $67.58 | $67.58 | 111,765 |
2024-01-24 | $67.40 | $67.48 | $66.75 | $66.87 | $66.87 | 72,189 |
2024-01-23 | $67.42 | $67.67 | $66.85 | $67.04 | $67.04 | 139,104 |
2024-01-22 | $66.63 | $67.35 | $66.59 | $67.29 | $67.29 | 75,815 |
2024-01-19 | $66.21 | $66.56 | $65.67 | $66.52 | $66.52 | 60,056 |
2024-01-18 | $65.63 | $65.99 | $65.24 | $65.85 | $65.85 | 65,267 |
2024-01-17 | $65.15 | $65.73 | $65.00 | $65.45 | $65.45 | 52,397 |
2024-01-16 | $66.26 | $66.29 | $65.65 | $65.78 | $65.78 | 69,892 |
2024-01-12 | $66.98 | $67.17 | $66.28 | $66.47 | $66.47 | 80,263 |
2024-01-11 | $66.69 | $66.69 | $65.97 | $66.47 | $66.47 | 63,129 |
2024-01-10 | $66.91 | $66.91 | $66.13 | $66.68 | $66.68 | 89,726 |
2024-01-09 | $67.19 | $67.19 | $66.52 | $66.85 | $66.85 | 76,223 |
2024-01-08 | $66.97 | $67.55 | $66.47 | $67.47 | $67.47 | 86,568 |
2024-01-05 | $66.99 | $67.60 | $66.87 | $67.12 | $67.12 | 75,390 |
2024-01-04 | $67.21 | $67.65 | $66.89 | $66.89 | $66.89 | 127,419 |
2024-01-03 | $67.60 | $67.89 | $67.10 | $67.23 | $67.23 | 100,275 |
2024-01-02 | $67.62 | $68.30 | $67.40 | $67.94 | $67.94 | 180,765 |
2023-12-29 | $67.87 | $68.09 | $67.43 | $67.57 | $67.57 | 49,034 |
2023-12-28 | $68.28 | $68.36 | $67.93 | $67.95 | $67.95 | 45,536 |
2023-12-27 | $68.43 | $68.63 | $68.21 | $68.37 | $68.37 | 63,286 |
2023-12-26 | $68.11 | $68.57 | $67.91 | $68.29 | $68.29 | 50,868 |
2023-12-22 | $67.84 | $68.19 | $67.70 | $67.79 | $67.79 | 76,006 |
2023-12-21 | $67.45 | $67.68 | $67.17 | $67.64 | $67.64 | 74,167 |
2023-12-20 | $67.77 | $68.37 | $66.96 | $66.99 | $66.99 | 154,083 |
2023-12-19 | $67.02 | $67.90 | $66.94 | $67.86 | $67.86 | 81,137 |
2023-12-18 | $67.17 | $67.18 | $66.60 | $66.74 | $66.74 | 97,369 |
2023-12-15 | $66.72 | $66.75 | $66.14 | $66.31 | $66.31 | 69,263 |
2023-12-14 | $65.56 | $66.83 | $65.56 | $66.78 | $66.78 | 77,743 |
2023-12-13 | $63.46 | $64.94 | $63.22 | $64.94 | $64.82 | 73,992 |
2023-12-12 | $63.97 | $64.00 | $63.25 | $63.42 | $63.30 | 68,762 |
2023-12-11 | $63.53 | $64.04 | $63.43 | $64.02 | $63.90 | 71,220 |
2023-12-08 | $63.16 | $63.75 | $63.16 | $63.52 | $63.40 | 61,504 |
2023-12-07 | $62.88 | $63.23 | $62.79 | $63.15 | $63.03 | 100,892 |
2023-12-06 | $63.47 | $63.89 | $62.67 | $62.78 | $62.66 | 63,939 |
2023-12-05 | $63.79 | $63.88 | $63.10 | $63.21 | $63.09 | 126,147 |
2023-12-04 | $63.90 | $64.07 | $63.53 | $63.95 | $63.83 | 71,904 |
2023-12-01 | $62.78 | $64.19 | $62.56 | $63.96 | $63.96 | 116,473 |
2023-11-30 | $62.65 | $62.87 | $62.33 | $62.81 | $62.81 | 63,575 |
2023-11-29 | $62.57 | $62.86 | $62.23 | $62.30 | $62.30 | 75,512 |
2023-11-28 | $62.39 | $62.58 | $62.03 | $62.11 | $62.11 | 79,830 |
2023-11-27 | $62.55 | $62.55 | $62.09 | $62.32 | $62.32 | 99,133 |
2023-11-24 | $62.30 | $62.76 | $62.25 | $62.54 | $62.54 | 44,408 |
2023-11-22 | $61.90 | $62.34 | $61.59 | $62.21 | $62.21 | 125,850 |
2023-11-21 | $62.22 | $62.33 | $61.84 | $61.87 | $61.87 | 157,990 |
2023-11-20 | $62.43 | $62.49 | $61.91 | $62.26 | $62.26 | 278,306 |
2023-11-17 | $61.70 | $62.20 | $61.58 | $62.14 | $62.14 | 243,219 |
2023-11-16 | $62.14 | $62.14 | $61.02 | $61.31 | $61.31 | 61,243 |
2023-11-15 | $61.98 | $62.83 | $61.98 | $62.18 | $62.18 | 90,179 |
2023-11-14 | $61.00 | $62.21 | $61.00 | $62.00 | $62.00 | 62,254 |
2023-11-13 | $59.94 | $60.18 | $59.77 | $60.01 | $60.01 | 69,012 |
2023-11-10 | $59.51 | $60.12 | $59.35 | $60.07 | $60.07 | 46,905 |
2023-11-09 | $59.98 | $60.07 | $59.19 | $59.20 | $59.20 | 118,829 |
2023-11-08 | $60.16 | $60.26 | $59.60 | $59.64 | $59.64 | 40,910 |
2023-11-07 | $60.57 | $60.57 | $59.94 | $60.03 | $60.03 | 60,755 |
2023-11-06 | $61.55 | $61.55 | $60.70 | $60.87 | $60.87 | 34,314 |
2023-11-03 | $61.32 | $61.98 | $61.32 | $61.54 | $61.54 | 48,830 |
2023-11-02 | $60.02 | $60.79 | $59.97 | $60.77 | $60.77 | 62,091 |
2023-11-01 | $58.99 | $59.58 | $58.65 | $59.49 | $59.49 | 54,944 |
2023-10-31 | $58.79 | $59.09 | $58.49 | $59.00 | $59.00 | 112,254 |
2023-10-30 | $58.75 | $59.00 | $58.16 | $58.64 | $58.64 | 84,521 |
2023-10-27 | $58.85 | $58.92 | $58.20 | $58.37 | $58.37 | 61,941 |
2023-10-26 | $58.67 | $59.08 | $58.42 | $58.70 | $58.70 | 78,864 |
2023-10-25 | $58.95 | $59.15 | $58.57 | $58.67 | $58.67 | 53,305 |
2023-10-24 | $59.24 | $59.55 | $58.96 | $59.10 | $59.10 | 42,138 |
2023-10-23 | $59.29 | $59.53 | $58.94 | $58.94 | $58.94 | 54,972 |
2023-10-20 | $60.27 | $60.35 | $59.54 | $59.54 | $59.54 | 107,365 |
2023-10-19 | $60.93 | $61.13 | $60.28 | $60.38 | $60.38 | 526,718 |
2023-10-18 | $61.76 | $61.76 | $61.08 | $61.21 | $61.21 | 46,898 |
2023-10-17 | $61.01 | $62.10 | $61.01 | $61.83 | $61.83 | 56,501 |
2023-10-16 | $60.82 | $61.37 | $60.75 | $61.26 | $61.26 | 37,403 |
2023-10-13 | $60.86 | $60.96 | $60.27 | $60.40 | $60.40 | 24,552 |
2023-10-12 | $61.65 | $61.65 | $60.02 | $60.43 | $60.43 | 54,431 |
2023-10-11 | $61.46 | $61.71 | $60.94 | $61.40 | $61.40 | 39,879 |
2023-10-10 | $61.18 | $61.79 | $60.90 | $61.44 | $61.44 | 35,667 |
2023-10-09 | $60.29 | $61.15 | $60.03 | $61.01 | $61.01 | 29,127 |
2023-10-06 | $59.48 | $60.45 | $59.22 | $60.05 | $60.05 | 50,022 |
2023-10-05 | $59.51 | $59.87 | $59.30 | $59.66 | $59.66 | 45,626 |
2023-10-04 | $60.11 | $60.11 | $59.28 | $59.69 | $59.69 | 87,888 |
2023-10-03 | $60.66 | $60.91 | $59.86 | $60.24 | $60.24 | 44,309 |
2023-10-02 | $61.97 | $62.08 | $60.79 | $61.08 | $61.08 | 52,460 |
2023-09-29 | $62.72 | $62.72 | $61.80 | $61.86 | $61.86 | 85,749 |
2023-09-28 | $61.73 | $62.63 | $61.73 | $62.41 | $62.41 | 50,573 |
2023-09-27 | $61.19 | $61.87 | $61.19 | $61.69 | $61.69 | 54,403 |
2023-09-26 | $61.31 | $61.60 | $60.87 | $60.92 | $60.92 | 28,998 |
2023-09-25 | $60.88 | $61.76 | $60.88 | $61.66 | $61.66 | 39,390 |
2023-09-22 | $61.37 | $61.63 | $61.05 | $61.08 | $61.08 | 34,098 |
2023-09-21 | $61.92 | $61.92 | $61.21 | $61.24 | $61.24 | 43,860 |
2023-09-20 | $63.06 | $63.36 | $62.13 | $62.13 | $61.82 | 53,309 |
2023-09-19 | $62.68 | $63.06 | $62.51 | $62.86 | $62.55 | 51,920 |
2023-09-18 | $62.92 | $63.02 | $62.56 | $62.66 | $62.66 | 46,791 |
2023-09-15 | $63.28 | $63.28 | $62.55 | $62.73 | $62.73 | 40,643 |
2023-09-14 | $62.88 | $63.39 | $62.88 | $63.38 | $63.38 | 31,390 |
2023-09-13 | $62.85 | $62.95 | $62.00 | $62.30 | $62.30 | 56,766 |
2023-09-12 | $62.61 | $62.96 | $62.52 | $62.71 | $62.71 | 19,686 |
2023-09-11 | $63.00 | $63.38 | $62.47 | $62.56 | $62.56 | 39,550 |
2023-09-08 | $62.61 | $63.07 | $62.44 | $62.70 | $62.70 | 47,072 |
2023-09-07 | $62.72 | $62.82 | $62.31 | $62.58 | $62.58 | 40,851 |
2023-09-06 | $63.01 | $63.43 | $62.41 | $62.85 | $62.85 | 45,756 |
2023-09-05 | $63.97 | $63.97 | $63.09 | $63.09 | $63.09 | 35,478 |
2023-09-01 | $63.52 | $64.23 | $63.52 | $64.00 | $64.00 | 52,988 |
2023-08-31 | $63.29 | $63.38 | $63.02 | $63.13 | $63.13 | 37,708 |
2023-08-30 | $63.05 | $63.39 | $62.81 | $63.20 | $63.20 | 71,715 |
2023-08-29 | $62.42 | $63.03 | $62.15 | $63.00 | $63.00 | 45,186 |
2023-08-28 | $62.21 | $62.60 | $62.09 | $62.29 | $62.29 | 45,545 |
2023-08-25 | $62.04 | $62.13 | $61.25 | $61.81 | $61.81 | 34,336 |
2023-08-24 | $62.10 | $62.42 | $61.68 | $61.68 | $61.68 | 40,597 |
2023-08-23 | $61.81 | $62.07 | $61.52 | $61.99 | $61.99 | 33,496 |
2023-08-22 | $62.57 | $62.61 | $61.89 | $61.89 | $61.89 | 49,176 |
2023-08-21 | $62.73 | $62.86 | $62.02 | $62.34 | $62.34 | 38,589 |
2023-08-18 | $61.83 | $62.67 | $61.83 | $62.59 | $62.59 | 244,420 |
2023-08-17 | $62.94 | $63.10 | $62.17 | $62.23 | $62.23 | 68,648 |
2023-08-16 | $62.86 | $63.34 | $62.47 | $62.47 | $62.47 | 63,060 |
2023-08-15 | $63.34 | $63.34 | $62.86 | $62.86 | $62.86 | 24,367 |
2023-08-14 | $63.71 | $63.82 | $63.38 | $63.79 | $63.79 | 28,308 |
2023-08-11 | $63.32 | $63.90 | $63.32 | $63.67 | $63.67 | 28,360 |
2023-08-10 | $64.02 | $64.30 | $63.11 | $63.41 | $63.41 | 34,058 |
2023-08-09 | $64.01 | $64.17 | $63.71 | $63.73 | $63.73 | 29,304 |
2023-08-08 | $63.47 | $63.93 | $62.94 | $63.81 | $63.81 | 35,199 |
2023-08-07 | $63.71 | $64.04 | $63.55 | $63.82 | $63.82 | 47,479 |
2023-08-04 | $63.53 | $64.12 | $63.11 | $63.28 | $63.28 | 30,623 |
2023-08-03 | $63.30 | $63.70 | $62.85 | $63.44 | $63.44 | 68,710 |
2023-08-02 | $63.97 | $64.04 | $63.26 | $63.64 | $63.64 | 38,393 |
2023-08-01 | $64.37 | $64.44 | $64.02 | $64.31 | $64.31 | 37,173 |
2023-07-31 | $64.31 | $64.71 | $64.31 | $64.70 | $64.70 | 60,168 |
2023-07-28 | $64.01 | $64.31 | $63.86 | $64.02 | $64.02 | 46,010 |
2023-07-27 | $64.40 | $64.52 | $63.55 | $63.72 | $63.72 | 39,963 |
2023-07-26 | $63.74 | $64.18 | $63.70 | $63.95 | $63.95 | 52,073 |
2023-07-25 | $63.30 | $64.20 | $63.30 | $63.88 | $63.88 | 36,526 |
2023-07-24 | $62.98 | $63.65 | $62.98 | $63.44 | $63.44 | 43,236 |
2023-07-21 | $63.39 | $63.39 | $62.81 | $62.82 | $62.82 | 109,197 |
2023-07-20 | $63.42 | $63.45 | $62.86 | $63.25 | $63.25 | 29,110 |
2023-07-19 | $63.44 | $63.57 | $63.07 | $63.43 | $63.43 | 40,381 |
2023-07-18 | $62.20 | $63.38 | $62.20 | $63.22 | $63.22 | 164,944 |
2023-07-17 | $61.76 | $62.42 | $61.64 | $62.26 | $62.26 | 37,652 |
2023-07-14 | $62.66 | $62.66 | $61.53 | $61.94 | $61.94 | 58,508 |
2023-07-13 | $62.71 | $62.87 | $62.39 | $62.66 | $62.66 | 73,137 |
2023-07-12 | $62.87 | $63.02 | $62.44 | $62.49 | $62.49 | 93,164 |
2023-07-11 | $61.53 | $62.23 | $61.53 | $62.22 | $62.22 | 167,439 |
2023-07-10 | $60.75 | $61.36 | $60.75 | $61.28 | $61.28 | 43,732 |
2023-07-07 | $59.87 | $61.25 | $59.87 | $60.72 | $60.72 | 41,015 |
2023-07-06 | $60.12 | $60.25 | $59.36 | $59.83 | $59.83 | 53,123 |
2023-07-05 | $61.23 | $61.23 | $60.59 | $60.67 | $60.67 | 76,013 |
2023-07-03 | $61.16 | $61.67 | $61.10 | $61.43 | $61.43 | 20,527 |
2023-06-30 | $61.27 | $61.42 | $60.80 | $61.17 | $61.17 | 45,351 |
2023-06-29 | $60.16 | $60.96 | $60.01 | $60.90 | $60.90 | 124,186 |
2023-06-28 | $59.68 | $60.00 | $59.43 | $60.00 | $60.00 | 50,087 |
2023-06-27 | $58.90 | $59.95 | $58.84 | $59.81 | $59.81 | 69,651 |
2023-06-26 | $58.64 | $59.30 | $58.64 | $58.97 | $58.97 | 52,102 |
2023-06-23 | $58.32 | $58.85 | $58.09 | $58.50 | $58.50 | 41,784 |
2023-06-22 | $58.99 | $59.18 | $58.51 | $58.73 | $58.73 | 73,010 |
2023-06-21 | $59.08 | $59.80 | $58.90 | $59.39 | $59.09 | 121,519 |
2023-06-20 | $59.35 | $59.35 | $58.89 | $59.23 | $58.93 | 59,437 |
2023-06-16 | $60.16 | $60.16 | $59.47 | $59.66 | $59.66 | 44,897 |
2023-06-15 | $59.21 | $60.05 | $59.21 | $59.90 | $59.90 | 78,190 |
2023-06-14 | $60.24 | $60.46 | $59.01 | $59.33 | $59.33 | 72,597 |
2023-06-13 | $59.28 | $60.18 | $59.28 | $59.97 | $59.97 | 41,630 |
2023-06-12 | $58.84 | $59.20 | $58.47 | $59.03 | $59.03 | 83,287 |
2023-06-09 | $59.01 | $59.28 | $58.77 | $58.91 | $58.91 | 75,575 |
2023-06-08 | $59.35 | $59.46 | $58.70 | $59.13 | $59.13 | 29,851 |
2023-06-07 | $58.13 | $59.50 | $58.13 | $59.46 | $59.46 | 92,075 |
2023-06-06 | $56.37 | $58.02 | $56.37 | $58.02 | $58.02 | 107,664 |
2023-06-05 | $57.16 | $57.16 | $56.28 | $56.59 | $56.59 | 72,500 |
2023-06-02 | $55.66 | $57.17 | $55.66 | $57.14 | $57.14 | 53,213 |
2023-06-01 | $54.73 | $55.22 | $54.41 | $54.97 | $54.97 | 39,805 |
2023-05-31 | $55.21 | $55.21 | $54.32 | $54.56 | $54.56 | 49,147 |
2023-05-30 | $56.15 | $56.22 | $55.45 | $55.86 | $55.86 | 56,811 |
2023-05-26 | $56.03 | $56.26 | $55.77 | $56.12 | $56.12 | 62,984 |
2023-05-25 | $56.12 | $56.22 | $55.50 | $55.92 | $55.92 | 79,828 |
2023-05-24 | $56.54 | $56.54 | $55.99 | $56.22 | $56.22 | 86,043 |
2023-05-23 | $56.63 | $57.14 | $56.39 | $56.53 | $56.53 | 90,328 |
2023-05-22 | $56.73 | $57.02 | $56.50 | $56.72 | $56.72 | 117,379 |
2023-05-19 | $57.40 | $57.40 | $56.40 | $56.64 | $56.64 | 145,384 |
2023-05-18 | $56.59 | $57.39 | $56.40 | $57.34 | $57.34 | 138,395 |
2023-05-17 | $55.85 | $56.90 | $55.85 | $56.81 | $56.81 | 66,335 |
2023-05-16 | $56.27 | $56.33 | $55.61 | $55.61 | $55.61 | 59,929 |
2023-05-15 | $56.14 | $56.70 | $56.00 | $56.53 | $56.53 | 41,900 |
2023-05-12 | $56.30 | $56.49 | $55.63 | $55.95 | $55.95 | 30,532 |
2023-05-11 | $56.05 | $56.30 | $55.78 | $56.04 | $56.04 | 127,577 |
2023-05-10 | $57.19 | $57.20 | $55.91 | $56.41 | $56.41 | 114,724 |
2023-05-09 | $56.39 | $57.01 | $56.39 | $56.69 | $56.69 | 130,757 |
2023-05-08 | $57.01 | $57.12 | $56.59 | $56.72 | $56.72 | 42,279 |
2023-05-05 | $56.16 | $56.89 | $56.12 | $56.61 | $56.61 | 90,040 |
2023-05-04 | $56.03 | $56.09 | $55.00 | $55.21 | $55.21 | 90,832 |
2023-05-03 | $56.96 | $57.49 | $56.33 | $56.39 | $56.39 | 53,732 |
2023-05-02 | $57.35 | $57.42 | $56.06 | $56.95 | $56.95 | 63,236 |
2023-05-01 | $57.97 | $58.51 | $57.89 | $57.95 | $57.95 | 79,658 |
2023-04-28 | $57.45 | $58.17 | $57.45 | $58.09 | $58.09 | 57,172 |
2023-04-27 | $57.06 | $57.63 | $56.89 | $57.53 | $57.53 | 41,936 |
2023-04-26 | $57.33 | $57.42 | $56.70 | $56.90 | $56.90 | 52,024 |
2023-04-25 | $58.46 | $58.51 | $57.34 | $57.34 | $57.34 | 105,865 |
2023-04-24 | $58.63 | $58.99 | $58.54 | $58.86 | $58.86 | 57,797 |
2023-04-21 | $59.10 | $59.10 | $58.34 | $58.62 | $58.62 | 54,623 |
2023-04-20 | $58.95 | $59.39 | $58.82 | $59.03 | $59.03 | 38,186 |
2023-04-19 | $59.15 | $59.41 | $58.83 | $59.29 | $59.29 | 36,555 |
2023-04-18 | $59.31 | $59.55 | $59.09 | $59.39 | $59.39 | 35,411 |
2023-04-17 | $59.18 | $59.36 | $58.80 | $59.21 | $59.21 | 41,392 |
2023-04-14 | $59.11 | $59.68 | $58.70 | $59.16 | $59.16 | 40,429 |
2023-04-13 | $58.83 | $59.30 | $58.51 | $59.05 | $59.05 | 36,977 |
2023-04-12 | $59.57 | $59.57 | $58.68 | $58.68 | $58.68 | 104,178 |
2023-04-11 | $58.76 | $59.47 | $58.74 | $59.17 | $59.17 | 49,814 |
2023-04-10 | $57.26 | $58.57 | $57.26 | $58.38 | $58.38 | 70,105 |
2023-04-06 | $57.80 | $57.83 | $57.40 | $57.48 | $57.48 | 53,847 |
2023-04-05 | $57.67 | $57.99 | $57.34 | $57.89 | $57.89 | 51,517 |
2023-04-04 | $59.72 | $59.72 | $57.52 | $58.08 | $58.08 | 65,885 |
2023-04-03 | $59.11 | $59.49 | $58.67 | $59.46 | $59.46 | 540,855 |
2023-03-31 | $57.91 | $58.70 | $57.91 | $58.70 | $58.70 | 46,806 |
2023-03-30 | $58.27 | $58.27 | $57.49 | $57.65 | $57.65 | 71,981 |
2023-03-29 | $57.41 | $57.65 | $57.28 | $57.59 | $57.59 | 71,258 |
2023-03-28 | $56.55 | $57.21 | $56.55 | $57.06 | $57.06 | 104,268 |
2023-03-27 | $56.53 | $57.07 | $56.07 | $56.65 | $56.65 | 93,195 |
2023-03-24 | $55.27 | $56.08 | $54.71 | $55.92 | $55.92 | 72,717 |
2023-03-23 | $56.80 | $57.18 | $55.34 | $55.84 | $55.84 | 120,401 |
2023-03-22 | $58.47 | $58.57 | $56.90 | $56.97 | $56.39 | 109,564 |
2023-03-21 | $58.39 | $58.89 | $58.30 | $58.54 | $57.94 | 90,650 |
2023-03-20 | $57.01 | $57.98 | $56.95 | $57.39 | $56.81 | 266,979 |
2023-03-17 | $57.22 | $57.31 | $56.29 | $56.41 | $56.41 | 76,862 |
2023-03-16 | $56.42 | $58.01 | $55.91 | $57.75 | $57.75 | 90,222 |
2023-03-15 | $57.92 | $57.92 | $56.03 | $56.93 | $56.93 | 131,834 |
2023-03-14 | $59.43 | $59.65 | $58.17 | $58.77 | $58.77 | 126,746 |
2023-03-13 | $58.70 | $59.14 | $57.67 | $58.07 | $58.07 | 98,884 |
2023-03-10 | $61.12 | $61.21 | $59.48 | $59.84 | $59.84 | 79,553 |
2023-03-09 | $62.91 | $63.09 | $61.25 | $61.25 | $61.25 | 50,212 |
2023-03-08 | $62.92 | $63.20 | $62.24 | $62.67 | $62.67 | 57,933 |
2023-03-07 | $63.44 | $63.67 | $62.71 | $62.84 | $62.84 | 68,655 |
2023-03-06 | $64.70 | $64.70 | $63.40 | $63.63 | $63.63 | 108,126 |
2023-03-03 | $64.25 | $64.84 | $63.81 | $64.64 | $64.64 | 57,005 |
2023-03-02 | $63.56 | $64.15 | $63.23 | $64.00 | $64.00 | 34,910 |
2023-03-01 | $63.24 | $63.89 | $63.19 | $63.67 | $63.67 | 202,809 |
2023-02-28 | $63.33 | $63.88 | $63.32 | $63.32 | $63.32 | 59,088 |
2023-02-27 | $63.66 | $63.92 | $63.20 | $63.30 | $63.30 | 35,771 |
2023-02-24 | $62.55 | $63.17 | $62.23 | $63.11 | $63.11 | 102,786 |
2023-02-23 | $63.73 | $63.79 | $62.61 | $63.27 | $63.27 | 34,876 |
2023-02-22 | $63.02 | $63.57 | $62.84 | $63.14 | $63.14 | 48,969 |
2023-02-21 | $64.36 | $64.48 | $62.88 | $62.99 | $62.99 | 58,557 |
2023-02-17 | $64.93 | $65.10 | $64.52 | $65.00 | $65.00 | 48,125 |
2023-02-16 | $64.94 | $65.81 | $64.79 | $65.22 | $65.22 | 44,548 |
2023-02-15 | $64.81 | $65.53 | $64.50 | $65.53 | $65.53 | 70,823 |
2023-02-14 | $65.27 | $65.76 | $64.76 | $65.26 | $65.26 | 72,567 |
2023-02-13 | $64.97 | $65.55 | $64.60 | $65.53 | $65.53 | 66,875 |
2023-02-10 | $64.16 | $64.94 | $64.00 | $64.94 | $64.94 | 169,545 |
2023-02-09 | $65.04 | $65.26 | $64.00 | $64.11 | $64.11 | 62,920 |
2023-02-08 | $65.66 | $65.66 | $64.54 | $64.60 | $64.60 | 232,804 |
2023-02-07 | $64.99 | $65.66 | $64.50 | $65.59 | $65.59 | 82,731 |
2023-02-06 | $65.49 | $65.76 | $64.62 | $65.02 | $65.02 | 171,164 |
2023-02-03 | $65.45 | $66.60 | $65.45 | $65.91 | $65.91 | 79,725 |
2023-02-02 | $66.00 | $66.36 | $65.36 | $66.03 | $66.03 | 129,895 |
2023-02-01 | $64.98 | $65.89 | $64.16 | $65.46 | $65.46 | 72,461 |
2023-01-31 | $63.82 | $65.04 | $63.82 | $65.04 | $65.04 | 45,926 |
2023-01-30 | $64.09 | $64.39 | $63.61 | $63.61 | $63.61 | 111,077 |
2023-01-27 | $64.46 | $64.87 | $64.20 | $64.40 | $64.40 | 76,830 |
2023-01-26 | $63.93 | $64.52 | $63.40 | $64.52 | $64.52 | 71,539 |
2023-01-25 | $62.84 | $63.67 | $62.61 | $63.56 | $63.56 | 57,555 |
2023-01-24 | $63.03 | $63.38 | $62.68 | $63.14 | $63.14 | 59,941 |
2023-01-23 | $62.88 | $63.67 | $62.88 | $63.28 | $63.28 | 67,731 |
2023-01-20 | $61.86 | $62.76 | $61.43 | $62.76 | $62.76 | 151,963 |
2023-01-19 | $61.49 | $61.76 | $60.85 | $61.54 | $61.54 | 63,150 |
2023-01-18 | $62.97 | $63.64 | $61.91 | $61.91 | $61.91 | 58,553 |
2023-01-17 | $63.24 | $63.40 | $62.67 | $62.81 | $62.81 | 105,021 |
2023-01-13 | $62.52 | $63.33 | $62.31 | $63.18 | $63.18 | 76,294 |
2023-01-12 | $62.69 | $63.14 | $62.28 | $62.94 | $62.94 | 65,880 |
2023-01-11 | $62.07 | $62.49 | $61.98 | $62.36 | $62.36 | 206,798 |
2023-01-10 | $61.08 | $61.74 | $60.74 | $61.69 | $61.69 | 52,886 |
2023-01-09 | $61.69 | $61.83 | $61.08 | $61.09 | $61.09 | 86,573 |
