ProShares DJ Brookfield Global Infrastructure ETF (TOLZ) Exchange: NYSE ARCA
Data as of June 25, 2025
$53.65 ($-0.07) -0.13%
ProShares DJ Brookfield Global Infrastructure ETF - Daily Information
Click for more stock information on ProShares DJ Brookfield Global Infrastructure ETF.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $53.50 |
Previous Close | $53.65 |
High | $53.95 |
Low | $53.50 |
Adjusted Open | $53.50 |
Previous Adjusted Close | $53.65 |
Adjusted High | $53.95 |
Adjusted Low | $53.50 |
About ProShares DJ Brookfield Global Infrastructure ETF (TOLZ)
The Index, constructed and maintained by S&P Dow Jones Indices LLC, consists of companies domiciled globally that qualify as “pure-play” infrastructure companies — companies whose primary business is the ownership and operation of infrastructure assets, activities that generally generate long-term stable cash flows. The Index is comprised of constituents with more than 70% of estimated cash flows (based on publicly available information) derived from pure-play infrastructure assets. Current Index constituents meeting all other eligibility requirements will remain eligible for Index inclusion if at least 60% of estimated cash flows are derived from pure-play infrastructure assets. Cash flows from pure-play infrastructure assets include those from the following: Airports; Toll Roads; Ports; Communications (exclusive of cash flow from telecom services); Electricity Transmission & Distribution; Oil & Gas Storage & Transportation; Water; or Diversified (multiple infrastructure assets). Additionally, companies must have a developed market listing and meet minimum market capitalization and trading volume requirements. Index weights are based on a float adjusted market capitalization methodology subject to stock, country and industry constraints. The Index is rebalanced semi-annually in June and December and reweighted on a quarterly basis in March, June, September, and December. The Index is published under the Bloomberg ticker symbol “DJBGICUT.” The Fund invests in financial instruments that ProShare Advisors believes, in combination, should track the performance of the Index. Under normal circumstances, the Fund will invest at least 80% of its total assets in component securities (i.e., securities of the Index and comparable securities that have economic characteristics that are substantially identical to the economic characteristics of the securities of the Index). The Fund will invest principally in the financial instruments set forth below. Equity Securities — The Fund invests in common stock issued by U.S. and foreign public companies, including Master Limited Partnerships (“MLPs”), which are commonly taxed as partnerships and publicly traded on national securities exchanges. The Fund generally does not intend to invest more than 25% of its total assets in MLPs. ProShare Advisors follows a passive approach to investing that is designed to track the performance of the Index. The Fund attempts to track the performance of the Index by investing all, or substantially all, of its assets in securities that make up the Index. The Fund may invest in only a representative sample of the securities in the Index and may overweight or underweight securities of the Index in relation to their composition in the Index, with the intent of obtaining exposure with aggregate characteristics similar to those of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities based on ProShare Advisors’ view of the investment merit of a particular security or company, nor does it conduct conventional investment research or analysis. In addition, ProShare Advisors does not forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities that provide exposure to the Index without regard to market conditions, trends or direction. The Fund will concentrate its investments in a particular industry, group of industries, country or region to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the energy and the utilities industry groups. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares DJ Brookfield Global Infrastructure ETF (TOLZ)
Historical Stock Data for ProShares DJ Brookfield Global Infrastructure ETF (TOLZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-20 | $53.50 | $53.95 | $53.50 | $53.65 | $53.65 | 4,053 |
2025-06-18 | $53.92 | $53.94 | $53.70 | $53.72 | $53.72 | 12,926 |
2025-06-17 | $54.08 | $54.25 | $53.79 | $53.91 | $53.91 | 14,977 |
2025-06-16 | $54.64 | $54.69 | $54.00 | $54.16 | $54.16 | 161,619 |
2025-06-13 | $54.62 | $54.84 | $54.48 | $54.60 | $54.60 | 37,688 |
2025-06-12 | $54.34 | $54.76 | $54.34 | $54.76 | $54.76 | 10,496 |
2025-06-11 | $54.21 | $54.25 | $54.12 | $54.23 | $54.23 | 6,436 |
2025-06-10 | $54.15 | $54.21 | $53.99 | $54.16 | $54.16 | 12,950 |
2025-06-09 | $54.52 | $54.52 | $53.95 | $53.95 | $53.95 | 26,233 |
2025-06-06 | $54.84 | $54.84 | $54.33 | $54.44 | $54.44 | 17,608 |
2025-06-05 | $54.77 | $54.77 | $54.45 | $54.57 | $54.57 | 13,895 |
2025-06-04 | $54.74 | $54.88 | $54.40 | $54.40 | $54.40 | 6,578 |
2025-06-03 | $54.64 | $54.88 | $54.51 | $54.81 | $54.81 | 14,092 |
2025-06-02 | $54.61 | $54.90 | $54.33 | $54.85 | $54.85 | 21,869 |
2025-05-30 | $54.41 | $54.47 | $54.18 | $54.37 | $54.37 | 5,799 |
2025-05-29 | $54.00 | $54.17 | $53.78 | $54.17 | $54.17 | 5,494 |
2025-05-28 | $54.31 | $54.31 | $53.99 | $54.11 | $54.11 | 9,993 |
2025-05-27 | $54.77 | $54.77 | $54.53 | $54.64 | $54.64 | 18,421 |
2025-05-23 | $53.81 | $54.45 | $53.65 | $54.33 | $54.33 | 15,796 |
2025-05-22 | $54.06 | $54.10 | $53.66 | $53.91 | $53.91 | 5,996 |
2025-05-21 | $54.49 | $54.56 | $54.17 | $54.20 | $54.20 | 8,835 |
2025-05-20 | $54.34 | $54.71 | $54.34 | $54.57 | $54.57 | 7,601 |
2025-05-19 | $53.78 | $54.33 | $53.78 | $54.33 | $54.33 | 6,769 |
2025-05-16 | $53.75 | $53.96 | $53.65 | $53.96 | $53.96 | 4,133 |
2025-05-15 | $52.84 | $53.70 | $52.84 | $53.69 | $53.69 | 39,778 |
2025-05-14 | $52.65 | $52.86 | $52.52 | $52.85 | $52.85 | 67,178 |
2025-05-13 | $52.85 | $52.96 | $52.59 | $52.78 | $52.78 | 16,607 |
2025-05-12 | $53.99 | $53.99 | $52.52 | $52.69 | $52.69 | 38,250 |
2025-05-09 | $53.75 | $53.88 | $53.59 | $53.73 | $53.73 | 215,888 |
2025-05-08 | $54.35 | $54.35 | $53.70 | $53.70 | $53.70 | 81,779 |
2025-05-07 | $54.19 | $54.44 | $54.11 | $54.27 | $54.27 | 4,560 |
2025-05-06 | $54.16 | $54.21 | $53.96 | $54.08 | $54.08 | 15,814 |
2025-05-05 | $53.88 | $54.05 | $53.83 | $53.94 | $53.94 | 25,453 |
2025-05-02 | $54.01 | $54.09 | $53.96 | $54.07 | $54.07 | 6,192 |
2025-05-01 | $53.70 | $54.17 | $53.59 | $53.70 | $53.70 | 14,852 |
2025-04-30 | $53.77 | $53.89 | $53.41 | $53.89 | $53.89 | 5,099 |
2025-04-29 | $53.82 | $54.23 | $53.82 | $54.22 | $54.22 | 8,423 |
2025-04-28 | $53.62 | $53.93 | $53.35 | $53.93 | $53.93 | 21,373 |
2025-04-25 | $53.46 | $53.57 | $53.36 | $53.54 | $53.54 | 11,518 |
2025-04-24 | $53.52 | $53.81 | $53.19 | $53.69 | $53.69 | 4,920 |
2025-04-23 | $53.91 | $53.91 | $52.80 | $53.08 | $53.08 | 4,986 |
2025-04-22 | $53.22 | $53.61 | $53.12 | $53.50 | $53.50 | 20,733 |
2025-04-21 | $52.49 | $53.13 | $52.04 | $52.29 | $52.29 | 236,475 |
2025-04-17 | $52.85 | $53.67 | $52.85 | $53.15 | $53.15 | 19,746 |
2025-04-16 | $52.89 | $53.11 | $52.57 | $52.59 | $52.59 | 16,393 |
2025-04-15 | $52.09 | $52.66 | $52.09 | $52.57 | $52.57 | 101,100 |
2025-04-14 | $51.58 | $52.22 | $51.56 | $52.05 | $52.05 | 41,268 |
2025-04-11 | $50.33 | $51.35 | $49.99 | $51.29 | $51.29 | 10,691 |
2025-04-10 | $49.91 | $50.27 | $48.98 | $49.85 | $49.85 | 51,331 |
2025-04-09 | $48.17 | $50.36 | $47.71 | $50.35 | $50.35 | 59,635 |
2025-04-08 | $50.32 | $50.32 | $48.20 | $48.57 | $48.57 | 243,309 |
2025-04-07 | $48.60 | $50.25 | $48.45 | $49.02 | $49.02 | 134,411 |
2025-04-04 | $52.11 | $52.11 | $50.07 | $50.27 | $50.27 | 44,667 |
2025-04-03 | $53.02 | $53.98 | $53.02 | $53.20 | $53.20 | 58,856 |
2025-04-02 | $52.79 | $53.27 | $52.79 | $53.27 | $53.27 | 4,349 |
2025-04-01 | $52.57 | $52.89 | $52.33 | $52.88 | $52.88 | 22,882 |
2025-03-31 | $52.19 | $52.65 | $52.19 | $52.65 | $52.65 | 283,790 |
2025-03-28 | $52.39 | $52.52 | $52.37 | $52.52 | $52.52 | 32,680 |
2025-03-27 | $52.25 | $52.50 | $52.20 | $52.24 | $52.24 | 35,118 |
2025-03-26 | $52.26 | $52.49 | $52.18 | $52.24 | $52.24 | 25,242 |
2025-03-25 | $52.46 | $52.53 | $52.39 | $52.43 | $52.19 | 35,864 |
2025-03-24 | $52.77 | $52.80 | $52.53 | $52.58 | $52.35 | 6,566 |
2025-03-21 | $52.52 | $52.52 | $52.30 | $52.37 | $52.37 | 26,803 |
2025-03-20 | $52.36 | $52.75 | $52.15 | $52.75 | $52.75 | 215,504 |
2025-03-19 | $52.28 | $52.62 | $52.26 | $52.58 | $52.58 | 218,852 |
2025-03-18 | $52.26 | $52.32 | $52.16 | $52.30 | $52.30 | 6,670 |
2025-03-17 | $51.79 | $52.45 | $51.79 | $52.43 | $52.43 | 3,215 |
2025-03-14 | $51.04 | $51.68 | $51.04 | $51.68 | $51.68 | 3,857 |
2025-03-13 | $50.83 | $50.92 | $50.59 | $50.67 | $50.67 | 3,802 |
2025-03-12 | $50.52 | $50.89 | $50.52 | $50.74 | $50.74 | 10,522 |
2025-03-11 | $50.80 | $51.09 | $50.39 | $50.62 | $50.62 | 13,458 |
2025-03-10 | $50.49 | $50.80 | $50.42 | $50.66 | $50.66 | 6,091 |
2025-03-07 | $50.41 | $50.71 | $50.05 | $50.60 | $50.60 | 12,670 |
2025-03-06 | $50.08 | $50.31 | $49.88 | $49.96 | $49.96 | 12,191 |