2023-01-06 | $60.12 | $61.41 | $60.12 | $61.28 | $61.28 | 129,988 |
2023-01-05 | $59.12 | $59.83 | $58.84 | $59.67 | $59.67 | 58,133 |
2023-01-04 | $58.92 | $59.88 | $58.92 | $59.64 | $59.64 | 60,528 |
2023-01-03 | $59.57 | $59.67 | $58.34 | $58.75 | $58.75 | 60,424 |
2022-12-30 | $58.92 | $59.38 | $58.90 | $59.31 | $59.31 | 72,242 |
2022-12-29 | $58.81 | $59.58 | $58.81 | $59.30 | $59.30 | 74,119 |
2022-12-28 | $59.84 | $59.84 | $58.37 | $58.52 | $58.52 | 68,687 |
2022-12-27 | $59.74 | $60.07 | $59.45 | $59.87 | $59.87 | 84,258 |
2022-12-23 | $58.82 | $59.58 | $58.61 | $59.58 | $59.58 | 42,427 |
2022-12-22 | $59.09 | $59.25 | $57.76 | $58.63 | $58.63 | 121,675 |
2022-12-21 | $59.34 | $60.09 | $59.34 | $59.93 | $59.54 | 125,752 |
2022-12-20 | $58.32 | $59.20 | $58.32 | $58.80 | $58.41 | 79,060 |
2022-12-19 | $59.07 | $59.45 | $58.21 | $58.49 | $58.11 | 60,353 |
2022-12-16 | $58.85 | $59.10 | $58.52 | $59.04 | $58.65 | 121,394 |
2022-12-15 | $59.92 | $59.92 | $59.39 | $59.59 | $59.20 | 75,554 |
2022-12-14 | $61.19 | $61.39 | $60.32 | $60.64 | $60.24 | 116,277 |
2022-12-13 | $62.80 | $62.80 | $61.00 | $61.19 | $60.79 | 105,180 |
2022-12-12 | $60.43 | $61.28 | $60.13 | $61.11 | $60.71 | 106,473 |
2022-12-09 | $61.14 | $61.23 | $60.36 | $60.41 | $60.01 | 33,771 |
2022-12-08 | $61.94 | $62.04 | $61.12 | $61.34 | $60.94 | 41,494 |
2022-12-07 | $61.32 | $61.95 | $61.32 | $61.36 | $60.96 | 75,059 |
2022-12-06 | $61.64 | $61.95 | $61.08 | $61.65 | $61.25 | 59,811 |
2022-12-05 | $63.29 | $63.29 | $61.59 | $61.80 | $61.39 | 47,765 |
2022-12-02 | $62.46 | $63.62 | $62.46 | $63.39 | $63.39 | 34,288 |
2022-12-01 | $63.74 | $64.15 | $63.22 | $63.30 | $63.30 | 102,780 |
2022-11-30 | $63.01 | $63.63 | $62.09 | $63.62 | $63.62 | 80,221 |
2022-11-29 | $62.71 | $63.08 | $62.53 | $62.94 | $62.94 | 34,300 |
2022-11-28 | $63.25 | $63.25 | $62.24 | $62.42 | $62.42 | 65,886 |
2022-11-25 | $63.49 | $63.86 | $63.26 | $63.58 | $63.58 | 33,061 |
2022-11-23 | $63.28 | $63.60 | $63.02 | $63.57 | $63.57 | 62,010 |
2022-11-22 | $62.54 | $63.53 | $62.54 | $63.44 | $63.44 | 117,792 |
2022-11-21 | $61.90 | $62.17 | $61.23 | $62.00 | $62.00 | 76,970 |
2022-11-18 | $62.46 | $62.47 | $61.60 | $62.07 | $62.07 | 96,577 |
2022-11-17 | $61.02 | $61.94 | $60.91 | $61.92 | $61.92 | 79,788 |
2022-11-16 | $62.67 | $62.80 | $61.75 | $61.89 | $61.89 | 93,019 |
2022-11-15 | $63.49 | $63.72 | $62.84 | $63.15 | $63.15 | 72,601 |
2022-11-14 | $62.58 | $63.36 | $62.40 | $62.46 | $62.46 | 63,812 |
2022-11-11 | $62.59 | $63.24 | $62.43 | $62.64 | $62.64 | 180,071 |
2022-11-10 | $60.84 | $62.28 | $60.84 | $62.13 | $62.13 | 137,895 |
2022-11-09 | $60.40 | $60.69 | $59.13 | $59.17 | $59.17 | 96,586 |
2022-11-08 | $60.85 | $61.24 | $60.14 | $60.73 | $60.73 | 63,559 |
2022-11-07 | $60.22 | $60.78 | $59.62 | $60.55 | $60.55 | 98,683 |
2022-11-04 | $59.75 | $60.33 | $58.99 | $59.82 | $59.82 | 49,576 |
2022-11-03 | $58.22 | $59.19 | $57.77 | $58.66 | $58.66 | 72,101 |
2022-11-02 | $60.69 | $61.17 | $58.88 | $59.04 | $59.04 | 324,923 |
2022-11-01 | $61.04 | $61.05 | $60.10 | $60.71 | $60.71 | 70,227 |
2022-10-31 | $60.24 | $60.70 | $59.82 | $60.33 | $60.33 | 111,582 |
2022-10-28 | $59.54 | $60.66 | $59.29 | $60.55 | $60.55 | 61,810 |
2022-10-27 | $59.67 | $60.48 | $59.45 | $59.47 | $59.47 | 193,581 |
2022-10-26 | $59.39 | $60.25 | $59.20 | $59.27 | $59.27 | 99,532 |
2022-10-25 | $57.94 | $59.44 | $57.83 | $59.13 | $59.13 | 100,217 |
2022-10-24 | $57.74 | $58.27 | $57.38 | $58.03 | $58.03 | 172,057 |
2022-10-21 | $55.81 | $57.49 | $55.81 | $57.45 | $57.45 | 157,614 |
2022-10-20 | $56.44 | $57.32 | $55.64 | $55.77 | $55.77 | 111,860 |
2022-10-19 | $56.77 | $57.28 | $55.90 | $56.39 | $56.39 | 108,617 |
2022-10-18 | $57.31 | $57.84 | $56.53 | $57.20 | $57.20 | 163,211 |
2022-10-17 | $56.24 | $56.83 | $55.95 | $56.37 | $56.37 | 125,035 |
2022-10-14 | $57.07 | $57.55 | $55.03 | $55.09 | $55.09 | 97,928 |
2022-10-13 | $54.08 | $57.04 | $53.79 | $56.69 | $56.69 | 223,650 |
2022-10-12 | $55.14 | $55.69 | $54.75 | $55.23 | $55.23 | 262,229 |
2022-10-11 | $54.94 | $56.08 | $54.48 | $55.07 | $55.07 | 164,751 |
2022-10-10 | $55.47 | $55.74 | $54.89 | $55.22 | $55.22 | 187,966 |
2022-10-07 | $55.76 | $55.87 | $54.63 | $55.13 | $55.13 | 173,915 |
2022-10-06 | $56.05 | $56.66 | $55.86 | $56.12 | $56.12 | 114,791 |
2022-10-05 | $55.93 | $56.83 | $55.50 | $56.44 | $56.44 | 117,705 |
2022-10-04 | $55.44 | $56.71 | $55.28 | $56.65 | $56.65 | 121,665 |
2022-10-03 | $53.47 | $54.76 | $53.08 | $54.36 | $54.36 | 147,622 |
2022-09-30 | $52.62 | $53.61 | $52.37 | $52.60 | $52.60 | 70,801 |
2022-09-29 | $53.55 | $53.82 | $52.50 | $52.91 | $52.91 | 119,232 |
2022-09-28 | $52.89 | $54.32 | $52.74 | $54.14 | $54.14 | 131,007 |
2022-09-27 | $52.81 | $53.31 | $52.08 | $52.58 | $52.58 | 170,458 |
2022-09-26 | $52.96 | $53.58 | $52.17 | $52.30 | $52.30 | 62,017 |
2022-09-23 | $53.76 | $54.01 | $52.60 | $53.26 | $53.26 | 61,126 |
2022-09-22 | $55.57 | $55.57 | $54.79 | $54.87 | $54.87 | 42,172 |
2022-09-21 | $57.27 | $57.63 | $56.08 | $56.12 | $55.69 | 243,450 |
2022-09-20 | $57.08 | $57.14 | $56.47 | $56.90 | $56.46 | 35,445 |
2022-09-19 | $56.31 | $58.00 | $56.31 | $57.80 | $57.35 | 81,976 |
2022-09-16 | $56.85 | $57.19 | $56.45 | $56.98 | $56.54 | 50,789 |
2022-09-15 | $57.53 | $58.31 | $57.44 | $57.69 | $57.24 | 35,067 |
2022-09-14 | $58.00 | $58.27 | $57.23 | $57.85 | $57.40 | 35,611 |
2022-09-13 | $59.84 | $59.84 | $57.98 | $58.19 | $57.74 | 40,865 |
2022-09-12 | $60.62 | $61.15 | $60.41 | $60.65 | $60.18 | 34,599 |
2022-09-09 | $59.49 | $60.28 | $59.47 | $60.22 | $59.75 | 31,091 |
2022-09-08 | $58.61 | $59.07 | $57.82 | $58.96 | $58.96 | 31,575 |
2022-09-07 | $57.73 | $58.66 | $57.41 | $58.60 | $58.60 | 54,170 |
2022-09-06 | $58.44 | $58.51 | $57.40 | $57.73 | $57.73 | 60,251 |
2022-09-02 | $58.99 | $59.29 | $57.97 | $58.18 | $58.18 | 93,028 |
2022-09-01 | $58.62 | $58.62 | $57.56 | $58.12 | $58.12 | 59,759 |
2022-08-31 | $59.30 | $59.40 | $58.68 | $58.84 | $58.84 | 122,474 |
2022-08-30 | $60.74 | $60.74 | $59.29 | $59.57 | $59.57 | 70,545 |
2022-08-29 | $60.72 | $61.25 | $60.18 | $60.66 | $60.66 | 28,663 |
2022-08-26 | $62.40 | $62.55 | $60.85 | $60.85 | $60.85 | 45,645 |
2022-08-25 | $61.42 | $62.40 | $61.24 | $62.40 | $62.40 | 62,678 |
2022-08-24 | $61.28 | $61.39 | $60.90 | $61.25 | $61.25 | 55,980 |
2022-08-23 | $61.13 | $61.94 | $61.13 | $61.33 | $61.33 | 29,475 |
2022-08-22 | $61.28 | $61.33 | $60.85 | $60.93 | $60.93 | 37,803 |
2022-08-19 | $62.65 | $62.69 | $62.02 | $62.17 | $62.17 | 28,490 |
2022-08-18 | $62.98 | $63.40 | $62.76 | $63.39 | $63.39 | 41,403 |
2022-08-17 | $63.26 | $63.61 | $62.58 | $62.95 | $62.95 | 49,469 |
2022-08-16 | $62.40 | $64.16 | $62.40 | $63.52 | $63.52 | 44,754 |
2022-08-15 | $61.80 | $62.56 | $61.52 | $62.34 | $62.34 | 55,720 |
2022-08-12 | $61.60 | $62.34 | $61.37 | $62.34 | $62.34 | 78,938 |
2022-08-11 | $60.77 | $61.70 | $60.77 | $61.43 | $61.43 | 72,251 |
2022-08-10 | $59.71 | $60.41 | $59.00 | $60.22 | $60.22 | 41,041 |
2022-08-09 | $59.23 | $59.33 | $58.59 | $58.83 | $58.83 | 30,529 |
2022-08-08 | $58.63 | $59.68 | $58.63 | $59.16 | $59.16 | 37,252 |
2022-08-05 | $57.28 | $58.44 | $57.28 | $58.20 | $58.20 | 37,631 |
2022-08-04 | $58.56 | $58.56 | $57.75 | $57.82 | $57.82 | 49,975 |
2022-08-03 | $58.77 | $58.99 | $58.24 | $58.72 | $58.72 | 49,545 |
2022-08-02 | $58.97 | $59.15 | $58.24 | $58.34 | $58.34 | 153,114 |
2022-08-01 | $58.51 | $59.43 | $58.30 | $59.19 | $59.19 | 37,285 |
2022-07-29 | $58.53 | $59.27 | $58.40 | $59.08 | $59.08 | 52,858 |
2022-07-28 | $58.12 | $58.40 | $57.24 | $58.30 | $58.30 | 26,876 |
2022-07-27 | $57.04 | $58.18 | $56.67 | $57.93 | $57.93 | 31,005 |
2022-07-26 | $57.28 | $57.37 | $56.57 | $56.70 | $56.70 | 72,198 |
2022-07-25 | $57.18 | $57.56 | $56.85 | $57.45 | $57.45 | 30,434 |
2022-07-22 | $57.36 | $57.92 | $56.52 | $56.90 | $56.90 | 64,089 |
2022-07-21 | $56.92 | $57.37 | $56.09 | $57.31 | $57.31 | 47,603 |
2022-07-20 | $56.89 | $57.57 | $56.48 | $57.50 | $57.50 | 46,496 |
2022-07-19 | $55.92 | $57.11 | $55.72 | $56.94 | $56.94 | 50,629 |
2022-07-18 | $55.62 | $56.17 | $55.30 | $55.36 | $55.36 | 33,504 |
2022-07-15 | $54.62 | $54.97 | $54.08 | $54.97 | $54.97 | 76,816 |
2022-07-14 | $53.65 | $53.88 | $53.10 | $53.81 | $53.81 | 47,080 |
2022-07-13 | $54.11 | $54.98 | $53.99 | $54.77 | $54.77 | 65,383 |
2022-07-12 | $54.49 | $55.57 | $54.49 | $54.92 | $54.92 | 79,442 |
2022-07-11 | $54.93 | $55.28 | $54.67 | $55.02 | $55.02 | 50,877 |
2022-07-08 | $55.50 | $55.76 | $55.06 | $55.45 | $55.45 | 27,456 |
2022-07-07 | $54.91 | $55.73 | $54.91 | $55.46 | $55.46 | 25,175 |
2022-07-06 | $54.66 | $54.70 | $53.49 | $54.29 | $54.29 | 90,332 |
2022-07-05 | $53.97 | $54.31 | $53.05 | $54.26 | $54.26 | 38,531 |
2022-07-01 | $54.20 | $55.07 | $53.49 | $54.99 | $54.99 | 73,921 |
2022-06-30 | $54.34 | $55.00 | $53.75 | $54.41 | $54.41 | 50,047 |
2022-06-29 | $56.32 | $56.32 | $54.80 | $55.14 | $55.14 | 44,133 |
2022-06-28 | $57.09 | $57.79 | $56.09 | $56.13 | $56.13 | 39,989 |
2022-06-27 | $56.59 | $57.06 | $56.30 | $56.57 | $56.57 | 78,607 |
2022-06-24 | $54.98 | $56.64 | $54.92 | $56.41 | $56.41 | 82,753 |
2022-06-23 | $55.07 | $55.09 | $53.72 | $54.40 | $54.40 | 103,040 |
2022-06-22 | $55.00 | $55.77 | $54.80 | $55.28 | $54.97 | 46,545 |
2022-06-21 | $56.13 | $56.58 | $55.80 | $56.02 | $55.71 | 38,459 |
2022-06-17 | $55.47 | $55.97 | $54.48 | $55.14 | $54.83 | 206,176 |
2022-06-16 | $57.30 | $57.30 | $54.93 | $55.36 | $55.05 | 177,057 |
2022-06-15 | $58.85 | $59.26 | $57.61 | $58.48 | $58.15 | 66,972 |
2022-06-14 | $58.42 | $59.03 | $57.74 | $58.19 | $57.86 | 167,311 |
2022-06-13 | $59.08 | $59.34 | $57.82 | $58.06 | $57.74 | 99,860 |
2022-06-10 | $61.85 | $61.97 | $60.68 | $60.92 | $60.58 | 39,349 |
2022-06-09 | $63.54 | $63.76 | $62.80 | $62.81 | $62.46 | 60,380 |
2022-06-08 | $64.77 | $64.77 | $63.66 | $63.98 | $63.62 | 137,283 |
2022-06-07 | $63.48 | $65.11 | $63.40 | $65.04 | $64.68 | 45,862 |
2022-06-06 | $63.97 | $64.47 | $63.48 | $64.18 | $63.82 | 44,370 |
2022-06-03 | $63.22 | $63.69 | $63.19 | $63.48 | $63.13 | 164,624 |
2022-06-02 | $62.80 | $63.86 | $62.76 | $63.80 | $63.44 | 40,990 |
2022-06-01 | $63.89 | $63.89 | $62.16 | $62.91 | $62.56 | 156,808 |
2022-05-31 | $63.59 | $63.93 | $62.98 | $63.39 | $63.04 | 44,810 |
2022-05-27 | $62.76 | $63.82 | $62.76 | $63.82 | $63.46 | 37,583 |
2022-05-26 | $61.54 | $62.89 | $61.54 | $62.69 | $62.34 | 100,686 |
2022-05-25 | $58.87 | $61.22 | $58.87 | $61.00 | $60.66 | 63,480 |
2022-05-24 | $59.42 | $59.45 | $57.96 | $59.14 | $58.81 | 44,816 |
2022-05-23 | $59.71 | $60.29 | $59.35 | $59.96 | $59.63 | 47,016 |
2022-05-20 | $60.25 | $60.25 | $57.76 | $59.01 | $58.68 | 71,618 |
2022-05-19 | $59.26 | $60.53 | $59.10 | $59.76 | $59.43 | 65,700 |
2022-05-18 | $62.45 | $62.45 | $59.72 | $60.04 | $59.70 | 65,997 |
2022-05-17 | $62.11 | $63.01 | $61.70 | $62.99 | $62.64 | 72,300 |
2022-05-16 | $60.99 | $61.70 | $60.71 | $61.19 | $60.85 | 46,613 |
2022-05-13 | $60.76 | $61.71 | $60.71 | $61.05 | $60.71 | 102,867 |
2022-05-12 | $59.05 | $60.18 | $58.73 | $59.85 | $59.52 | 67,870 |
2022-05-11 | $60.37 | $61.70 | $59.29 | $59.29 | $58.96 | 75,889 |
2022-05-10 | $61.46 | $61.49 | $59.24 | $60.35 | $60.01 | 162,347 |
2022-05-09 | $61.44 | $62.03 | $60.51 | $60.75 | $60.41 | 74,659 |
2022-05-06 | $62.53 | $62.88 | $61.38 | $62.30 | $61.95 | 60,925 |
2022-05-05 | $64.17 | $64.30 | $61.93 | $62.79 | $62.44 | 57,533 |
2022-05-04 | $63.13 | $65.08 | $62.71 | $65.04 | $64.68 | 99,182 |
2022-05-03 | $61.57 | $63.35 | $61.57 | $62.98 | $62.63 | 349,792 |
2022-05-02 | $60.84 | $61.65 | $60.14 | $61.46 | $61.12 | 65,604 |
2022-04-29 | $62.31 | $62.99 | $60.77 | $60.86 | $60.52 | 69,228 |
2022-04-28 | $61.69 | $62.87 | $60.71 | $62.48 | $62.13 | 98,646 |
2022-04-27 | $61.10 | $61.69 | $60.59 | $61.14 | $60.80 | 50,248 |
2022-04-26 | $62.17 | $62.29 | $61.06 | $61.06 | $60.72 | 97,608 |
2022-04-25 | $61.65 | $62.78 | $60.59 | $62.56 | $62.21 | 77,169 |
2022-04-22 | $64.37 | $64.37 | $62.34 | $62.43 | $62.08 | 73,460 |
2022-04-21 | $66.56 | $66.56 | $64.55 | $64.74 | $64.38 | 48,801 |
2022-04-20 | $65.96 | $66.40 | $65.81 | $66.08 | $65.71 | 72,431 |
2022-04-19 | $64.37 | $65.79 | $64.37 | $65.58 | $65.21 | 26,134 |
2022-04-18 | $63.71 | $64.60 | $63.71 | $64.30 | $63.94 | 28,018 |
2022-04-14 | $63.90 | $64.53 | $63.74 | $63.93 | $63.57 | 48,636 |
2022-04-13 | $63.15 | $64.00 | $63.06 | $63.90 | $63.54 | 38,237 |
2022-04-12 | $63.38 | $64.12 | $62.73 | $63.02 | $62.67 | 48,517 |
2022-04-11 | $62.55 | $63.90 | $62.55 | $62.81 | $62.46 | 35,928 |
2022-04-08 | $62.55 | $63.48 | $62.46 | $63.03 | $62.68 | 30,631 |
2022-04-07 | $62.11 | $62.72 | $61.36 | $62.36 | $62.01 | 46,408 |
2022-04-06 | $62.35 | $62.55 | $61.81 | $62.15 | $61.80 | 56,365 |
2022-04-05 | $63.66 | $64.17 | $62.74 | $62.90 | $62.55 | 35,751 |
2022-04-04 | $63.96 | $63.99 | $63.28 | $63.70 | $63.34 | 43,006 |
2022-04-01 | $64.01 | $64.38 | $63.42 | $63.90 | $63.54 | 40,636 |
2022-03-31 | $65.06 | $65.15 | $63.86 | $63.91 | $63.55 | 76,284 |
2022-03-30 | $66.44 | $66.50 | $64.91 | $65.07 | $64.71 | 24,389 |
2022-03-29 | $65.73 | $66.37 | $65.45 | $66.26 | $65.89 | 41,293 |
2022-03-28 | $65.66 | $65.66 | $64.68 | $65.36 | $64.99 | 47,873 |
2022-03-25 | $65.32 | $65.89 | $65.13 | $65.83 | $65.47 | 44,905 |
2022-03-24 | $64.73 | $65.14 | $64.42 | $65.11 | $64.75 | 44,493 |
2022-03-23 | $65.44 | $65.57 | $64.60 | $64.65 | $64.11 | 39,773 |
2022-03-22 | $65.75 | $66.38 | $65.32 | $65.72 | $65.17 | 46,185 |
2022-03-21 | $65.83 | $66.33 | $64.87 | $65.26 | $64.71 | 41,774 |
2022-03-18 | $64.76 | $65.63 | $64.18 | $65.49 | $64.94 | 39,177 |
2022-03-17 | $64.00 | $64.96 | $63.72 | $64.90 | $64.36 | 53,375 |
2022-03-16 | $63.45 | $64.30 | $62.74 | $64.17 | $63.63 | 63,429 |
2022-03-15 | $62.37 | $62.82 | $61.82 | $62.72 | $62.20 | 41,013 |
2022-03-14 | $62.42 | $63.03 | $61.84 | $62.23 | $61.71 | 33,252 |
2022-03-11 | $63.07 | $63.20 | $62.31 | $62.37 | $61.85 | 40,199 |
2022-03-10 | $61.81 | $62.76 | $61.42 | $62.73 | $62.21 | 81,679 |
2022-03-09 | $62.21 | $62.81 | $62.04 | $62.39 | $61.87 | 55,834 |
2022-03-08 | $60.70 | $62.50 | $60.64 | $61.10 | $60.59 | 37,411 |
2022-03-07 | $62.84 | $63.01 | $60.70 | $60.72 | $60.21 | 58,601 |
2022-03-04 | $62.94 | $62.94 | $62.02 | $62.78 | $62.25 | 38,295 |
2022-03-03 | $64.47 | $64.47 | $63.34 | $63.97 | $63.43 | 85,153 |
2022-03-02 | $62.26 | $64.49 | $62.26 | $64.06 | $63.52 | 194,101 |
2022-03-01 | $63.63 | $63.76 | $61.70 | $62.08 | $61.56 | 52,298 |
2022-02-28 | $62.81 | $63.70 | $62.43 | $63.64 | $63.11 | 45,093 |
2022-02-25 | $61.85 | $63.67 | $61.80 | $63.57 | $63.04 | 60,279 |
2022-02-24 | $59.23 | $61.61 | $59.18 | $61.47 | $60.96 | 165,118 |
2022-02-23 | $62.84 | $62.87 | $60.81 | $60.90 | $60.39 | 60,386 |
2022-02-22 | $63.37 | $63.84 | $62.08 | $62.30 | $61.78 | 80,771 |
2022-02-18 | $63.58 | $64.22 | $63.26 | $63.57 | $63.04 | 485,912 |
2022-02-17 | $65.01 | $65.01 | $63.45 | $63.60 | $63.07 | 47,295 |
2022-02-16 | $64.62 | $65.38 | $64.62 | $65.17 | $64.62 | 266,643 |
2022-02-15 | $64.07 | $64.91 | $63.92 | $64.81 | $64.27 | 84,599 |
2022-02-14 | $63.97 | $64.18 | $63.02 | $63.42 | $62.89 | 109,927 |
2022-02-11 | $64.46 | $64.93 | $63.56 | $63.88 | $63.35 | 52,848 |
2022-02-10 | $65.09 | $65.72 | $64.04 | $64.34 | $63.80 | 72,465 |
2022-02-09 | $64.90 | $65.32 | $64.87 | $65.12 | $64.58 | 53,528 |
2022-02-08 | $63.60 | $64.57 | $63.43 | $64.50 | $63.96 | 76,594 |
2022-02-07 | $63.37 | $63.78 | $62.95 | $63.37 | $62.84 | 62,464 |
2022-02-04 | $63.32 | $63.64 | $62.41 | $63.20 | $62.67 | 49,182 |
2022-02-03 | $64.15 | $64.26 | $63.11 | $63.21 | $62.68 | 57,363 |
2022-02-02 | $63.86 | $64.41 | $63.29 | $64.27 | $63.73 | 100,549 |
2022-02-01 | $62.82 | $64.09 | $62.50 | $63.94 | $63.41 | 78,711 |
2022-01-31 | $61.66 | $62.62 | $61.33 | $62.62 | $62.10 | 110,061 |
2022-01-28 | $61.34 | $61.90 | $60.36 | $61.81 | $61.29 | 88,789 |
2022-01-27 | $62.09 | $62.98 | $60.97 | $61.26 | $60.75 | 182,936 |
2022-01-26 | $63.29 | $63.52 | $61.06 | $61.64 | $61.12 | 92,125 |
2022-01-25 | $61.57 | $63.07 | $60.59 | $62.59 | $62.07 | 286,640 |
2022-01-24 | $60.13 | $62.80 | $59.49 | $62.54 | $62.02 | 401,544 |
2022-01-21 | $62.15 | $62.39 | $60.90 | $61.09 | $60.58 | 98,846 |
2022-01-20 | $63.96 | $64.61 | $62.14 | $62.28 | $61.76 | 115,082 |
2022-01-19 | $65.31 | $65.31 | $63.76 | $63.86 | $63.33 | 149,236 |
2022-01-18 | $66.06 | $66.06 | $64.71 | $64.95 | $64.41 | 127,160 |
2022-01-14 | $66.13 | $66.36 | $65.41 | $66.27 | $65.72 | 39,849 |
2022-01-13 | $66.31 | $66.99 | $66.02 | $66.23 | $65.68 | 110,207 |
2022-01-12 | $66.00 | $66.55 | $65.55 | $66.09 | $65.54 | 127,554 |
2022-01-11 | $65.54 | $66.00 | $64.83 | $65.87 | $65.32 | 81,077 |
2022-01-10 | $65.59 | $65.59 | $64.43 | $65.36 | $64.81 | 187,943 |
2022-01-07 | $66.06 | $66.15 | $65.39 | $65.70 | $65.15 | 61,212 |
2022-01-06 | $65.68 | $66.08 | $64.87 | $65.91 | $65.36 | 127,871 |
2022-01-05 | $66.14 | $66.86 | $65.13 | $65.14 | $64.59 | 64,857 |
2022-01-04 | $65.43 | $66.46 | $65.43 | $66.33 | $65.78 | 84,785 |
2022-01-03 | $64.98 | $65.70 | $64.81 | $65.02 | $64.48 | 79,396 |
2021-12-31 | $64.23 | $64.80 | $64.23 | $64.63 | $64.09 | 62,786 |
2021-12-30 | $65.02 | $65.29 | $64.43 | $64.48 | $63.94 | 57,916 |
2021-12-29 | $64.45 | $64.97 | $64.24 | $64.76 | $64.22 | 55,089 |
2021-12-28 | $63.91 | $64.58 | $63.90 | $64.18 | $63.64 | 33,171 |
2021-12-27 | $63.01 | $64.09 | $62.92 | $64.09 | $63.55 | 31,794 |
2021-12-23 | $62.68 | $63.25 | $62.68 | $63.13 | $62.60 | 54,819 |
2021-12-22 | $62.24 | $62.73 | $61.70 | $62.67 | $62.15 | 55,802 |
2021-12-21 | $61.86 | $62.83 | $61.86 | $62.83 | $61.55 | 53,784 |
2021-12-20 | $61.64 | $61.64 | $60.19 | $61.12 | $59.88 | 34,572 |
2021-12-17 | $63.01 | $63.19 | $62.12 | $62.62 | $61.34 | 44,399 |
2021-12-16 | $64.10 | $64.32 | $62.96 | $63.24 | $61.95 | 59,231 |
2021-12-15 | $63.21 | $63.51 | $62.13 | $63.47 | $62.18 | 19,738 |
2021-12-14 | $62.93 | $63.62 | $62.80 | $62.85 | $61.57 | 45,078 |
2021-12-13 | $64.47 | $64.47 | $62.87 | $62.98 | $61.70 | 46,129 |
2021-12-10 | $64.68 | $64.68 | $63.82 | $64.59 | $63.28 | 35,086 |
2021-12-09 | $63.95 | $64.48 | $63.88 | $64.07 | $62.77 | 17,828 |
2021-12-08 | $64.74 | $64.97 | $64.31 | $64.36 | $63.05 | 44,982 |
2021-12-07 | $64.18 | $64.85 | $64.13 | $64.29 | $62.98 | 122,642 |
2021-12-06 | $62.96 | $63.79 | $62.61 | $63.17 | $61.88 | 35,401 |
2021-12-03 | $63.61 | $63.61 | $61.72 | $62.24 | $60.97 | 43,164 |
2021-12-02 | $61.35 | $63.48 | $61.35 | $63.15 | $61.86 | 31,224 |
2021-12-01 | $63.26 | $63.92 | $61.23 | $61.35 | $60.10 | 24,711 |
2021-11-30 | $63.25 | $63.39 | $61.81 | $62.16 | $60.89 | 43,502 |
2021-11-29 | $65.26 | $65.26 | $63.73 | $64.12 | $62.81 | 33,989 |
2021-11-26 | $65.39 | $65.39 | $63.24 | $64.15 | $62.84 | 49,252 |
2021-11-24 | $66.81 | $66.81 | $66.48 | $66.48 | $65.13 | 24,829 |
2021-11-23 | $66.78 | $67.23 | $66.33 | $67.20 | $65.83 | 21,760 |
2021-11-22 | $65.93 | $67.30 | $65.93 | $66.81 | $65.45 | 27,926 |
2021-11-19 | $66.46 | $66.46 | $65.36 | $65.57 | $64.24 | 28,628 |
2021-11-18 | $66.74 | $66.74 | $66.00 | $66.52 | $65.17 | 41,906 |
2021-11-17 | $67.30 | $67.30 | $66.31 | $66.45 | $65.10 | 19,581 |
2021-11-16 | $67.29 | $67.75 | $67.07 | $67.39 | $66.02 | 18,356 |
2021-11-15 | $67.54 | $67.54 | $67.07 | $67.18 | $65.81 | 31,071 |
2021-11-12 | $66.99 | $67.30 | $66.79 | $67.16 | $65.79 | 23,297 |
2021-11-11 | $66.36 | $67.24 | $66.26 | $66.97 | $65.61 | 20,457 |
2021-11-10 | $66.57 | $66.91 | $65.81 | $66.04 | $64.70 | 21,605 |
2021-11-09 | $66.34 | $66.69 | $66.21 | $66.65 | $65.29 | 27,414 |
2021-11-08 | $66.80 | $66.89 | $66.33 | $66.47 | $65.12 | 22,776 |
2021-11-05 | $65.89 | $66.36 | $65.89 | $66.28 | $64.93 | 37,815 |
2021-11-04 | $66.08 | $66.21 | $64.92 | $65.35 | $64.02 | 41,795 |
2021-11-03 | $64.19 | $66.01 | $64.19 | $65.95 | $64.60 | 87,544 |
2021-11-02 | $64.38 | $64.38 | $63.70 | $64.29 | $62.98 | 16,849 |
2021-11-01 | $62.92 | $64.06 | $62.92 | $64.00 | $62.70 | 27,258 |
2021-10-29 | $62.97 | $63.16 | $62.42 | $62.73 | $61.45 | 18,703 |
2021-10-28 | $62.39 | $62.96 | $62.39 | $62.87 | $61.59 | 23,654 |
2021-10-27 | $63.72 | $63.80 | $62.02 | $62.02 | $60.76 | 34,924 |
2021-10-26 | $64.92 | $64.98 | $63.88 | $63.88 | $62.58 | 34,960 |
2021-10-25 | $64.44 | $64.85 | $64.22 | $64.85 | $63.53 | 36,507 |
2021-10-22 | $64.07 | $64.46 | $63.80 | $64.24 | $62.93 | 23,977 |
2021-10-21 | $64.31 | $64.41 | $63.62 | $64.07 | $62.77 | 23,804 |
2021-10-20 | $63.59 | $64.35 | $63.34 | $64.28 | $62.97 | 39,647 |
2021-10-19 | $63.81 | $63.81 | $63.28 | $63.58 | $62.29 | 39,568 |
2021-10-18 | $62.77 | $63.51 | $62.77 | $63.48 | $62.19 | 48,096 |
2021-10-15 | $63.65 | $63.81 | $63.05 | $63.07 | $61.79 | 54,938 |
2021-10-14 | $62.68 | $63.14 | $62.44 | $63.13 | $61.85 | 62,951 |
2021-10-13 | $62.45 | $62.45 | $61.43 | $62.05 | $60.79 | 31,657 |
2021-10-12 | $62.14 | $62.61 | $62.08 | $62.28 | $61.01 | 24,108 |
2021-10-11 | $62.78 | $63.20 | $62.09 | $62.16 | $60.89 | 14,853 |
2021-10-08 | $62.59 | $62.99 | $62.36 | $62.51 | $61.24 | 23,123 |
2021-10-07 | $61.94 | $62.67 | $61.94 | $62.42 | $61.15 | 42,550 |
2021-10-06 | $61.08 | $61.57 | $60.43 | $61.45 | $60.20 | 40,070 |
2021-10-05 | $61.80 | $62.11 | $61.28 | $61.77 | $60.51 | 57,372 |
2021-10-04 | $61.31 | $61.84 | $61.12 | $61.27 | $60.02 | 27,627 |
2021-10-01 | $60.43 | $61.58 | $59.90 | $61.24 | $59.99 | 107,084 |
2021-09-30 | $62.04 | $62.04 | $60.19 | $60.19 | $58.96 | 32,779 |
2021-09-29 | $62.01 | $62.20 | $61.77 | $61.98 | $60.72 | 21,145 |
2021-09-28 | $62.56 | $62.72 | $61.80 | $61.84 | $60.58 | 32,056 |
2021-09-27 | $61.66 | $62.87 | $61.66 | $62.64 | $61.37 | 28,972 |
2021-09-24 | $60.59 | $61.58 | $60.59 | $61.24 | $60.00 | 22,761 |
2021-09-23 | $60.35 | $61.45 | $60.35 | $61.07 | $59.73 | 38,214 |
2021-09-22 | $59.45 | $60.59 | $59.45 | $59.97 | $58.44 | 30,289 |
2021-09-21 | $59.77 | $59.77 | $58.71 | $59.04 | $57.53 | 42,134 |
2021-09-20 | $59.16 | $59.50 | $58.36 | $59.25 | $57.74 | 40,457 |
2021-09-17 | $60.74 | $61.00 | $60.28 | $60.63 | $59.08 | 35,153 |
2021-09-16 | $60.91 | $61.23 | $60.50 | $60.79 | $59.24 | 15,421 |
2021-09-15 | $59.98 | $61.02 | $59.98 | $60.88 | $59.32 | 19,543 |
2021-09-14 | $61.16 | $61.16 | $59.78 | $59.94 | $58.41 | 29,118 |
2021-09-13 | $61.10 | $61.18 | $60.74 | $61.06 | $59.50 | 21,869 |
2021-09-10 | $61.43 | $61.65 | $60.65 | $60.66 | $59.11 | 46,030 |
2021-09-09 | $60.99 | $61.62 | $60.99 | $61.20 | $59.64 | 15,708 |
2021-09-08 | $61.70 | $61.70 | $60.88 | $61.02 | $59.46 | 36,586 |
2021-09-07 | $62.52 | $62.59 | $61.76 | $61.79 | $60.21 | 32,970 |
2021-09-03 | $62.85 | $62.85 | $62.03 | $62.34 | $60.75 | 78,295 |
2021-09-02 | $62.81 | $63.02 | $62.45 | $62.77 | $61.17 | 32,912 |
2021-09-01 | $63.00 | $63.00 | $62.19 | $62.48 | $60.89 | 29,268 |
2021-08-31 | $63.00 | $63.15 | $62.65 | $62.86 | $61.25 | 29,216 |
2021-08-30 | $63.76 | $63.99 | $63.00 | $63.05 | $61.44 | 25,231 |
2021-08-27 | $62.48 | $63.91 | $62.45 | $63.76 | $62.13 | 89,930 |
2021-08-26 | $63.51 | $63.51 | $62.43 | $62.52 | $60.92 | 67,075 |
2021-08-25 | $63.06 | $63.60 | $62.80 | $63.38 | $61.76 | 28,964 |
2021-08-24 | $62.34 | $63.01 | $62.34 | $62.85 | $61.24 | 15,942 |
2021-08-23 | $61.54 | $62.12 | $61.54 | $61.96 | $60.38 | 32,295 |
2021-08-20 | $60.81 | $61.29 | $60.53 | $61.14 | $59.58 | 28,280 |
2021-08-19 | $60.73 | $61.05 | $60.15 | $60.54 | $59.00 | 105,247 |
2021-08-18 | $61.98 | $62.46 | $61.39 | $61.41 | $59.84 | 23,280 |
2021-08-17 | $62.87 | $62.87 | $61.40 | $61.93 | $60.34 | 18,299 |
2021-08-16 | $62.68 | $63.20 | $62.31 | $63.16 | $61.55 | 32,601 |
2021-08-13 | $63.82 | $63.82 | $63.30 | $63.33 | $61.71 | 19,535 |
2021-08-12 | $63.67 | $63.98 | $63.09 | $63.82 | $62.19 | 30,606 |
2021-08-11 | $63.13 | $63.87 | $62.98 | $63.87 | $62.24 | 20,777 |
2021-08-10 | $62.08 | $63.02 | $61.64 | $63.02 | $61.41 | 27,245 |
2021-08-09 | $61.68 | $62.23 | $61.55 | $61.94 | $60.36 | 23,258 |
2021-08-06 | $61.81 | $62.40 | $61.81 | $62.21 | $60.62 | 17,286 |
2021-08-05 | $60.76 | $61.86 | $60.76 | $61.52 | $59.95 | 19,385 |
2021-08-04 | $61.93 | $61.93 | $60.77 | $60.83 | $59.28 | 23,141 |
2021-08-03 | $61.77 | $62.25 | $60.72 | $62.13 | $60.54 | 33,146 |
2021-08-02 | $61.67 | $62.90 | $61.31 | $61.35 | $59.78 | 47,826 |
2021-07-30 | $61.96 | $62.34 | $61.59 | $61.68 | $60.10 | 21,760 |
2021-07-29 | $61.54 | $62.47 | $61.54 | $62.08 | $60.49 | 43,670 |
2021-07-28 | $61.35 | $61.66 | $60.47 | $61.30 | $59.73 | 31,898 |
2021-07-27 | $61.18 | $61.21 | $60.57 | $60.90 | $59.34 | 25,914 |
2021-07-26 | $60.43 | $61.47 | $60.43 | $61.28 | $59.72 | 16,116 |
2021-07-23 | $60.52 | $60.88 | $60.36 | $60.69 | $59.13 | 27,289 |
2021-07-22 | $61.02 | $61.02 | $60.10 | $60.22 | $58.68 | 47,708 |
2021-07-21 | $60.39 | $61.62 | $60.39 | $61.26 | $59.70 | 40,763 |
2021-07-20 | $58.45 | $60.40 | $58.45 | $60.03 | $58.50 | 62,031 |
2021-07-19 | $59.01 | $59.03 | $57.97 | $58.49 | $57.00 | 416,784 |
2021-07-16 | $61.74 | $61.74 | $59.98 | $59.99 | $58.46 | 227,800 |
2021-07-15 | $61.62 | $61.97 | $61.03 | $61.48 | $59.91 | 147,026 |
2021-07-14 | $62.75 | $63.24 | $61.76 | $61.83 | $60.25 | 61,614 |
2021-07-13 | $63.50 | $63.50 | $62.38 | $62.40 | $60.81 | 49,881 |
2021-07-12 | $63.20 | $63.59 | $62.46 | $63.54 | $61.92 | 49,580 |
2021-07-09 | $62.39 | $63.34 | $62.35 | $63.22 | $61.61 | 38,108 |
2021-07-08 | $61.58 | $62.26 | $60.69 | $61.54 | $59.97 | 57,334 |
2021-07-07 | $62.08 | $62.83 | $61.78 | $62.58 | $60.98 | 56,368 |
2021-07-06 | $63.77 | $63.77 | $62.00 | $62.36 | $60.77 | 101,502 |
2021-07-02 | $64.70 | $64.70 | $63.89 | $64.11 | $62.47 | 64,312 |
2021-07-01 | $64.18 | $64.85 | $64.18 | $64.70 | $63.05 | 59,100 |
2021-06-30 | $63.27 | $64.03 | $63.27 | $64.03 | $62.39 | 105,039 |
2021-06-29 | $63.22 | $64.09 | $63.22 | $63.42 | $61.80 | 67,622 |
2021-06-28 | $64.80 | $64.80 | $63.33 | $63.60 | $61.98 | 52,632 |
2021-06-25 | $64.16 | $64.81 | $64.15 | $64.60 | $62.95 | 27,719 |
2021-06-24 | $63.74 | $64.14 | $63.02 | $64.14 | $62.50 | 100,932 |
2021-06-23 | $63.92 | $64.02 | $63.51 | $63.75 | $61.82 | 27,834 |
2021-06-22 | $63.23 | $63.72 | $62.69 | $63.50 | $61.58 | 135,113 |
2021-06-21 | $61.79 | $63.62 | $61.79 | $63.62 | $61.69 | 367,065 |
2021-06-18 | $61.84 | $62.29 | $61.37 | $61.39 | $59.53 | 189,688 |
2021-06-17 | $65.56 | $65.56 | $62.29 | $63.30 | $61.38 | 74,788 |
2021-06-16 | $65.68 | $65.68 | $64.41 | $65.44 | $63.46 | 52,522 |
2021-06-15 | $65.00 | $65.67 | $64.85 | $65.59 | $63.60 | 99,421 |
2021-06-14 | $66.35 | $66.35 | $65.01 | $65.23 | $63.25 | 213,768 |
2021-06-11 | $65.83 | $66.35 | $65.83 | $66.35 | $64.34 | 24,111 |
2021-06-10 | $67.46 | $67.46 | $65.88 | $65.89 | $63.89 | 55,543 |
2021-06-09 | $68.04 | $68.04 | $66.66 | $66.85 | $64.82 | 51,114 |
2021-06-08 | $67.15 | $67.84 | $66.33 | $67.71 | $65.66 | 42,981 |
2021-06-07 | $67.00 | $67.28 | $66.69 | $67.03 | $65.00 | 68,329 |
2021-06-04 | $66.98 | $66.99 | $66.10 | $66.70 | $64.68 | 69,919 |
2021-06-03 | $66.66 | $66.80 | $65.94 | $66.59 | $64.57 | 74,992 |
2021-06-02 | $67.19 | $67.35 | $66.45 | $66.54 | $64.52 | 73,886 |
2021-06-01 | $66.34 | $66.92 | $66.19 | $66.88 | $64.85 | 177,375 |
2021-05-28 | $66.58 | $66.58 | $65.10 | $65.67 | $63.68 | 60,044 |
2021-05-27 | $65.14 | $66.03 | $65.14 | $65.92 | $63.92 | 58,513 |
2021-05-26 | $64.25 | $65.17 | $64.13 | $64.77 | $62.81 | 85,474 |
2021-05-25 | $66.13 | $66.13 | $63.99 | $64.25 | $62.30 | 112,886 |
2021-05-24 | $65.79 | $65.79 | $64.90 | $65.24 | $63.26 | 51,803 |
2021-05-21 | $65.08 | $65.66 | $64.83 | $64.90 | $62.93 | 37,931 |
2021-05-20 | $64.52 | $64.85 | $64.04 | $64.50 | $62.55 | 36,195 |
2021-05-19 | $65.00 | $65.00 | $63.39 | $64.70 | $62.74 | 61,715 |
2021-05-18 | $67.06 | $67.06 | $65.50 | $65.50 | $63.52 | 53,212 |
2021-05-17 | $66.91 | $67.12 | $65.74 | $66.89 | $64.86 | 85,824 |
2021-05-14 | $65.92 | $68.25 | $65.50 | $67.00 | $64.97 | 111,139 |
2021-05-13 | $64.15 | $65.36 | $64.12 | $64.99 | $63.02 | 193,352 |
2021-05-12 | $65.51 | $65.81 | $63.33 | $63.56 | $61.63 | 142,738 |
2021-05-11 | $66.19 | $67.76 | $64.44 | $65.26 | $63.28 | 79,527 |
2021-05-10 | $67.30 | $68.00 | $66.00 | $66.04 | $64.04 | 108,086 |
2021-05-07 | $65.88 | $66.50 | $65.06 | $66.30 | $64.29 | 176,953 |
2021-05-06 | $65.15 | $65.82 | $64.21 | $65.37 | $63.39 | 56,465 |
2021-05-05 | $65.09 | $65.59 | $64.61 | $64.85 | $62.89 | 42,785 |
2021-05-04 | $63.97 | $64.99 | $63.30 | $64.41 | $62.46 | 45,985 |
2021-05-03 | $63.26 | $64.24 | $63.02 | $63.97 | $62.03 | 215,773 |
2021-04-30 | $63.73 | $63.73 | $62.52 | $62.55 | $60.66 | 28,323 |
2021-04-29 | $63.76 | $64.07 | $63.01 | $63.80 | $61.87 | 85,500 |
2021-04-28 | $63.08 | $63.13 | $62.55 | $63.00 | $61.09 | 54,847 |
2021-04-27 | $61.95 | $62.89 | $61.95 | $62.87 | $60.97 | 23,577 |
2021-04-26 | $62.06 | $62.60 | $62.04 | $62.15 | $60.27 | 34,746 |
2021-04-23 | $60.72 | $62.16 | $60.66 | $61.96 | $60.08 | 23,665 |
2021-04-22 | $60.92 | $61.32 | $60.40 | $60.54 | $58.71 | 17,097 |
2021-04-21 | $59.95 | $61.21 | $59.95 | $61.14 | $59.29 | 30,098 |
2021-04-20 | $61.13 | $61.25 | $59.61 | $60.06 | $58.24 | 79,239 |
2021-04-19 | $62.18 | $62.18 | $61.25 | $61.63 | $59.76 | 25,505 |
2021-04-16 | $61.71 | $62.09 | $61.63 | $62.03 | $60.15 | 35,572 |
2021-04-15 | $62.00 | $62.45 | $60.91 | $61.32 | $59.46 | 38,461 |
2021-04-14 | $60.41 | $61.85 | $60.41 | $61.29 | $59.43 | 20,491 |
2021-04-13 | $61.30 | $61.30 | $60.33 | $60.71 | $58.87 | 84,766 |
2021-04-12 | $61.20 | $61.44 | $60.95 | $61.30 | $59.44 | 23,595 |
2021-04-09 | $60.78 | $61.28 | $60.37 | $60.98 | $59.13 | 221,809 |
2021-04-08 | $60.48 | $60.57 | $59.61 | $60.44 | $58.61 | 37,954 |
2021-04-07 | $61.26 | $61.26 | $60.32 | $60.64 | $58.80 | 48,733 |
2021-04-06 | $60.59 | $61.59 | $60.49 | $60.77 | $58.93 | 38,559 |
2021-04-05 | $61.69 | $61.69 | $60.75 | $61.07 | $59.22 | 76,414 |
2021-04-01 | $59.76 | $61.06 | $59.76 | $60.78 | $58.94 | 66,623 |
2021-03-31 | $60.62 | $61.51 | $59.69 | $60.06 | $58.24 | 65,429 |
2021-03-30 | $58.55 | $60.54 | $58.55 | $60.06 | $58.24 | 54,697 |
2021-03-29 | $60.28 | $60.53 | $58.79 | $59.12 | $57.33 | 43,438 |
2021-03-26 | $61.05 | $61.16 | $59.10 | $60.64 | $58.80 | 46,042 |
2021-03-25 | $57.78 | $60.24 | $57.48 | $60.10 | $58.28 | 60,403 |
2021-03-24 | $59.43 | $60.72 | $58.68 | $58.70 | $56.80 | 89,629 |
2021-03-23 | $61.50 | $63.69 | $59.43 | $59.86 | $57.92 | 574,032 |
2021-03-22 | $63.31 | $63.31 | $62.00 | $62.45 | $60.43 | 550,836 |
2021-03-19 | $63.28 | $63.57 | $61.72 | $62.89 | $60.86 | 322,492 |
2021-03-18 | $62.91 | $64.55 | $62.64 | $62.98 | $60.94 | 246,616 |
2021-03-17 | $63.18 | $63.71 | $62.27 | $63.63 | $61.57 | 28,065 |
2021-03-16 | $64.49 | $64.49 | $62.63 | $63.10 | $61.06 | 76,482 |
2021-03-15 | $64.62 | $64.74 | $63.52 | $64.06 | $61.99 | 85,265 |
2021-03-12 | $63.43 | $64.18 | $63.43 | $64.01 | $61.94 | 51,329 |
2021-03-11 | $63.83 | $63.83 | $62.78 | $63.01 | $60.97 | 67,689 |
2021-03-10 | $62.40 | $63.23 | $61.66 | $62.69 | $60.66 | 105,703 |
2021-03-09 | $63.31 | $63.78 | $61.01 | $61.85 | $59.85 | 149,162 |
2021-03-08 | $60.00 | $62.50 | $60.00 | $61.78 | $59.78 | 92,888 |
2021-03-05 | $59.43 | $60.30 | $57.74 | $59.88 | $57.94 | 292,531 |
2021-03-04 | $59.29 | $59.29 | $56.71 | $57.95 | $56.08 | 47,742 |
2021-03-03 | $58.93 | $59.75 | $58.75 | $58.97 | $57.06 | 19,663 |
2021-03-02 | $59.74 | $59.96 | $58.45 | $58.45 | $56.56 | 49,139 |
2021-03-01 | $58.61 | $59.26 | $58.00 | $59.26 | $57.34 | 34,985 |
2021-02-26 | $58.76 | $58.76 | $55.74 | $57.24 | $55.39 | 28,658 |
2021-02-25 | $59.37 | $59.37 | $57.32 | $57.82 | $55.94 | 31,800 |
2021-02-24 | $56.02 | $58.28 | $55.88 | $58.23 | $56.35 | 15,996 |
2021-02-23 | $56.59 | $56.70 | $55.29 | $56.65 | $54.82 | 16,928 |
2021-02-22 | $56.08 | $57.03 | $55.92 | $56.58 | $54.75 | 26,734 |
2021-02-19 | $55.20 | $55.83 | $54.98 | $55.72 | $53.92 | 10,892 |
2021-02-18 | $54.57 | $55.09 | $54.23 | $54.37 | $52.61 | 11,633 |
2021-02-17 | $54.95 | $55.23 | $54.68 | $55.23 | $53.44 | 8,528 |
2021-02-16 | $55.48 | $55.54 | $54.31 | $55.08 | $53.30 | 18,506 |
2021-02-12 | $54.72 | $54.72 | $54.39 | $54.63 | $52.86 | 7,752 |
2021-02-11 | $55.68 | $57.02 | $53.96 | $54.24 | $52.49 | 32,198 |
2021-02-10 | $55.00 | $55.00 | $53.66 | $54.29 | $52.53 | 9,486 |
2021-02-09 | $55.27 | $55.27 | $53.80 | $54.01 | $52.27 | 13,887 |
2021-02-08 | $54.45 | $54.77 | $54.00 | $54.42 | $52.66 | 39,000 |
2021-02-05 | $53.92 | $53.92 | $53.17 | $53.37 | $51.64 | 18,069 |
2021-02-04 | $53.79 | $53.82 | $52.63 | $52.99 | $51.28 | 18,795 |
2021-02-03 | $52.25 | $53.33 | $51.95 | $52.50 | $50.80 | 18,964 |
2021-02-02 | $53.37 | $53.37 | $51.74 | $52.40 | $50.71 | 24,771 |
2021-02-01 | $52.88 | $52.88 | $50.83 | $51.66 | $49.99 | 43,421 |
2021-01-29 | $53.79 | $53.79 | $51.61 | $51.93 | $50.25 | 12,426 |
2021-01-28 | $53.16 | $54.50 | $49.89 | $51.69 | $50.02 | 21,816 |
2021-01-27 | $53.02 | $54.05 | $52.27 | $52.64 | $50.94 | 23,263 |
2021-01-26 | $50.96 | $52.03 | $50.18 | $51.86 | $50.18 | 33,413 |
2021-01-25 | $50.83 | $52.27 | $49.10 | $50.21 | $48.58 | 29,389 |
2021-01-22 | $48.99 | $50.67 | $48.80 | $50.47 | $48.83 | 11,564 |
2021-01-21 | $49.48 | $49.93 | $49.17 | $49.40 | $47.80 | 133,922 |
2021-01-20 | $49.27 | $49.56 | $49.27 | $49.56 | $47.95 | 4,949 |
2021-01-19 | $49.50 | $49.58 | $49.10 | $49.42 | $47.83 | 32,677 |
2021-01-15 | $48.75 | $48.83 | $48.52 | $48.62 | $47.05 | 3,117 |
2021-01-14 | $48.75 | $50.01 | $48.75 | $49.84 | $48.23 | 7,056 |
2021-01-13 | $48.25 | $48.80 | $48.12 | $48.42 | $46.85 | 7,753 |
2021-01-12 | $47.41 | $48.07 | $47.41 | $48.07 | $46.51 | 3,681 |
2021-01-11 | $46.52 | $47.05 | $46.52 | $47.01 | $45.49 | 34,260 |
2021-01-08 | $47.21 | $47.34 | $46.17 | $46.63 | $45.12 | 11,957 |
2021-01-07 | $47.47 | $47.47 | $47.11 | $47.14 | $45.61 | 10,157 |
2021-01-06 | $45.95 | $47.14 | $45.95 | $46.74 | $45.23 | 9,033 |
2021-01-05 | $43.51 | $45.00 | $43.51 | $44.94 | $43.49 | 104,901 |
2021-01-04 | $44.74 | $44.90 | $43.67 | $43.86 | $42.44 | 7,814 |
2020-12-31 | $44.63 | $44.69 | $44.53 | $44.59 | $43.15 | 3,007 |
2020-12-30 | $44.01 | $44.72 | $44.01 | $44.56 | $43.12 | 6,717 |
2020-12-29 | $44.38 | $44.38 | $43.86 | $44.01 | $42.59 | 3,090 |
2020-12-28 | $44.50 | $44.77 | $44.44 | $44.44 | $43.00 | 9,774 |
2020-12-24 | $44.14 | $44.29 | $44.14 | $44.29 | $42.86 | 215 |
2020-12-23 | $44.05 | $44.45 | $44.05 | $44.35 | $42.92 | 1,007 |
2020-12-22 | $43.73 | $44.03 | $43.73 | $43.82 | $42.10 | 7,061 |
2020-12-21 | $43.50 | $43.85 | $43.15 | $43.69 | $41.98 | 3,209 |
2020-12-18 | $44.15 | $44.15 | $43.74 | $43.86 | $42.14 | 2,321 |
2020-12-17 | $43.79 | $44.18 | $43.78 | $44.18 | $42.45 | 6,621 |
2020-12-16 | $44.30 | $44.30 | $43.85 | $43.90 | $42.18 | 1,373 |
2020-12-15 | $43.50 | $44.03 | $43.50 | $44.03 | $42.31 | 1,332 |
2020-12-14 | $44.12 | $44.12 | $43.27 | $43.27 | $41.57 | 1,325 |
2020-12-11 | $44.06 | $44.06 | $43.60 | $43.81 | $42.09 | 2,543 |
2020-12-10 | $44.17 | $44.34 | $44.16 | $44.34 | $42.60 | 1,226 |
2020-12-09 | $44.22 | $44.24 | $43.76 | $44.10 | $42.37 | 10,127 |
2020-12-08 | $43.60 | $44.24 | $43.60 | $44.24 | $42.50 | 2,520 |