2025-03-05 | $50.56 | $50.90 | $50.42 | $50.85 | $50.85 | 8,637 |
2025-03-04 | $50.84 | $51.05 | $50.54 | $50.68 | $50.68 | 6,414 |
2025-03-03 | $51.04 | $51.36 | $50.60 | $50.85 | $50.85 | 9,873 |
2025-02-28 | $50.54 | $50.87 | $50.45 | $50.87 | $50.87 | 4,809 |
2025-02-27 | $50.20 | $50.36 | $50.12 | $50.12 | $50.12 | 2,107 |
2025-02-26 | $50.28 | $50.57 | $50.24 | $50.36 | $50.36 | 2,580 |
2025-02-25 | $50.33 | $50.49 | $49.91 | $50.32 | $50.32 | 6,723 |
2025-02-24 | $50.34 | $50.46 | $50.28 | $50.38 | $50.38 | 2,494 |
2025-02-21 | $50.54 | $50.60 | $50.25 | $50.34 | $50.34 | 7,131 |
2025-02-20 | $50.40 | $50.66 | $50.10 | $50.65 | $50.65 | 18,621 |
2025-02-19 | $50.34 | $50.61 | $50.23 | $50.44 | $50.44 | 15,270 |
2025-02-18 | $50.37 | $50.55 | $50.37 | $50.55 | $50.55 | 6,450 |
2025-02-14 | $50.63 | $50.64 | $50.30 | $50.31 | $50.31 | 12,934 |
2025-02-13 | $50.17 | $50.61 | $50.17 | $50.61 | $50.61 | 3,230 |
2025-02-12 | $49.75 | $50.17 | $49.75 | $50.06 | $50.06 | 7,472 |
2025-02-11 | $50.06 | $50.29 | $49.85 | $50.29 | $50.29 | 12,213 |
2025-02-10 | $49.86 | $50.22 | $49.86 | $50.18 | $50.18 | 18,767 |
2025-02-07 | $49.85 | $50.06 | $49.67 | $49.90 | $49.90 | 9,268 |
2025-02-06 | $50.24 | $50.24 | $49.78 | $49.91 | $49.91 | 7,902 |
2025-02-05 | $49.97 | $50.32 | $49.97 | $50.20 | $50.20 | 19,091 |
2025-02-04 | $49.61 | $49.80 | $49.42 | $49.76 | $49.76 | 7,297 |
2025-02-03 | $48.76 | $49.54 | $48.66 | $49.54 | $49.54 | 32,860 |
2025-01-31 | $49.98 | $50.01 | $49.43 | $49.43 | $49.43 | 17,076 |
2025-01-30 | $49.99 | $50.15 | $49.79 | $49.97 | $49.97 | 42,859 |
2025-01-29 | $49.55 | $49.84 | $49.39 | $49.47 | $49.47 | 19,122 |
2025-01-28 | $49.94 | $49.94 | $49.51 | $49.70 | $49.70 | 9,823 |
2025-01-27 | $50.11 | $50.11 | $49.61 | $49.93 | $49.93 | 132,563 |
2025-01-24 | $50.21 | $50.26 | $50.15 | $50.15 | $50.15 | 12,797 |
2025-01-23 | $50.27 | $50.36 | $50.10 | $50.27 | $50.27 | 10,416 |
2025-01-22 | $50.96 | $50.96 | $50.14 | $50.14 | $50.14 | 7,950 |
2025-01-21 | $50.81 | $51.24 | $50.81 | $51.11 | $51.11 | 24,061 |
2025-01-17 | $50.12 | $50.58 | $50.12 | $50.50 | $50.50 | 10,891 |
2025-01-16 | $49.33 | $50.05 | $49.33 | $50.05 | $50.05 | 276,190 |
2025-01-15 | $49.53 | $49.60 | $49.30 | $49.37 | $49.37 | 6,091 |
2025-01-14 | $48.34 | $48.91 | $48.34 | $48.85 | $48.85 | 7,677 |
2025-01-13 | $48.18 | $48.24 | $47.95 | $48.20 | $48.20 | 56,219 |
2025-01-10 | $48.83 | $48.83 | $48.15 | $48.22 | $48.22 | 13,146 |
2025-01-08 | $48.94 | $49.21 | $48.74 | $49.21 | $49.21 | 22,493 |
2025-01-07 | $49.54 | $49.54 | $49.21 | $49.29 | $49.29 | 7,347 |
2025-01-06 | $49.84 | $49.84 | $49.26 | $49.28 | $49.28 | 14,652 |
2025-01-03 | $49.63 | $49.71 | $49.58 | $49.58 | $49.58 | 12,390 |
2025-01-02 | $49.49 | $49.50 | $49.22 | $49.43 | $49.43 | 15,516 |
2024-12-31 | $49.45 | $49.53 | $48.98 | $49.12 | $49.12 | 28,737 |
2024-12-30 | $48.93 | $49.25 | $48.73 | $49.18 | $49.18 | 28,626 |
2024-12-27 | $49.02 | $49.25 | $48.90 | $49.09 | $49.09 | 238,336 |
2024-12-26 | $49.04 | $49.17 | $49.03 | $49.08 | $49.08 | 5,113 |
2024-12-24 | $49.02 | $49.28 | $49.02 | $49.26 | $49.26 | 7,394 |
2024-12-23 | $48.62 | $48.91 | $48.49 | $48.88 | $48.88 | 28,368 |
2024-12-20 | $48.51 | $49.11 | $48.51 | $48.96 | $48.61 | 12,628 |
2024-12-19 | $48.63 | $48.63 | $48.31 | $48.31 | $47.96 | 12,027 |
2024-12-18 | $49.61 | $49.61 | $48.16 | $48.21 | $47.86 | 10,730 |
2024-12-17 | $49.55 | $49.85 | $49.46 | $49.50 | $49.14 | 64,810 |
2024-12-16 | $50.07 | $50.12 | $49.81 | $49.90 | $49.54 | 516,352 |
2024-12-13 | $50.47 | $50.47 | $50.16 | $50.34 | $49.98 | 12,219 |
2024-12-12 | $50.60 | $50.70 | $50.34 | $50.39 | $50.03 | 7,671 |
2024-12-11 | $50.82 | $50.86 | $50.62 | $50.65 | $50.28 | 14,347 |
2024-12-10 | $50.90 | $50.90 | $50.64 | $50.64 | $50.28 | 13,865 |
2024-12-09 | $51.84 | $51.84 | $51.06 | $51.06 | $50.69 | 8,712 |
2024-12-06 | $52.16 | $52.16 | $51.47 | $51.58 | $51.21 | 8,438 |
2024-12-05 | $51.80 | $52.45 | $51.80 | $52.21 | $51.83 | 18,579 |
2024-12-04 | $51.59 | $51.59 | $51.46 | $51.59 | $51.22 | 4,213 |
2024-12-03 | $52.00 | $52.10 | $51.85 | $51.85 | $51.48 | 20,706 |
2024-12-02 | $52.56 | $52.56 | $51.73 | $51.80 | $51.43 | 8,644 |
2024-11-29 | $52.42 | $52.70 | $52.41 | $52.66 | $52.66 | 2,434 |
2024-11-27 | $52.27 | $52.53 | $52.27 | $52.37 | $52.37 | 6,411 |
2024-11-26 | $51.98 | $52.16 | $51.85 | $52.07 | $52.07 | 33,126 |
2024-11-25 | $52.59 | $52.59 | $51.95 | $52.08 | $52.08 | 16,759 |
2024-11-22 | $52.36 | $52.38 | $52.21 | $52.29 | $52.29 | 19,582 |
2024-11-21 | $51.65 | $52.10 | $51.52 | $52.08 | $52.08 | 8,005 |
2024-11-20 | $51.51 | $51.60 | $51.27 | $51.49 | $51.49 | 9,341 |
2024-11-19 | $50.98 | $51.58 | $50.98 | $51.51 | $51.51 | 13,465 |
2024-11-18 | $50.69 | $51.20 | $50.69 | $51.17 | $51.17 | 5,547 |
2024-11-15 | $50.33 | $50.66 | $50.33 | $50.66 | $50.66 | 7,947 |
2024-11-14 | $50.36 | $50.44 | $50.31 | $50.31 | $50.31 | 63,066 |
2024-11-13 | $50.13 | $50.28 | $50.13 | $50.19 | $50.19 | 19,640 |
2024-11-12 | $50.77 | $50.77 | $50.11 | $50.34 | $50.34 | 22,841 |
2024-11-11 | $50.97 | $51.08 | $50.82 | $50.87 | $50.87 | 39,542 |
2024-11-08 | $50.56 | $50.75 | $50.53 | $50.69 | $50.69 | 4,014 |
2024-11-07 | $50.28 | $50.54 | $50.28 | $50.52 | $50.52 | 7,247 |
2024-11-06 | $49.78 | $50.13 | $49.46 | $50.03 | $50.03 | 21,965 |
2024-11-05 | $49.55 | $50.21 | $49.55 | $50.21 | $50.21 | 19,413 |
2024-11-04 | $49.64 | $49.81 | $49.46 | $49.59 | $49.59 | 10,709 |
2024-11-01 | $49.96 | $49.96 | $49.37 | $49.40 | $49.40 | 6,944 |
2024-10-31 | $49.76 | $49.96 | $49.70 | $49.76 | $49.76 | 13,877 |
2024-10-30 | $49.71 | $49.99 | $49.71 | $49.82 | $49.82 | 14,043 |
2024-10-29 | $49.95 | $49.99 | $49.64 | $49.80 | $49.80 | 25,695 |
2024-10-28 | $50.42 | $50.54 | $50.30 | $50.44 | $50.44 | 8,489 |
2024-10-25 | $50.57 | $50.57 | $50.19 | $50.23 | $50.23 | 85,739 |
2024-10-24 | $50.79 | $50.79 | $50.59 | $50.69 | $50.69 | 28,067 |
2024-10-23 | $50.56 | $50.60 | $50.41 | $50.60 | $50.60 | 5,416 |
2024-10-22 | $50.52 | $50.68 | $50.48 | $50.62 | $50.62 | 15,094 |
2024-10-21 | $51.15 | $51.15 | $50.56 | $50.70 | $50.70 | 8,806 |
2024-10-18 | $51.00 | $51.30 | $50.94 | $51.30 | $51.30 | 18,422 |
2024-10-17 | $51.11 | $51.27 | $50.90 | $50.94 | $50.94 | 201,362 |
2024-10-16 | $51.03 | $51.26 | $51.03 | $51.26 | $51.26 | 309,677 |
2024-10-15 | $50.68 | $50.98 | $50.66 | $50.77 | $50.77 | 15,798 |
2024-10-14 | $50.32 | $50.70 | $50.31 | $50.65 | $50.65 | 7,016 |
2024-10-11 | $50.17 | $50.48 | $50.17 | $50.46 | $50.46 | 7,502 |
2024-10-10 | $50.06 | $50.07 | $49.90 | $50.03 | $50.03 | 4,538 |
2024-10-09 | $50.00 | $50.18 | $50.00 | $50.08 | $50.08 | 9,386 |
2024-10-08 | $50.12 | $50.12 | $49.98 | $50.07 | $50.07 | 3,141 |
2024-10-07 | $50.38 | $50.42 | $50.07 | $50.17 | $50.17 | 10,261 |
2024-10-04 | $50.31 | $50.55 | $50.22 | $50.55 | $50.55 | 5,149 |
2024-10-03 | $50.54 | $50.54 | $50.30 | $50.46 | $50.46 | 8,170 |
2024-10-02 | $50.76 | $50.85 | $50.54 | $50.81 | $50.81 | 26,023 |
2024-10-01 | $50.62 | $50.83 | $50.62 | $50.76 | $50.76 | 41,400 |
2024-09-30 | $50.51 | $50.56 | $50.37 | $50.56 | $50.56 | 7,134 |
2024-09-27 | $50.65 | $50.71 | $50.51 | $50.60 | $50.60 | 8,555 |
2024-09-26 | $50.78 | $50.78 | $50.44 | $50.51 | $50.51 | 6,485 |
2024-09-25 | $50.85 | $50.90 | $50.55 | $50.59 | $50.59 | 25,583 |
2024-09-24 | $51.27 | $51.32 | $51.10 | $51.26 | $50.88 | 8,717 |
2024-09-23 | $51.02 | $51.17 | $50.92 | $51.12 | $50.75 | 10,610 |
2024-09-20 | $50.58 | $50.73 | $50.45 | $50.65 | $50.65 | 5,907 |
2024-09-19 | $50.66 | $50.66 | $50.40 | $50.52 | $50.52 | 6,115 |
2024-09-18 | $51.16 | $51.16 | $50.78 | $50.78 | $50.78 | 8,602 |
2024-09-17 | $51.15 | $51.16 | $51.09 | $51.09 | $51.09 | 28,653 |
2024-09-16 | $51.02 | $51.35 | $50.93 | $51.35 | $51.35 | 183,160 |
2024-09-13 | $50.47 | $50.64 | $50.47 | $50.56 | $50.56 | 6,839 |
2024-09-12 | $50.03 | $50.42 | $50.03 | $50.42 | $50.42 | 41,076 |
2024-09-11 | $50.19 | $50.29 | $49.59 | $50.26 | $50.26 | 7,130 |
2024-09-10 | $50.27 | $50.59 | $50.03 | $50.47 | $50.47 | 41,309 |
2024-09-09 | $50.23 | $50.49 | $50.04 | $50.41 | $50.41 | 20,986 |
2024-09-06 | $50.31 | $50.42 | $49.86 | $49.95 | $49.95 | 11,992 |
2024-09-05 | $50.35 | $50.46 | $50.16 | $50.24 | $50.24 | 18,664 |
2024-09-04 | $50.01 | $50.07 | $49.87 | $50.01 | $50.01 | 6,993 |
2024-09-03 | $49.59 | $49.90 | $49.59 | $49.71 | $49.71 | 5,002 |
2024-08-30 | $49.63 | $49.85 | $49.46 | $49.83 | $49.83 | 5,180 |
2024-08-29 | $49.15 | $49.46 | $49.15 | $49.42 | $49.42 | 2,755 |
2024-08-28 | $49.43 | $49.48 | $49.20 | $49.36 | $49.36 | 5,306 |
2024-08-27 | $49.47 | $49.57 | $49.42 | $49.45 | $49.45 | 2,996 |
2024-08-26 | $49.65 | $49.66 | $49.52 | $49.53 | $49.53 | 6,657 |
2024-08-23 | $49.03 | $49.48 | $49.03 | $49.46 | $49.46 | 4,000 |
2024-08-22 | $48.85 | $48.86 | $47.57 | $48.19 | $48.19 | 3,516 |
2024-08-21 | $48.64 | $48.86 | $48.64 | $48.74 | $48.74 | 5,262 |
2024-08-20 | $48.87 | $48.87 | $48.72 | $48.72 | $48.72 | 1,707 |
2024-08-19 | $48.96 | $49.03 | $48.90 | $48.93 | $48.93 | 4,795 |
2024-08-16 | $48.24 | $48.63 | $48.24 | $48.56 | $48.56 | 4,797 |
2024-08-15 | $48.41 | $48.41 | $48.25 | $48.33 | $48.33 | 7,148 |
2024-08-14 | $48.12 | $48.33 | $48.12 | $48.31 | $48.31 | 1,363 |
2024-08-13 | $47.96 | $48.10 | $47.93 | $48.10 | $48.10 | 5,297 |
2024-08-12 | $47.80 | $47.80 | $47.67 | $47.76 | $47.76 | 5,178 |
2024-08-09 | $47.59 | $47.86 | $47.59 | $47.76 | $47.76 | 2,673 |
2024-08-08 | $47.49 | $47.81 | $47.49 | $47.77 | $47.77 | 7,275 |
2024-08-07 | $47.74 | $48.03 | $47.41 | $47.41 | $47.41 | 69,827 |
2024-08-06 | $46.76 | $47.53 | $46.76 | $47.34 | $47.34 | 21,677 |
2024-08-05 | $47.35 | $47.35 | $46.81 | $46.93 | $46.93 | 18,942 |
2024-08-02 | $47.92 | $48.24 | $47.61 | $47.99 | $47.99 | 7,033 |
2024-08-01 | $47.73 | $47.98 | $47.65 | $47.78 | $47.78 | 6,639 |
2024-07-31 | $47.99 | $47.99 | $47.73 | $47.83 | $47.83 | 57,471 |
2024-07-30 | $47.50 | $47.81 | $47.45 | $47.81 | $47.81 | 8,544 |
2024-07-29 | $47.44 | $47.44 | $47.27 | $47.41 | $47.41 | 4,105 |
2024-07-26 | $47.22 | $47.48 | $47.17 | $47.47 | $47.47 | 39,123 |
2024-07-25 | $47.10 | $47.36 | $46.94 | $46.98 | $46.98 | 12,544 |
2024-07-24 | $47.28 | $47.34 | $46.98 | $46.98 | $46.98 | 12,028 |
2024-07-23 | $47.35 | $47.35 | $47.19 | $47.21 | $47.21 | 7,616 |
2024-07-22 | $47.40 | $47.60 | $47.37 | $47.56 | $47.56 | 16,216 |
2024-07-19 | $47.05 | $47.22 | $47.05 | $47.19 | $47.19 | 152,639 |
2024-07-18 | $47.40 | $47.53 | $47.08 | $47.20 | $47.20 | 10,611 |
2024-07-17 | $47.09 | $47.25 | $47.09 | $47.17 | $47.17 | 7,984 |
2024-07-16 | $46.59 | $46.84 | $46.59 | $46.84 | $46.84 | 24,870 |
2024-07-15 | $46.86 | $46.86 | $46.62 | $46.62 | $46.62 | 9,221 |
2024-07-12 | $47.03 | $47.13 | $46.97 | $47.01 | $47.01 | 2,199 |
2024-07-11 | $46.32 | $46.69 | $46.32 | $46.60 | $46.60 | 7,905 |
2024-07-10 | $45.69 | $45.92 | $45.69 | $45.92 | $45.92 | 11,913 |
2024-07-09 | $45.40 | $45.59 | $45.27 | $45.48 | $45.48 | 10,611 |
2024-07-08 | $45.59 | $45.61 | $45.46 | $45.49 | $45.49 | 5,870 |
2024-07-05 | $45.68 | $45.68 | $45.46 | $45.61 | $45.61 | 4,603 |
2024-07-03 | $45.39 | $45.55 | $45.39 | $45.48 | $45.48 | 2,588 |
2024-07-02 | $45.00 | $45.17 | $44.86 | $45.08 | $45.08 | 25,452 |
2024-07-01 | $45.13 | $45.13 | $44.84 | $44.92 | $44.92 | 15,356 |
2024-06-28 | $44.91 | $44.96 | $44.78 | $44.95 | $44.95 | 229,253 |
2024-06-27 | $44.86 | $44.93 | $44.78 | $44.88 | $44.88 | 8,608 |
2024-06-26 | $44.83 | $45.05 | $44.74 | $44.91 | $44.91 | 10,115 |
2024-06-25 | $46.03 | $46.03 | $45.81 | $45.91 | $45.11 | 1,690 |
2024-06-24 | $45.97 | $46.12 | $45.97 | $46.11 | $45.31 | 1,734 |
2024-06-21 | $45.69 | $45.69 | $45.52 | $45.63 | $44.83 | 7,432 |
2024-06-20 | $45.45 | $45.81 | $45.45 | $45.72 | $44.92 | 28,102 |
2024-06-18 | $45.42 | $45.61 | $45.38 | $45.45 | $44.66 | 346,154 |
2024-06-17 | $45.18 | $45.33 | $45.04 | $45.17 | $44.39 | 7,422 |
2024-06-14 | $45.45 | $45.48 | $45.27 | $45.47 | $44.68 | 48,334 |
2024-06-13 | $45.62 | $45.74 | $45.59 | $45.73 | $44.94 | 105,850 |
2024-06-12 | $46.33 | $46.33 | $45.85 | $45.93 | $45.93 | 5,120 |
2024-06-11 | $45.74 | $45.75 | $45.61 | $45.68 | $45.68 | 3,175 |
2024-06-10 | $45.94 | $46.15 | $45.93 | $46.09 | $46.09 | 28,323 |
2024-06-07 | $46.27 | $46.27 | $46.09 | $46.09 | $46.09 | 14,828 |
2024-06-06 | $46.55 | $46.71 | $46.55 | $46.62 | $46.62 | 3,876 |
2024-06-05 | $46.50 | $46.67 | $46.45 | $46.65 | $46.65 | 3,803 |
2024-06-04 | $46.23 | $46.69 | $46.23 | $46.69 | $46.69 | 6,119 |
2024-06-03 | $46.58 | $46.58 | $46.28 | $46.44 | $46.44 | 5,128 |
2024-05-31 | $45.96 | $46.57 | $45.96 | $46.54 | $46.54 | 16,707 |
2024-05-30 | $45.55 | $45.67 | $45.51 | $45.67 | $45.67 | 53,479 |
2024-05-29 | $45.44 | $45.50 | $45.14 | $45.28 | $45.28 | 56,775 |
2024-05-28 | $46.14 | $46.21 | $45.70 | $45.82 | $45.82 | 16,322 |
2024-05-24 | $45.92 | $46.25 | $45.80 | $46.25 | $46.25 | 2,831 |
2024-05-23 | $46.63 | $46.63 | $45.85 | $45.85 | $45.85 | 2,931 |
2024-05-22 | $47.12 | $47.20 | $46.87 | $46.89 | $46.89 | 2,404 |
2024-05-21 | $47.39 | $47.43 | $47.39 | $47.43 | $47.43 | 1,317 |
2024-05-20 | $47.43 | $47.49 | $47.34 | $47.38 | $47.38 | 11,272 |
2024-05-17 | $47.40 | $47.66 | $47.39 | $47.50 | $47.50 | 6,614 |
2024-05-16 | $47.32 | $47.61 | $47.32 | $47.43 | $47.43 | 14,336 |
2024-05-15 | $47.22 | $47.42 | $47.21 | $47.34 | $47.34 | 2,745 |
2024-05-14 | $46.88 | $46.95 | $46.75 | $46.95 | $46.95 | 1,567 |
2024-05-13 | $46.87 | $46.87 | $46.54 | $46.68 | $46.68 | 108,482 |
2024-05-10 | $46.62 | $46.72 | $46.62 | $46.68 | $46.68 | 1,696 |
2024-05-09 | $46.20 | $46.60 | $46.20 | $46.60 | $46.60 | 3,955 |
2024-05-08 | $46.00 | $46.14 | $45.91 | $46.11 | $46.11 | 53,646 |
2024-05-07 | $45.91 | $45.91 | $45.79 | $45.90 | $45.90 | 9,794 |
2024-05-06 | $45.63 | $45.69 | $45.49 | $45.64 | $45.64 | 22,535 |
2024-05-03 | $45.72 | $45.72 | $45.36 | $45.46 | $45.46 | 4,046 |
2024-05-02 | $44.99 | $45.32 | $44.85 | $45.16 | $45.16 | 44,661 |
2024-05-01 | $44.43 | $44.96 | $44.41 | $44.61 | $44.61 | 41,366 |
2024-04-30 | $44.88 | $44.88 | $44.53 | $44.53 | $44.53 | 77,468 |
2024-04-29 | $44.88 | $45.16 | $44.88 | $45.13 | $45.13 | 2,111 |
2024-04-26 | $45.07 | $45.07 | $44.72 | $44.82 | $44.82 | 5,806 |
2024-04-25 | $44.46 | $45.00 | $44.46 | $44.94 | $44.94 | 3,262 |
2024-04-24 | $44.72 | $44.97 | $44.64 | $44.95 | $44.95 | 6,373 |
2024-04-23 | $44.72 | $44.96 | $44.72 | $44.95 | $44.95 | 8,063 |
2024-04-22 | $44.31 | $44.73 | $44.31 | $44.63 | $44.63 | 9,412 |
2024-04-19 | $43.95 | $44.28 | $43.89 | $44.24 | $44.24 | 7,284 |
2024-04-18 | $43.58 | $43.73 | $43.54 | $43.68 | $43.68 | 7,335 |
2024-04-17 | $43.34 | $43.48 | $43.27 | $43.45 | $43.45 | 6,022 |
2024-04-16 | $43.20 | $43.23 | $42.99 | $43.12 | $43.12 | 55,497 |
2024-04-15 | $44.16 | $44.16 | $43.41 | $43.60 | $43.60 | 86,644 |
2024-04-12 | $44.22 | $44.41 | $43.87 | $44.05 | $44.05 | 6,477 |
2024-04-11 | $44.69 | $44.69 | $44.08 | $44.41 | $44.41 | 3,598 |
2024-04-10 | $44.93 | $44.93 | $44.31 | $44.56 | $44.56 | 11,934 |
2024-04-09 | $45.41 | $45.44 | $45.22 | $45.41 | $45.41 | 5,211 |
2024-04-08 | $45.31 | $45.32 | $45.23 | $45.23 | $45.23 | 2,519 |
2024-04-05 | $45.08 | $45.26 | $44.91 | $45.18 | $45.18 | 5,389 |
2024-04-04 | $45.68 | $45.78 | $45.26 | $45.38 | $45.38 | 23,876 |
2024-04-03 | $45.56 | $45.68 | $45.48 | $45.48 | $45.48 | 3,740 |
2024-04-02 | $45.47 | $45.59 | $45.37 | $45.55 | $45.55 | 5,557 |
2024-04-01 | $45.83 | $45.83 | $45.50 | $45.61 | $45.61 | 5,191 |
2024-03-28 | $45.67 | $45.93 | $45.67 | $45.93 | $45.93 | 4,856 |
2024-03-27 | $45.36 | $45.71 | $45.36 | $45.70 | $45.70 | 4,871 |
2024-03-26 | $45.46 | $45.46 | $45.19 | $45.19 | $45.19 | 14,866 |
2024-03-25 | $45.40 | $45.49 | $45.36 | $45.43 | $45.43 | 7,099 |
2024-03-22 | $45.38 | $45.38 | $45.23 | $45.26 | $45.26 | 4,795 |
2024-03-21 | $45.58 | $45.68 | $45.38 | $45.41 | $45.41 | 16,755 |
2024-03-20 | $45.16 | $45.51 | $45.16 | $45.47 | $45.47 | 1,679 |
2024-03-19 | $45.25 | $45.45 | $45.20 | $45.41 | $45.20 | 14,306 |
2024-03-18 | $45.36 | $45.36 | $45.16 | $45.24 | $45.24 | 10,241 |
2024-03-15 | $45.21 | $45.47 | $45.21 | $45.32 | $45.32 | 6,654 |
2024-03-14 | $45.33 | $45.33 | $45.06 | $45.23 | $45.23 | 76,586 |
2024-03-13 | $45.96 | $46.01 | $45.75 | $45.80 | $45.80 | 8,042 |
2024-03-12 | $45.71 | $45.86 | $45.50 | $45.69 | $45.69 | 103,545 |
2024-03-11 | $45.63 | $45.97 | $45.61 | $45.95 | $45.95 | 50,609 |
2024-03-08 | $45.69 | $45.83 | $45.68 | $45.78 | $45.78 | 3,058 |
2024-03-07 | $45.74 | $45.74 | $45.62 | $45.70 | $45.70 | 4,926 |
2024-03-06 | $45.46 | $45.47 | $45.30 | $45.36 | $45.36 | 10,679 |
2024-03-05 | $45.11 | $45.36 | $44.93 | $45.07 | $45.07 | 4,793 |
2024-03-04 | $44.64 | $45.08 | $44.60 | $45.04 | $45.04 | 13,908 |
2024-03-01 | $44.41 | $44.83 | $44.41 | $44.77 | $44.77 | 2,473 |
2024-02-29 | $44.65 | $44.68 | $44.48 | $44.61 | $44.61 | 3,578 |
2024-02-28 | $44.32 | $44.47 | $44.30 | $44.35 | $44.35 | 6,020 |
2024-02-27 | $44.36 | $44.52 | $44.20 | $44.41 | $44.41 | 5,758 |
2024-02-26 | $44.59 | $44.59 | $44.19 | $44.28 | $44.28 | 12,801 |
2024-02-23 | $44.65 | $44.95 | $44.62 | $44.67 | $44.67 | 7,435 |
2024-02-22 | $44.73 | $44.77 | $44.45 | $44.68 | $44.68 | 5,309 |
2024-02-21 | $44.43 | $44.75 | $44.43 | $44.70 | $44.70 | 3,218 |
2024-02-20 | $44.20 | $44.41 | $44.20 | $44.27 | $44.27 | 12,959 |
2024-02-16 | $43.73 | $44.14 | $43.73 | $44.02 | $44.02 | 2,455 |
2024-02-15 | $43.83 | $44.02 | $43.70 | $43.96 | $43.96 | 3,657 |
2024-02-14 | $43.06 | $43.36 | $43.06 | $43.23 | $43.23 | 10,208 |
2024-02-13 | $43.45 | $43.45 | $42.78 | $43.08 | $43.08 | 10,881 |
2024-02-12 | $43.81 | $43.99 | $43.73 | $43.86 | $43.86 | 5,741 |
2024-02-09 | $43.46 | $43.68 | $43.32 | $43.57 | $43.57 | 56,055 |
2024-02-08 | $43.69 | $43.69 | $43.40 | $43.61 | $43.61 | 2,991 |
2024-02-07 | $43.94 | $43.94 | $43.80 | $43.86 | $43.86 | 3,967 |
2024-02-06 | $43.84 | $44.03 | $43.84 | $43.93 | $43.93 | 4,573 |
2024-02-05 | $43.77 | $43.94 | $43.55 | $43.79 | $43.79 | 18,961 |
2024-02-02 | $44.16 | $44.53 | $44.03 | $44.30 | $44.30 | 9,983 |
2024-02-01 | $44.46 | $44.91 | $44.46 | $44.86 | $44.86 | 3,981 |
2024-01-31 | $44.88 | $45.09 | $44.54 | $44.54 | $44.54 | 7,517 |
2024-01-30 | $44.65 | $44.78 | $44.52 | $44.71 | $44.71 | 3,243 |