2020-12-07 | $44.00 | $44.20 | $43.90 | $44.05 | $42.32 | 2,456 |
2020-12-04 | $44.00 | $44.37 | $44.00 | $44.37 | $42.63 | 4,956 |
2020-12-03 | $43.25 | $43.78 | $43.25 | $43.47 | $41.76 | 3,270 |
2020-12-02 | $42.71 | $42.92 | $42.65 | $42.87 | $41.18 | 7,458 |
2020-12-01 | $42.57 | $42.57 | $42.47 | $42.49 | $40.82 | 924 |
2020-11-30 | $42.62 | $42.62 | $41.88 | $41.88 | $40.24 | 3,922 |
2020-11-27 | $43.05 | $43.05 | $42.83 | $42.88 | $41.20 | 912 |
2020-11-25 | $42.77 | $42.94 | $42.41 | $42.91 | $41.22 | 4,226 |
2020-11-24 | $43.02 | $43.20 | $43.01 | $43.14 | $41.44 | 6,007 |
2020-11-23 | $41.37 | $42.00 | $41.37 | $42.00 | $40.35 | 7,258 |
2020-11-20 | $40.56 | $40.60 | $40.56 | $40.60 | $39.01 | 734 |
2020-11-19 | $40.47 | $40.75 | $40.47 | $40.75 | $39.15 | 641 |
2020-11-18 | $41.09 | $41.29 | $40.42 | $40.42 | $38.83 | 5,241 |
2020-11-17 | $39.94 | $40.76 | $39.85 | $40.67 | $39.08 | 3,732 |
2020-11-16 | $40.13 | $40.58 | $39.93 | $40.57 | $38.98 | 5,444 |
2020-11-13 | $38.97 | $39.33 | $38.97 | $39.29 | $37.75 | 3,622 |
2020-11-12 | $38.91 | $38.91 | $38.11 | $38.11 | $36.61 | 1,214 |
2020-11-11 | $39.04 | $39.15 | $39.04 | $39.04 | $37.51 | 1,584 |
2020-11-10 | $38.81 | $39.30 | $38.76 | $39.21 | $37.67 | 3,384 |
2020-11-09 | $38.50 | $39.27 | $38.50 | $38.68 | $37.16 | 9,880 |
2020-11-06 | $37.17 | $37.27 | $36.78 | $36.78 | $35.34 | 3,370 |
2020-11-05 | $36.14 | $37.29 | $36.14 | $37.19 | $35.73 | 3,604 |
2020-11-04 | $36.11 | $36.29 | $35.97 | $35.97 | $34.55 | 1,790 |
2020-11-03 | $35.73 | $36.55 | $35.73 | $36.55 | $35.11 | 31,312 |
2020-11-02 | $34.93 | $35.55 | $34.93 | $35.50 | $34.11 | 3,331 |
2020-10-30 | $34.45 | $34.74 | $34.31 | $34.74 | $33.38 | 32,063 |
2020-10-29 | $34.60 | $35.04 | $34.51 | $34.92 | $33.55 | 35,806 |
2020-10-28 | $34.87 | $34.98 | $34.48 | $34.48 | $33.13 | 2,850 |
2020-10-27 | $36.29 | $36.29 | $35.80 | $35.80 | $34.39 | 2,488 |
2020-10-26 | $37.00 | $37.04 | $36.15 | $36.43 | $35.00 | 2,189 |
2020-10-23 | $37.32 | $37.59 | $37.32 | $37.59 | $36.12 | 1,981 |
2020-10-22 | $36.86 | $37.35 | $36.84 | $37.35 | $35.89 | 1,269 |
2020-10-21 | $36.92 | $36.92 | $36.64 | $36.67 | $35.23 | 1,197 |
2020-10-20 | $36.43 | $37.20 | $36.43 | $36.90 | $35.45 | 2,986 |
2020-10-19 | $37.14 | $37.21 | $36.54 | $36.54 | $35.11 | 2,274 |
2020-10-16 | $37.18 | $37.21 | $36.95 | $36.95 | $35.50 | 508 |
2020-10-15 | $36.15 | $37.18 | $36.15 | $37.14 | $35.68 | 3,827 |
2020-10-14 | $37.00 | $37.00 | $36.87 | $36.87 | $35.42 | 1,428 |
2020-10-13 | $36.97 | $36.97 | $36.66 | $36.72 | $35.28 | 3,995 |
2020-10-12 | $37.00 | $37.28 | $37.00 | $37.18 | $35.72 | 12,695 |
2020-10-09 | $37.23 | $37.29 | $36.98 | $36.98 | $35.53 | 6,831 |
2020-10-08 | $36.57 | $37.26 | $36.57 | $37.26 | $35.79 | 9,513 |
2020-10-07 | $36.38 | $36.44 | $36.21 | $36.42 | $34.99 | 5,075 |
2020-10-06 | $36.35 | $36.59 | $35.65 | $35.69 | $34.29 | 10,224 |
2020-10-05 | $35.54 | $36.01 | $35.54 | $36.01 | $34.60 | 28,694 |
2020-10-02 | $34.89 | $35.16 | $34.89 | $35.16 | $33.78 | 1,108 |
2020-10-01 | $34.79 | $34.85 | $34.42 | $34.60 | $33.24 | 3,720 |
2020-09-30 | $34.92 | $34.99 | $34.41 | $34.59 | $33.23 | 10,935 |
2020-09-29 | $34.50 | $34.58 | $34.42 | $34.42 | $33.07 | 4,828 |
2020-09-28 | $34.82 | $35.17 | $34.71 | $35.06 | $33.68 | 7,173 |
2020-09-25 | $33.75 | $34.15 | $33.69 | $34.15 | $32.81 | 7,967 |
2020-09-24 | $33.57 | $34.27 | $33.57 | $33.80 | $32.47 | 3,853 |
2020-09-23 | $35.05 | $35.47 | $34.11 | $34.11 | $32.63 | 6,099 |
2020-09-22 | $34.56 | $35.06 | $34.56 | $35.04 | $33.52 | 9,851 |
2020-09-21 | $34.93 | $35.05 | $34.45 | $34.69 | $33.18 | 3,771 |
2020-09-18 | $36.68 | $36.68 | $36.10 | $36.10 | $34.53 | 2,304 |
2020-09-17 | $36.40 | $36.40 | $36.40 | $36.40 | $34.82 | 392 |
2020-09-16 | $36.23 | $36.71 | $36.23 | $36.34 | $34.76 | 1,015 |
2020-09-15 | $35.80 | $36.01 | $35.75 | $35.75 | $34.20 | 3,810 |
2020-09-14 | $35.63 | $35.81 | $35.55 | $35.81 | $34.25 | 4,948 |
2020-09-11 | $34.70 | $35.07 | $34.70 | $34.93 | $33.41 | 3,749 |
2020-09-10 | $35.61 | $35.61 | $34.87 | $34.87 | $33.36 | 2,403 |
2020-09-09 | $35.07 | $35.53 | $35.07 | $35.44 | $33.91 | 4,144 |
2020-09-08 | $35.27 | $35.41 | $35.01 | $35.01 | $33.49 | 3,705 |
2020-09-04 | $36.18 | $36.18 | $35.17 | $35.77 | $34.22 | 6,189 |
2020-09-03 | $36.49 | $36.60 | $35.39 | $35.58 | $34.03 | 7,650 |
2020-09-02 | $35.85 | $36.43 | $35.85 | $36.41 | $34.83 | 4,041 |
2020-09-01 | $35.71 | $35.92 | $35.71 | $35.92 | $34.36 | 16,153 |
2020-08-31 | $35.94 | $35.95 | $35.59 | $35.59 | $34.05 | 4,965 |
2020-08-28 | $35.87 | $36.12 | $35.80 | $36.11 | $34.54 | 2,925 |
2020-08-27 | $35.78 | $35.80 | $35.62 | $35.76 | $34.21 | 5,233 |
2020-08-26 | $35.54 | $35.63 | $35.54 | $35.56 | $34.02 | 2,071 |
2020-08-25 | $35.72 | $35.72 | $35.37 | $35.61 | $34.06 | 3,791 |
2020-08-24 | $34.79 | $35.67 | $34.79 | $35.67 | $34.12 | 3,394 |
2020-08-21 | $34.70 | $34.76 | $34.58 | $34.70 | $33.19 | 4,760 |
2020-08-20 | $34.97 | $34.97 | $34.71 | $34.79 | $33.28 | 4,317 |
2020-08-19 | $35.01 | $35.31 | $35.01 | $35.11 | $33.59 | 4,566 |
2020-08-18 | $35.40 | $35.40 | $35.19 | $35.19 | $33.66 | 2,424 |
2020-08-17 | $36.05 | $36.05 | $35.62 | $35.62 | $34.07 | 2,876 |
2020-08-14 | $35.42 | $35.98 | $35.40 | $35.80 | $34.25 | 5,964 |
2020-08-13 | $35.83 | $35.83 | $35.57 | $35.60 | $34.05 | 4,632 |
2020-08-12 | $36.28 | $36.28 | $35.67 | $35.87 | $34.31 | 8,497 |
2020-08-11 | $36.48 | $36.48 | $35.62 | $35.62 | $34.08 | 3,936 |
2020-08-10 | $34.76 | $35.67 | $34.76 | $35.67 | $34.12 | 2,817 |
2020-08-07 | $34.19 | $34.84 | $34.09 | $34.84 | $33.33 | 3,181 |
2020-08-06 | $34.29 | $34.29 | $33.98 | $34.02 | $32.54 | 4,839 |
2020-08-05 | $34.32 | $34.33 | $34.07 | $34.29 | $32.80 | 9,362 |
2020-08-04 | $33.43 | $33.80 | $33.36 | $33.80 | $32.33 | 8,842 |
2020-08-03 | $33.10 | $33.53 | $33.09 | $33.50 | $32.05 | 4,888 |
2020-07-31 | $33.15 | $33.15 | $32.76 | $33.10 | $31.66 | 2,078 |
2020-07-30 | $32.95 | $33.39 | $32.95 | $33.34 | $31.90 | 34,437 |
2020-07-29 | $33.50 | $34.00 | $33.50 | $33.95 | $32.48 | 11,934 |
2020-07-28 | $33.34 | $33.37 | $33.06 | $33.06 | $31.62 | 1,615 |
2020-07-27 | $33.08 | $33.50 | $32.87 | $33.50 | $32.05 | 5,791 |
2020-07-24 | $33.43 | $33.46 | $33.20 | $33.20 | $31.76 | 1,206 |
2020-07-23 | $33.51 | $33.89 | $33.51 | $33.62 | $32.16 | 4,842 |
2020-07-22 | $33.39 | $33.50 | $33.37 | $33.50 | $32.05 | 2,521 |
2020-07-21 | $33.00 | $33.56 | $33.00 | $33.36 | $31.91 | 5,700 |
2020-07-20 | $32.94 | $33.00 | $32.65 | $32.65 | $31.23 | 6,416 |
2020-07-17 | $33.29 | $33.41 | $33.01 | $33.01 | $31.58 | 3,552 |
2020-07-16 | $33.05 | $33.50 | $33.05 | $33.34 | $31.89 | 3,100 |
2020-07-15 | $32.46 | $33.29 | $32.46 | $33.29 | $31.84 | 6,724 |
2020-07-14 | $31.52 | $32.19 | $31.52 | $32.13 | $30.73 | 1,318 |
2020-07-13 | $32.00 | $32.24 | $31.58 | $31.58 | $30.21 | 5,079 |
2020-07-10 | $31.00 | $31.79 | $31.00 | $31.79 | $30.41 | 5,600 |
2020-07-09 | $31.74 | $31.74 | $30.91 | $30.91 | $29.57 | 3,501 |
2020-07-08 | $31.64 | $31.97 | $31.44 | $31.91 | $30.52 | 6,880 |
2020-07-07 | $32.02 | $32.02 | $31.62 | $31.62 | $30.25 | 2,700 |
2020-07-06 | $32.77 | $32.77 | $32.28 | $32.42 | $31.01 | 5,533 |
2020-07-02 | $32.18 | $32.74 | $31.89 | $31.89 | $30.51 | 18,766 |
2020-07-01 | $32.41 | $32.55 | $31.60 | $31.60 | $30.23 | 15,848 |
2020-06-30 | $31.68 | $32.22 | $31.68 | $32.22 | $30.82 | 5,500 |
2020-06-29 | $31.00 | $31.78 | $30.85 | $31.64 | $30.27 | 14,905 |
2020-06-26 | $31.26 | $31.31 | $30.81 | $30.85 | $29.51 | 6,100 |
2020-06-25 | $30.80 | $31.54 | $30.80 | $31.54 | $30.17 | 26,826 |
2020-06-24 | $32.03 | $32.05 | $31.29 | $31.42 | $29.84 | 3,800 |
2020-06-23 | $33.11 | $33.39 | $32.90 | $32.90 | $31.25 | 7,748 |
2020-06-22 | $32.60 | $32.92 | $32.39 | $32.81 | $31.17 | 3,776 |
2020-06-19 | $33.53 | $33.53 | $32.45 | $32.76 | $31.11 | 7,348 |
2020-06-18 | $33.30 | $33.36 | $32.87 | $32.98 | $31.32 | 15,600 |
2020-06-17 | $33.40 | $33.57 | $33.19 | $33.24 | $31.57 | 10,900 |
2020-06-16 | $34.59 | $34.60 | $33.37 | $33.74 | $32.05 | 13,684 |
2020-06-15 | $31.96 | $33.34 | $31.96 | $33.03 | $31.37 | 2,900 |
2020-06-12 | $32.77 | $32.90 | $31.82 | $32.66 | $31.02 | 4,600 |
2020-06-11 | $32.31 | $33.06 | $31.52 | $31.60 | $30.01 | 5,945 |
2020-06-10 | $35.75 | $35.75 | $34.43 | $34.69 | $32.95 | 16,400 |
2020-06-09 | $36.64 | $36.64 | $35.73 | $36.14 | $34.33 | 7,561 |
2020-06-08 | $36.72 | $37.21 | $36.72 | $37.21 | $35.34 | 8,704 |
2020-06-05 | $36.63 | $36.89 | $35.71 | $36.01 | $34.21 | 19,086 |
2020-06-04 | $33.90 | $34.65 | $33.61 | $34.56 | $32.82 | 4,834 |
2020-06-03 | $33.57 | $34.11 | $33.57 | $33.94 | $32.24 | 7,400 |
2020-06-02 | $32.04 | $32.61 | $32.04 | $32.61 | $30.97 | 2,130 |
2020-06-01 | $31.39 | $32.08 | $31.39 | $32.03 | $30.42 | 4,400 |
2020-05-29 | $31.48 | $31.65 | $31.13 | $31.49 | $29.91 | 7,384 |
2020-05-28 | $33.00 | $33.00 | $31.86 | $31.86 | $30.26 | 4,549 |
2020-05-27 | $32.12 | $32.70 | $32.07 | $32.70 | $31.06 | 11,256 |
2020-05-26 | $31.02 | $31.78 | $31.02 | $31.49 | $29.91 | 9,518 |
2020-05-22 | $29.88 | $30.14 | $29.81 | $30.11 | $28.60 | 92,463 |
2020-05-21 | $30.09 | $30.60 | $30.09 | $30.30 | $28.78 | 10,811 |
2020-05-20 | $30.45 | $30.48 | $30.11 | $30.22 | $28.70 | 3,600 |
2020-05-19 | $29.73 | $30.32 | $29.60 | $29.68 | $28.19 | 8,558 |
2020-05-18 | $28.90 | $30.19 | $28.90 | $30.03 | $28.52 | 11,203 |
2020-05-15 | $27.68 | $27.95 | $27.63 | $27.86 | $26.46 | 4,805 |
2020-05-14 | $26.73 | $27.73 | $26.34 | $27.68 | $26.29 | 4,774 |
2020-05-13 | $28.09 | $28.09 | $27.20 | $27.30 | $25.93 | 7,000 |
2020-05-12 | $29.60 | $29.88 | $28.69 | $28.69 | $27.25 | 14,162 |
2020-05-11 | $29.57 | $29.94 | $29.22 | $29.72 | $28.23 | 46,819 |
2020-05-08 | $29.47 | $30.13 | $29.47 | $30.13 | $28.62 | 6,000 |
2020-05-07 | $28.70 | $29.06 | $28.66 | $28.66 | $27.22 | 5,800 |
2020-05-06 | $28.48 | $28.48 | $27.88 | $27.89 | $26.49 | 4,442 |
2020-05-05 | $29.51 | $29.51 | $28.38 | $28.38 | $26.95 | 14,695 |
2020-05-04 | $27.81 | $28.45 | $27.70 | $28.45 | $27.02 | 15,946 |
2020-05-01 | $29.29 | $29.29 | $28.16 | $28.26 | $26.84 | 13,194 |
2020-04-30 | $29.97 | $30.23 | $29.82 | $29.88 | $28.38 | 13,500 |
2020-04-29 | $30.10 | $31.04 | $30.10 | $30.92 | $29.37 | 5,600 |
2020-04-28 | $29.40 | $29.40 | $28.82 | $29.08 | $27.62 | 2,900 |
2020-04-27 | $27.14 | $28.38 | $27.14 | $28.34 | $26.92 | 10,000 |
2020-04-24 | $27.15 | $27.39 | $26.62 | $27.18 | $25.82 | 7,253 |
2020-04-23 | $26.40 | $27.28 | $26.40 | $26.89 | $25.54 | 53,782 |
2020-04-22 | $26.60 | $26.76 | $26.38 | $26.48 | $25.15 | 6,111 |
2020-04-21 | $26.49 | $26.60 | $26.09 | $26.20 | $24.88 | 9,200 |
2020-04-20 | $26.65 | $27.48 | $26.52 | $26.90 | $25.55 | 12,111 |
2020-04-17 | $27.41 | $27.58 | $27.11 | $27.53 | $26.15 | 9,300 |
2020-04-16 | $26.43 | $26.43 | $25.75 | $26.08 | $24.77 | 20,220 |
2020-04-15 | $26.80 | $26.80 | $26.26 | $26.47 | $25.14 | 16,800 |
2020-04-14 | $27.97 | $28.50 | $27.69 | $27.95 | $26.55 | 18,060 |
2020-04-13 | $28.60 | $28.60 | $27.22 | $27.50 | $26.12 | 19,016 |
2020-04-09 | $27.70 | $29.01 | $27.70 | $28.22 | $26.80 | 17,134 |
2020-04-08 | $26.05 | $27.35 | $26.05 | $27.26 | $25.89 | 12,747 |
2020-04-07 | $26.28 | $27.46 | $25.83 | $25.98 | $24.68 | 25,102 |
2020-04-06 | $23.79 | $25.41 | $23.79 | $25.28 | $24.01 | 14,783 |
2020-04-03 | $23.42 | $23.77 | $22.72 | $23.13 | $21.97 | 14,552 |
2020-04-02 | $23.56 | $24.48 | $23.06 | $23.49 | $22.31 | 31,364 |
2020-04-01 | $23.85 | $24.11 | $23.20 | $23.38 | $22.20 | 18,130 |
2020-03-31 | $25.51 | $26.03 | $24.99 | $25.16 | $23.90 | 19,413 |
2020-03-30 | $25.41 | $25.67 | $24.65 | $25.61 | $24.32 | 6,461 |
2020-03-27 | $25.69 | $26.00 | $25.22 | $25.44 | $24.16 | 29,311 |
2020-03-26 | $25.95 | $27.02 | $25.64 | $26.74 | $25.40 | 20,824 |
2020-03-25 | $24.96 | $26.39 | $24.20 | $25.18 | $23.74 | 49,221 |
2020-03-24 | $24.28 | $24.82 | $23.46 | $24.82 | $23.40 | 317,970 |
2020-03-23 | $22.94 | $23.00 | $21.81 | $22.13 | $20.86 | 52,882 |
2020-03-20 | $24.50 | $24.78 | $23.09 | $23.11 | $21.79 | 46,680 |
2020-03-19 | $23.17 | $24.65 | $22.93 | $24.33 | $22.94 | 22,327 |
2020-03-18 | $24.50 | $24.95 | $22.56 | $23.44 | $22.10 | 28,943 |
2020-03-17 | $25.03 | $26.09 | $24.49 | $26.09 | $24.60 | 43,670 |
2020-03-16 | $23.78 | $26.07 | $23.58 | $25.01 | $23.58 | 29,835 |
2020-03-13 | $27.79 | $28.17 | $26.01 | $28.09 | $26.48 | 26,814 |
2020-03-12 | $27.00 | $27.61 | $25.90 | $26.00 | $24.51 | 49,548 |
2020-03-11 | $29.72 | $30.18 | $28.74 | $29.03 | $27.37 | 15,824 |
2020-03-10 | $30.99 | $30.99 | $29.24 | $30.91 | $29.14 | 25,941 |
2020-03-09 | $30.00 | $30.78 | $29.50 | $29.53 | $27.84 | 46,518 |
2020-03-06 | $32.00 | $32.79 | $32.00 | $32.79 | $30.91 | 12,667 |
2020-03-05 | $33.66 | $33.93 | $33.11 | $33.31 | $31.40 | 14,526 |
2020-03-04 | $34.26 | $34.96 | $34.08 | $34.93 | $32.93 | 25,139 |
2020-03-03 | $35.01 | $35.70 | $33.70 | $33.99 | $32.04 | 51,708 |
2020-03-02 | $34.25 | $35.02 | $33.56 | $35.02 | $33.01 | 117,313 |
2020-02-28 | $32.96 | $34.19 | $32.96 | $34.13 | $32.18 | 47,461 |
2020-02-27 | $34.84 | $35.71 | $34.18 | $34.52 | $32.55 | 22,500 |
2020-02-26 | $36.66 | $36.92 | $35.93 | $35.93 | $33.88 | 8,095 |
2020-02-25 | $38.11 | $38.12 | $36.57 | $36.65 | $34.55 | 17,418 |
2020-02-24 | $38.70 | $38.70 | $37.97 | $38.07 | $35.89 | 8,635 |
2020-02-21 | $39.61 | $39.69 | $39.46 | $39.61 | $37.34 | 4,700 |
2020-02-20 | $39.50 | $40.00 | $39.50 | $39.99 | $37.70 | 9,027 |
2020-02-19 | $39.52 | $39.62 | $39.50 | $39.58 | $37.31 | 6,400 |
2020-02-18 | $39.35 | $39.53 | $39.15 | $39.25 | $37.00 | 7,263 |
2020-02-14 | $39.64 | $39.64 | $39.48 | $39.57 | $37.30 | 4,034 |
2020-02-13 | $39.66 | $39.79 | $39.64 | $39.76 | $37.49 | 7,300 |
2020-02-12 | $39.85 | $40.11 | $39.69 | $39.97 | $37.69 | 2,736 |
2020-02-11 | $39.25 | $39.70 | $39.25 | $39.59 | $37.33 | 2,409 |
2020-02-10 | $39.10 | $39.26 | $39.03 | $39.22 | $36.97 | 9,137 |
2020-02-07 | $39.41 | $39.41 | $39.13 | $39.20 | $36.95 | 20,452 |
2020-02-06 | $39.98 | $39.98 | $39.70 | $39.70 | $37.43 | 3,200 |
2020-02-05 | $39.19 | $39.85 | $39.19 | $39.83 | $37.55 | 4,261 |
2020-02-04 | $38.59 | $38.93 | $38.59 | $38.74 | $36.52 | 6,090 |
2020-02-03 | $37.90 | $38.46 | $37.90 | $38.11 | $35.93 | 4,993 |
2020-01-31 | $38.53 | $38.53 | $37.78 | $37.85 | $35.68 | 30,037 |
2020-01-30 | $38.79 | $38.86 | $38.36 | $38.86 | $36.64 | 8,444 |
2020-01-29 | $39.09 | $39.09 | $38.79 | $38.79 | $36.57 | 6,900 |
2020-01-28 | $38.80 | $39.14 | $38.80 | $39.09 | $36.85 | 4,443 |
2020-01-27 | $38.84 | $38.87 | $38.63 | $38.70 | $36.49 | 7,372 |
2020-01-24 | $39.68 | $39.68 | $39.16 | $39.37 | $37.11 | 2,900 |
2020-01-23 | $39.41 | $40.02 | $39.41 | $40.00 | $37.71 | 10,296 |
2020-01-22 | $40.09 | $40.14 | $39.88 | $39.93 | $37.65 | 4,797 |
2020-01-21 | $40.17 | $40.43 | $39.83 | $39.85 | $37.57 | 9,479 |
2020-01-17 | $40.45 | $40.58 | $40.40 | $40.43 | $38.12 | 9,569 |
2020-01-16 | $40.39 | $40.50 | $40.36 | $40.50 | $38.18 | 3,100 |
2020-01-15 | $39.90 | $39.94 | $39.72 | $39.81 | $37.53 | 4,708 |
2020-01-14 | $39.94 | $40.26 | $39.94 | $40.04 | $37.74 | 9,003 |
2020-01-13 | $39.65 | $39.97 | $39.65 | $39.97 | $37.69 | 4,750 |
2020-01-10 | $39.74 | $39.93 | $39.68 | $39.73 | $37.45 | 7,700 |
2020-01-09 | $39.82 | $39.91 | $39.74 | $39.89 | $37.61 | 5,729 |
2020-01-08 | $39.82 | $40.06 | $39.76 | $39.91 | $37.63 | 4,700 |
2020-01-07 | $39.82 | $40.00 | $39.67 | $39.82 | $37.54 | 5,300 |
2020-01-06 | $39.78 | $39.82 | $39.53 | $39.80 | $37.53 | 10,341 |
2020-01-03 | $39.78 | $39.89 | $39.73 | $39.87 | $37.59 | 9,700 |
2020-01-02 | $40.56 | $40.56 | $40.03 | $40.22 | $37.92 | 13,825 |
2019-12-31 | $40.25 | $40.31 | $40.24 | $40.31 | $38.00 | 3,300 |
2019-12-30 | $40.15 | $40.36 | $40.09 | $40.16 | $37.86 | 28,320 |
2019-12-27 | $40.27 | $40.33 | $40.15 | $40.16 | $37.87 | 5,500 |
2019-12-26 | $40.12 | $40.36 | $40.12 | $40.32 | $38.02 | 5,375 |
2019-12-24 | $40.51 | $40.51 | $40.48 | $40.48 | $37.94 | 600 |
2019-12-23 | $40.38 | $40.51 | $40.38 | $40.48 | $37.94 | 6,008 |
2019-12-20 | $40.58 | $40.68 | $40.51 | $40.51 | $37.97 | 4,700 |
2019-12-19 | $40.48 | $40.48 | $40.46 | $40.46 | $37.93 | 2,100 |
2019-12-18 | $40.41 | $40.51 | $40.41 | $40.50 | $37.96 | 5,100 |
2019-12-17 | $40.01 | $40.45 | $40.01 | $40.39 | $37.86 | 5,775 |
2019-12-16 | $39.99 | $40.41 | $39.99 | $40.12 | $37.61 | 9,233 |
2019-12-13 | $40.17 | $40.46 | $39.81 | $39.88 | $37.38 | 3,842 |
2019-12-12 | $39.66 | $40.40 | $39.66 | $40.40 | $37.87 | 5,100 |
2019-12-11 | $39.74 | $39.74 | $39.54 | $39.66 | $37.18 | 31,493 |
2019-12-10 | $39.68 | $39.86 | $39.68 | $39.77 | $37.28 | 3,800 |
2019-12-09 | $39.81 | $39.91 | $39.78 | $39.80 | $37.30 | 6,100 |
2019-12-06 | $39.17 | $39.73 | $39.17 | $39.65 | $37.16 | 3,515 |
2019-12-05 | $38.71 | $39.04 | $38.71 | $39.02 | $36.57 | 3,575 |
2019-12-04 | $38.82 | $38.89 | $38.75 | $38.75 | $36.32 | 152,000 |
2019-12-03 | $38.30 | $38.43 | $38.26 | $38.41 | $36.01 | 3,000 |
2019-12-02 | $39.42 | $39.42 | $38.93 | $38.93 | $36.49 | 7,812 |
2019-11-29 | $39.41 | $39.54 | $39.27 | $39.27 | $36.81 | 847 |
2019-11-27 | $39.49 | $39.54 | $39.37 | $39.54 | $37.06 | 3,300 |
2019-11-26 | $39.20 | $39.39 | $39.20 | $39.34 | $36.87 | 12,416 |
2019-11-25 | $38.79 | $39.33 | $38.75 | $39.32 | $36.86 | 17,668 |
2019-11-22 | $38.59 | $38.80 | $38.59 | $38.80 | $36.36 | 6,299 |
2019-11-21 | $38.65 | $38.67 | $38.40 | $38.55 | $36.14 | 6,953 |
2019-11-20 | $38.66 | $38.86 | $38.41 | $38.60 | $36.18 | 7,400 |
2019-11-19 | $39.13 | $39.13 | $38.86 | $38.95 | $36.51 | 6,219 |
2019-11-18 | $39.22 | $39.27 | $39.15 | $39.27 | $36.81 | 1,823 |
2019-11-15 | $39.15 | $39.48 | $39.15 | $39.39 | $36.92 | 3,832 |
2019-11-14 | $39.05 | $39.28 | $39.05 | $39.14 | $36.69 | 5,258 |
2019-11-13 | $38.81 | $39.06 | $38.81 | $38.97 | $36.53 | 5,900 |
2019-11-12 | $39.25 | $39.36 | $39.11 | $39.12 | $36.67 | 4,078 |
2019-11-11 | $39.41 | $39.41 | $39.23 | $39.26 | $36.80 | 6,310 |
2019-11-08 | $39.27 | $39.50 | $39.13 | $39.48 | $37.01 | 16,774 |
2019-11-07 | $39.52 | $39.61 | $39.40 | $39.40 | $36.93 | 13,700 |
2019-11-06 | $39.18 | $39.19 | $39.05 | $39.09 | $36.64 | 9,783 |
2019-11-05 | $38.67 | $39.28 | $38.67 | $39.09 | $36.64 | 7,739 |
2019-11-04 | $38.50 | $38.75 | $38.41 | $38.75 | $36.33 | 3,311 |
2019-11-01 | $37.53 | $38.09 | $37.53 | $38.09 | $35.71 | 4,397 |
2019-10-31 | $37.16 | $37.29 | $37.16 | $37.27 | $34.93 | 5,000 |
2019-10-30 | $37.70 | $37.77 | $37.57 | $37.70 | $35.34 | 7,700 |
2019-10-29 | $37.88 | $38.18 | $37.88 | $38.09 | $35.71 | 6,085 |
2019-10-28 | $38.04 | $38.15 | $38.00 | $38.00 | $35.61 | 4,300 |
2019-10-25 | $37.50 | $37.78 | $37.41 | $37.74 | $35.38 | 6,100 |
2019-10-24 | $37.28 | $37.50 | $37.16 | $37.39 | $35.05 | 11,159 |
2019-10-23 | $37.10 | $37.28 | $37.09 | $37.27 | $34.93 | 9,600 |
2019-10-22 | $36.98 | $37.47 | $36.97 | $37.34 | $35.00 | 3,232 |
2019-10-21 | $37.19 | $37.24 | $37.07 | $37.07 | $34.75 | 5,900 |
2019-10-18 | $36.72 | $36.75 | $36.59 | $36.68 | $34.38 | 3,200 |
2019-10-17 | $36.75 | $36.81 | $36.54 | $36.66 | $34.36 | 6,300 |
2019-10-16 | $36.44 | $36.67 | $36.43 | $36.47 | $34.19 | 2,500 |
2019-10-15 | $35.99 | $36.61 | $35.99 | $36.41 | $34.13 | 3,600 |
2019-10-14 | $36.01 | $36.07 | $35.78 | $35.96 | $33.70 | 2,215 |
2019-10-11 | $35.59 | $36.39 | $35.59 | $36.07 | $33.81 | 11,200 |
2019-10-10 | $35.02 | $35.40 | $35.02 | $35.29 | $33.08 | 14,200 |
2019-10-09 | $34.72 | $35.08 | $34.72 | $34.94 | $32.75 | 5,862 |
2019-10-08 | $34.84 | $34.89 | $34.60 | $34.60 | $32.43 | 7,815 |
2019-10-07 | $35.43 | $35.53 | $35.20 | $35.30 | $33.08 | 4,130 |
2019-10-04 | $35.02 | $35.37 | $34.99 | $35.37 | $33.16 | 5,439 |
2019-10-03 | $35.05 | $35.05 | $34.34 | $35.03 | $32.83 | 6,353 |
2019-10-02 | $35.07 | $35.22 | $34.82 | $34.96 | $32.77 | 10,300 |
2019-10-01 | $36.59 | $36.70 | $35.72 | $35.78 | $33.54 | 16,918 |
2019-09-30 | $36.27 | $36.49 | $36.27 | $36.41 | $34.13 | 22,800 |
2019-09-27 | $36.11 | $36.45 | $36.06 | $36.14 | $33.88 | 9,343 |
2019-09-26 | $36.10 | $36.12 | $35.84 | $36.07 | $33.81 | 66,800 |
2019-09-25 | $35.87 | $36.49 | $35.87 | $36.46 | $33.98 | 7,360 |
2019-09-24 | $36.54 | $36.54 | $35.95 | $36.03 | $33.58 | 8,911 |
2019-09-23 | $36.25 | $36.51 | $36.13 | $36.41 | $33.93 | 8,242 |
2019-09-20 | $36.58 | $36.66 | $36.29 | $36.29 | $33.82 | 20,704 |
2019-09-19 | $36.68 | $36.80 | $36.47 | $36.51 | $34.03 | 9,055 |
2019-09-18 | $36.59 | $36.66 | $36.37 | $36.66 | $34.16 | 9,170 |
2019-09-17 | $36.57 | $36.78 | $36.57 | $36.78 | $34.27 | 7,615 |
2019-09-16 | $37.05 | $37.10 | $36.94 | $37.01 | $34.49 | 3,200 |
2019-09-13 | $37.29 | $37.48 | $37.15 | $37.15 | $34.62 | 1,800 |
2019-09-12 | $37.10 | $37.20 | $36.82 | $37.09 | $34.57 | 26,309 |
2019-09-11 | $36.71 | $37.10 | $36.71 | $37.10 | $34.57 | 6,300 |
2019-09-10 | $36.37 | $36.66 | $36.32 | $36.66 | $34.17 | 3,600 |
2019-09-09 | $35.33 | $36.17 | $35.33 | $36.16 | $33.70 | 10,622 |
2019-09-06 | $35.11 | $35.48 | $35.11 | $35.33 | $32.93 | 16,265 |
2019-09-05 | $34.68 | $35.40 | $34.68 | $35.28 | $32.88 | 59,044 |
2019-09-04 | $34.31 | $34.42 | $34.20 | $34.40 | $32.06 | 168,000 |
2019-09-03 | $34.23 | $34.23 | $33.77 | $33.93 | $31.62 | 3,427 |
2019-08-30 | $34.60 | $34.65 | $34.37 | $34.39 | $32.05 | 8,923 |
2019-08-29 | $33.68 | $34.38 | $33.68 | $34.32 | $31.98 | 5,573 |
2019-08-28 | $33.10 | $33.70 | $33.10 | $33.66 | $31.37 | 4,260 |
2019-08-27 | $33.70 | $33.70 | $33.29 | $33.29 | $31.03 | 3,277 |
2019-08-26 | $33.35 | $33.55 | $33.33 | $33.55 | $31.27 | 6,435 |
2019-08-23 | $33.98 | $34.20 | $33.23 | $33.23 | $30.97 | 8,743 |
2019-08-22 | $34.14 | $34.46 | $34.14 | $34.44 | $32.10 | 3,219 |
2019-08-21 | $33.93 | $34.30 | $33.93 | $34.21 | $31.89 | 3,708 |
2019-08-20 | $33.95 | $34.06 | $33.80 | $33.80 | $31.50 | 6,623 |
2019-08-19 | $34.19 | $34.23 | $34.07 | $34.14 | $31.82 | 4,553 |
2019-08-16 | $33.20 | $33.69 | $33.20 | $33.66 | $31.37 | 3,848 |
2019-08-15 | $33.22 | $33.28 | $32.88 | $33.00 | $30.75 | 22,087 |
2019-08-14 | $33.68 | $33.69 | $33.17 | $33.17 | $30.91 | 6,026 |
2019-08-13 | $33.78 | $34.82 | $33.78 | $34.42 | $32.08 | 7,038 |
2019-08-12 | $34.09 | $34.13 | $33.84 | $33.84 | $31.54 | 3,127 |
2019-08-09 | $34.80 | $34.80 | $34.43 | $34.44 | $32.10 | 6,309 |
2019-08-08 | $34.40 | $35.00 | $34.40 | $34.99 | $32.61 | 6,826 |
2019-08-07 | $33.88 | $34.40 | $33.88 | $34.40 | $32.06 | 1,893 |
2019-08-06 | $34.40 | $34.60 | $34.21 | $34.54 | $32.19 | 7,061 |
2019-08-05 | $34.64 | $34.64 | $34.10 | $34.33 | $31.99 | 14,964 |
2019-08-02 | $35.37 | $35.43 | $35.10 | $35.30 | $32.90 | 10,086 |
2019-08-01 | $36.70 | $36.73 | $35.45 | $35.60 | $33.17 | 6,750 |
2019-07-31 | $36.92 | $37.01 | $36.48 | $36.64 | $34.15 | 4,719 |
2019-07-30 | $36.66 | $36.95 | $36.60 | $36.91 | $34.40 | 7,563 |
2019-07-29 | $36.94 | $37.11 | $36.94 | $36.99 | $34.48 | 5,375 |
2019-07-26 | $36.98 | $37.14 | $36.96 | $37.13 | $34.60 | 1,865 |
2019-07-25 | $37.14 | $37.14 | $36.92 | $36.95 | $34.44 | 3,258 |
2019-07-24 | $36.78 | $37.28 | $36.78 | $37.23 | $34.70 | 4,204 |
2019-07-23 | $36.60 | $36.75 | $36.47 | $36.75 | $34.25 | 3,728 |
2019-07-22 | $36.33 | $36.42 | $36.21 | $36.36 | $33.89 | 3,446 |
2019-07-19 | $36.12 | $36.54 | $36.12 | $36.39 | $33.92 | 4,651 |
2019-07-18 | $36.05 | $36.21 | $36.05 | $36.14 | $33.68 | 4,750 |
2019-07-17 | $36.32 | $36.35 | $36.11 | $36.15 | $33.69 | 4,628 |
2019-07-16 | $36.31 | $36.60 | $36.31 | $36.51 | $34.03 | 5,622 |
2019-07-15 | $36.37 | $36.62 | $36.35 | $36.42 | $33.94 | 16,555 |
2019-07-12 | $36.20 | $36.56 | $36.17 | $36.53 | $34.04 | 4,882 |
2019-07-11 | $35.97 | $35.97 | $35.77 | $35.95 | $33.50 | 4,508 |
2019-07-10 | $36.04 | $36.18 | $35.88 | $35.88 | $33.44 | 7,037 |
2019-07-09 | $36.00 | $36.01 | $35.95 | $36.01 | $33.56 | 4,798 |
2019-07-08 | $36.39 | $36.42 | $36.07 | $36.12 | $33.66 | 5,659 |
2019-07-05 | $36.03 | $36.40 | $36.03 | $36.36 | $33.89 | 4,957 |
2019-07-03 | $36.32 | $36.33 | $36.09 | $36.27 | $33.81 | 203,292 |
2019-07-02 | $36.17 | $36.19 | $35.87 | $35.95 | $33.50 | 9,061 |
2019-07-01 | $36.25 | $36.66 | $36.14 | $36.28 | $33.81 | 6,185 |
2019-06-28 | $35.93 | $36.08 | $35.91 | $35.99 | $33.54 | 6,483 |
2019-06-27 | $35.62 | $35.76 | $35.62 | $35.73 | $33.30 | 2,159 |
2019-06-26 | $35.60 | $35.86 | $35.60 | $35.77 | $33.14 | 30,132 |
2019-06-25 | $35.62 | $35.69 | $35.50 | $35.50 | $32.89 | 3,674 |
2019-06-24 | $35.74 | $35.92 | $35.64 | $35.64 | $33.02 | 4,109 |
2019-06-21 | $35.88 | $36.01 | $35.85 | $35.85 | $33.22 | 4,159 |
2019-06-20 | $35.89 | $36.06 | $35.73 | $36.01 | $33.37 | 4,078 |
2019-06-19 | $35.87 | $35.87 | $35.75 | $35.75 | $33.13 | 1,383 |
2019-06-18 | $35.56 | $35.99 | $35.54 | $35.76 | $33.13 | 5,807 |
2019-06-17 | $35.35 | $35.51 | $35.26 | $35.26 | $32.67 | 4,468 |
2019-06-14 | $35.60 | $35.60 | $35.27 | $35.43 | $32.83 | 6,615 |
2019-06-13 | $35.12 | $35.58 | $35.12 | $35.52 | $32.91 | 7,356 |
2019-06-12 | $35.47 | $35.47 | $35.22 | $35.22 | $32.64 | 1,738 |
2019-06-11 | $35.34 | $35.72 | $35.34 | $35.43 | $32.83 | 4,612 |
2019-06-10 | $35.47 | $35.57 | $35.30 | $35.30 | $32.71 | 4,620 |
2019-06-07 | $34.89 | $35.19 | $34.89 | $35.12 | $32.54 | 9,228 |
2019-06-06 | $34.92 | $35.02 | $34.65 | $34.97 | $32.41 | 6,660 |
2019-06-05 | $35.01 | $35.01 | $34.69 | $34.89 | $32.33 | 6,920 |
2019-06-04 | $34.50 | $35.00 | $34.50 | $34.98 | $32.41 | 8,541 |
2019-06-03 | $33.82 | $34.15 | $33.81 | $34.00 | $31.50 | 14,157 |
2019-05-31 | $33.96 | $33.96 | $33.62 | $33.62 | $31.15 | 9,942 |
2019-05-30 | $34.53 | $34.57 | $34.18 | $34.26 | $31.75 | 7,254 |
2019-05-29 | $34.49 | $34.49 | $34.13 | $34.38 | $31.86 | 4,498 |
2019-05-28 | $34.79 | $34.99 | $34.64 | $34.64 | $32.10 | 12,377 |
2019-05-24 | $34.98 | $35.00 | $34.81 | $34.93 | $32.37 | 2,647 |
2019-05-23 | $35.00 | $35.00 | $34.56 | $34.75 | $32.20 | 7,007 |
2019-05-22 | $35.51 | $35.63 | $35.34 | $35.34 | $32.75 | 9,693 |
2019-05-21 | $35.61 | $35.78 | $35.61 | $35.76 | $33.13 | 4,060 |
2019-05-20 | $35.37 | $35.47 | $35.28 | $35.31 | $32.72 | 2,732 |
2019-05-17 | $35.65 | $35.84 | $35.49 | $35.49 | $32.89 | 30,813 |
2019-05-16 | $35.92 | $36.08 | $35.89 | $35.89 | $33.26 | 2,488 |
2019-05-15 | $35.32 | $35.77 | $35.32 | $35.73 | $33.11 | 3,429 |
2019-05-14 | $35.27 | $35.82 | $35.27 | $35.70 | $33.08 | 3,052 |
2019-05-13 | $35.81 | $35.84 | $35.18 | $35.28 | $32.69 | 10,206 |
2019-05-10 | $35.88 | $36.67 | $35.88 | $36.55 | $33.87 | 3,650 |
2019-05-09 | $36.20 | $36.58 | $36.04 | $36.54 | $33.86 | 5,009 |
2019-05-08 | $36.58 | $36.85 | $36.58 | $36.65 | $33.96 | 5,485 |
2019-05-07 | $36.95 | $36.98 | $36.55 | $36.79 | $34.09 | 4,517 |
2019-05-06 | $36.97 | $37.48 | $36.97 | $37.37 | $34.63 | 27,883 |
2019-05-03 | $37.46 | $37.68 | $37.46 | $37.64 | $34.88 | 14,221 |
2019-05-02 | $35.76 | $37.47 | $35.76 | $37.30 | $34.56 | 19,556 |
2019-05-01 | $37.62 | $37.62 | $37.23 | $37.23 | $34.50 | 4,422 |
2019-04-30 | $37.46 | $37.49 | $37.16 | $37.44 | $34.69 | 38,340 |
2019-04-29 | $37.37 | $37.60 | $37.30 | $37.49 | $34.74 | 8,379 |
2019-04-26 | $37.06 | $37.34 | $37.06 | $37.33 | $34.59 | 6,996 |
2019-04-25 | $37.07 | $37.37 | $37.07 | $37.17 | $34.44 | 3,048 |
2019-04-24 | $37.68 | $37.68 | $37.52 | $37.55 | $34.79 | 9,038 |
2019-04-23 | $37.26 | $37.53 | $37.25 | $37.49 | $34.74 | 3,221 |
2019-04-22 | $37.42 | $37.42 | $37.05 | $37.05 | $34.33 | 7,435 |
2019-04-18 | $37.45 | $37.46 | $37.31 | $37.39 | $34.64 | 3,270 |
2019-04-17 | $37.50 | $37.53 | $37.39 | $37.47 | $34.72 | 6,122 |
2019-04-16 | $37.38 | $37.50 | $37.30 | $37.47 | $34.72 | 2,170 |
2019-04-15 | $37.44 | $37.44 | $37.17 | $37.19 | $34.46 | 9,576 |
2019-04-12 | $37.12 | $37.40 | $37.12 | $37.35 | $34.61 | 3,360 |
2019-04-11 | $36.82 | $37.13 | $36.82 | $36.99 | $34.28 | 2,181 |
2019-04-10 | $36.76 | $36.96 | $36.62 | $36.93 | $34.22 | 2,527 |
2019-04-09 | $36.79 | $36.82 | $36.57 | $36.57 | $33.88 | 9,086 |
2019-04-08 | $37.11 | $37.20 | $36.99 | $37.06 | $34.34 | 2,374 |
2019-04-05 | $36.87 | $37.16 | $36.87 | $37.07 | $34.35 | 5,955 |
2019-04-04 | $36.81 | $36.99 | $36.78 | $36.97 | $34.26 | 6,371 |
2019-04-03 | $36.83 | $36.86 | $36.66 | $36.71 | $34.02 | 3,907 |
2019-04-02 | $36.53 | $36.62 | $36.47 | $36.54 | $33.86 | 6,961 |
2019-04-01 | $35.94 | $36.70 | $35.94 | $36.70 | $34.00 | 8,395 |
2019-03-29 | $36.10 | $36.10 | $35.98 | $36.01 | $33.37 | 3,651 |
2019-03-28 | $35.91 | $35.95 | $35.64 | $35.88 | $33.25 | 11,464 |
2019-03-27 | $35.97 | $35.98 | $35.70 | $35.89 | $33.09 | 8,848 |
2019-03-26 | $35.85 | $35.86 | $35.52 | $35.70 | $32.91 | 5,102 |
2019-03-25 | $35.32 | $35.57 | $35.24 | $35.43 | $32.66 | 11,567 |
2019-03-22 | $36.31 | $36.31 | $35.43 | $35.51 | $32.73 | 2,504 |
2019-03-21 | $36.20 | $36.53 | $36.18 | $36.48 | $33.63 | 3,585 |
2019-03-20 | $36.50 | $36.54 | $36.19 | $36.25 | $33.41 | 14,397 |
2019-03-19 | $37.13 | $37.13 | $36.61 | $36.65 | $33.78 | 10,622 |
2019-03-18 | $36.80 | $36.90 | $36.69 | $36.86 | $33.97 | 5,191 |
2019-03-15 | $36.55 | $36.72 | $36.55 | $36.57 | $33.71 | 5,587 |
2019-03-14 | $36.42 | $36.44 | $36.39 | $36.43 | $33.58 | 2,572 |
2019-03-13 | $36.57 | $36.67 | $36.45 | $36.55 | $33.69 | 5,965 |
2019-03-12 | $36.22 | $36.43 | $36.22 | $36.35 | $33.51 | 5,004 |
2019-03-11 | $35.73 | $36.35 | $35.73 | $36.35 | $33.51 | 5,616 |
2019-03-08 | $35.81 | $35.93 | $35.78 | $35.92 | $33.11 | 5,104 |
2019-03-07 | $36.41 | $36.41 | $36.14 | $36.14 | $33.31 | 3,096 |
2019-03-06 | $36.83 | $36.93 | $36.53 | $36.53 | $33.68 | 11,828 |
2019-03-05 | $37.00 | $37.08 | $36.92 | $36.97 | $34.07 | 4,012 |
2019-03-04 | $37.50 | $37.50 | $36.75 | $37.00 | $34.11 | 6,878 |
2019-03-01 | $37.29 | $37.52 | $37.14 | $37.31 | $34.40 | 7,438 |
2019-02-28 | $37.01 | $37.18 | $37.01 | $37.07 | $34.17 | 10,144 |
2019-02-27 | $37.03 | $37.16 | $36.98 | $37.16 | $34.25 | 3,017 |
2019-02-26 | $37.07 | $37.19 | $37.07 | $37.08 | $34.18 | 4,202 |
2019-02-25 | $37.28 | $37.31 | $37.05 | $37.05 | $34.15 | 5,378 |
2019-02-22 | $36.98 | $37.07 | $36.90 | $37.05 | $34.15 | 5,436 |
2019-02-21 | $37.16 | $37.16 | $36.78 | $36.87 | $33.99 | 5,700 |
2019-02-20 | $37.05 | $37.07 | $36.84 | $37.05 | $34.15 | 5,522 |
2019-02-19 | $36.77 | $36.93 | $36.69 | $36.93 | $34.04 | 10,373 |
2019-02-15 | $36.70 | $36.81 | $36.70 | $36.76 | $33.88 | 4,628 |
2019-02-14 | $36.28 | $36.38 | $36.25 | $36.38 | $33.54 | 929 |
2019-02-13 | $36.50 | $36.52 | $36.40 | $36.52 | $33.66 | 3,912 |
2019-02-12 | $35.98 | $36.39 | $35.98 | $36.33 | $33.49 | 2,699 |
2019-02-11 | $35.58 | $35.85 | $35.58 | $35.83 | $33.03 | 3,315 |
2019-02-08 | $35.74 | $35.80 | $35.43 | $35.63 | $32.85 | 5,529 |
2019-02-07 | $36.11 | $36.11 | $35.65 | $35.83 | $33.03 | 12,246 |
2019-02-06 | $36.00 | $36.06 | $35.95 | $36.00 | $33.18 | 43,167 |
2019-02-05 | $35.81 | $36.04 | $35.81 | $36.02 | $33.20 | 9,872 |
2019-02-04 | $35.50 | $35.84 | $35.50 | $35.84 | $33.04 | 15,206 |
2019-02-01 | $35.57 | $35.70 | $35.54 | $35.63 | $32.84 | 9,957 |
2019-01-31 | $35.32 | $35.57 | $35.32 | $35.55 | $32.77 | 14,007 |
2019-01-30 | $35.27 | $35.56 | $35.12 | $35.47 | $32.70 | 7,612 |
2019-01-29 | $35.09 | $35.31 | $35.09 | $35.17 | $32.42 | 7,308 |
2019-01-28 | $35.01 | $35.20 | $34.94 | $35.18 | $32.43 | 9,223 |
2019-01-25 | $35.20 | $35.38 | $35.20 | $35.34 | $32.58 | 6,059 |
2019-01-24 | $34.79 | $34.95 | $34.67 | $34.88 | $32.15 | 12,526 |
2019-01-23 | $34.75 | $34.94 | $34.32 | $34.63 | $31.92 | 4,329 |
2019-01-22 | $34.93 | $34.93 | $34.52 | $34.59 | $31.89 | 8,135 |
2019-01-18 | $34.85 | $35.30 | $34.85 | $35.22 | $32.47 | 3,636 |
2019-01-17 | $34.18 | $34.84 | $34.18 | $34.67 | $31.95 | 5,672 |
2019-01-16 | $34.16 | $34.55 | $34.16 | $34.52 | $31.82 | 4,838 |
2019-01-15 | $34.00 | $34.18 | $33.94 | $34.18 | $31.51 | 5,226 |
2019-01-14 | $34.09 | $34.27 | $34.09 | $34.17 | $31.50 | 2,961 |
2019-01-11 | $33.92 | $34.21 | $33.86 | $34.17 | $31.50 | 2,975 |
2019-01-10 | $33.82 | $34.17 | $33.70 | $34.12 | $31.46 | 10,148 |
2019-01-09 | $33.79 | $34.26 | $33.79 | $34.15 | $31.48 | 1,625 |
2019-01-08 | $33.71 | $33.77 | $33.35 | $33.77 | $31.13 | 4,638 |
2019-01-07 | $33.25 | $33.78 | $33.06 | $33.49 | $30.87 | 12,572 |
2019-01-04 | $32.67 | $33.14 | $32.67 | $33.14 | $30.55 | 3,945 |
2019-01-03 | $32.49 | $32.49 | $31.96 | $32.09 | $29.58 | 14,885 |
2019-01-02 | $32.02 | $32.86 | $32.02 | $32.80 | $30.23 | 68,075 |
2018-12-31 | $32.29 | $32.53 | $32.21 | $32.47 | $29.93 | 29,429 |
2018-12-28 | $32.34 | $32.64 | $32.09 | $32.17 | $29.65 | 27,535 |
2018-12-27 | $31.53 | $32.16 | $31.18 | $32.16 | $29.64 | 14,955 |
2018-12-26 | $30.64 | $32.03 | $30.43 | $32.03 | $29.52 | 18,669 |
2018-12-24 | $31.05 | $31.26 | $30.75 | $30.75 | $28.18 | 20,186 |
2018-12-21 | $31.85 | $32.44 | $31.31 | $31.37 | $28.76 | 38,724 |
2018-12-20 | $32.30 | $32.36 | $31.61 | $31.83 | $29.17 | 46,060 |
2018-12-19 | $32.74 | $33.35 | $32.17 | $32.36 | $29.66 | 19,637 |
2018-12-18 | $32.70 | $33.22 | $32.70 | $32.95 | $30.20 | 8,812 |
2018-12-17 | $33.07 | $33.46 | $32.63 | $32.70 | $29.98 | 38,449 |
2018-12-14 | $33.48 | $33.92 | $33.25 | $33.30 | $30.52 | 8,882 |
2018-12-13 | $34.09 | $34.14 | $33.71 | $33.82 | $31.00 | 9,245 |
2018-12-12 | $34.23 | $34.64 | $34.19 | $34.29 | $31.43 | 14,857 |
2018-12-11 | $34.45 | $34.57 | $33.71 | $33.92 | $31.09 | 12,520 |
2018-12-10 | $34.19 | $34.34 | $33.53 | $34.09 | $31.25 | 16,465 |
2018-12-07 | $35.37 | $35.37 | $34.23 | $34.40 | $31.53 | 8,875 |
2018-12-06 | $34.93 | $35.17 | $34.43 | $35.17 | $32.24 | 21,161 |
2018-12-04 | $36.33 | $36.33 | $35.32 | $35.42 | $32.47 | 7,065 |
2018-12-03 | $36.51 | $36.90 | $36.51 | $36.70 | $33.64 | 5,318 |
2018-11-30 | $36.32 | $36.40 | $36.24 | $36.40 | $33.37 | 4,137 |
2018-11-29 | $36.38 | $36.50 | $36.24 | $36.48 | $33.44 | 6,622 |
2018-11-28 | $35.82 | $36.44 | $35.52 | $36.44 | $33.40 | 6,041 |
2018-11-27 | $35.64 | $35.81 | $35.60 | $35.75 | $32.77 | 4,973 |
2018-11-26 | $35.78 | $35.88 | $35.58 | $35.80 | $32.82 | 29,802 |
2018-11-23 | $35.37 | $35.51 | $35.37 | $35.51 | $32.55 | 1,472 |
2018-11-21 | $35.44 | $35.80 | $35.44 | $35.56 | $32.60 | 14,389 |
2018-11-20 | $35.49 | $35.65 | $35.12 | $35.21 | $32.28 | 31,919 |
2018-11-19 | $36.39 | $36.48 | $35.95 | $36.00 | $33.00 | 8,702 |
2018-11-16 | $36.35 | $36.58 | $36.24 | $36.46 | $33.42 | 9,484 |
2018-11-15 | $36.05 | $36.61 | $35.86 | $36.52 | $33.48 | 13,114 |
2018-11-14 | $37.06 | $37.21 | $36.24 | $36.47 | $33.43 | 15,004 |
2018-11-13 | $36.95 | $37.08 | $36.74 | $36.79 | $33.72 | 17,485 |
2018-11-12 | $37.21 | $37.31 | $36.90 | $36.90 | $33.82 | 1,982 |
2018-11-09 | $37.60 | $37.60 | $37.17 | $37.31 | $34.20 | 23,987 |
2018-11-08 | $37.78 | $37.91 | $37.59 | $37.74 | $34.59 | 11,309 |
2018-11-07 | $37.18 | $37.77 | $37.12 | $37.72 | $34.58 | 8,660 |
2018-11-06 | $36.97 | $37.32 | $36.97 | $37.32 | $34.21 | 4,672 |
2018-11-05 | $36.80 | $37.06 | $36.69 | $36.98 | $33.90 | 4,257 |
2018-11-02 | $37.20 | $37.25 | $36.74 | $36.75 | $33.69 | 152,597 |
2018-11-01 | $36.41 | $36.91 | $36.40 | $36.89 | $33.82 | 12,449 |
2018-10-31 | $36.53 | $36.75 | $36.48 | $36.50 | $33.46 | 14,233 |
2018-10-30 | $35.41 | $36.24 | $35.41 | $36.24 | $33.22 | 11,523 |
2018-10-29 | $35.75 | $36.17 | $35.17 | $35.40 | $32.45 | 11,852 |
2018-10-26 | $35.41 | $35.55 | $35.02 | $35.47 | $32.51 | 49,792 |