2024-01-29 | $44.54 | $44.92 | $44.40 | $44.82 | $44.82 | 22,577 |
2024-01-26 | $44.61 | $44.75 | $44.58 | $44.70 | $44.70 | 7,981 |
2024-01-25 | $44.29 | $44.48 | $44.24 | $44.48 | $44.48 | 33,222 |
2024-01-24 | $44.23 | $44.36 | $43.97 | $43.97 | $43.97 | 7,955 |
2024-01-23 | $44.22 | $44.23 | $43.96 | $44.18 | $44.18 | 10,094 |
2024-01-22 | $44.40 | $44.54 | $44.26 | $44.27 | $44.27 | 8,125 |
2024-01-19 | $44.28 | $44.37 | $44.05 | $44.26 | $44.26 | 12,755 |
2024-01-18 | $44.14 | $44.34 | $44.11 | $44.30 | $44.30 | 4,544 |
2024-01-17 | $44.50 | $44.65 | $44.19 | $44.35 | $44.35 | 15,668 |
2024-01-16 | $45.19 | $45.30 | $45.01 | $45.01 | $45.01 | 32,276 |
2024-01-12 | $45.72 | $45.84 | $45.50 | $45.52 | $45.52 | 11,215 |
2024-01-11 | $45.61 | $45.61 | $45.11 | $45.38 | $45.38 | 41,144 |
2024-01-10 | $45.74 | $45.91 | $45.64 | $45.81 | $45.81 | 15,324 |
2024-01-09 | $45.80 | $45.83 | $45.66 | $45.74 | $45.74 | 6,033 |
2024-01-08 | $45.73 | $46.04 | $45.58 | $46.04 | $46.04 | 43,224 |
2024-01-05 | $45.64 | $46.00 | $45.62 | $45.76 | $45.76 | 42,116 |
2024-01-04 | $45.92 | $46.07 | $45.74 | $45.74 | $45.74 | 17,441 |
2024-01-03 | $45.50 | $45.86 | $45.49 | $45.72 | $45.72 | 7,699 |
2024-01-02 | $45.46 | $45.84 | $45.46 | $45.75 | $45.75 | 142,437 |
2023-12-29 | $45.59 | $45.73 | $45.55 | $45.63 | $45.63 | 38,059 |
2023-12-28 | $45.64 | $45.91 | $45.64 | $45.75 | $45.75 | 19,662 |
2023-12-27 | $45.74 | $45.90 | $45.73 | $45.78 | $45.78 | 26,844 |
2023-12-26 | $45.61 | $45.87 | $45.61 | $45.78 | $45.78 | 13,778 |
2023-12-22 | $45.27 | $45.64 | $45.27 | $45.50 | $45.50 | 7,671 |
2023-12-21 | $44.98 | $45.39 | $44.98 | $45.36 | $45.36 | 12,744 |
2023-12-20 | $45.21 | $45.55 | $44.88 | $44.88 | $44.88 | 6,633 |
2023-12-19 | $45.36 | $45.81 | $45.36 | $45.79 | $45.79 | 121,392 |
2023-12-18 | $45.52 | $45.54 | $45.32 | $45.33 | $45.33 | 28,787 |
2023-12-15 | $45.60 | $45.64 | $45.36 | $45.46 | $45.46 | 12,738 |
2023-12-14 | $46.26 | $46.48 | $45.95 | $45.95 | $45.95 | 27,704 |
2023-12-13 | $44.77 | $45.87 | $44.77 | $45.73 | $45.73 | 6,727 |
2023-12-12 | $44.78 | $44.87 | $44.56 | $44.72 | $44.72 | 6,949 |
2023-12-11 | $44.86 | $45.05 | $44.79 | $44.98 | $44.98 | 46,724 |
2023-12-08 | $45.00 | $45.10 | $44.78 | $44.96 | $44.96 | 8,901 |
2023-12-07 | $45.08 | $45.16 | $45.02 | $45.08 | $45.08 | 12,967 |
2023-12-06 | $45.16 | $45.30 | $45.06 | $45.08 | $45.08 | 8,094 |
2023-12-05 | $45.06 | $45.10 | $44.84 | $44.98 | $44.98 | 29,463 |
2023-12-04 | $45.05 | $45.33 | $45.05 | $45.12 | $45.12 | 17,172 |
2023-12-01 | $44.97 | $45.39 | $44.97 | $45.39 | $45.39 | 7,900 |
2023-11-30 | $44.68 | $44.97 | $44.61 | $44.93 | $44.93 | 9,150 |
2023-11-29 | $44.77 | $44.84 | $44.63 | $44.68 | $44.68 | 6,350 |
2023-11-28 | $44.53 | $44.67 | $44.49 | $44.49 | $44.49 | 4,550 |
2023-11-27 | $44.42 | $44.49 | $44.29 | $44.42 | $44.42 | 14,779 |
2023-11-24 | $44.35 | $44.42 | $44.22 | $44.42 | $44.42 | 9,238 |
2023-11-22 | $43.93 | $44.10 | $43.83 | $44.09 | $44.09 | 13,103 |
2023-11-21 | $43.91 | $43.96 | $43.84 | $43.87 | $43.87 | 162,709 |
2023-11-20 | $43.81 | $44.07 | $43.79 | $43.95 | $43.95 | 12,327 |
2023-11-17 | $43.66 | $43.96 | $43.63 | $43.89 | $43.89 | 14,868 |
2023-11-16 | $43.50 | $43.62 | $43.32 | $43.47 | $43.47 | 13,771 |
2023-11-15 | $43.32 | $43.74 | $43.32 | $43.47 | $43.47 | 38,120 |
2023-11-14 | $42.69 | $43.50 | $42.69 | $43.39 | $43.39 | 49,883 |
2023-11-13 | $41.91 | $42.19 | $41.89 | $42.08 | $42.08 | 10,674 |
2023-11-10 | $41.86 | $42.09 | $41.75 | $42.09 | $42.09 | 3,216 |
2023-11-09 | $42.38 | $42.38 | $41.88 | $41.88 | $41.88 | 4,162 |
2023-11-08 | $42.20 | $42.20 | $41.92 | $42.05 | $42.05 | 34,420 |
2023-11-07 | $42.42 | $42.52 | $42.22 | $42.31 | $42.31 | 41,823 |
2023-11-06 | $42.99 | $42.99 | $42.63 | $42.70 | $42.70 | 23,129 |
2023-11-03 | $42.95 | $43.23 | $42.95 | $43.04 | $43.04 | 10,684 |
2023-11-02 | $41.93 | $42.65 | $41.93 | $42.58 | $42.58 | 51,875 |
2023-11-01 | $41.03 | $41.59 | $41.03 | $41.46 | $41.46 | 31,946 |
2023-10-31 | $40.92 | $41.14 | $40.91 | $41.14 | $41.14 | 71,916 |
2023-10-30 | $40.90 | $40.90 | $40.52 | $40.85 | $40.85 | 15,716 |
2023-10-27 | $40.84 | $40.86 | $40.34 | $40.47 | $40.47 | 58,928 |
2023-10-26 | $40.60 | $41.05 | $40.60 | $40.92 | $40.92 | 18,908 |
2023-10-25 | $40.67 | $40.85 | $40.61 | $40.69 | $40.69 | 11,972 |
2023-10-24 | $40.75 | $40.87 | $40.68 | $40.82 | $40.82 | 3,954 |
2023-10-23 | $40.25 | $40.68 | $40.20 | $40.49 | $40.49 | 34,732 |
2023-10-20 | $40.99 | $40.99 | $40.60 | $40.60 | $40.60 | 5,809 |
2023-10-19 | $41.16 | $41.29 | $40.90 | $40.95 | $40.95 | 40,112 |
2023-10-18 | $41.52 | $41.52 | $41.16 | $41.18 | $41.18 | 23,526 |
2023-10-17 | $41.97 | $42.02 | $41.70 | $41.76 | $41.76 | 133,812 |
2023-10-16 | $41.64 | $42.00 | $41.43 | $41.99 | $41.99 | 50,021 |
2023-10-13 | $41.60 | $41.72 | $41.43 | $41.53 | $41.53 | 9,076 |
2023-10-12 | $41.76 | $41.76 | $41.33 | $41.37 | $41.37 | 9,408 |
2023-10-11 | $41.54 | $41.88 | $41.54 | $41.76 | $41.76 | 19,364 |
2023-10-10 | $41.07 | $41.47 | $41.07 | $41.38 | $41.38 | 10,475 |
2023-10-09 | $40.57 | $40.89 | $40.54 | $40.89 | $40.89 | 12,561 |
2023-10-06 | $39.87 | $40.59 | $39.44 | $40.47 | $40.47 | 20,125 |
2023-10-05 | $39.79 | $40.14 | $39.78 | $40.09 | $40.09 | 22,181 |
2023-10-04 | $39.86 | $39.94 | $39.44 | $39.94 | $39.94 | 12,438 |
2023-10-03 | $39.86 | $39.92 | $39.58 | $39.92 | $39.92 | 11,366 |
2023-10-02 | $41.03 | $41.03 | $40.22 | $40.27 | $40.27 | 8,444 |
2023-09-29 | $41.77 | $41.77 | $41.23 | $41.39 | $41.39 | 4,085 |
2023-09-28 | $41.42 | $41.63 | $41.34 | $41.53 | $41.53 | 11,235 |
2023-09-27 | $41.78 | $41.80 | $41.26 | $41.56 | $41.56 | 13,393 |
2023-09-26 | $42.14 | $42.14 | $41.61 | $41.63 | $41.63 | 9,120 |
2023-09-25 | $42.24 | $42.47 | $42.23 | $42.47 | $42.47 | 13,447 |
2023-09-22 | $42.62 | $42.73 | $42.50 | $42.50 | $42.50 | 7,850 |
2023-09-21 | $43.06 | $43.08 | $42.54 | $42.55 | $42.55 | 8,501 |
2023-09-20 | $43.49 | $43.79 | $43.32 | $43.32 | $43.32 | 32,568 |
2023-09-19 | $43.93 | $44.04 | $43.61 | $43.61 | $43.20 | 39,036 |
2023-09-18 | $43.86 | $43.93 | $43.65 | $43.85 | $43.43 | 15,372 |
2023-09-15 | $44.00 | $44.24 | $43.88 | $43.94 | $43.52 | 39,410 |
2023-09-14 | $43.65 | $44.00 | $43.65 | $43.99 | $43.57 | 6,373 |
2023-09-13 | $43.24 | $43.44 | $43.24 | $43.42 | $43.00 | 4,516 |
2023-09-12 | $43.13 | $43.32 | $43.01 | $43.29 | $42.88 | 7,631 |
2023-09-11 | $43.29 | $43.36 | $43.20 | $43.24 | $42.83 | 6,609 |
2023-09-08 | $42.98 | $43.21 | $42.97 | $43.10 | $42.69 | 28,848 |
2023-09-07 | $42.57 | $43.01 | $42.57 | $42.94 | $42.53 | 3,473 |
2023-09-06 | $43.01 | $43.01 | $42.38 | $42.58 | $42.18 | 14,991 |
2023-09-05 | $43.41 | $43.41 | $43.11 | $43.12 | $42.71 | 7,874 |
2023-09-01 | $43.72 | $43.72 | $43.42 | $43.46 | $43.05 | 3,457 |
2023-08-31 | $43.92 | $43.92 | $43.51 | $43.53 | $43.11 | 4,860 |
2023-08-30 | $43.94 | $44.07 | $43.75 | $43.85 | $43.43 | 7,073 |
2023-08-29 | $43.52 | $43.83 | $43.51 | $43.83 | $43.41 | 2,295 |
2023-08-28 | $43.47 | $43.47 | $43.35 | $43.43 | $43.02 | 2,570 |
2023-08-25 | $43.07 | $43.34 | $43.04 | $43.19 | $43.19 | 51,633 |
2023-08-24 | $43.30 | $43.43 | $43.00 | $43.00 | $43.00 | 11,399 |
2023-08-23 | $43.11 | $43.31 | $43.04 | $43.25 | $43.25 | 7,838 |
2023-08-22 | $41.61 | $43.09 | $41.61 | $43.01 | $43.01 | 9,650 |
2023-08-21 | $43.19 | $43.19 | $42.86 | $43.13 | $43.13 | 10,856 |
2023-08-18 | $42.98 | $43.28 | $42.98 | $43.26 | $43.26 | 12,341 |
2023-08-17 | $43.44 | $43.45 | $43.06 | $43.15 | $43.15 | 7,301 |
2023-08-16 | $43.55 | $43.68 | $43.32 | $43.33 | $43.33 | 17,765 |
2023-08-15 | $43.93 | $43.93 | $43.49 | $43.59 | $43.59 | 8,534 |
2023-08-14 | $44.33 | $44.33 | $44.02 | $44.07 | $44.07 | 11,146 |
2023-08-11 | $44.25 | $44.53 | $44.25 | $44.38 | $44.38 | 3,861 |
2023-08-10 | $44.64 | $44.70 | $44.36 | $44.42 | $44.42 | 14,628 |
2023-08-09 | $44.16 | $44.50 | $44.16 | $44.36 | $44.36 | 12,712 |
2023-08-08 | $43.81 | $44.13 | $43.73 | $44.13 | $44.13 | 11,341 |
2023-08-07 | $44.10 | $44.18 | $44.02 | $44.16 | $44.16 | 57,842 |
2023-08-04 | $44.34 | $44.44 | $43.98 | $43.98 | $43.98 | 51,983 |
2023-08-03 | $44.31 | $44.31 | $44.00 | $44.04 | $44.04 | 18,762 |
2023-08-02 | $44.55 | $44.58 | $44.30 | $44.51 | $44.51 | 11,974 |
2023-08-01 | $45.16 | $45.19 | $44.87 | $44.95 | $44.95 | 9,236 |
2023-07-31 | $45.34 | $45.53 | $45.34 | $45.37 | $45.37 | 11,321 |
2023-07-28 | $45.56 | $45.56 | $45.07 | $45.19 | $45.19 | 6,589 |
2023-07-27 | $45.94 | $45.94 | $45.30 | $45.34 | $45.34 | 4,943 |
2023-07-26 | $45.47 | $45.90 | $45.47 | $45.72 | $45.72 | 14,013 |
2023-07-25 | $45.69 | $45.72 | $45.54 | $45.64 | $45.64 | 8,052 |
2023-07-24 | $45.60 | $45.86 | $45.54 | $45.77 | $45.77 | 4,423 |
2023-07-21 | $45.57 | $45.75 | $45.50 | $45.66 | $45.66 | 5,011 |
2023-07-20 | $45.27 | $45.44 | $45.12 | $45.43 | $45.43 | 6,510 |
2023-07-19 | $45.24 | $45.53 | $45.24 | $45.37 | $45.37 | 5,326 |
2023-07-18 | $44.90 | $45.29 | $44.78 | $45.01 | $45.01 | 14,760 |
2023-07-17 | $45.27 | $45.27 | $45.03 | $45.03 | $45.03 | 6,463 |
2023-07-14 | $45.52 | $45.52 | $45.42 | $45.42 | $45.42 | 46,035 |
2023-07-13 | $45.44 | $45.74 | $45.44 | $45.73 | $45.73 | 6,807 |