2018-10-25 | $35.27 | $35.92 | $35.27 | $35.74 | $32.76 | 28,323 |
2018-10-24 | $36.36 | $36.36 | $35.29 | $35.29 | $32.35 | 67,165 |
2018-10-23 | $36.13 | $36.59 | $35.70 | $36.47 | $33.43 | 16,512 |
2018-10-22 | $36.74 | $36.78 | $36.63 | $36.70 | $33.64 | 3,921 |
2018-10-19 | $36.82 | $37.01 | $36.67 | $36.69 | $33.63 | 10,060 |
2018-10-18 | $37.64 | $37.64 | $36.77 | $36.78 | $33.71 | 3,909 |
2018-10-17 | $37.28 | $37.62 | $37.13 | $37.36 | $34.25 | 10,559 |
2018-10-16 | $37.11 | $37.51 | $37.03 | $37.51 | $34.38 | 6,498 |
2018-10-15 | $36.84 | $37.25 | $36.83 | $36.90 | $33.82 | 11,035 |
2018-10-12 | $37.26 | $37.26 | $36.50 | $36.88 | $33.81 | 13,248 |
2018-10-11 | $37.40 | $37.74 | $36.68 | $36.78 | $33.71 | 22,808 |
2018-10-10 | $38.52 | $38.52 | $37.52 | $37.52 | $34.39 | 8,445 |
2018-10-09 | $38.80 | $38.87 | $38.58 | $38.58 | $35.36 | 5,662 |
2018-10-08 | $38.87 | $38.89 | $38.57 | $38.89 | $35.65 | 7,284 |
2018-10-05 | $39.12 | $39.22 | $38.65 | $38.78 | $35.55 | 5,412 |
2018-10-04 | $39.37 | $39.37 | $38.95 | $39.06 | $35.80 | 6,726 |
2018-10-03 | $39.31 | $39.63 | $39.26 | $39.44 | $36.15 | 32,552 |
2018-10-02 | $39.42 | $39.42 | $39.15 | $39.15 | $35.89 | 6,336 |
2018-10-01 | $39.66 | $39.68 | $39.39 | $39.41 | $36.12 | 14,491 |
2018-09-28 | $39.40 | $39.59 | $39.40 | $39.50 | $36.21 | 4,021 |
2018-09-27 | $39.67 | $39.77 | $39.62 | $39.67 | $36.36 | 2,914 |
2018-09-26 | $39.90 | $39.93 | $39.74 | $39.74 | $36.43 | 3,863 |
2018-09-25 | $40.30 | $40.30 | $40.12 | $40.14 | $36.52 | 64,872 |
2018-09-24 | $40.36 | $40.46 | $40.11 | $40.23 | $36.61 | 12,951 |
2018-09-21 | $40.64 | $40.81 | $40.55 | $40.57 | $36.91 | 7,270 |
2018-09-20 | $40.36 | $40.60 | $40.36 | $40.57 | $36.91 | 6,507 |
2018-09-19 | $40.41 | $40.41 | $40.27 | $40.29 | $36.66 | 8,117 |
2018-09-18 | $39.90 | $40.19 | $39.90 | $40.14 | $36.52 | 6,008 |
2018-09-17 | $40.15 | $40.15 | $39.98 | $39.98 | $36.38 | 26,824 |
2018-09-14 | $40.09 | $40.23 | $39.99 | $40.23 | $36.61 | 44,198 |
2018-09-13 | $40.04 | $40.14 | $39.92 | $40.04 | $36.43 | 21,732 |
2018-09-12 | $40.12 | $40.30 | $39.83 | $39.92 | $36.32 | 5,471 |
2018-09-11 | $40.05 | $40.15 | $39.83 | $40.08 | $36.47 | 15,874 |
2018-09-10 | $40.07 | $40.24 | $40.05 | $40.08 | $36.47 | 8,770 |
2018-09-07 | $40.11 | $40.21 | $39.84 | $39.94 | $36.34 | 18,538 |
2018-09-06 | $40.41 | $40.42 | $40.15 | $40.15 | $36.53 | 3,788 |
2018-09-05 | $40.33 | $40.49 | $40.20 | $40.49 | $36.84 | 3,353 |
2018-09-04 | $40.20 | $40.53 | $40.20 | $40.37 | $36.73 | 9,748 |
2018-08-31 | $40.23 | $40.33 | $40.20 | $40.33 | $36.70 | 6,066 |
2018-08-30 | $40.46 | $40.46 | $40.20 | $40.22 | $36.60 | 3,096 |
2018-08-29 | $40.51 | $40.61 | $40.31 | $40.58 | $36.92 | 8,559 |
2018-08-28 | $40.65 | $40.65 | $40.41 | $40.57 | $36.91 | 9,451 |
2018-08-27 | $40.33 | $40.59 | $40.33 | $40.53 | $36.88 | 4,636 |
2018-08-24 | $40.30 | $40.31 | $40.18 | $40.24 | $36.61 | 12,680 |
2018-08-23 | $40.37 | $40.86 | $40.34 | $40.34 | $36.71 | 4,447 |
2018-08-22 | $40.63 | $40.69 | $40.51 | $40.51 | $36.86 | 5,660 |
2018-08-21 | $40.30 | $40.62 | $40.30 | $40.56 | $36.91 | 7,279 |
2018-08-20 | $39.93 | $40.29 | $39.93 | $40.24 | $36.61 | 9,323 |
2018-08-17 | $39.57 | $39.94 | $39.57 | $39.91 | $36.31 | 20,396 |
2018-08-16 | $39.57 | $39.75 | $39.57 | $39.68 | $36.10 | 2,473 |
2018-08-15 | $39.58 | $39.58 | $39.08 | $39.12 | $35.60 | 3,247 |
2018-08-14 | $39.58 | $39.81 | $39.58 | $39.75 | $36.17 | 3,076 |
2018-08-13 | $39.51 | $39.63 | $39.23 | $39.37 | $35.82 | 51,407 |
2018-08-10 | $39.51 | $39.70 | $39.32 | $39.52 | $35.96 | 5,366 |
2018-08-09 | $39.86 | $39.99 | $39.79 | $39.80 | $36.21 | 7,077 |
2018-08-08 | $39.61 | $39.86 | $39.61 | $39.86 | $36.27 | 3,689 |
2018-08-07 | $39.53 | $39.88 | $39.53 | $39.77 | $36.19 | 23,201 |
2018-08-06 | $39.26 | $39.50 | $39.24 | $39.44 | $35.89 | 7,720 |
2018-08-03 | $39.16 | $39.30 | $39.14 | $39.25 | $35.71 | 2,699 |
2018-08-02 | $38.87 | $39.18 | $38.83 | $39.13 | $35.60 | 7,077 |
2018-08-01 | $39.39 | $39.46 | $39.10 | $39.10 | $35.58 | 22,115 |
2018-07-31 | $39.11 | $39.44 | $39.11 | $39.29 | $35.75 | 4,557 |
2018-07-30 | $39.16 | $39.25 | $39.08 | $39.08 | $35.56 | 3,944 |
2018-07-27 | $39.45 | $39.55 | $38.96 | $39.00 | $35.49 | 3,792 |
2018-07-26 | $38.94 | $39.47 | $38.94 | $39.21 | $35.68 | 35,321 |
2018-07-25 | $38.66 | $38.78 | $38.64 | $38.78 | $35.29 | 1,704 |
2018-07-24 | $39.06 | $39.06 | $38.72 | $38.74 | $35.25 | 7,105 |
2018-07-23 | $38.74 | $38.97 | $38.74 | $38.87 | $35.37 | 9,021 |
2018-07-20 | $38.82 | $38.92 | $38.78 | $38.78 | $35.29 | 2,232 |
2018-07-19 | $38.95 | $39.03 | $38.95 | $38.97 | $35.46 | 3,635 |
2018-07-18 | $38.82 | $39.04 | $38.82 | $39.02 | $35.50 | 5,217 |
2018-07-17 | $38.26 | $38.72 | $38.26 | $38.66 | $35.18 | 5,017 |
2018-07-16 | $38.35 | $38.48 | $38.35 | $38.40 | $34.94 | 11,200 |
2018-07-13 | $38.15 | $38.48 | $38.15 | $38.35 | $34.89 | 6,564 |
2018-07-12 | $38.26 | $38.47 | $38.21 | $38.38 | $34.92 | 78,395 |
2018-07-11 | $38.54 | $38.54 | $38.30 | $38.34 | $34.89 | 4,661 |
2018-07-10 | $38.82 | $38.92 | $38.73 | $38.78 | $35.29 | 3,338 |
2018-07-09 | $38.39 | $38.77 | $38.39 | $38.77 | $35.28 | 25,120 |
2018-07-06 | $38.11 | $38.35 | $38.06 | $38.29 | $34.84 | 5,714 |
2018-07-05 | $37.85 | $38.06 | $37.85 | $38.05 | $34.62 | 5,991 |
2018-07-03 | $38.01 | $38.07 | $37.87 | $37.90 | $34.49 | 3,796 |
2018-07-02 | $37.52 | $37.82 | $37.52 | $37.82 | $34.41 | 7,944 |
2018-06-29 | $38.00 | $38.14 | $37.84 | $37.84 | $34.43 | 8,494 |
2018-06-28 | $37.79 | $37.92 | $37.54 | $37.85 | $34.44 | 16,861 |
2018-06-27 | $38.42 | $38.53 | $38.04 | $38.04 | $34.61 | 9,393 |
2018-06-26 | $38.46 | $38.63 | $38.46 | $38.55 | $34.86 | 9,380 |
2018-06-25 | $38.76 | $38.76 | $38.41 | $38.51 | $34.82 | 2,827 |
2018-06-22 | $39.21 | $39.21 | $38.99 | $39.00 | $35.27 | 2,855 |
2018-06-21 | $39.21 | $39.25 | $39.08 | $39.10 | $35.36 | 1,486 |
2018-06-20 | $39.26 | $39.35 | $39.26 | $39.31 | $35.55 | 6,376 |
2018-06-19 | $39.13 | $39.23 | $38.97 | $39.23 | $35.47 | 2,423 |
2018-06-18 | $39.05 | $39.39 | $39.05 | $39.38 | $35.61 | 4,401 |
2018-06-15 | $39.31 | $39.40 | $39.17 | $39.39 | $35.62 | 2,147 |
2018-06-14 | $39.60 | $39.60 | $39.39 | $39.40 | $35.63 | 2,607 |
2018-06-13 | $39.92 | $39.92 | $39.66 | $39.72 | $35.92 | 13,971 |
2018-06-12 | $40.15 | $40.15 | $39.78 | $39.82 | $36.01 | 4,990 |
2018-06-11 | $39.77 | $40.00 | $39.77 | $39.93 | $36.11 | 3,770 |
2018-06-08 | $39.68 | $39.77 | $39.60 | $39.74 | $35.94 | 4,412 |
2018-06-07 | $39.69 | $39.74 | $39.49 | $39.74 | $35.94 | 7,047 |
2018-06-06 | $39.23 | $39.57 | $39.23 | $39.57 | $35.78 | 5,922 |
2018-06-05 | $39.11 | $39.30 | $39.10 | $39.30 | $35.54 | 7,077 |
2018-06-04 | $38.98 | $39.01 | $38.89 | $39.01 | $35.28 | 4,755 |
2018-06-01 | $38.51 | $38.73 | $38.51 | $38.63 | $34.93 | 5,663 |
2018-05-31 | $38.70 | $38.70 | $38.21 | $38.30 | $34.63 | 5,279 |
2018-05-30 | $38.50 | $38.77 | $38.48 | $38.72 | $35.01 | 107,238 |
2018-05-29 | $38.60 | $38.60 | $38.18 | $38.31 | $34.64 | 3,627 |
2018-05-25 | $38.85 | $38.97 | $38.82 | $38.89 | $35.17 | 35,169 |
2018-05-24 | $38.75 | $39.01 | $38.75 | $38.99 | $35.26 | 14,280 |
2018-05-23 | $38.91 | $38.94 | $38.78 | $38.94 | $35.21 | 13,459 |
2018-05-22 | $39.38 | $39.41 | $39.17 | $39.17 | $35.42 | 6,864 |
2018-05-21 | $39.24 | $39.45 | $39.24 | $39.34 | $35.57 | 10,076 |
2018-05-18 | $39.07 | $39.23 | $39.00 | $39.15 | $35.40 | 3,580 |
2018-05-17 | $39.24 | $39.31 | $39.10 | $39.19 | $35.44 | 34,572 |
2018-05-16 | $38.69 | $39.10 | $38.69 | $38.90 | $35.18 | 258,898 |
2018-05-15 | $38.58 | $38.70 | $38.54 | $38.69 | $34.99 | 4,795 |
2018-05-14 | $38.62 | $38.75 | $38.59 | $38.69 | $34.99 | 15,541 |
2018-05-11 | $38.45 | $38.53 | $38.45 | $38.45 | $34.77 | 4,118 |
2018-05-10 | $38.17 | $38.44 | $38.17 | $38.34 | $34.67 | 7,101 |
2018-05-09 | $37.88 | $38.16 | $37.85 | $38.04 | $34.40 | 5,605 |
2018-05-08 | $37.90 | $37.90 | $37.66 | $37.84 | $34.22 | 5,982 |
2018-05-07 | $37.74 | $37.81 | $37.70 | $37.80 | $34.18 | 3,290 |
2018-05-04 | $37.15 | $37.84 | $37.15 | $37.76 | $34.15 | 2,396 |
2018-05-03 | $37.45 | $37.46 | $36.99 | $37.29 | $33.72 | 5,390 |
2018-05-02 | $37.85 | $37.88 | $37.72 | $37.88 | $34.25 | 1,696 |
2018-05-01 | $37.88 | $37.88 | $37.56 | $37.86 | $34.24 | 17,936 |
2018-04-30 | $38.45 | $38.46 | $38.06 | $38.08 | $34.43 | 6,518 |
2018-04-27 | $38.32 | $38.40 | $38.26 | $38.35 | $34.68 | 2,087 |
2018-04-26 | $38.09 | $38.33 | $38.04 | $38.25 | $34.59 | 21,825 |
2018-04-25 | $37.84 | $38.13 | $37.80 | $38.05 | $34.41 | 9,993 |
2018-04-24 | $38.27 | $38.51 | $37.68 | $37.94 | $34.31 | 11,621 |
2018-04-23 | $38.14 | $38.15 | $37.97 | $38.10 | $34.45 | 3,416 |
2018-04-20 | $38.33 | $38.33 | $37.96 | $37.96 | $34.33 | 1,167 |
2018-04-19 | $38.39 | $38.42 | $38.19 | $38.37 | $34.70 | 4,941 |
2018-04-18 | $38.54 | $38.66 | $38.50 | $38.50 | $34.81 | 12,720 |
2018-04-17 | $38.39 | $38.46 | $38.24 | $38.31 | $34.64 | 9,146 |
2018-04-16 | $38.09 | $38.34 | $38.02 | $38.17 | $34.52 | 9,763 |
2018-04-13 | $38.27 | $38.27 | $37.92 | $37.92 | $34.29 | 8,371 |
2018-04-12 | $37.95 | $38.23 | $37.95 | $38.08 | $34.43 | 18,383 |
2018-04-11 | $37.78 | $37.98 | $37.75 | $37.75 | $34.14 | 2,549 |
2018-04-10 | $37.76 | $38.03 | $37.69 | $37.99 | $34.35 | 85,922 |
2018-04-09 | $37.56 | $37.84 | $37.45 | $37.51 | $33.92 | 15,076 |
2018-04-06 | $37.99 | $38.06 | $37.20 | $37.20 | $33.64 | 17,722 |
2018-04-05 | $38.13 | $38.30 | $37.98 | $38.23 | $34.57 | 10,663 |
2018-04-04 | $36.81 | $37.88 | $36.81 | $37.88 | $34.25 | 11,060 |
2018-04-03 | $37.06 | $37.44 | $37.05 | $37.39 | $33.81 | 6,451 |
2018-04-02 | $37.70 | $37.70 | $36.50 | $36.82 | $33.30 | 133,433 |
2018-03-29 | $37.25 | $37.72 | $37.25 | $37.72 | $34.11 | 2,225 |
2018-03-28 | $37.11 | $37.35 | $36.97 | $37.25 | $33.68 | 13,746 |
2018-03-27 | $37.87 | $37.99 | $37.17 | $37.24 | $33.58 | 6,430 |
2018-03-26 | $37.38 | $37.70 | $37.32 | $37.70 | $33.99 | 8,658 |
2018-03-23 | $37.55 | $37.55 | $36.82 | $36.83 | $33.21 | 12,836 |
2018-03-22 | $38.25 | $38.25 | $37.56 | $37.56 | $33.87 | 3,136 |
2018-03-21 | $38.37 | $38.80 | $38.37 | $38.51 | $34.72 | 6,563 |
2018-03-20 | $38.42 | $38.50 | $38.39 | $38.39 | $34.61 | 3,620 |
2018-03-19 | $38.58 | $38.59 | $38.12 | $38.23 | $34.47 | 13,741 |
2018-03-16 | $38.35 | $38.76 | $38.32 | $38.68 | $34.88 | 2,999 |
2018-03-15 | $38.59 | $38.59 | $38.34 | $38.34 | $34.57 | 3,287 |
2018-03-14 | $39.07 | $39.07 | $38.47 | $38.50 | $34.71 | 3,760 |
2018-03-13 | $39.21 | $39.27 | $39.09 | $39.15 | $35.30 | 4,118 |
2018-03-12 | $39.20 | $39.25 | $38.99 | $39.08 | $35.24 | 6,538 |
2018-03-09 | $38.83 | $39.17 | $38.65 | $39.17 | $35.32 | 11,235 |
2018-03-08 | $38.77 | $38.77 | $38.32 | $38.51 | $34.72 | 5,845 |
2018-03-07 | $38.39 | $38.64 | $38.39 | $38.51 | $34.72 | 6,112 |
2018-03-06 | $38.53 | $38.67 | $38.37 | $38.67 | $34.87 | 4,261 |
2018-03-05 | $37.89 | $38.50 | $37.89 | $38.47 | $34.69 | 4,319 |
2018-03-02 | $37.54 | $38.07 | $37.39 | $38.07 | $34.33 | 25,235 |
2018-03-01 | $38.26 | $38.26 | $37.74 | $37.85 | $34.13 | 10,398 |
2018-02-28 | $38.92 | $38.93 | $38.24 | $38.27 | $34.51 | 11,847 |
2018-02-27 | $39.22 | $39.33 | $38.83 | $38.83 | $35.01 | 16,005 |
2018-02-26 | $39.13 | $39.20 | $38.88 | $39.14 | $35.29 | 7,048 |
2018-02-23 | $38.70 | $38.90 | $38.60 | $38.90 | $35.07 | 6,301 |
2018-02-22 | $38.41 | $38.85 | $38.41 | $38.50 | $34.71 | 5,630 |
2018-02-21 | $38.84 | $39.11 | $38.47 | $38.48 | $34.70 | 17,881 |
2018-02-20 | $38.65 | $38.88 | $38.50 | $38.50 | $34.71 | 9,291 |
2018-02-16 | $38.76 | $39.08 | $38.76 | $38.87 | $35.05 | 17,934 |
2018-02-15 | $38.75 | $38.77 | $38.34 | $38.77 | $34.96 | 9,621 |
2018-02-14 | $37.65 | $38.57 | $37.65 | $38.57 | $34.78 | 7,876 |
2018-02-13 | $37.60 | $37.82 | $37.44 | $37.82 | $34.10 | 16,530 |
2018-02-12 | $37.19 | $37.84 | $37.17 | $37.75 | $34.04 | 9,635 |
2018-02-09 | $37.16 | $37.41 | $36.04 | $37.18 | $33.52 | 19,095 |
2018-02-08 | $38.36 | $38.36 | $37.00 | $37.00 | $33.36 | 72,466 |
2018-02-07 | $38.19 | $38.66 | $38.19 | $38.23 | $34.47 | 8,187 |
2018-02-06 | $36.83 | $38.25 | $36.34 | $38.14 | $34.39 | 43,681 |
2018-02-05 | $38.86 | $39.06 | $37.65 | $37.65 | $33.95 | 36,299 |
2018-02-02 | $39.84 | $39.84 | $39.00 | $39.11 | $35.26 | 8,305 |
2018-02-01 | $39.92 | $40.18 | $39.88 | $40.00 | $36.07 | 13,336 |
2018-01-31 | $40.25 | $40.34 | $39.97 | $40.08 | $36.14 | 7,712 |
2018-01-30 | $40.43 | $40.43 | $40.14 | $40.22 | $36.26 | 14,976 |
2018-01-29 | $40.89 | $41.00 | $40.79 | $40.80 | $36.79 | 59,389 |
2018-01-26 | $40.44 | $40.86 | $40.44 | $40.83 | $36.81 | 3,382 |
2018-01-25 | $40.44 | $40.56 | $40.30 | $40.38 | $36.41 | 4,416 |
2018-01-24 | $40.69 | $40.79 | $40.35 | $40.52 | $36.53 | 8,661 |
2018-01-23 | $40.56 | $40.65 | $40.42 | $40.63 | $36.63 | 10,337 |
2018-01-22 | $40.47 | $40.53 | $40.32 | $40.52 | $36.53 | 10,068 |
2018-01-19 | $40.12 | $40.47 | $40.12 | $40.47 | $36.49 | 15,527 |
2018-01-18 | $40.15 | $40.15 | $40.03 | $40.04 | $36.10 | 2,804 |
2018-01-17 | $39.96 | $40.33 | $39.93 | $40.22 | $36.26 | 15,951 |
2018-01-16 | $40.20 | $40.40 | $39.69 | $39.83 | $35.91 | 10,282 |
2018-01-12 | $40.04 | $40.22 | $40.02 | $40.13 | $36.18 | 70,706 |
2018-01-11 | $39.42 | $39.86 | $39.42 | $39.79 | $35.88 | 16,062 |
2018-01-10 | $38.97 | $39.38 | $38.97 | $39.27 | $35.41 | 11,691 |
2018-01-09 | $39.26 | $39.30 | $39.12 | $39.12 | $35.27 | 8,460 |
2018-01-08 | $39.09 | $39.10 | $38.92 | $39.09 | $35.25 | 11,633 |
2018-01-05 | $38.92 | $39.06 | $38.86 | $39.06 | $35.22 | 11,086 |
2018-01-04 | $38.69 | $38.85 | $38.68 | $38.83 | $35.01 | 12,732 |
2018-01-03 | $38.71 | $38.71 | $38.51 | $38.63 | $34.83 | 7,368 |
2018-01-02 | $38.48 | $38.61 | $38.44 | $38.59 | $34.79 | 16,469 |
2017-12-29 | $38.63 | $38.63 | $38.39 | $38.39 | $34.61 | 21,427 |
2017-12-28 | $38.52 | $38.62 | $38.45 | $38.62 | $34.82 | 45,593 |
2017-12-27 | $38.41 | $38.49 | $38.33 | $38.41 | $34.63 | 10,303 |
2017-12-26 | $38.50 | $38.65 | $38.50 | $38.61 | $34.63 | 2,316 |
2017-12-22 | $38.53 | $38.53 | $38.43 | $38.49 | $34.53 | 3,628 |
2017-12-21 | $38.51 | $38.58 | $38.49 | $38.51 | $34.54 | 4,824 |
2017-12-20 | $38.31 | $38.42 | $38.25 | $38.39 | $34.44 | 11,391 |
2017-12-19 | $38.27 | $38.27 | $38.17 | $38.18 | $34.25 | 2,573 |
2017-12-18 | $38.00 | $38.17 | $37.99 | $38.17 | $34.24 | 5,707 |
2017-12-15 | $37.60 | $37.70 | $37.56 | $37.70 | $33.82 | 101,812 |
2017-12-14 | $37.55 | $37.59 | $37.22 | $37.28 | $33.44 | 5,330 |
2017-12-13 | $37.75 | $37.78 | $37.52 | $37.52 | $33.66 | 7,070 |
2017-12-12 | $37.64 | $37.78 | $37.64 | $37.71 | $33.83 | 13,128 |
2017-12-11 | $37.64 | $37.68 | $37.54 | $37.65 | $33.77 | 7,388 |
2017-12-08 | $37.50 | $37.61 | $37.44 | $37.59 | $33.72 | 1,854 |
2017-12-07 | $37.20 | $37.40 | $37.19 | $37.31 | $33.47 | 4,718 |
2017-12-06 | $37.22 | $37.27 | $37.18 | $37.24 | $33.40 | 8,191 |
2017-12-05 | $37.45 | $37.45 | $37.20 | $37.22 | $33.39 | 10,954 |
2017-12-04 | $37.54 | $37.77 | $37.54 | $37.61 | $33.74 | 13,302 |
2017-12-01 | $37.34 | $37.36 | $36.46 | $37.17 | $33.34 | 17,625 |
2017-11-30 | $37.45 | $37.70 | $37.41 | $37.45 | $33.59 | 8,095 |
2017-11-29 | $37.29 | $37.31 | $37.23 | $37.23 | $33.40 | 10,504 |
2017-11-28 | $36.37 | $36.84 | $36.36 | $36.80 | $33.01 | 3,938 |
2017-11-27 | $36.22 | $36.30 | $36.15 | $36.23 | $32.50 | 10,835 |
2017-11-24 | $36.35 | $36.35 | $36.31 | $36.31 | $32.57 | 641 |
2017-11-22 | $36.32 | $36.37 | $36.23 | $36.27 | $32.54 | 6,107 |
2017-11-21 | $36.31 | $36.34 | $36.31 | $36.33 | $32.59 | 1,171 |
2017-11-20 | $36.13 | $36.26 | $36.11 | $36.23 | $32.50 | 6,147 |
2017-11-17 | $36.01 | $36.14 | $36.01 | $36.11 | $32.39 | 5,942 |
2017-11-16 | $35.89 | $36.08 | $35.88 | $35.98 | $32.28 | 11,400 |
2017-11-15 | $35.46 | $35.75 | $35.46 | $35.71 | $32.03 | 3,912 |
2017-11-14 | $35.72 | $35.80 | $35.63 | $35.73 | $32.05 | 11,883 |
2017-11-13 | $35.68 | $35.86 | $35.68 | $35.83 | $32.14 | 3,110 |
2017-11-10 | $35.71 | $35.94 | $35.71 | $35.88 | $32.19 | 10,521 |
2017-11-09 | $35.97 | $35.99 | $35.70 | $35.90 | $32.20 | 5,642 |
2017-11-08 | $35.91 | $36.04 | $35.81 | $36.02 | $32.31 | 4,706 |
2017-11-07 | $36.04 | $36.14 | $35.73 | $35.75 | $32.07 | 3,683 |
2017-11-06 | $35.92 | $36.07 | $35.92 | $36.01 | $32.30 | 3,342 |
2017-11-03 | $36.14 | $36.14 | $35.97 | $36.02 | $32.31 | 4,063 |
2017-11-02 | $35.94 | $36.13 | $35.93 | $36.13 | $32.41 | 217,445 |
2017-11-01 | $36.02 | $36.04 | $35.97 | $36.00 | $32.30 | 9,543 |
2017-10-31 | $36.06 | $36.07 | $35.94 | $35.99 | $32.28 | 2,628 |
2017-10-30 | $36.05 | $36.12 | $35.96 | $35.96 | $32.26 | 1,824 |
2017-10-27 | $36.14 | $36.19 | $36.10 | $36.18 | $32.45 | 1,932 |
2017-10-26 | $36.29 | $36.40 | $36.26 | $36.35 | $32.61 | 4,119 |
2017-10-25 | $36.29 | $36.29 | $35.93 | $36.10 | $32.38 | 13,085 |
2017-10-24 | $36.22 | $36.33 | $36.22 | $36.31 | $32.57 | 7,408 |
2017-10-23 | $36.26 | $36.31 | $36.14 | $36.17 | $32.45 | 2,956 |
2017-10-20 | $36.10 | $36.23 | $36.10 | $36.21 | $32.48 | 5,366 |
2017-10-19 | $35.77 | $35.93 | $35.69 | $35.91 | $32.21 | 2,228 |
2017-10-18 | $35.97 | $36.00 | $35.91 | $35.94 | $32.24 | 6,886 |
2017-10-17 | $35.91 | $35.92 | $35.81 | $35.83 | $32.14 | 6,443 |
2017-10-16 | $35.98 | $35.98 | $35.83 | $35.93 | $32.23 | 8,045 |
2017-10-13 | $35.72 | $35.97 | $35.72 | $35.93 | $32.23 | 2,116 |
2017-10-12 | $35.60 | $35.80 | $35.60 | $35.74 | $32.06 | 9,708 |
2017-10-11 | $35.78 | $35.83 | $35.69 | $35.73 | $32.05 | 6,729 |
2017-10-10 | $35.91 | $35.91 | $35.78 | $35.83 | $32.14 | 10,569 |
2017-10-09 | $36.00 | $36.00 | $35.75 | $35.75 | $32.07 | 4,667 |