2023-07-12 | $45.14 | $45.46 | $45.14 | $45.35 | $45.35 | 9,283 |
2023-07-11 | $44.48 | $44.82 | $44.47 | $44.80 | $44.80 | 4,453 |
2023-07-10 | $44.37 | $44.44 | $44.23 | $44.35 | $44.35 | 30,527 |
2023-07-07 | $44.26 | $44.63 | $44.14 | $44.52 | $44.52 | 25,232 |
2023-07-06 | $44.11 | $44.47 | $44.11 | $44.29 | $44.29 | 65,355 |
2023-07-05 | $44.91 | $44.94 | $44.74 | $44.89 | $44.89 | 7,537 |
2023-07-03 | $44.90 | $45.18 | $44.90 | $45.18 | $45.18 | 3,562 |
2023-06-30 | $44.76 | $44.92 | $44.65 | $44.90 | $44.90 | 14,554 |
2023-06-29 | $44.30 | $44.56 | $44.26 | $44.51 | $44.51 | 8,743 |
2023-06-28 | $44.39 | $44.47 | $44.32 | $44.47 | $44.47 | 4,955 |
2023-06-27 | $44.32 | $44.50 | $44.30 | $44.46 | $44.46 | 3,142 |
2023-06-26 | $43.77 | $44.26 | $43.77 | $44.14 | $44.14 | 32,770 |
2023-06-23 | $44.23 | $44.24 | $43.68 | $43.71 | $43.71 | 14,274 |
2023-06-22 | $44.32 | $44.42 | $44.28 | $44.34 | $44.34 | 7,360 |
2023-06-21 | $44.46 | $44.85 | $44.46 | $44.73 | $44.73 | 5,171 |
2023-06-20 | $45.30 | $45.33 | $45.10 | $45.17 | $44.67 | 5,605 |
2023-06-16 | $45.79 | $45.86 | $45.71 | $45.71 | $45.21 | 16,039 |
2023-06-15 | $45.24 | $45.70 | $45.24 | $45.66 | $45.15 | 4,553 |
2023-06-14 | $45.40 | $45.40 | $45.12 | $45.12 | $45.12 | 4,850 |
2023-06-13 | $45.13 | $45.25 | $45.00 | $45.12 | $45.12 | 51,689 |
2023-06-12 | $45.11 | $45.12 | $44.88 | $44.95 | $44.95 | 11,114 |
2023-06-09 | $45.41 | $45.41 | $44.99 | $45.17 | $45.17 | 6,076 |
2023-06-08 | $45.35 | $45.47 | $45.26 | $45.43 | $45.43 | 6,942 |
2023-06-07 | $45.07 | $45.46 | $45.07 | $45.38 | $45.38 | 13,562 |
2023-06-06 | $44.77 | $45.03 | $44.77 | $45.03 | $45.03 | 27,443 |
2023-06-05 | $44.96 | $45.11 | $44.69 | $44.77 | $44.77 | 6,438 |
2023-06-02 | $44.56 | $45.00 | $44.56 | $45.00 | $45.00 | 8,900 |
2023-06-01 | $44.09 | $44.40 | $44.09 | $44.30 | $44.30 | 7,146 |
2023-05-31 | $43.77 | $44.07 | $43.67 | $44.00 | $44.00 | 24,364 |
2023-05-30 | $44.02 | $44.24 | $43.89 | $43.95 | $43.95 | 26,022 |
2023-05-26 | $44.10 | $44.24 | $43.98 | $44.15 | $44.15 | 8,369 |
2023-05-25 | $44.33 | $44.33 | $43.82 | $43.99 | $43.99 | 46,976 |
2023-05-24 | $44.71 | $44.71 | $44.40 | $44.50 | $44.50 | 19,017 |
2023-05-23 | $45.11 | $45.23 | $44.21 | $44.88 | $44.88 | 13,480 |
2023-05-22 | $45.23 | $45.43 | $45.14 | $45.30 | $45.30 | 5,092 |
2023-05-19 | $45.32 | $45.40 | $45.11 | $45.15 | $45.15 | 25,748 |
2023-05-18 | $45.20 | $45.20 | $44.87 | $45.19 | $45.19 | 8,632 |
2023-05-17 | $45.60 | $45.69 | $45.36 | $45.58 | $45.58 | 6,187 |
2023-05-16 | $46.11 | $46.17 | $45.35 | $45.35 | $45.35 | 20,340 |
2023-05-15 | $46.41 | $46.41 | $46.12 | $46.19 | $46.19 | 12,700 |
2023-05-12 | $46.24 | $46.30 | $46.00 | $46.21 | $46.21 | 10,899 |
2023-05-11 | $45.94 | $46.25 | $45.93 | $46.18 | $46.18 | 15,448 |
2023-05-10 | $46.54 | $46.66 | $46.28 | $46.63 | $46.63 | 8,845 |
2023-05-09 | $46.31 | $46.57 | $46.29 | $46.46 | $46.46 | 5,501 |
2023-05-08 | $46.73 | $46.73 | $46.40 | $46.40 | $46.40 | 7,572 |
2023-05-05 | $46.57 | $46.72 | $46.37 | $46.61 | $46.61 | 9,196 |
2023-05-04 | $45.84 | $46.24 | $45.80 | $46.07 | $46.07 | 11,729 |
2023-05-03 | $46.13 | $46.63 | $45.53 | $45.91 | $45.91 | 25,859 |
2023-05-02 | $46.37 | $46.37 | $45.77 | $45.89 | $45.89 | 17,918 |
2023-05-01 | $46.84 | $46.93 | $46.72 | $46.72 | $46.72 | 7,235 |
2023-04-28 | $46.73 | $46.87 | $46.64 | $46.71 | $46.71 | 17,629 |
2023-04-27 | $46.33 | $46.70 | $46.28 | $46.57 | $46.57 | 11,775 |
2023-04-26 | $46.22 | $46.50 | $46.07 | $46.14 | $46.14 | 37,040 |
2023-04-25 | $46.50 | $46.61 | $46.31 | $46.32 | $46.32 | 19,682 |
2023-04-24 | $46.37 | $46.78 | $46.37 | $46.67 | $46.67 | 18,230 |
2023-04-21 | $46.50 | $46.54 | $46.31 | $46.48 | $46.48 | 16,235 |
2023-04-20 | $46.56 | $46.57 | $46.30 | $46.39 | $46.39 | 14,049 |
2023-04-19 | $46.59 | $46.79 | $46.59 | $46.70 | $46.70 | 9,561 |
2023-04-18 | $46.66 | $46.66 | $46.40 | $46.57 | $46.57 | 258,993 |
2023-04-17 | $46.54 | $46.67 | $46.49 | $46.63 | $46.63 | 153,004 |
2023-04-14 | $46.83 | $46.83 | $46.40 | $46.52 | $46.52 | 14,842 |
2023-04-13 | $46.89 | $47.15 | $46.79 | $47.07 | $47.07 | 22,936 |
2023-04-12 | $46.92 | $47.14 | $46.77 | $46.77 | $46.77 | 8,921 |
2023-04-11 | $46.51 | $46.80 | $46.51 | $46.74 | $46.74 | 11,967 |
2023-04-10 | $46.17 | $46.50 | $46.15 | $46.46 | $46.46 | 24,388 |
2023-04-06 | $46.30 | $46.51 | $46.29 | $46.37 | $46.37 | 8,510 |
2023-04-05 | $45.84 | $46.36 | $45.84 | $46.23 | $46.23 | 6,703 |
2023-04-04 | $45.62 | $45.82 | $45.60 | $45.66 | $45.66 | 19,062 |
2023-04-03 | $45.56 | $45.64 | $45.48 | $45.56 | $45.56 | 5,904 |
2023-03-31 | $45.30 | $45.61 | $45.17 | $45.43 | $45.43 | 44,902 |
2023-03-30 | $45.27 | $45.30 | $45.16 | $45.30 | $45.30 | 27,337 |
2023-03-29 | $44.55 | $44.93 | $44.55 | $44.93 | $44.93 | 32,194 |
2023-03-28 | $44.16 | $44.35 | $44.08 | $44.12 | $44.12 | 77,013 |
2023-03-27 | $44.13 | $44.22 | $43.87 | $43.96 | $43.96 | 13,207 |
2023-03-24 | $43.04 | $43.82 | $42.93 | $43.78 | $43.78 | 6,481 |
2023-03-23 | $43.67 | $44.08 | $43.20 | $43.27 | $43.27 | 22,806 |
2023-03-22 | $44.13 | $44.25 | $43.65 | $43.65 | $43.65 | 5,797 |
2023-03-21 | $44.77 | $44.77 | $44.30 | $44.55 | $44.29 | 14,689 |
2023-03-20 | $44.48 | $44.70 | $44.37 | $44.61 | $44.61 | 10,867 |
2023-03-17 | $44.43 | $44.43 | $44.03 | $44.11 | $44.11 | 28,853 |
2023-03-16 | $44.06 | $44.70 | $44.06 | $44.70 | $44.70 | 169,944 |
2023-03-15 | $43.98 | $44.38 | $43.65 | $44.12 | $44.12 | 12,455 |
2023-03-14 | $45.07 | $45.29 | $44.77 | $44.94 | $44.94 | 5,722 |
2023-03-13 | $43.99 | $44.86 | $43.99 | $44.55 | $44.55 | 15,495 |
2023-03-10 | $44.58 | $44.66 | $43.97 | $44.07 | $44.07 | 18,569 |
2023-03-09 | $44.97 | $45.13 | $44.43 | $44.49 | $44.49 | 34,376 |
2023-03-08 | $44.90 | $45.07 | $44.77 | $44.92 | $44.92 | 8,898 |
2023-03-07 | $45.35 | $45.35 | $44.59 | $44.72 | $44.72 | 7,336 |
2023-03-06 | $45.53 | $45.73 | $45.36 | $45.49 | $45.49 | 22,116 |
2023-03-03 | $45.06 | $45.66 | $45.06 | $45.54 | $45.54 | 9,596 |
2023-03-02 | $44.39 | $44.92 | $44.39 | $44.91 | $44.91 | 7,619 |
2023-03-01 | $44.66 | $44.69 | $44.43 | $44.56 | $44.56 | 27,452 |
2023-02-28 | $45.13 | $45.13 | $44.63 | $44.64 | $44.64 | 66,781 |
2023-02-27 | $45.41 | $45.66 | $45.18 | $45.20 | $45.20 | 18,032 |
2023-02-24 | $44.88 | $45.13 | $44.87 | $45.09 | $45.09 | 17,137 |
2023-02-23 | $45.34 | $45.68 | $45.27 | $45.46 | $45.46 | 22,061 |
2023-02-22 | $45.60 | $45.71 | $45.15 | $45.26 | $45.26 | 17,674 |
2023-02-21 | $45.91 | $46.02 | $45.45 | $45.50 | $45.50 | 39,181 |
2023-02-17 | $46.00 | $46.35 | $45.97 | $46.31 | $46.31 | 26,515 |
2023-02-16 | $45.95 | $46.56 | $45.95 | $46.26 | $46.26 | 22,966 |
2023-02-15 | $46.24 | $46.72 | $46.24 | $46.65 | $46.65 | 57,586 |
2023-02-14 | $46.44 | $46.87 | $46.32 | $46.60 | $46.60 | 27,586 |
2023-02-13 | $46.41 | $46.77 | $46.41 | $46.68 | $46.68 | 7,342 |
2023-02-10 | $45.75 | $46.37 | $45.75 | $46.29 | $46.29 | 21,375 |
2023-02-09 | $46.58 | $46.58 | $45.95 | $45.99 | $45.99 | 21,386 |
2023-02-08 | $46.38 | $46.40 | $45.99 | $46.07 | $46.07 | 24,263 |
2023-02-07 | $46.15 | $46.50 | $45.81 | $46.46 | $46.46 | 74,291 |
2023-02-06 | $46.22 | $46.46 | $46.17 | $46.46 | $46.46 | 48,936 |
2023-02-03 | $46.73 | $46.73 | $46.38 | $46.59 | $46.59 | 17,985 |
2023-02-02 | $47.55 | $47.56 | $47.18 | $47.34 | $47.34 | 2,823 |
2023-02-01 | $46.86 | $47.36 | $46.55 | $47.10 | $47.10 | 34,799 |
2023-01-31 | $46.54 | $46.93 | $46.52 | $46.93 | $46.93 | 54,625 |
2023-01-30 | $46.74 | $47.02 | $46.52 | $46.52 | $46.52 | 54,829 |
2023-01-27 | $46.87 | $47.21 | $46.83 | $47.00 | $47.00 | 32,833 |
2023-01-26 | $46.87 | $47.10 | $46.73 | $47.04 | $47.04 | 10,955 |
2023-01-25 | $46.84 | $46.84 | $46.54 | $46.82 | $46.82 | 8,645 |
2023-01-24 | $46.70 | $46.93 | $46.31 | $46.93 | $46.93 | 12,349 |
2023-01-23 | $46.62 | $47.01 | $46.62 | $46.77 | $46.77 | 25,098 |
2023-01-20 | $46.56 | $46.86 | $46.50 | $46.86 | $46.86 | 58,525 |
2023-01-19 | $46.32 | $46.54 | $46.26 | $46.46 | $46.46 | 461,655 |
2023-01-18 | $47.33 | $47.33 | $46.30 | $46.41 | $46.41 | 81,816 |
2023-01-17 | $46.93 | $47.27 | $45.78 | $47.07 | $47.07 | 62,977 |
2023-01-13 | $46.75 | $47.19 | $46.62 | $46.99 | $46.99 | 26,420 |
2023-01-12 | $46.99 | $47.16 | $46.45 | $46.96 | $46.96 | 26,934 |
2023-01-11 | $46.34 | $46.70 | $46.33 | $46.67 | $46.67 | 20,618 |
2023-01-10 | $45.96 | $46.16 | $45.75 | $46.04 | $46.04 | 11,232 |
2023-01-09 | $46.06 | $46.37 | $46.05 | $46.05 | $46.05 | 88,016 |
2023-01-06 | $45.13 | $45.81 | $45.13 | $45.61 | $45.61 | 10,026 |
2023-01-05 | $44.91 | $45.09 | $44.54 | $44.54 | $44.54 | 13,604 |
2023-01-04 | $44.81 | $45.32 | $44.65 | $45.02 | $45.02 | 42,563 |
2023-01-03 | $44.57 | $44.95 | $44.06 | $44.39 | $44.39 | 42,793 |
2022-12-30 | $44.64 | $44.78 | $44.19 | $44.47 | $44.47 | 57,242 |
2022-12-29 | $44.42 | $44.90 | $44.37 | $44.74 | $44.74 | 161,786 |
2022-12-28 | $44.86 | $45.12 | $44.20 | $44.28 | $44.28 | 124,267 |
2022-12-27 | $44.84 | $44.98 | $44.64 | $44.90 | $44.90 | 70,137 |
2022-12-23 | $44.24 | $44.73 | $44.19 | $44.66 | $44.66 | 19,808 |
2022-12-22 | $44.46 | $44.54 | $43.58 | $44.16 | $44.16 | 44,615 |
2022-12-21 | $44.63 | $44.99 | $44.63 | $44.83 | $44.50 | 14,365 |
2022-12-20 | $44.11 | $44.50 | $44.05 | $44.39 | $44.06 | 62,858 |
2022-12-19 | $44.61 | $44.77 | $44.05 | $44.19 | $43.86 | 56,701 |
2022-12-16 | $44.79 | $44.85 | $44.28 | $44.45 | $44.12 | 44,903 |
2022-12-15 | $45.93 | $45.98 | $45.28 | $45.39 | $45.05 | 76,867 |
2022-12-14 | $46.46 | $46.71 | $46.06 | $46.26 | $45.92 | 64,199 |
2022-12-13 | $46.66 | $46.88 | $46.07 | $46.44 | $46.10 | 19,644 |
2022-12-12 | $45.52 | $45.88 | $45.37 | $45.88 | $45.54 | 28,580 |
2022-12-09 | $45.62 | $45.76 | $45.41 | $45.41 | $45.07 | 13,973 |
2022-12-08 | $45.76 | $45.76 | $45.38 | $45.67 | $45.33 | 62,152 |
2022-12-07 | $45.48 | $45.80 | $45.43 | $45.45 | $45.11 | 80,756 |
2022-12-06 | $45.87 | $45.87 | $45.30 | $45.54 | $45.20 | 24,392 |
2022-12-05 | $46.13 | $46.22 | $45.70 | $45.86 | $45.86 | 45,213 |
2022-12-02 | $46.16 | $46.49 | $46.10 | $46.44 | $46.44 | 166,338 |
2022-12-01 | $46.88 | $47.19 | $46.60 | $46.60 | $46.60 | 92,616 |
2022-11-30 | $45.92 | $46.52 | $45.65 | $46.46 | $46.46 | 21,613 |
2022-11-29 | $45.64 | $45.77 | $45.61 | $45.73 | $45.73 | 18,383 |
2022-11-28 | $46.05 | $46.27 | $45.72 | $45.84 | $45.84 | 81,848 |
2022-11-25 | $46.39 | $46.59 | $46.39 | $46.42 | $46.42 | 82,805 |
2022-11-23 | $45.76 | $46.27 | $45.76 | $46.27 | $46.27 | 10,720 |
2022-11-22 | $45.63 | $45.98 | $45.60 | $45.89 | $45.89 | 86,699 |
2022-11-21 | $45.11 | $45.39 | $44.94 | $45.39 | $45.39 | 15,105 |
2022-11-18 | $45.05 | $45.34 | $44.99 | $45.33 | $45.33 | 43,323 |
2022-11-17 | $44.89 | $44.90 | $44.56 | $44.87 | $44.87 | 168,591 |
2022-11-16 | $45.13 | $45.48 | $45.13 | $45.33 | $45.33 | 40,329 |
2022-11-15 | $45.34 | $45.46 | $44.95 | $45.23 | $45.23 | 10,905 |
2022-11-14 | $45.22 | $45.52 | $44.80 | $44.94 | $44.94 | 53,453 |
2022-11-11 | $45.05 | $45.38 | $44.96 | $45.33 | $45.33 | 5,594 |
2022-11-10 | $44.21 | $45.03 | $44.17 | $45.02 | $45.02 | 22,791 |
2022-11-09 | $43.34 | $43.72 | $42.93 | $42.98 | $42.98 | 34,349 |
2022-11-08 | $43.26 | $43.72 | $43.25 | $43.49 | $43.49 | 10,768 |
2022-11-07 | $43.33 | $43.33 | $43.09 | $43.26 | $43.26 | 40,464 |
2022-11-04 | $43.39 | $43.59 | $42.81 | $43.45 | $43.45 | 90,254 |
2022-11-03 | $42.38 | $42.83 | $42.37 | $42.67 | $42.67 | 14,313 |
2022-11-02 | $43.14 | $43.72 | $42.83 | $42.84 | $42.84 | 21,686 |
2022-11-01 | $43.56 | $43.56 | $43.10 | $43.19 | $43.19 | 31,780 |
2022-10-31 | $42.73 | $43.15 | $42.72 | $43.03 | $43.03 | 37,647 |
2022-10-28 | $42.57 | $43.07 | $42.57 | $43.07 | $43.07 | 40,324 |
2022-10-27 | $42.61 | $42.95 | $42.54 | $42.58 | $42.58 | 42,866 |
2022-10-26 | $42.19 | $42.42 | $42.08 | $42.27 | $42.27 | 19,986 |
2022-10-25 | $41.09 | $41.85 | $41.09 | $41.85 | $41.85 | 101,681 |
2022-10-24 | $41.00 | $41.14 | $40.77 | $40.88 | $40.88 | 25,556 |
2022-10-21 | $40.33 | $41.02 | $40.33 | $41.00 | $41.00 | 9,254 |
2022-10-20 | $41.12 | $41.12 | $40.35 | $40.50 | $40.50 | 14,060 |
2022-10-19 | $41.15 | $41.15 | $40.90 | $40.96 | $40.96 | 20,573 |
2022-10-18 | $41.34 | $41.44 | $40.88 | $41.19 | $41.19 | 446,552 |
2022-10-17 | $40.47 | $41.02 | $40.47 | $40.83 | $40.83 | 131,889 |
2022-10-14 | $40.69 | $40.69 | $39.66 | $39.71 | $39.71 | 12,287 |
2022-10-13 | $38.79 | $40.55 | $38.79 | $40.53 | $40.53 | 15,426 |
2022-10-12 | $39.84 | $39.84 | $39.41 | $39.42 | $39.42 | 10,160 |
2022-10-11 | $40.02 | $40.46 | $39.76 | $40.04 | $40.04 | 5,774 |
2022-10-10 | $40.75 | $40.75 | $40.09 | $40.10 | $40.10 | 30,012 |
2022-10-07 | $40.96 | $40.98 | $40.34 | $40.57 | $40.57 | 9,095 |
2022-10-06 | $42.02 | $42.02 | $41.03 | $41.12 | $41.12 | 15,008 |
2022-10-05 | $42.33 | $42.48 | $41.98 | $42.27 | $42.27 | 19,492 |
2022-10-04 | $42.55 | $42.98 | $42.55 | $42.93 | $42.93 | 11,666 |
2022-10-03 | $41.50 | $42.02 | $41.50 | $41.87 | $41.87 | 12,160 |
2022-09-30 | $41.07 | $41.12 | $40.74 | $40.74 | $40.74 | 10,770 |
2022-09-29 | $41.61 | $41.61 | $40.90 | $41.11 | $41.11 | 39,063 |
2022-09-28 | $41.42 | $42.10 | $41.42 | $42.09 | $42.09 | 14,496 |
2022-09-27 | $41.70 | $41.84 | $41.00 | $41.13 | $41.13 | 14,501 |
2022-09-26 | $42.23 | $42.23 | $41.23 | $41.48 | $41.48 | 20,410 |
2022-09-23 | $43.27 | $43.27 | $42.22 | $42.47 | $42.47 | 29,346 |
2022-09-22 | $44.48 | $44.48 | $44.17 | $44.18 | $44.18 | 9,085 |
2022-09-21 | $45.35 | $45.36 | $44.39 | $44.39 | $44.39 | 15,767 |
2022-09-20 | $45.67 | $45.67 | $45.31 | $45.51 | $45.16 | 8,246 |
2022-09-19 | $45.75 | $46.20 | $45.75 | $46.20 | $45.85 | 28,139 |
2022-09-16 | $46.04 | $46.23 | $45.64 | $45.81 | $45.46 | 12,653 |
2022-09-15 | $46.81 | $46.81 | $46.37 | $46.44 | $46.08 | 60,162 |
2022-09-14 | $47.00 | $47.26 | $46.98 | $47.19 | $46.83 | 8,755 |
2022-09-13 | $47.61 | $47.61 | $46.71 | $46.80 | $46.43 | 8,215 |
2022-09-12 | $47.95 | $48.23 | $47.95 | $48.16 | $47.78 | 9,576 |
2022-09-09 | $47.42 | $47.68 | $47.38 | $47.51 | $47.51 | 10,202 |
2022-09-08 | $46.65 | $46.96 | $46.48 | $46.93 | $46.93 | 33,882 |
2022-09-07 | $46.16 | $46.96 | $46.16 | $46.96 | $46.96 | 3,687 |
2022-09-06 | $46.77 | $46.77 | $46.20 | $46.32 | $46.32 | 17,715 |
2022-09-02 | $47.33 | $47.33 | $46.45 | $46.59 | $46.59 | 39,060 |
2022-09-01 | $46.46 | $46.85 | $46.27 | $46.85 | $46.85 | 18,080 |
2022-08-31 | $47.17 | $47.25 | $46.92 | $46.96 | $46.96 | 17,441 |
2022-08-30 | $48.22 | $48.22 | $47.27 | $47.36 | $47.36 | 25,371 |
2022-08-29 | $47.95 | $48.62 | $47.95 | $48.36 | $48.36 | 68,836 |
2022-08-26 | $49.03 | $49.03 | $48.17 | $48.17 | $48.17 | 17,806 |
2022-08-25 | $48.77 | $48.94 | $48.65 | $48.90 | $48.90 | 13,670 |
2022-08-24 | $48.39 | $48.64 | $48.39 | $48.64 | $48.64 | 4,517 |
2022-08-23 | $48.43 | $48.54 | $48.26 | $48.49 | $48.49 | 12,122 |
2022-08-22 | $48.50 | $48.54 | $48.23 | $48.37 | $48.37 | 16,941 |
2022-08-19 | $48.96 | $49.04 | $48.83 | $48.90 | $48.90 | 8,989 |
2022-08-18 | $49.13 | $49.30 | $49.02 | $49.18 | $49.18 | 12,787 |
2022-08-17 | $48.98 | $49.21 | $48.93 | $49.12 | $49.12 | 8,059 |
2022-08-16 | $49.36 | $49.47 | $49.25 | $49.32 | $49.32 | 18,012 |
2022-08-15 | $48.78 | $49.22 | $48.78 | $49.16 | $49.16 | 12,217 |
2022-08-12 | $49.04 | $49.15 | $48.82 | $49.15 | $49.15 | 25,279 |
2022-08-11 | $48.78 | $49.15 | $48.78 | $48.79 | $48.79 | 16,771 |
2022-08-10 | $48.73 | $48.73 | $48.52 | $48.67 | $48.67 | 5,037 |
2022-08-09 | $48.00 | $48.29 | $48.00 | $48.22 | $48.22 | 7,398 |
2022-08-08 | $47.86 | $48.15 | $47.77 | $48.06 | $48.06 | 42,429 |
2022-08-05 | $47.36 | $47.65 | $47.36 | $47.65 | $47.65 | 13,383 |
2022-08-04 | $48.16 | $48.18 | $47.94 | $47.94 | $47.94 | 5,547 |
2022-08-03 | $48.12 | $48.22 | $47.83 | $48.22 | $48.22 | 3,423 |
2022-08-02 | $48.25 | $48.43 | $48.05 | $48.05 | $48.05 | 6,368 |
2022-08-01 | $48.37 | $48.37 | $48.11 | $48.36 | $48.36 | 7,844 |
2022-07-29 | $48.24 | $48.73 | $48.20 | $48.61 | $48.61 | 13,125 |
2022-07-28 | $47.72 | $48.22 | $47.42 | $48.22 | $48.22 | 7,569 |
2022-07-27 | $47.19 | $47.64 | $47.19 | $47.63 | $47.63 | 4,068 |
2022-07-26 | $47.06 | $47.36 | $47.06 | $47.21 | $47.21 | 5,205 |
2022-07-25 | $46.64 | $47.08 | $46.53 | $47.07 | $47.07 | 5,150 |
2022-07-22 | $46.53 | $46.69 | $46.23 | $46.41 | $46.41 | 7,948 |
2022-07-21 | $45.88 | $46.22 | $45.79 | $46.22 | $46.22 | 14,757 |
2022-07-20 | $46.50 | $46.50 | $45.95 | $46.09 | $46.09 | 22,294 |
2022-07-19 | $46.46 | $46.68 | $46.30 | $46.65 | $46.65 | 71,109 |
2022-07-18 | $46.02 | $46.07 | $45.68 | $45.68 | $45.68 | 25,278 |
2022-07-15 | $45.68 | $45.73 | $45.45 | $45.58 | $45.58 | 13,183 |
2022-07-14 | $44.62 | $45.28 | $44.45 | $45.28 | $45.28 | 7,474 |
2022-07-13 | $44.97 | $45.72 | $44.97 | $45.47 | $45.47 | 12,172 |
2022-07-12 | $45.49 | $45.70 | $45.20 | $45.31 | $45.31 | 32,437 |
2022-07-11 | $45.52 | $45.57 | $45.20 | $45.57 | $45.57 | 2,379 |
2022-07-08 | $45.93 | $46.00 | $45.73 | $45.82 | $45.82 | 8,389 |
2022-07-07 | $45.67 | $45.85 | $45.66 | $45.73 | $45.73 | 12,504 |
2022-07-06 | $45.40 | $45.40 | $44.96 | $45.25 | $45.25 | 6,062 |
2022-07-05 | $45.65 | $45.65 | $44.68 | $45.42 | $45.42 | 9,970 |
2022-07-01 | $45.87 | $46.67 | $45.71 | $46.62 | $46.62 | 19,564 |
2022-06-30 | $45.52 | $46.13 | $45.52 | $46.00 | $46.00 | 10,542 |
2022-06-29 | $46.68 | $46.68 | $45.87 | $46.06 | $46.06 | 13,598 |
2022-06-28 | $46.82 | $46.82 | $46.16 | $46.19 | $46.19 | 9,400 |
2022-06-27 | $45.99 | $46.37 | $45.99 | $46.26 | $46.26 | 7,850 |
2022-06-24 | $45.76 | $46.07 | $45.76 | $46.01 | $46.01 | 6,685 |
2022-06-23 | $45.14 | $45.22 | $44.75 | $45.05 | $45.05 | 20,031 |
2022-06-22 | $44.36 | $45.31 | $44.36 | $44.91 | $44.91 | 32,424 |
2022-06-21 | $45.03 | $45.51 | $45.03 | $45.40 | $44.95 | 11,125 |
2022-06-17 | $45.00 | $45.12 | $44.15 | $44.52 | $44.07 | 7,909 |
2022-06-16 | $45.36 | $45.36 | $44.74 | $44.77 | $44.33 | 9,274 |
2022-06-15 | $46.24 | $46.43 | $45.43 | $45.98 | $45.52 | 22,383 |
2022-06-14 | $46.84 | $46.84 | $45.48 | $45.80 | $45.34 | 40,320 |
2022-06-13 | $47.73 | $47.73 | $46.68 | $46.78 | $46.31 | 9,302 |
2022-06-10 | $48.92 | $48.92 | $48.54 | $48.70 | $48.22 | 6,225 |
2022-06-09 | $50.22 | $50.22 | $49.45 | $49.47 | $48.98 | 4,341 |
2022-06-08 | $50.81 | $50.96 | $50.37 | $50.37 | $49.87 | 15,116 |
2022-06-07 | $50.32 | $51.03 | $50.30 | $51.03 | $50.52 | 8,940 |