2017-10-06 | $35.87 | $36.01 | $35.86 | $35.93 | $32.23 | 10,622 |
2017-10-05 | $35.93 | $36.05 | $35.90 | $36.01 | $32.30 | 4,904 |
2017-10-04 | $35.87 | $35.91 | $35.79 | $35.79 | $32.10 | 6,598 |
2017-10-03 | $35.73 | $35.86 | $35.73 | $35.86 | $32.17 | 17,235 |
2017-10-02 | $35.50 | $35.59 | $35.50 | $35.59 | $31.93 | 2,774 |
2017-09-29 | $35.53 | $35.56 | $35.48 | $35.51 | $31.86 | 7,599 |
2017-09-28 | $35.46 | $35.46 | $35.32 | $35.45 | $31.80 | 3,086 |
2017-09-27 | $35.28 | $35.48 | $35.15 | $35.46 | $31.81 | 6,015 |
2017-09-26 | $35.01 | $35.21 | $35.01 | $35.13 | $31.51 | 7,083 |
2017-09-25 | $35.25 | $35.25 | $35.11 | $35.19 | $31.41 | 3,526 |
2017-09-22 | $35.05 | $35.16 | $35.02 | $35.12 | $31.35 | 6,592 |
2017-09-21 | $34.91 | $35.02 | $34.91 | $35.02 | $31.26 | 3,824 |
2017-09-20 | $34.98 | $35.03 | $34.84 | $35.03 | $31.27 | 3,909 |
2017-09-19 | $34.90 | $34.97 | $34.87 | $34.97 | $31.22 | 5,612 |
2017-09-18 | $34.79 | $34.89 | $34.76 | $34.86 | $31.12 | 12,446 |
2017-09-15 | $34.51 | $34.65 | $34.51 | $34.62 | $30.91 | 2,621 |
2017-09-14 | $34.56 | $34.65 | $34.51 | $34.54 | $30.84 | 41,665 |
2017-09-13 | $34.62 | $34.70 | $34.57 | $34.70 | $30.98 | 2,532 |
2017-09-12 | $34.42 | $34.60 | $34.42 | $34.57 | $30.86 | 14,514 |
2017-09-11 | $34.01 | $34.26 | $34.01 | $34.26 | $30.58 | 4,281 |
2017-09-08 | $33.52 | $33.81 | $33.52 | $33.70 | $30.08 | 5,334 |
2017-09-07 | $33.77 | $33.77 | $33.49 | $33.58 | $29.97 | 9,559 |
2017-09-06 | $33.80 | $33.86 | $33.78 | $33.86 | $30.23 | 3,497 |
2017-09-05 | $34.13 | $34.13 | $33.67 | $33.70 | $30.08 | 5,410 |
2017-09-01 | $34.07 | $34.28 | $34.07 | $34.28 | $30.60 | 15,552 |
2017-08-31 | $34.00 | $34.00 | $33.94 | $34.00 | $30.35 | 4,564 |
2017-08-30 | $33.67 | $33.91 | $33.67 | $33.84 | $30.21 | 14,310 |
2017-08-29 | $33.42 | $33.77 | $33.42 | $33.77 | $30.15 | 7,038 |
2017-08-28 | $33.90 | $33.96 | $33.76 | $33.80 | $30.17 | 12,529 |
2017-08-25 | $33.72 | $34.00 | $33.72 | $34.00 | $30.35 | 9,867 |
2017-08-24 | $33.75 | $33.89 | $33.68 | $33.69 | $30.08 | 8,786 |
2017-08-23 | $33.68 | $33.77 | $33.68 | $33.72 | $30.10 | 7,045 |
2017-08-22 | $33.54 | $33.75 | $33.54 | $33.75 | $30.13 | 3,631 |
2017-08-21 | $33.50 | $33.50 | $33.28 | $33.41 | $29.82 | 3,955 |
2017-08-18 | $33.45 | $33.60 | $33.40 | $33.55 | $29.95 | 3,690 |
2017-08-17 | $34.07 | $34.07 | $33.68 | $33.71 | $30.10 | 4,728 |
2017-08-16 | $34.11 | $34.33 | $34.11 | $34.18 | $30.51 | 5,466 |
2017-08-15 | $34.31 | $34.31 | $34.06 | $34.13 | $30.47 | 4,930 |
2017-08-14 | $34.30 | $34.36 | $34.25 | $34.27 | $30.60 | 6,229 |
2017-08-11 | $34.07 | $34.14 | $33.96 | $33.97 | $30.33 | 9,494 |
2017-08-10 | $34.41 | $34.41 | $34.06 | $34.06 | $30.41 | 4,448 |
2017-08-09 | $34.69 | $34.69 | $34.58 | $34.64 | $30.92 | 4,475 |
2017-08-08 | $34.75 | $34.94 | $34.75 | $34.80 | $31.06 | 5,013 |
2017-08-07 | $34.77 | $34.81 | $34.70 | $34.78 | $31.05 | 2,985 |
2017-08-04 | $34.67 | $34.79 | $34.67 | $34.72 | $31.00 | 2,615 |
2017-08-03 | $34.60 | $34.67 | $34.57 | $34.58 | $30.87 | 4,942 |
2017-08-02 | $34.70 | $34.70 | $34.49 | $34.67 | $30.95 | 5,366 |
2017-08-01 | $34.58 | $34.65 | $34.57 | $34.64 | $30.93 | 3,309 |
2017-07-31 | $34.60 | $34.61 | $34.52 | $34.61 | $30.90 | 4,355 |
2017-07-28 | $34.41 | $34.52 | $34.41 | $34.50 | $30.80 | 3,829 |
2017-07-27 | $34.52 | $34.59 | $34.42 | $34.46 | $30.76 | 7,329 |
2017-07-26 | $34.92 | $34.92 | $34.65 | $34.65 | $30.93 | 4,363 |
2017-07-25 | $34.80 | $34.98 | $34.70 | $34.89 | $31.15 | 9,161 |
2017-07-24 | $34.69 | $34.69 | $34.56 | $34.63 | $30.91 | 5,554 |
2017-07-21 | $34.54 | $34.64 | $34.54 | $34.64 | $30.92 | 3,052 |
2017-07-20 | $34.79 | $34.84 | $34.73 | $34.78 | $31.05 | 2,195 |
2017-07-19 | $34.83 | $34.88 | $34.76 | $34.88 | $31.14 | 4,343 |
2017-07-18 | $34.83 | $34.83 | $34.59 | $34.67 | $30.95 | 2,885 |
2017-07-17 | $34.87 | $34.92 | $34.69 | $34.86 | $31.12 | 7,738 |
2017-07-14 | $34.60 | $34.77 | $34.60 | $34.70 | $30.98 | 9,671 |
2017-07-13 | $34.40 | $34.68 | $34.40 | $34.64 | $30.92 | 4,493 |
2017-07-12 | $34.37 | $34.42 | $34.37 | $34.42 | $30.72 | 4,685 |
2017-07-11 | $34.31 | $34.31 | $34.12 | $34.22 | $30.55 | 2,926 |
2017-07-10 | $34.27 | $34.38 | $34.18 | $34.28 | $30.60 | 7,190 |
2017-07-07 | $34.18 | $34.37 | $34.15 | $34.33 | $30.65 | 5,729 |
2017-07-06 | $34.31 | $34.31 | $34.15 | $34.18 | $30.51 | 9,232 |
2017-07-05 | $34.60 | $34.60 | $34.35 | $34.42 | $30.73 | 4,062 |
2017-07-03 | $34.46 | $34.61 | $34.42 | $34.61 | $30.90 | 9,216 |
2017-06-30 | $34.29 | $34.31 | $34.12 | $34.23 | $30.56 | 8,762 |
2017-06-29 | $34.40 | $34.40 | $34.02 | $34.19 | $30.52 | 1,791 |
2017-06-28 | $34.26 | $34.30 | $34.26 | $34.30 | $30.62 | 1,454 |
2017-06-27 | $34.00 | $34.03 | $33.86 | $33.86 | $30.22 | 5,444 |
2017-06-26 | $33.90 | $34.06 | $33.90 | $34.00 | $30.24 | 12,913 |
2017-06-23 | $33.76 | $33.81 | $33.71 | $33.76 | $30.03 | 5,560 |
2017-06-22 | $33.71 | $33.80 | $33.63 | $33.80 | $30.06 | 3,193 |
2017-06-21 | $33.93 | $33.95 | $33.71 | $33.72 | $29.99 | 5,369 |
2017-06-20 | $34.12 | $34.15 | $34.01 | $34.01 | $30.24 | 4,405 |
2017-06-19 | $34.18 | $34.41 | $34.18 | $34.41 | $30.60 | 5,231 |
2017-06-16 | $34.05 | $34.08 | $33.93 | $34.08 | $30.31 | 3,272 |
2017-06-15 | $34.09 | $34.17 | $34.04 | $34.13 | $30.36 | 3,024 |
2017-06-14 | $34.40 | $34.40 | $34.14 | $34.25 | $30.46 | 3,669 |
2017-06-13 | $34.30 | $34.41 | $34.30 | $34.39 | $30.59 | 72,686 |
2017-06-12 | $34.07 | $34.29 | $34.07 | $34.18 | $30.40 | 5,963 |
2017-06-09 | $33.95 | $34.23 | $33.95 | $34.15 | $30.37 | 7,867 |
2017-06-08 | $33.58 | $34.04 | $33.58 | $33.86 | $30.12 | 3,983 |
2017-06-07 | $33.58 | $33.67 | $33.57 | $33.66 | $29.94 | 2,707 |
2017-06-06 | $33.67 | $33.67 | $33.54 | $33.55 | $29.84 | 4,616 |
2017-06-05 | $33.90 | $33.90 | $33.87 | $33.87 | $30.12 | 1,305 |
2017-06-02 | $34.03 | $34.10 | $33.94 | $33.98 | $30.22 | 10,564 |
2017-06-01 | $33.68 | $34.00 | $33.68 | $33.98 | $30.22 | 9,258 |
2017-05-31 | $33.62 | $33.62 | $33.32 | $33.56 | $29.85 | 7,545 |
2017-05-30 | $33.71 | $33.71 | $33.58 | $33.65 | $29.93 | 8,081 |
2017-05-26 | $33.76 | $33.83 | $33.76 | $33.82 | $30.08 | 7,871 |
2017-05-25 | $33.77 | $33.99 | $33.77 | $33.92 | $30.17 | 8,094 |
2017-05-24 | $33.70 | $33.75 | $33.58 | $33.71 | $29.99 | 5,748 |
2017-05-23 | $33.77 | $33.77 | $33.60 | $33.76 | $30.03 | 8,672 |
2017-05-22 | $33.60 | $33.76 | $33.60 | $33.76 | $30.03 | 5,719 |
2017-05-19 | $33.28 | $33.72 | $33.28 | $33.56 | $29.85 | 5,971 |
2017-05-18 | $33.27 | $33.42 | $33.19 | $33.24 | $29.56 | 5,110 |
2017-05-17 | $33.73 | $33.73 | $33.17 | $33.34 | $29.65 | 7,272 |
2017-05-16 | $34.13 | $34.18 | $33.96 | $34.10 | $30.33 | 58,552 |
2017-05-15 | $33.99 | $34.24 | $33.99 | $34.09 | $30.32 | 8,017 |
2017-05-12 | $34.03 | $34.03 | $33.85 | $33.86 | $30.11 | 6,728 |
2017-05-11 | $34.34 | $34.34 | $34.00 | $34.14 | $30.36 | 11,680 |
2017-05-10 | $34.12 | $34.43 | $34.12 | $34.39 | $30.59 | 8,654 |
2017-05-09 | $34.25 | $34.31 | $34.20 | $34.25 | $30.46 | 4,738 |
2017-05-08 | $34.17 | $34.24 | $34.11 | $34.17 | $30.39 | 7,328 |
2017-05-05 | $34.06 | $34.23 | $33.97 | $34.23 | $30.44 | 12,434 |
2017-05-04 | $34.20 | $34.20 | $33.82 | $34.00 | $30.24 | 3,796 |
2017-05-03 | $33.98 | $34.11 | $33.94 | $34.11 | $30.34 | 1,884 |
2017-05-02 | $34.08 | $34.08 | $33.97 | $33.99 | $30.23 | 8,907 |
2017-05-01 | $34.10 | $34.14 | $33.90 | $34.01 | $30.25 | 7,273 |
2017-04-28 | $34.18 | $34.18 | $33.98 | $34.00 | $30.24 | 13,996 |
2017-04-27 | $34.43 | $34.43 | $34.20 | $34.36 | $30.56 | 6,299 |
2017-04-26 | $34.42 | $34.61 | $34.40 | $34.50 | $30.68 | 14,185 |
2017-04-25 | $34.31 | $34.54 | $34.31 | $34.48 | $30.67 | 7,922 |
2017-04-24 | $34.14 | $34.29 | $34.07 | $34.29 | $30.50 | 9,146 |
2017-04-21 | $33.71 | $33.74 | $33.63 | $33.71 | $29.98 | 2,373 |
2017-04-20 | $33.31 | $33.87 | $33.31 | $33.81 | $30.07 | 58,669 |
2017-04-19 | $33.48 | $33.54 | $33.30 | $33.30 | $29.62 | 3,611 |
2017-04-18 | $33.33 | $33.35 | $33.06 | $33.23 | $29.56 | 7,006 |
2017-04-17 | $33.10 | $33.41 | $33.10 | $33.41 | $29.72 | 6,848 |
2017-04-13 | $33.28 | $33.46 | $33.04 | $33.05 | $29.40 | 349,007 |
2017-04-12 | $33.69 | $33.69 | $33.33 | $33.33 | $29.64 | 3,212 |
2017-04-11 | $33.65 | $33.74 | $33.40 | $33.74 | $30.01 | 5,651 |
2017-04-10 | $33.60 | $33.80 | $33.60 | $33.68 | $29.96 | 15,442 |
2017-04-07 | $33.55 | $33.67 | $33.50 | $33.60 | $29.88 | 7,316 |
2017-04-06 | $33.46 | $33.76 | $33.46 | $33.62 | $29.90 | 18,362 |
2017-04-05 | $33.86 | $34.00 | $33.38 | $33.39 | $29.70 | 4,623 |
2017-04-04 | $33.65 | $33.67 | $33.57 | $33.60 | $29.88 | 4,330 |
2017-04-03 | $34.03 | $34.03 | $33.47 | $33.68 | $29.95 | 6,585 |
2017-03-31 | $33.99 | $34.07 | $33.95 | $34.00 | $30.24 | 4,448 |
2017-03-30 | $34.00 | $34.06 | $33.94 | $34.05 | $30.28 | 10,842 |
2017-03-29 | $33.60 | $33.84 | $33.60 | $33.76 | $30.02 | 7,803 |
2017-03-28 | $33.18 | $33.70 | $33.18 | $33.70 | $29.97 | 4,150 |
2017-03-27 | $33.21 | $33.42 | $32.87 | $33.40 | $29.61 | 10,615 |
2017-03-24 | $33.68 | $33.71 | $33.44 | $33.50 | $29.70 | 3,952 |
2017-03-23 | $33.52 | $33.80 | $33.47 | $33.56 | $29.75 | 11,686 |
2017-03-22 | $33.35 | $33.46 | $33.31 | $33.39 | $29.61 | 4,825 |
2017-03-21 | $34.23 | $34.23 | $33.40 | $33.44 | $29.65 | 15,581 |
2017-03-20 | $34.21 | $34.25 | $34.10 | $34.14 | $30.27 | 9,197 |
2017-03-17 | $34.41 | $34.41 | $34.21 | $34.32 | $30.42 | 14,385 |
2017-03-16 | $34.45 | $34.51 | $34.24 | $34.29 | $30.40 | 10,869 |
2017-03-15 | $34.27 | $34.53 | $34.20 | $34.44 | $30.53 | 10,134 |
2017-03-14 | $34.05 | $34.07 | $33.86 | $34.07 | $30.21 | 68,899 |
2017-03-13 | $34.08 | $34.25 | $34.07 | $34.13 | $30.26 | 9,338 |
2017-03-10 | $34.11 | $34.26 | $33.98 | $34.12 | $30.25 | 8,864 |
2017-03-09 | $34.14 | $34.28 | $33.85 | $34.01 | $30.15 | 15,300 |
2017-03-08 | $34.27 | $34.35 | $34.17 | $34.17 | $30.29 | 56,392 |
2017-03-07 | $34.23 | $34.32 | $34.14 | $34.18 | $30.30 | 9,932 |
2017-03-06 | $34.43 | $34.43 | $34.17 | $34.36 | $30.46 | 5,698 |
2017-03-03 | $34.41 | $34.53 | $34.40 | $34.44 | $30.53 | 14,697 |
2017-03-02 | $34.78 | $35.00 | $34.50 | $34.52 | $30.60 | 10,813 |
2017-03-01 | $34.56 | $34.91 | $34.56 | $34.78 | $30.83 | 8,308 |
2017-02-28 | $34.33 | $34.33 | $34.19 | $34.23 | $30.35 | 10,732 |
2017-02-27 | $34.40 | $34.50 | $34.40 | $34.43 | $30.52 | 9,507 |
2017-02-24 | $34.10 | $34.36 | $34.10 | $34.36 | $30.46 | 10,176 |
2017-02-23 | $34.46 | $34.50 | $34.24 | $34.24 | $30.36 | 13,496 |
2017-02-22 | $34.50 | $34.52 | $34.36 | $34.47 | $30.56 | 16,232 |
2017-02-21 | $34.28 | $34.61 | $34.28 | $34.53 | $30.62 | 6,441 |
2017-02-17 | $34.13 | $34.28 | $34.13 | $34.28 | $30.39 | 8,503 |
2017-02-16 | $34.35 | $34.35 | $34.20 | $34.28 | $30.39 | 6,274 |
2017-02-15 | $34.28 | $34.35 | $34.21 | $34.35 | $30.45 | 6,711 |
2017-02-14 | $34.02 | $34.26 | $34.02 | $34.26 | $30.37 | 5,111 |
2017-02-13 | $34.00 | $34.16 | $34.00 | $34.06 | $30.20 | 9,618 |
2017-02-10 | $33.80 | $33.90 | $33.77 | $33.88 | $30.03 | 15,519 |
2017-02-09 | $33.55 | $33.72 | $33.49 | $33.72 | $29.90 | 3,814 |
2017-02-08 | $33.17 | $33.30 | $33.09 | $33.30 | $29.52 | 5,253 |
2017-02-07 | $33.39 | $33.47 | $33.23 | $33.23 | $29.46 | 10,993 |
2017-02-06 | $33.38 | $33.52 | $33.30 | $33.33 | $29.55 | 16,152 |
2017-02-03 | $33.26 | $33.49 | $33.26 | $33.43 | $29.64 | 21,003 |
2017-02-02 | $32.79 | $33.21 | $32.79 | $33.08 | $29.33 | 31,585 |
2017-02-01 | $33.13 | $33.25 | $32.93 | $33.07 | $29.32 | 17,310 |
2017-01-31 | $32.77 | $33.03 | $32.70 | $32.99 | $29.25 | 7,062 |
2017-01-30 | $33.08 | $33.08 | $32.74 | $32.99 | $29.25 | 21,903 |
2017-01-27 | $33.41 | $33.41 | $33.16 | $33.17 | $29.41 | 15,549 |
2017-01-26 | $33.45 | $33.59 | $33.42 | $33.52 | $29.72 | 9,027 |
2017-01-25 | $33.36 | $33.60 | $33.36 | $33.50 | $29.70 | 13,253 |
2017-01-24 | $32.75 | $33.32 | $32.75 | $33.21 | $29.44 | 4,226 |
2017-01-23 | $32.83 | $32.94 | $32.70 | $32.79 | $29.07 | 3,992 |
2017-01-20 | $32.77 | $33.01 | $32.76 | $32.89 | $29.16 | 8,175 |
2017-01-19 | $32.91 | $33.06 | $32.75 | $32.85 | $29.12 | 25,401 |
2017-01-18 | $32.75 | $32.99 | $32.75 | $32.99 | $29.25 | 11,035 |
2017-01-17 | $33.01 | $33.01 | $32.70 | $32.78 | $29.06 | 10,135 |
2017-01-13 | $33.16 | $33.16 | $32.98 | $33.01 | $29.27 | 7,499 |
2017-01-12 | $32.94 | $32.94 | $32.74 | $32.87 | $29.14 | 4,694 |
2017-01-11 | $33.01 | $33.01 | $32.87 | $33.01 | $29.27 | 9,104 |
2017-01-10 | $32.84 | $33.07 | $32.80 | $32.91 | $29.18 | 6,537 |
2017-01-09 | $32.78 | $32.90 | $32.68 | $32.70 | $28.99 | 10,655 |
2017-01-06 | $32.78 | $32.96 | $32.77 | $32.89 | $29.16 | 3,470 |
2017-01-05 | $33.06 | $33.06 | $32.70 | $32.76 | $29.04 | 58,797 |
2017-01-04 | $32.84 | $33.18 | $32.84 | $33.11 | $29.35 | 33,177 |
2017-01-03 | $32.60 | $32.91 | $32.49 | $32.65 | $28.95 | 24,937 |
2016-12-30 | $32.77 | $32.77 | $32.48 | $32.53 | $28.84 | 45,745 |
2016-12-29 | $32.66 | $32.68 | $32.55 | $32.64 | $28.94 | 5,835 |
2016-12-28 | $33.13 | $33.20 | $32.70 | $32.72 | $29.01 | 19,564 |
2016-12-27 | $32.91 | $33.15 | $32.91 | $33.07 | $29.32 | 7,275 |
2016-12-23 | $33.16 | $33.17 | $33.07 | $33.07 | $29.14 | 4,135 |
2016-12-22 | $33.48 | $33.48 | $33.08 | $33.12 | $29.18 | 11,936 |
2016-12-21 | $33.45 | $33.50 | $33.45 | $33.46 | $29.48 | 2,379 |
2016-12-20 | $33.47 | $33.53 | $33.42 | $33.49 | $29.51 | 7,936 |
2016-12-19 | $33.22 | $33.27 | $33.11 | $33.27 | $29.31 | 3,679 |
2016-12-16 | $33.23 | $33.31 | $33.10 | $33.10 | $29.16 | 2,530 |
2016-12-15 | $33.30 | $33.38 | $33.24 | $33.27 | $29.31 | 7,711 |
2016-12-14 | $33.32 | $33.48 | $33.08 | $33.08 | $29.15 | 8,739 |
2016-12-13 | $33.45 | $33.51 | $33.34 | $33.34 | $29.38 | 13,720 |
2016-12-12 | $33.43 | $33.47 | $33.27 | $33.30 | $29.34 | 6,892 |
2016-12-09 | $33.57 | $33.57 | $33.49 | $33.55 | $29.56 | 1,863 |
2016-12-08 | $33.43 | $33.67 | $33.37 | $33.54 | $29.55 | 10,219 |
2016-12-07 | $32.99 | $33.38 | $32.99 | $33.37 | $29.40 | 7,702 |
2016-12-06 | $32.56 | $32.92 | $32.56 | $32.88 | $28.97 | 7,156 |
2016-12-05 | $32.45 | $32.70 | $32.45 | $32.59 | $28.71 | 15,979 |
2016-12-02 | $32.39 | $32.44 | $32.31 | $32.37 | $28.52 | 6,138 |
2016-12-01 | $32.39 | $32.50 | $32.31 | $32.35 | $28.50 | 4,705 |
2016-11-30 | $32.30 | $32.41 | $32.30 | $32.34 | $28.49 | 5,054 |
2016-11-29 | $32.09 | $32.31 | $32.09 | $32.24 | $28.41 | 8,934 |
2016-11-28 | $32.49 | $32.49 | $32.15 | $32.20 | $28.37 | 5,356 |
2016-11-25 | $32.34 | $32.49 | $32.34 | $32.43 | $28.57 | 4,885 |
2016-11-23 | $32.30 | $32.42 | $32.30 | $32.42 | $28.56 | 5,433 |
2016-11-22 | $32.22 | $32.30 | $32.12 | $32.30 | $28.46 | 7,857 |
2016-11-21 | $31.81 | $32.05 | $31.81 | $31.97 | $28.17 | 7,691 |
2016-11-18 | $31.76 | $31.92 | $31.75 | $31.82 | $28.04 | 4,443 |
2016-11-17 | $31.78 | $31.88 | $31.65 | $31.84 | $28.05 | 7,073 |
2016-11-16 | $31.61 | $31.61 | $31.51 | $31.57 | $27.82 | 7,932 |
2016-11-15 | $31.44 | $31.68 | $31.38 | $31.66 | $27.90 | 6,557 |
2016-11-14 | $31.15 | $31.57 | $31.15 | $31.53 | $27.78 | 11,519 |
2016-11-11 | $30.91 | $31.10 | $30.79 | $31.10 | $27.40 | 14,725 |
2016-11-10 | $30.54 | $31.16 | $30.51 | $30.92 | $27.24 | 17,267 |
2016-11-09 | $29.57 | $30.51 | $29.57 | $30.42 | $26.80 | 8,672 |
2016-11-08 | $29.45 | $29.74 | $29.42 | $29.65 | $26.12 | 5,962 |
2016-11-07 | $29.36 | $29.59 | $29.36 | $29.53 | $26.01 | 9,761 |
2016-11-04 | $29.07 | $29.28 | $29.07 | $29.08 | $25.62 | 16,576 |
2016-11-03 | $29.29 | $29.29 | $29.04 | $29.05 | $25.60 | 17,923 |
2016-11-02 | $29.12 | $29.23 | $29.12 | $29.18 | $25.71 | 12,098 |
2016-11-01 | $29.55 | $29.59 | $29.14 | $29.20 | $25.73 | 10,007 |
2016-10-31 | $29.45 | $29.55 | $29.40 | $29.55 | $26.04 | 8,180 |
2016-10-28 | $29.58 | $29.67 | $29.39 | $29.43 | $25.93 | 9,293 |
2016-10-27 | $29.71 | $29.71 | $29.45 | $29.46 | $25.96 | 8,082 |
2016-10-26 | $29.71 | $29.85 | $29.68 | $29.80 | $26.25 | 3,013 |
2016-10-25 | $29.78 | $29.84 | $29.72 | $29.74 | $26.20 | 4,347 |
2016-10-24 | $29.92 | $30.10 | $29.87 | $29.94 | $26.38 | 11,998 |
2016-10-21 | $29.60 | $29.84 | $29.60 | $29.83 | $26.28 | 5,864 |
2016-10-20 | $29.82 | $29.97 | $29.76 | $29.81 | $26.27 | 11,445 |
2016-10-19 | $29.80 | $30.01 | $29.80 | $29.95 | $26.39 | 8,038 |
2016-10-18 | $29.80 | $29.95 | $29.80 | $29.89 | $26.34 | 12,085 |
2016-10-17 | $30.40 | $30.40 | $29.69 | $29.69 | $26.16 | 6,344 |
2016-10-14 | $29.85 | $30.03 | $29.79 | $29.85 | $26.30 | 5,930 |
2016-10-13 | $29.70 | $29.87 | $29.56 | $29.81 | $26.27 | 6,729 |
2016-10-12 | $29.99 | $30.04 | $29.99 | $30.02 | $26.45 | 2,201 |
2016-10-11 | $30.13 | $30.16 | $29.84 | $29.93 | $26.37 | 7,838 |
2016-10-10 | $30.12 | $30.36 | $30.12 | $30.24 | $26.64 | 8,805 |
2016-10-07 | $30.09 | $30.15 | $29.95 | $30.09 | $26.51 | 7,061 |
2016-10-06 | $30.18 | $30.21 | $30.00 | $30.20 | $26.61 | 19,629 |
2016-10-05 | $30.00 | $30.27 | $30.00 | $30.15 | $26.57 | 24,482 |
2016-10-04 | $30.08 | $30.08 | $29.81 | $29.86 | $26.31 | 10,482 |
2016-10-03 | $29.91 | $30.02 | $29.91 | $30.01 | $26.44 | 9,556 |
2016-09-30 | $29.77 | $30.15 | $29.77 | $30.05 | $26.48 | 7,547 |
2016-09-29 | $29.95 | $30.05 | $29.74 | $29.74 | $26.21 | 14,642 |
2016-09-28 | $29.75 | $29.92 | $29.62 | $29.91 | $26.36 | 5,242 |
2016-09-27 | $29.40 | $29.61 | $29.40 | $29.61 | $26.09 | 13,002 |
2016-09-26 | $29.56 | $29.56 | $29.40 | $29.40 | $25.90 | 7,153 |
2016-09-23 | $29.76 | $29.91 | $29.69 | $29.69 | $26.08 | 12,290 |
2016-09-22 | $29.74 | $29.97 | $29.74 | $29.92 | $26.29 | 9,523 |
2016-09-21 | $29.38 | $29.68 | $29.38 | $29.67 | $26.07 | 6,270 |
2016-09-20 | $29.45 | $29.49 | $29.31 | $29.38 | $25.81 | 10,802 |
2016-09-19 | $29.41 | $29.60 | $29.35 | $29.46 | $25.88 | 11,918 |