2022-06-06 | $50.80 | $50.80 | $50.48 | $50.48 | $49.98 | 26,469 |
2022-06-03 | $50.53 | $50.55 | $50.43 | $50.48 | $49.98 | 3,013 |
2022-06-02 | $50.13 | $50.71 | $49.74 | $50.70 | $50.20 | 3,670 |
2022-06-01 | $50.42 | $50.42 | $49.66 | $50.06 | $49.56 | 29,465 |
2022-05-31 | $50.50 | $50.50 | $50.14 | $50.23 | $49.73 | 5,508 |
2022-05-27 | $50.23 | $50.75 | $50.23 | $50.74 | $50.24 | 19,181 |
2022-05-26 | $50.32 | $50.40 | $50.08 | $50.11 | $49.61 | 11,595 |
2022-05-25 | $49.82 | $50.20 | $49.82 | $50.17 | $49.67 | 16,370 |
2022-05-24 | $49.30 | $49.97 | $49.06 | $49.88 | $49.38 | 26,068 |
2022-05-23 | $49.31 | $49.55 | $49.02 | $49.46 | $48.97 | 7,640 |
2022-05-20 | $48.89 | $48.89 | $48.30 | $48.80 | $48.31 | 5,144 |
2022-05-19 | $48.20 | $48.73 | $48.20 | $48.47 | $47.99 | 9,643 |
2022-05-18 | $48.82 | $48.83 | $48.19 | $48.31 | $47.83 | 32,927 |
2022-05-17 | $48.80 | $48.90 | $48.40 | $48.90 | $48.41 | 7,870 |
2022-05-16 | $48.12 | $48.52 | $48.10 | $48.23 | $47.75 | 15,489 |
2022-05-13 | $47.39 | $48.05 | $47.39 | $47.93 | $47.45 | 17,431 |
2022-05-12 | $46.97 | $46.97 | $46.52 | $46.62 | $46.16 | 51,449 |
2022-05-11 | $47.27 | $47.78 | $46.94 | $46.97 | $46.51 | 7,330 |
2022-05-10 | $47.94 | $47.94 | $46.64 | $46.96 | $46.49 | 20,178 |
2022-05-09 | $48.43 | $48.43 | $47.28 | $47.51 | $47.04 | 32,902 |
2022-05-06 | $48.50 | $48.91 | $48.08 | $48.89 | $48.40 | 13,805 |
2022-05-05 | $49.38 | $49.38 | $48.44 | $48.68 | $48.19 | 4,163 |
2022-05-04 | $48.74 | $49.86 | $48.72 | $49.85 | $49.36 | 11,475 |
2022-05-03 | $48.24 | $48.87 | $48.14 | $48.75 | $48.27 | 32,752 |
2022-05-02 | $48.23 | $48.40 | $47.40 | $48.04 | $47.56 | 131,486 |
2022-04-29 | $49.42 | $49.42 | $48.34 | $48.34 | $47.86 | 7,263 |
2022-04-28 | $49.09 | $49.78 | $48.94 | $49.66 | $49.17 | 17,154 |
2022-04-27 | $48.69 | $49.42 | $48.69 | $49.00 | $48.52 | 4,839 |
2022-04-26 | $49.30 | $49.51 | $48.91 | $48.91 | $48.43 | 5,947 |
2022-04-25 | $49.05 | $49.61 | $48.69 | $49.37 | $48.88 | 9,582 |
2022-04-22 | $50.62 | $50.62 | $49.93 | $49.93 | $49.43 | 22,501 |
2022-04-21 | $51.36 | $51.58 | $50.83 | $50.88 | $50.37 | 19,993 |
2022-04-20 | $50.91 | $51.47 | $50.91 | $51.33 | $50.82 | 16,615 |
2022-04-19 | $50.38 | $50.76 | $50.38 | $50.57 | $50.07 | 18,992 |
2022-04-18 | $50.61 | $50.65 | $50.31 | $50.33 | $49.83 | 31,113 |
2022-04-14 | $50.60 | $50.83 | $50.44 | $50.58 | $50.08 | 20,817 |
2022-04-13 | $50.43 | $50.65 | $50.33 | $50.61 | $50.11 | 11,608 |
2022-04-12 | $50.48 | $50.75 | $50.31 | $50.41 | $49.91 | 15,977 |
2022-04-11 | $50.79 | $50.79 | $50.37 | $50.37 | $49.87 | 16,235 |
2022-04-08 | $50.89 | $50.97 | $50.77 | $50.78 | $50.28 | 36,741 |
2022-04-07 | $50.60 | $50.60 | $50.18 | $50.46 | $49.96 | 5,189 |
2022-04-06 | $50.22 | $50.56 | $50.22 | $50.47 | $49.97 | 20,699 |
2022-04-05 | $50.30 | $50.50 | $50.00 | $50.02 | $49.52 | 43,039 |
2022-04-04 | $50.36 | $50.36 | $50.09 | $50.23 | $49.73 | 6,942 |
2022-04-01 | $49.83 | $50.33 | $49.83 | $50.33 | $49.84 | 6,279 |
2022-03-31 | $49.93 | $50.14 | $49.62 | $49.62 | $49.13 | 11,888 |
2022-03-30 | $49.76 | $49.92 | $49.76 | $49.91 | $49.42 | 3,896 |
2022-03-29 | $49.29 | $49.69 | $49.20 | $49.59 | $49.10 | 16,424 |
2022-03-28 | $48.81 | $49.08 | $48.81 | $49.06 | $48.57 | 3,890 |
2022-03-25 | $48.45 | $49.10 | $48.45 | $49.10 | $48.61 | 5,981 |
2022-03-24 | $48.21 | $48.32 | $48.15 | $48.32 | $47.84 | 3,851 |
2022-03-23 | $47.79 | $47.95 | $47.69 | $47.80 | $47.33 | 9,441 |
2022-03-22 | $48.29 | $48.30 | $48.08 | $48.17 | $47.48 | 4,121 |
2022-03-21 | $47.99 | $48.34 | $47.99 | $48.19 | $47.50 | 10,162 |
2022-03-18 | $47.76 | $48.03 | $47.76 | $47.95 | $47.27 | 5,291 |
2022-03-17 | $47.76 | $48.03 | $47.74 | $47.89 | $47.21 | 7,142 |
2022-03-16 | $47.32 | $47.42 | $46.64 | $47.42 | $46.74 | 38,787 |
2022-03-15 | $46.67 | $47.01 | $46.55 | $47.01 | $46.34 | 4,385 |
2022-03-14 | $46.83 | $47.07 | $46.53 | $46.73 | $46.07 | 21,864 |
2022-03-11 | $47.77 | $47.77 | $47.11 | $47.11 | $46.43 | 10,266 |
2022-03-10 | $47.15 | $47.58 | $47.15 | $47.58 | $46.90 | 6,312 |
2022-03-09 | $47.58 | $47.86 | $47.51 | $47.51 | $46.83 | 23,161 |
2022-03-08 | $47.54 | $47.54 | $47.10 | $47.10 | $46.43 | 6,129 |
2022-03-07 | $48.12 | $48.12 | $47.07 | $47.21 | $46.54 | 20,721 |
2022-03-04 | $47.27 | $47.79 | $47.27 | $47.79 | $47.11 | 5,129 |
2022-03-03 | $47.59 | $47.69 | $47.41 | $47.68 | $47.00 | 4,764 |
2022-03-02 | $47.04 | $47.68 | $47.04 | $47.61 | $46.93 | 15,043 |
2022-03-01 | $47.14 | $47.20 | $46.51 | $46.87 | $46.20 | 12,209 |
2022-02-28 | $46.46 | $47.04 | $46.46 | $46.99 | $46.32 | 5,879 |
2022-02-25 | $46.29 | $46.87 | $46.21 | $46.86 | $46.19 | 9,074 |
2022-02-24 | $44.97 | $45.68 | $44.90 | $45.68 | $45.03 | 21,420 |
2022-02-23 | $46.14 | $46.14 | $45.61 | $45.61 | $44.96 | 6,521 |
2022-02-22 | $45.97 | $46.09 | $45.67 | $45.83 | $45.17 | 5,337 |
2022-02-18 | $46.31 | $46.51 | $46.09 | $46.21 | $45.55 | 4,086 |
2022-02-17 | $46.56 | $46.67 | $46.37 | $46.49 | $45.83 | 11,523 |
2022-02-16 | $46.75 | $46.83 | $46.55 | $46.73 | $46.06 | 3,329 |
2022-02-15 | $46.60 | $46.70 | $46.54 | $46.54 | $45.88 | 9,507 |
2022-02-14 | $46.92 | $46.92 | $46.34 | $46.50 | $45.84 | 15,067 |
2022-02-11 | $47.39 | $47.52 | $46.89 | $47.00 | $46.33 | 3,069 |
2022-02-10 | $47.45 | $47.86 | $47.11 | $47.16 | $46.49 | 5,288 |
2022-02-09 | $47.78 | $47.88 | $47.70 | $47.85 | $47.17 | 9,979 |
2022-02-08 | $47.34 | $47.46 | $47.28 | $47.31 | $46.64 | 6,341 |
2022-02-07 | $47.22 | $47.47 | $47.20 | $47.24 | $46.56 | 7,665 |
2022-02-04 | $47.21 | $47.50 | $46.95 | $47.26 | $46.59 | 13,607 |
2022-02-03 | $47.48 | $47.62 | $47.35 | $47.35 | $46.67 | 102,776 |
2022-02-02 | $47.51 | $47.80 | $47.47 | $47.80 | $47.12 | 7,923 |
2022-02-01 | $47.25 | $47.41 | $47.02 | $47.37 | $46.69 | 6,686 |
2022-01-31 | $46.64 | $47.15 | $46.64 | $47.15 | $46.48 | 7,877 |
2022-01-28 | $45.95 | $46.52 | $45.87 | $46.52 | $45.86 | 5,290 |
2022-01-27 | $46.44 | $46.61 | $45.81 | $45.98 | $45.32 | 10,177 |
2022-01-26 | $46.89 | $47.01 | $45.99 | $46.27 | $45.61 | 23,029 |
2022-01-25 | $46.03 | $46.58 | $45.88 | $46.58 | $45.92 | 18,338 |
2022-01-24 | $45.89 | $46.25 | $45.11 | $46.25 | $45.59 | 20,736 |
2022-01-21 | $46.82 | $46.93 | $46.39 | $46.51 | $45.85 | 31,863 |
2022-01-20 | $47.22 | $47.52 | $46.76 | $46.91 | $46.24 | 9,447 |
2022-01-19 | $47.43 | $47.53 | $47.12 | $47.15 | $46.48 | 6,729 |
2022-01-18 | $47.22 | $47.32 | $47.07 | $47.24 | $46.56 | 17,580 |
2022-01-14 | $47.61 | $47.70 | $47.25 | $47.69 | $47.01 | 10,119 |
2022-01-13 | $47.87 | $47.95 | $47.55 | $47.62 | $46.94 | 95,424 |
2022-01-12 | $47.48 | $47.70 | $47.48 | $47.70 | $47.02 | 10,957 |
2022-01-11 | $47.13 | $47.42 | $47.04 | $47.40 | $46.73 | 11,553 |
2022-01-10 | $47.08 | $47.26 | $46.93 | $47.22 | $46.55 | 9,658 |
2022-01-07 | $47.19 | $47.62 | $47.12 | $47.49 | $46.81 | 14,829 |
2022-01-06 | $47.18 | $47.34 | $46.96 | $47.23 | $46.56 | 27,870 |
2022-01-05 | $47.89 | $47.89 | $47.15 | $47.15 | $46.48 | 14,115 |
2022-01-04 | $47.94 | $48.15 | $47.87 | $47.91 | $47.23 | 11,116 |
2022-01-03 | $47.93 | $47.99 | $47.63 | $47.99 | $47.31 | 24,368 |
2021-12-31 | $47.70 | $48.00 | $47.70 | $47.83 | $47.15 | 16,040 |
2021-12-30 | $47.69 | $47.80 | $47.59 | $47.71 | $47.03 | 10,758 |
2021-12-29 | $47.50 | $47.70 | $47.50 | $47.69 | $47.01 | 3,757 |
2021-12-28 | $47.40 | $47.62 | $47.40 | $47.58 | $46.90 | 3,371 |
2021-12-27 | $46.97 | $47.40 | $46.97 | $47.40 | $46.73 | 4,274 |
2021-12-23 | $46.82 | $47.01 | $46.82 | $46.91 | $46.24 | 5,763 |
2021-12-22 | $46.89 | $47.09 | $46.89 | $47.09 | $46.11 | 17,097 |
2021-12-21 | $46.48 | $46.83 | $46.48 | $46.61 | $45.64 | 27,858 |
2021-12-20 | $46.20 | $46.40 | $45.96 | $46.40 | $45.44 | 9,849 |
2021-12-17 | $46.61 | $46.76 | $46.45 | $46.45 | $45.49 | 6,823 |
2021-12-16 | $46.60 | $46.95 | $46.60 | $46.75 | $45.78 | 60,465 |
2021-12-15 | $46.16 | $46.55 | $46.06 | $46.50 | $45.53 | 4,469 |
2021-12-14 | $46.32 | $46.32 | $46.07 | $46.11 | $45.16 | 13,219 |
2021-12-13 | $46.29 | $46.46 | $46.15 | $46.34 | $45.38 | 8,531 |
2021-12-10 | $46.25 | $46.43 | $46.22 | $46.43 | $45.47 | 16,718 |
2021-12-09 | $46.55 | $46.55 | $46.18 | $46.23 | $45.27 | 49,310 |
2021-12-08 | $46.72 | $46.73 | $46.53 | $46.65 | $45.68 | 14,726 |
2021-12-07 | $46.35 | $46.70 | $46.35 | $46.70 | $45.73 | 13,750 |
2021-12-06 | $46.00 | $46.21 | $45.68 | $46.08 | $45.12 | 86,189 |
2021-12-03 | $45.82 | $45.82 | $45.22 | $45.45 | $44.51 | 5,261 |
2021-12-02 | $44.90 | $45.62 | $44.90 | $45.44 | $44.50 | 19,153 |
2021-12-01 | $45.37 | $45.89 | $44.67 | $44.67 | $43.74 | 11,181 |
2021-11-30 | $46.00 | $46.00 | $45.12 | $45.12 | $44.18 | 19,195 |
2021-11-29 | $45.99 | $46.58 | $45.88 | $46.03 | $45.08 | 16,344 |
2021-11-26 | $45.99 | $46.04 | $45.73 | $45.98 | $45.03 | 7,589 |
2021-11-24 | $46.37 | $46.91 | $46.37 | $46.80 | $45.83 | 19,693 |
2021-11-23 | $46.16 | $46.53 | $46.16 | $46.44 | $45.48 | 21,076 |
2021-11-22 | $46.04 | $46.29 | $45.90 | $46.07 | $45.11 | 33,615 |
2021-11-19 | $46.21 | $46.21 | $46.01 | $46.12 | $45.16 | 56,715 |
2021-11-18 | $46.36 | $46.41 | $46.14 | $46.39 | $45.43 | 18,050 |
2021-11-17 | $46.61 | $46.61 | $46.37 | $46.47 | $45.50 | 11,973 |