2016-09-16 | $29.20 | $29.21 | $29.14 | $29.17 | $25.63 | 16,911 |
2016-09-15 | $28.94 | $29.39 | $28.94 | $29.38 | $25.81 | 3,166 |
2016-09-14 | $29.14 | $29.22 | $28.99 | $29.01 | $25.49 | 5,261 |
2016-09-13 | $29.31 | $29.31 | $29.07 | $29.16 | $25.62 | 9,412 |
2016-09-12 | $29.02 | $29.60 | $29.02 | $29.57 | $25.98 | 10,787 |
2016-09-09 | $29.74 | $29.74 | $29.32 | $29.33 | $25.77 | 5,338 |
2016-09-08 | $29.93 | $29.98 | $29.86 | $29.86 | $26.23 | 7,252 |
2016-09-07 | $29.76 | $30.00 | $29.76 | $29.99 | $26.35 | 15,027 |
2016-09-06 | $29.87 | $29.94 | $29.66 | $29.79 | $26.17 | 115,050 |
2016-09-02 | $29.76 | $29.91 | $29.76 | $29.90 | $26.27 | 10,444 |
2016-09-01 | $29.55 | $29.70 | $29.55 | $29.67 | $26.07 | 4,651 |
2016-08-31 | $29.92 | $29.92 | $29.59 | $29.77 | $26.16 | 5,059 |
2016-08-30 | $29.93 | $29.93 | $29.80 | $29.87 | $26.24 | 8,678 |
2016-08-29 | $29.67 | $29.86 | $29.67 | $29.81 | $26.19 | 4,344 |
2016-08-26 | $29.76 | $29.90 | $29.55 | $29.65 | $26.05 | 7,816 |
2016-08-25 | $29.63 | $29.81 | $29.63 | $29.72 | $26.11 | 15,939 |
2016-08-24 | $29.77 | $29.85 | $29.70 | $29.73 | $26.12 | 10,377 |
2016-08-23 | $29.85 | $29.99 | $29.80 | $29.88 | $26.25 | 9,182 |
2016-08-22 | $29.73 | $29.78 | $29.64 | $29.74 | $26.13 | 7,616 |
2016-08-19 | $29.64 | $29.85 | $29.64 | $29.84 | $26.21 | 9,216 |
2016-08-18 | $29.63 | $29.84 | $29.63 | $29.81 | $26.19 | 3,418 |
2016-08-17 | $29.69 | $29.75 | $29.59 | $29.75 | $26.14 | 4,307 |
2016-08-16 | $29.85 | $29.91 | $29.83 | $29.83 | $26.21 | 4,956 |
2016-08-15 | $29.69 | $29.98 | $29.69 | $29.98 | $26.34 | 5,072 |
2016-08-12 | $29.69 | $29.81 | $29.66 | $29.71 | $26.10 | 14,228 |
2016-08-11 | $29.70 | $29.84 | $29.70 | $29.82 | $26.20 | 10,883 |
2016-08-10 | $29.58 | $29.69 | $29.50 | $29.55 | $25.96 | 12,874 |
2016-08-09 | $29.70 | $29.72 | $29.60 | $29.60 | $26.01 | 12,536 |
2016-08-08 | $29.71 | $29.77 | $29.70 | $29.70 | $26.09 | 5,928 |
2016-08-05 | $29.41 | $29.72 | $29.41 | $29.70 | $26.10 | 7,731 |
2016-08-04 | $29.26 | $29.41 | $29.26 | $29.30 | $25.74 | 12,499 |
2016-08-03 | $28.96 | $29.27 | $28.96 | $29.27 | $25.72 | 8,371 |
2016-08-02 | $29.29 | $29.29 | $28.95 | $29.03 | $25.50 | 7,433 |
2016-08-01 | $29.39 | $29.45 | $29.27 | $29.29 | $25.73 | 9,496 |
2016-07-29 | $29.23 | $29.47 | $29.22 | $29.45 | $25.87 | 8,019 |
2016-07-28 | $29.30 | $29.53 | $29.30 | $29.45 | $25.87 | 15,921 |
2016-07-27 | $29.47 | $29.55 | $29.31 | $29.42 | $25.84 | 25,373 |
2016-07-26 | $29.40 | $29.44 | $29.26 | $29.43 | $25.86 | 13,097 |
2016-07-25 | $29.21 | $29.26 | $29.18 | $29.26 | $25.70 | 5,744 |
2016-07-22 | $29.15 | $29.31 | $29.09 | $29.27 | $25.72 | 9,993 |
2016-07-21 | $29.25 | $29.35 | $29.10 | $29.16 | $25.62 | 13,560 |
2016-07-20 | $29.31 | $29.36 | $29.14 | $29.33 | $25.77 | 10,051 |
2016-07-19 | $29.19 | $29.20 | $29.12 | $29.15 | $25.61 | 3,800 |
2016-07-18 | $29.14 | $29.30 | $29.14 | $29.26 | $25.71 | 63,426 |
2016-07-15 | $29.25 | $29.25 | $29.19 | $29.21 | $25.66 | 7,061 |
2016-07-14 | $29.23 | $29.34 | $29.19 | $29.21 | $25.66 | 12,158 |
2016-07-13 | $29.11 | $29.13 | $28.95 | $29.03 | $25.50 | 8,965 |
2016-07-12 | $28.83 | $29.17 | $28.83 | $29.11 | $25.57 | 14,117 |
2016-07-11 | $28.59 | $28.78 | $28.59 | $28.74 | $25.25 | 17,472 |
2016-07-08 | $28.25 | $28.62 | $28.25 | $28.59 | $25.12 | 33,578 |
2016-07-07 | $28.02 | $28.31 | $27.95 | $28.08 | $24.67 | 34,260 |
2016-07-06 | $27.77 | $28.05 | $27.62 | $28.03 | $24.63 | 104,226 |
2016-07-05 | $28.21 | $28.21 | $27.75 | $27.87 | $24.49 | 72,218 |
2016-07-01 | $28.44 | $28.45 | $28.26 | $28.31 | $24.87 | 10,382 |
2016-06-30 | $27.83 | $28.25 | $27.69 | $28.25 | $24.82 | 32,492 |
2016-06-29 | $27.54 | $27.74 | $27.54 | $27.73 | $24.36 | 6,015 |
2016-06-28 | $27.04 | $27.28 | $27.03 | $27.24 | $23.93 | 26,354 |
2016-06-27 | $27.35 | $27.35 | $26.75 | $26.91 | $23.64 | 23,824 |
2016-06-24 | $27.66 | $28.16 | $27.25 | $27.79 | $24.32 | 15,373 |
2016-06-23 | $28.68 | $28.92 | $28.68 | $28.88 | $25.28 | 10,558 |
2016-06-22 | $28.59 | $28.76 | $28.54 | $28.58 | $25.01 | 4,974 |
2016-06-21 | $28.50 | $28.64 | $28.50 | $28.57 | $25.01 | 13,990 |
2016-06-20 | $28.62 | $28.74 | $28.55 | $28.55 | $24.99 | 7,233 |
2016-06-17 | $28.33 | $28.33 | $28.23 | $28.29 | $24.76 | 5,434 |
2016-06-16 | $28.02 | $28.29 | $27.96 | $28.28 | $24.75 | 19,741 |
2016-06-15 | $28.24 | $28.45 | $28.22 | $28.22 | $24.70 | 47,176 |
2016-06-14 | $28.36 | $28.41 | $28.09 | $28.25 | $24.72 | 10,563 |
2016-06-13 | $28.71 | $28.76 | $28.41 | $28.41 | $24.86 | 13,746 |
2016-06-10 | $28.79 | $28.95 | $28.76 | $28.85 | $25.25 | 7,327 |
2016-06-09 | $29.07 | $29.18 | $29.06 | $29.14 | $25.50 | 7,685 |
2016-06-08 | $29.13 | $29.25 | $29.10 | $29.22 | $25.57 | 4,400 |
2016-06-07 | $29.06 | $29.19 | $29.03 | $29.11 | $25.48 | 16,077 |
2016-06-06 | $28.88 | $28.99 | $28.84 | $28.95 | $25.34 | 13,089 |
2016-06-03 | $28.97 | $28.97 | $28.65 | $28.87 | $25.27 | 9,185 |
2016-06-02 | $28.87 | $29.03 | $28.87 | $29.03 | $25.41 | 52,138 |
2016-06-01 | $28.76 | $28.94 | $28.74 | $28.90 | $25.29 | 7,155 |
2016-05-31 | $28.90 | $28.94 | $28.78 | $28.88 | $25.28 | 9,893 |
2016-05-27 | $28.75 | $28.86 | $28.75 | $28.84 | $25.24 | 20,382 |
2016-05-26 | $28.70 | $28.84 | $28.62 | $28.68 | $25.10 | 29,966 |
2016-05-25 | $28.71 | $28.81 | $28.68 | $28.77 | $25.18 | 23,610 |
2016-05-24 | $28.25 | $28.61 | $28.25 | $28.56 | $25.00 | 30,663 |
2016-05-23 | $28.19 | $28.33 | $28.17 | $28.17 | $24.65 | 14,965 |
2016-05-20 | $28.12 | $28.33 | $28.12 | $28.26 | $24.73 | 6,932 |
2016-05-19 | $28.19 | $28.19 | $27.91 | $28.09 | $24.58 | 13,377 |
2016-05-18 | $27.97 | $28.29 | $27.97 | $28.16 | $24.65 | 10,135 |
2016-05-17 | $28.33 | $28.34 | $27.99 | $28.01 | $24.51 | 6,682 |
2016-05-16 | $28.02 | $28.38 | $28.02 | $28.30 | $24.77 | 16,976 |
2016-05-13 | $28.21 | $28.30 | $27.99 | $28.02 | $24.52 | 6,347 |
2016-05-12 | $28.34 | $28.36 | $28.12 | $28.22 | $24.70 | 11,732 |
2016-05-11 | $28.50 | $28.58 | $28.34 | $28.34 | $24.80 | 8,525 |
2016-05-10 | $28.30 | $28.60 | $28.30 | $28.58 | $25.01 | 21,530 |
2016-05-09 | $28.27 | $28.38 | $28.26 | $28.32 | $24.79 | 10,151 |
2016-05-06 | $27.98 | $28.32 | $27.77 | $28.25 | $24.72 | 7,399 |
2016-05-05 | $28.31 | $28.32 | $28.12 | $28.14 | $24.63 | 13,955 |
2016-05-04 | $28.25 | $28.42 | $28.17 | $28.27 | $24.74 | 28,045 |
2016-05-03 | $28.39 | $28.49 | $28.32 | $28.49 | $24.93 | 12,004 |
2016-05-02 | $28.60 | $28.76 | $28.58 | $28.74 | $25.15 | 28,818 |
2016-04-29 | $28.79 | $28.79 | $28.46 | $28.59 | $25.02 | 15,092 |
2016-04-28 | $29.15 | $29.24 | $28.84 | $28.90 | $25.29 | 23,235 |
2016-04-27 | $29.04 | $29.23 | $29.04 | $29.23 | $25.58 | 3,682 |
2016-04-26 | $29.05 | $29.08 | $28.98 | $29.07 | $25.44 | 7,550 |
2016-04-25 | $29.06 | $29.06 | $28.84 | $28.92 | $25.31 | 10,382 |
2016-04-22 | $28.99 | $29.15 | $28.99 | $29.14 | $25.50 | 28,969 |
2016-04-21 | $29.28 | $29.28 | $28.98 | $28.99 | $25.37 | 8,987 |
2016-04-20 | $29.25 | $29.36 | $29.16 | $29.28 | $25.63 | 17,873 |
2016-04-19 | $29.20 | $29.32 | $29.13 | $29.19 | $25.55 | 15,427 |
2016-04-18 | $28.93 | $29.14 | $28.92 | $29.10 | $25.47 | 16,775 |
2016-04-15 | $29.00 | $29.04 | $28.94 | $29.01 | $25.39 | 23,883 |
2016-04-14 | $29.11 | $29.12 | $28.97 | $29.04 | $25.42 | 5,390 |
2016-04-13 | $28.85 | $29.10 | $28.85 | $29.08 | $25.45 | 16,951 |
2016-04-12 | $28.43 | $28.73 | $28.37 | $28.69 | $25.11 | 18,641 |
2016-04-11 | $28.50 | $28.74 | $28.40 | $28.40 | $24.86 | 13,046 |
2016-04-08 | $28.48 | $28.63 | $28.40 | $28.45 | $24.90 | 6,213 |
2016-04-07 | $28.53 | $28.65 | $28.35 | $28.36 | $24.82 | 30,362 |
2016-04-06 | $28.64 | $28.74 | $28.56 | $28.73 | $25.14 | 8,595 |
2016-04-05 | $28.75 | $28.75 | $28.58 | $28.58 | $25.01 | 13,275 |
2016-04-04 | $29.06 | $29.06 | $28.82 | $28.83 | $25.23 | 20,999 |
2016-04-01 | $28.79 | $29.10 | $28.64 | $29.06 | $25.43 | 30,655 |
2016-03-31 | $28.95 | $29.03 | $28.88 | $28.96 | $25.35 | 14,776 |
2016-03-30 | $28.95 | $29.11 | $28.91 | $28.99 | $25.37 | 14,761 |
2016-03-29 | $28.59 | $28.85 | $28.59 | $28.85 | $25.25 | 121,060 |
2016-03-28 | $28.67 | $28.70 | $28.60 | $28.65 | $25.07 | 5,335 |
2016-03-24 | $28.79 | $28.90 | $28.62 | $28.81 | $25.01 | 23,845 |
2016-03-23 | $29.02 | $29.03 | $28.90 | $28.90 | $25.09 | 6,796 |
2016-03-22 | $29.03 | $29.29 | $29.03 | $29.12 | $25.28 | 10,212 |
2016-03-21 | $29.02 | $29.21 | $29.02 | $29.16 | $25.32 | 11,344 |
2016-03-18 | $29.08 | $29.20 | $29.00 | $29.17 | $25.33 | 18,182 |
2016-03-17 | $28.75 | $29.07 | $28.70 | $29.01 | $25.19 | 36,250 |
2016-03-16 | $28.49 | $28.87 | $28.49 | $28.82 | $25.02 | 28,746 |
2016-03-15 | $28.48 | $28.59 | $28.43 | $28.59 | $24.82 | 5,040 |
2016-03-14 | $28.68 | $28.72 | $28.55 | $28.72 | $24.94 | 25,414 |
2016-03-11 | $28.50 | $28.81 | $28.50 | $28.78 | $24.98 | 10,492 |
2016-03-10 | $28.38 | $28.50 | $28.01 | $28.26 | $24.54 | 7,566 |
2016-03-09 | $28.30 | $28.43 | $28.22 | $28.31 | $24.58 | 11,587 |
2016-03-08 | $28.26 | $28.26 | $28.07 | $28.10 | $24.40 | 5,190 |
2016-03-07 | $28.18 | $28.48 | $28.18 | $28.42 | $24.68 | 26,846 |
2016-03-04 | $28.27 | $28.50 | $28.20 | $28.35 | $24.61 | 11,059 |
2016-03-03 | $28.00 | $28.26 | $28.00 | $28.26 | $24.54 | 11,153 |
2016-03-02 | $27.79 | $28.00 | $27.79 | $28.00 | $24.31 | 19,112 |
2016-03-01 | $27.49 | $27.90 | $27.47 | $27.85 | $24.18 | 13,191 |
2016-02-29 | $27.43 | $27.60 | $27.36 | $27.37 | $23.77 | 18,690 |
2016-02-26 | $27.47 | $27.58 | $27.38 | $27.48 | $23.86 | 7,035 |
2016-02-25 | $27.09 | $27.34 | $27.09 | $27.34 | $23.74 | 9,356 |
2016-02-24 | $26.70 | $27.13 | $26.50 | $27.12 | $23.55 | 21,412 |
2016-02-23 | $27.08 | $27.08 | $26.88 | $26.91 | $23.37 | 9,528 |
2016-02-22 | $26.99 | $27.27 | $26.99 | $27.16 | $23.58 | 34,311 |
2016-02-19 | $26.69 | $26.84 | $26.59 | $26.82 | $23.29 | 28,206 |
2016-02-18 | $26.86 | $26.93 | $26.77 | $26.84 | $23.30 | 24,116 |
2016-02-17 | $26.50 | $26.91 | $26.50 | $26.87 | $23.33 | 25,604 |
2016-02-16 | $26.11 | $26.48 | $26.11 | $26.45 | $22.96 | 35,478 |
2016-02-12 | $25.57 | $25.90 | $25.52 | $25.90 | $22.49 | 25,358 |
2016-02-11 | $25.27 | $25.58 | $25.20 | $25.40 | $22.05 | 28,301 |
2016-02-10 | $25.98 | $26.16 | $25.90 | $25.93 | $22.51 | 17,779 |
2016-02-09 | $25.57 | $26.03 | $25.57 | $25.93 | $22.51 | 59,149 |
2016-02-08 | $26.04 | $26.04 | $25.53 | $25.85 | $22.44 | 48,680 |
2016-02-05 | $26.59 | $26.66 | $26.21 | $26.22 | $22.77 | 13,779 |
2016-02-04 | $26.56 | $26.64 | $26.47 | $26.60 | $23.10 | 10,838 |
2016-02-03 | $26.77 | $26.77 | $26.23 | $26.63 | $23.12 | 12,505 |
2016-02-02 | $26.94 | $26.94 | $26.55 | $26.65 | $23.14 | 65,264 |
2016-02-01 | $27.00 | $27.28 | $26.90 | $27.19 | $23.61 | 15,605 |
2016-01-29 | $26.76 | $27.17 | $26.76 | $27.13 | $23.56 | 64,222 |
2016-01-28 | $26.51 | $26.61 | $26.34 | $26.49 | $23.00 | 28,980 |
2016-01-27 | $26.58 | $26.81 | $26.24 | $26.36 | $22.89 | 8,884 |
2016-01-26 | $26.25 | $26.67 | $26.25 | $26.59 | $23.09 | 48,581 |
2016-01-25 | $26.64 | $26.72 | $26.14 | $26.18 | $22.73 | 19,762 |
2016-01-22 | $26.38 | $26.72 | $26.38 | $26.68 | $23.16 | 13,286 |
2016-01-21 | $26.08 | $26.45 | $25.97 | $26.16 | $22.71 | 37,883 |
2016-01-20 | $25.89 | $26.26 | $25.40 | $26.04 | $22.61 | 68,807 |
2016-01-19 | $26.62 | $26.74 | $26.08 | $26.40 | $22.92 | 48,962 |
2016-01-15 | $26.51 | $26.51 | $26.03 | $26.40 | $22.92 | 78,114 |
2016-01-14 | $26.77 | $27.15 | $26.47 | $26.98 | $23.42 | 39,175 |
2016-01-13 | $27.58 | $27.58 | $26.69 | $26.75 | $23.23 | 28,697 |
2016-01-12 | $27.52 | $27.62 | $27.16 | $27.50 | $23.88 | 10,212 |
2016-01-11 | $27.20 | $27.35 | $27.00 | $27.32 | $23.72 | 82,532 |
2016-01-08 | $27.70 | $27.70 | $27.11 | $27.11 | $23.54 | 20,624 |
2016-01-07 | $27.65 | $27.89 | $27.48 | $27.56 | $23.93 | 69,881 |
2016-01-06 | $28.17 | $28.25 | $27.92 | $28.06 | $24.36 | 18,478 |
2016-01-05 | $28.51 | $28.63 | $28.37 | $28.53 | $24.77 | 59,441 |
2016-01-04 | $28.44 | $28.44 | $28.11 | $28.41 | $24.67 | 95,176 |
2015-12-31 | $29.02 | $29.09 | $28.86 | $28.90 | $25.09 | 63,502 |
2015-12-30 | $29.30 | $29.33 | $29.13 | $29.13 | $25.29 | 19,473 |
2015-12-29 | $29.17 | $29.37 | $29.17 | $29.32 | $25.46 | 20,112 |
2015-12-28 | $29.24 | $29.24 | $28.87 | $29.05 | $25.22 | 16,416 |
2015-12-24 | $30.76 | $30.82 | $30.69 | $30.74 | $25.36 | 5,534 |
2015-12-23 | $30.41 | $30.73 | $30.41 | $30.70 | $25.32 | 47,181 |
2015-12-22 | $30.17 | $30.42 | $30.03 | $30.35 | $25.03 | 20,764 |
2015-12-21 | $29.94 | $30.09 | $29.81 | $30.05 | $24.79 | 17,082 |
2015-12-18 | $30.15 | $30.15 | $29.84 | $29.92 | $24.68 | 12,083 |
2015-12-17 | $30.73 | $30.73 | $30.25 | $30.25 | $24.95 | 7,065 |
2015-12-16 | $30.52 | $30.77 | $30.37 | $30.77 | $25.38 | 4,220 |
2015-12-15 | $30.30 | $30.45 | $30.30 | $30.38 | $25.06 | 15,506 |
2015-12-14 | $30.19 | $30.25 | $29.91 | $30.05 | $24.79 | 20,920 |
2015-12-11 | $30.49 | $30.57 | $30.22 | $30.22 | $24.93 | 32,355 |
2015-12-10 | $30.83 | $31.05 | $30.77 | $30.83 | $25.43 | 81,508 |
2015-12-09 | $31.19 | $31.24 | $30.66 | $30.76 | $25.37 | 28,554 |
2015-12-08 | $31.10 | $31.25 | $30.98 | $31.08 | $25.63 | 7,788 |
2015-12-07 | $31.50 | $31.50 | $31.25 | $31.33 | $25.84 | 21,662 |
2015-12-04 | $31.08 | $31.61 | $31.08 | $31.56 | $26.03 | 21,156 |
2015-12-03 | $31.58 | $31.58 | $31.00 | $31.07 | $25.63 | 13,869 |
2015-12-02 | $31.82 | $31.90 | $31.48 | $31.48 | $25.96 | 10,309 |
2015-12-01 | $31.64 | $31.84 | $31.64 | $31.82 | $26.25 | 24,278 |
2015-11-30 | $31.80 | $31.80 | $31.55 | $31.55 | $26.02 | 74,924 |
2015-11-27 | $31.74 | $31.76 | $31.62 | $31.72 | $26.16 | 4,412 |
2015-11-25 | $31.70 | $31.71 | $31.64 | $31.66 | $26.11 | 14,090 |
2015-11-24 | $31.35 | $31.70 | $31.35 | $31.70 | $26.15 | 7,170 |
2015-11-23 | $31.47 | $31.70 | $31.47 | $31.56 | $26.03 | 42,156 |
2015-11-20 | $31.46 | $31.64 | $31.45 | $31.47 | $25.96 | 13,619 |
2015-11-19 | $31.38 | $31.45 | $31.33 | $31.35 | $25.86 | 5,250 |
2015-11-18 | $31.01 | $31.35 | $31.01 | $31.35 | $25.86 | 9,950 |
2015-11-17 | $31.03 | $31.21 | $30.87 | $30.91 | $25.49 | 26,323 |
2015-11-16 | $30.50 | $30.90 | $30.50 | $30.89 | $25.48 | 10,144 |
2015-11-13 | $30.81 | $30.81 | $30.48 | $30.52 | $25.17 | 15,038 |
2015-11-12 | $31.21 | $31.23 | $30.87 | $30.87 | $25.46 | 18,738 |
2015-11-11 | $31.47 | $31.56 | $31.40 | $31.42 | $25.92 | 7,661 |
2015-11-10 | $31.35 | $31.62 | $31.35 | $31.57 | $26.04 | 95,148 |
2015-11-09 | $31.72 | $31.72 | $31.36 | $31.45 | $25.94 | 11,311 |
2015-11-06 | $31.66 | $31.84 | $31.60 | $31.82 | $26.25 | 11,348 |
2015-11-05 | $31.64 | $31.78 | $31.58 | $31.73 | $26.17 | 49,870 |
2015-11-04 | $31.81 | $31.81 | $31.58 | $31.66 | $26.11 | 69,987 |
2015-11-03 | $31.62 | $31.88 | $31.62 | $31.78 | $26.21 | 71,800 |
2015-11-02 | $31.39 | $31.78 | $31.39 | $31.74 | $26.18 | 83,176 |
2015-10-30 | $31.39 | $31.51 | $31.30 | $31.33 | $25.84 | 8,826 |
2015-10-29 | $31.29 | $31.62 | $31.29 | $31.45 | $25.94 | 8,953 |
2015-10-28 | $31.07 | $31.46 | $31.07 | $31.46 | $25.95 | 82,460 |
2015-10-27 | $31.02 | $31.02 | $30.77 | $30.80 | $25.40 | 18,335 |
2015-10-26 | $31.21 | $31.25 | $31.09 | $31.15 | $25.69 | 17,557 |
2015-10-23 | $31.17 | $31.28 | $31.05 | $31.23 | $25.76 | 14,087 |
2015-10-22 | $30.70 | $31.14 | $30.70 | $31.02 | $25.59 | 13,640 |
2015-10-21 | $30.74 | $30.82 | $30.53 | $30.53 | $25.18 | 11,295 |
2015-10-20 | $30.67 | $30.82 | $30.67 | $30.74 | $25.36 | 12,525 |
2015-10-19 | $30.55 | $30.70 | $30.55 | $30.64 | $25.27 | 13,350 |
2015-10-16 | $30.60 | $30.67 | $30.51 | $30.64 | $25.28 | 15,070 |
2015-10-15 | $30.28 | $30.57 | $30.19 | $30.56 | $25.21 | 27,810 |
2015-10-14 | $30.40 | $30.50 | $30.18 | $30.19 | $24.90 | 27,003 |
2015-10-13 | $30.45 | $30.65 | $30.38 | $30.39 | $25.07 | 13,682 |
2015-10-12 | $30.54 | $30.68 | $30.54 | $30.62 | $25.26 | 24,934 |
2015-10-09 | $30.61 | $30.71 | $30.50 | $30.58 | $25.22 | 26,023 |
2015-10-08 | $30.18 | $30.65 | $30.18 | $30.63 | $25.26 | 37,001 |
2015-10-07 | $30.11 | $30.32 | $29.96 | $30.25 | $24.95 | 42,792 |
2015-10-06 | $30.04 | $30.14 | $29.92 | $29.96 | $24.71 | 28,706 |
2015-10-05 | $29.54 | $30.09 | $29.54 | $30.08 | $24.81 | 41,214 |
2015-10-02 | $28.79 | $29.40 | $28.67 | $29.37 | $24.23 | 26,209 |
2015-10-01 | $29.11 | $29.12 | $28.76 | $29.10 | $24.00 | 36,634 |
2015-09-30 | $28.83 | $29.12 | $28.77 | $29.12 | $24.02 | 42,510 |
2015-09-29 | $28.58 | $28.76 | $28.45 | $28.63 | $23.61 | 64,476 |
2015-09-28 | $29.16 | $29.16 | $28.52 | $28.54 | $23.54 | 80,463 |
2015-09-25 | $29.40 | $29.52 | $29.15 | $29.27 | $24.14 | 57,667 |
2015-09-24 | $29.23 | $29.49 | $29.04 | $29.45 | $24.10 | 62,988 |
2015-09-23 | $29.46 | $29.58 | $29.35 | $29.46 | $24.11 | 37,064 |
2015-09-22 | $29.47 | $29.65 | $29.31 | $29.50 | $24.14 | 54,789 |
2015-09-21 | $29.71 | $30.03 | $29.68 | $29.86 | $24.43 | 130,819 |
2015-09-18 | $29.83 | $29.98 | $29.57 | $29.60 | $24.22 | 10,305 |
2015-09-17 | $30.34 | $30.59 | $30.12 | $30.15 | $24.67 | 19,619 |
2015-09-16 | $30.12 | $30.34 | $30.03 | $30.34 | $24.83 | 23,980 |
2015-09-15 | $29.79 | $30.11 | $29.78 | $30.10 | $24.63 | 29,073 |
2015-09-14 | $29.91 | $29.91 | $29.70 | $29.74 | $24.33 | 22,328 |
2015-09-11 | $29.72 | $29.89 | $29.63 | $29.87 | $24.44 | 42,984 |
2015-09-10 | $29.68 | $30.03 | $29.68 | $29.81 | $24.39 | 20,604 |
2015-09-09 | $30.26 | $30.36 | $29.70 | $29.71 | $24.31 | 17,360 |
2015-09-08 | $29.77 | $30.10 | $29.77 | $30.10 | $24.63 | 45,688 |
Cambria Shareholder Yield ETF (SYLD) News Headlines
Recent Cambria Shareholder Yield ETF (SYLD) News
Similar Companies to Cambria Shareholder Yield ETF (SYLD) 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 | -- | -- | -- |