2021-11-16 | $46.88 | $46.88 | $46.54 | $46.54 | $45.57 | 58,819 |
2021-11-15 | $47.00 | $47.01 | $46.75 | $46.86 | $45.88 | 8,250 |
2021-11-12 | $47.08 | $47.08 | $46.85 | $46.87 | $45.90 | 5,818 |
2021-11-11 | $47.21 | $47.21 | $46.81 | $46.96 | $45.99 | 12,467 |
2021-11-10 | $47.59 | $47.70 | $47.05 | $47.22 | $46.24 | 30,416 |
2021-11-09 | $47.51 | $47.51 | $47.28 | $47.44 | $46.46 | 75,118 |
2021-11-08 | $47.64 | $47.69 | $47.24 | $47.37 | $46.39 | 16,292 |
2021-11-05 | $47.30 | $47.48 | $47.30 | $47.39 | $46.41 | 7,151 |
2021-11-04 | $47.36 | $47.38 | $47.07 | $47.17 | $46.19 | 3,528 |
2021-11-03 | $47.40 | $47.40 | $47.08 | $47.31 | $46.33 | 86,107 |
2021-11-02 | $47.48 | $47.50 | $47.32 | $47.45 | $46.47 | 9,834 |
2021-11-01 | $47.50 | $47.61 | $47.25 | $47.58 | $46.59 | 5,448 |
2021-10-29 | $47.38 | $47.38 | $47.02 | $47.17 | $46.19 | 6,222 |
2021-10-28 | $47.44 | $47.59 | $47.44 | $47.57 | $46.58 | 7,986 |
2021-10-27 | $47.66 | $47.70 | $47.35 | $47.38 | $46.40 | 9,020 |
2021-10-26 | $47.59 | $47.75 | $47.50 | $47.50 | $46.52 | 7,552 |
2021-10-25 | $47.64 | $47.64 | $47.38 | $47.52 | $46.53 | 6,370 |
2021-10-22 | $47.21 | $47.63 | $47.21 | $47.62 | $46.63 | 10,787 |
2021-10-21 | $47.24 | $47.24 | $47.07 | $47.22 | $46.24 | 19,278 |
2021-10-20 | $47.22 | $47.55 | $47.22 | $47.55 | $46.56 | 12,114 |
2021-10-19 | $46.96 | $47.12 | $46.96 | $47.04 | $46.06 | 6,278 |
2021-10-18 | $46.81 | $46.86 | $46.66 | $46.68 | $45.71 | 8,218 |
2021-10-15 | $46.82 | $46.98 | $46.82 | $46.89 | $45.92 | 18,519 |
2021-10-14 | $46.82 | $46.82 | $46.54 | $46.75 | $45.78 | 10,989 |
2021-10-13 | $46.01 | $46.36 | $45.80 | $46.36 | $45.40 | 8,620 |
2021-10-12 | $45.72 | $46.15 | $45.72 | $45.99 | $45.04 | 20,460 |
2021-10-11 | $45.85 | $46.02 | $45.66 | $45.66 | $44.72 | 12,677 |
2021-10-08 | $45.88 | $45.97 | $45.82 | $45.84 | $44.89 | 61,373 |
2021-10-07 | $45.80 | $46.05 | $45.80 | $45.83 | $44.88 | 17,469 |
2021-10-06 | $45.48 | $45.78 | $45.14 | $45.77 | $44.82 | 40,587 |
2021-10-05 | $45.97 | $46.01 | $45.76 | $45.80 | $44.85 | 27,900 |
2021-10-04 | $45.73 | $45.90 | $45.67 | $45.85 | $44.90 | 17,992 |
2021-10-01 | $45.34 | $45.63 | $45.19 | $45.50 | $44.56 | 3,622 |
2021-09-30 | $45.40 | $45.46 | $45.14 | $45.16 | $44.23 | 18,598 |
2021-09-29 | $45.28 | $45.50 | $45.28 | $45.37 | $44.43 | 7,868 |
2021-09-28 | $45.53 | $45.53 | $45.15 | $45.29 | $44.35 | 18,433 |
2021-09-27 | $46.19 | $46.27 | $45.97 | $45.97 | $45.01 | 19,862 |
2021-09-24 | $46.08 | $46.13 | $45.91 | $45.93 | $44.97 | 4,606 |
2021-09-23 | $46.35 | $46.50 | $46.33 | $46.37 | $45.41 | 3,166 |
2021-09-22 | $45.99 | $46.54 | $45.99 | $46.20 | $45.24 | 10,252 |
2021-09-21 | $46.28 | $46.57 | $46.28 | $46.36 | $45.02 | 22,291 |
2021-09-20 | $46.36 | $46.36 | $45.64 | $46.08 | $44.75 | 27,489 |
2021-09-17 | $46.99 | $46.99 | $46.57 | $46.57 | $45.22 | 4,035 |
2021-09-16 | $47.23 | $47.23 | $46.81 | $46.99 | $45.63 | 8,642 |
2021-09-15 | $46.92 | $47.21 | $46.92 | $47.17 | $45.80 | 4,569 |
2021-09-14 | $47.14 | $47.14 | $46.90 | $46.93 | $45.57 | 5,053 |
2021-09-13 | $46.98 | $47.24 | $46.97 | $47.12 | $45.76 | 5,910 |
2021-09-10 | $47.18 | $47.18 | $46.63 | $46.63 | $45.28 | 9,546 |
2021-09-09 | $47.50 | $47.54 | $47.23 | $47.23 | $45.87 | 8,077 |
2021-09-08 | $47.32 | $47.69 | $47.32 | $47.63 | $46.25 | 16,148 |
2021-09-07 | $47.65 | $47.65 | $47.26 | $47.32 | $45.95 | 16,442 |
2021-09-03 | $47.76 | $47.76 | $47.59 | $47.65 | $46.27 | 4,818 |
2021-09-02 | $47.51 | $47.74 | $47.51 | $47.74 | $46.36 | 9,370 |
2021-09-01 | $47.09 | $47.47 | $47.09 | $47.39 | $46.02 | 60,184 |
2021-08-31 | $47.01 | $47.01 | $46.82 | $46.87 | $45.51 | 23,407 |
2021-08-30 | $46.82 | $47.00 | $46.82 | $46.90 | $45.54 | 6,654 |
2021-08-27 | $46.50 | $46.90 | $46.50 | $46.85 | $45.49 | 6,525 |
2021-08-26 | $46.68 | $46.68 | $46.35 | $46.38 | $45.04 | 82,007 |
2021-08-25 | $46.82 | $46.87 | $46.58 | $46.74 | $45.39 | 13,928 |
2021-08-24 | $46.84 | $46.94 | $46.64 | $46.81 | $45.46 | 14,021 |
2021-08-23 | $46.90 | $47.08 | $46.90 | $46.98 | $45.62 | 22,870 |
2021-08-20 | $46.35 | $46.74 | $46.35 | $46.74 | $45.39 | 7,278 |
2021-08-19 | $46.51 | $46.60 | $46.27 | $46.50 | $45.16 | 19,772 |
2021-08-18 | $47.14 | $47.14 | $46.65 | $46.66 | $45.31 | 10,507 |
2021-08-17 | $46.92 | $47.03 | $46.66 | $46.99 | $45.63 | 28,195 |
2021-08-16 | $47.14 | $47.21 | $46.92 | $47.21 | $45.84 | 9,021 |
2021-08-13 | $47.05 | $47.33 | $47.05 | $47.14 | $45.78 | 12,197 |
2021-08-12 | $46.94 | $47.01 | $46.88 | $47.01 | $45.65 | 9,647 |
2021-08-11 | $46.78 | $46.92 | $46.73 | $46.92 | $45.56 | 13,288 |
2021-08-10 | $46.52 | $46.74 | $46.51 | $46.64 | $45.29 | 15,366 |
2021-08-09 | $46.70 | $46.71 | $46.39 | $46.53 | $45.18 | 6,744 |
2021-08-06 | $46.76 | $46.87 | $46.66 | $46.82 | $45.47 | 42,113 |
2021-08-05 | $46.77 | $46.86 | $46.70 | $46.80 | $45.45 | 15,964 |
2021-08-04 | $46.88 | $46.88 | $46.52 | $46.72 | $45.37 | 73,586 |
2021-08-03 | $46.48 | $46.80 | $46.48 | $46.80 | $45.45 | 3,367 |
2021-08-02 | $46.72 | $46.83 | $46.57 | $46.57 | $45.22 | 6,086 |
2021-07-30 | $46.80 | $46.85 | $46.47 | $46.51 | $45.16 | 7,043 |
2021-07-29 | $47.05 | $47.05 | $46.76 | $46.83 | $45.48 | 11,865 |
2021-07-28 | $46.86 | $46.86 | $46.50 | $46.73 | $45.38 | 13,223 |
2021-07-27 | $46.43 | $46.68 | $46.34 | $46.68 | $45.33 | 4,905 |
2021-07-26 | $46.34 | $46.53 | $46.34 | $46.53 | $45.18 | 9,902 |
2021-07-23 | $46.21 | $46.39 | $46.15 | $46.36 | $45.02 | 4,039 |
2021-07-22 | $46.25 | $46.25 | $45.96 | $46.10 | $44.77 | 4,212 |
2021-07-21 | $46.33 | $46.44 | $46.07 | $46.19 | $44.85 | 22,119 |
2021-07-20 | $45.56 | $46.05 | $45.56 | $46.01 | $44.68 | 11,470 |
2021-07-19 | $46.30 | $46.30 | $45.35 | $45.67 | $44.35 | 17,208 |
2021-07-16 | $46.68 | $46.86 | $46.56 | $46.56 | $45.21 | 14,532 |
2021-07-15 | $46.57 | $46.64 | $46.50 | $46.58 | $45.23 | 5,244 |
2021-07-14 | $46.80 | $46.89 | $46.64 | $46.64 | $45.29 | 5,505 |
2021-07-13 | $47.09 | $47.09 | $46.77 | $46.79 | $45.44 | 15,170 |
2021-07-12 | $46.95 | $47.17 | $46.94 | $47.10 | $45.74 | 42,361 |
2021-07-09 | $46.78 | $47.10 | $46.78 | $47.10 | $45.74 | 23,751 |
2021-07-08 | $46.63 | $46.72 | $46.48 | $46.64 | $45.29 | 34,334 |
2021-07-07 | $46.88 | $47.03 | $46.74 | $46.94 | $45.58 | 71,832 |
2021-07-06 | $46.91 | $46.91 | $46.42 | $46.75 | $45.40 | 47,885 |
2021-07-02 | $46.49 | $46.78 | $46.46 | $46.72 | $45.37 | 43,059 |
2021-07-01 | $46.29 | $46.51 | $46.24 | $46.49 | $45.15 | 7,931 |
2021-06-30 | $46.18 | $46.40 | $46.00 | $46.24 | $44.90 | 9,781 |
2021-06-29 | $46.56 | $46.61 | $46.31 | $46.35 | $45.01 | 6,865 |
2021-06-28 | $46.86 | $46.86 | $46.55 | $46.61 | $45.26 | 8,216 |
2021-06-25 | $46.77 | $46.88 | $46.68 | $46.83 | $45.48 | 8,402 |
2021-06-24 | $46.73 | $46.84 | $46.55 | $46.68 | $45.33 | 8,649 |
2021-06-23 | $47.01 | $47.01 | $46.50 | $46.50 | $45.16 | 9,563 |
2021-06-22 | $46.94 | $46.94 | $46.75 | $46.81 | $45.46 | 8,442 |
2021-06-21 | $47.14 | $47.63 | $47.14 | $47.60 | $45.59 | 5,100 |
2021-06-18 | $47.71 | $47.71 | $47.06 | $47.06 | $45.07 | 5,989 |
2021-06-17 | $48.23 | $48.28 | $47.83 | $47.99 | $45.96 | 6,582 |
2021-06-16 | $48.72 | $48.83 | $48.21 | $48.27 | $46.23 | 21,298 |
2021-06-15 | $48.56 | $48.64 | $48.51 | $48.60 | $46.54 | 9,689 |
2021-06-14 | $48.49 | $48.59 | $48.44 | $48.59 | $46.53 | 9,467 |
2021-06-11 | $48.37 | $48.42 | $48.26 | $48.42 | $46.37 | 22,326 |
2021-06-10 | $48.02 | $48.33 | $48.02 | $48.26 | $46.22 | 11,642 |
2021-06-09 | $47.85 | $48.23 | $47.85 | $48.02 | $45.99 | 32,118 |
2021-06-08 | $47.95 | $47.95 | $47.59 | $47.71 | $45.69 | 1,277,453 |
2021-06-07 | $47.69 | $47.88 | $47.69 | $47.86 | $45.83 | 10,248 |
2021-06-04 | $47.44 | $47.60 | $47.39 | $47.58 | $45.57 | 7,312 |
2021-06-03 | $47.24 | $47.27 | $47.03 | $47.21 | $45.21 | 74,594 |
2021-06-02 | $47.00 | $47.41 | $47.00 | $47.38 | $45.37 | 14,871 |
2021-06-01 | $46.89 | $46.95 | $46.88 | $46.94 | $44.95 | 11,104 |
2021-05-28 | $46.55 | $46.69 | $46.55 | $46.63 | $44.66 | 20,092 |
2021-05-27 | $46.61 | $46.67 | $46.48 | $46.53 | $44.56 | 4,947 |
2021-05-26 | $46.43 | $46.69 | $46.43 | $46.56 | $44.59 | 9,710 |
2021-05-25 | $46.71 | $46.71 | $46.48 | $46.48 | $44.51 | 18,644 |
2021-05-24 | $46.53 | $46.85 | $46.53 | $46.71 | $44.73 | 60,966 |
2021-05-21 | $46.51 | $46.63 | $46.27 | $46.39 | $44.43 | 11,545 |
2021-05-20 | $46.11 | $46.50 | $46.00 | $46.42 | $44.45 | 21,245 |
2021-05-19 | $46.20 | $46.20 | $45.67 | $45.93 | $43.98 | 78,648 |
2021-05-18 | $46.32 | $46.53 | $46.24 | $46.37 | $44.41 | 19,004 |
2021-05-17 | $46.40 | $46.53 | $46.31 | $46.44 | $44.47 | 9,514 |
2021-05-14 | $46.07 | $46.57 | $46.07 | $46.49 | $44.52 | 11,766 |
2021-05-13 | $45.51 | $45.92 | $45.51 | $45.92 | $43.97 | 29,584 |
2021-05-12 | $46.23 | $46.23 | $45.59 | $45.60 | $43.67 | 11,546 |
2021-05-11 | $46.34 | $46.34 | $45.92 | $46.22 | $44.26 | 32,084 |
2021-05-10 | $46.40 | $46.71 | $46.40 | $46.54 | $44.57 | 32,484 |
2021-05-07 | $46.07 | $46.46 | $46.07 | $46.40 | $44.44 | 19,742 |
2021-05-06 | $45.96 | $46.06 | $45.71 | $46.06 | $44.11 | 43,841 |
2021-05-05 | $45.97 | $45.97 | $45.64 | $45.84 | $43.90 | 64,800 |
2021-05-04 | $45.85 | $45.85 | $45.59 | $45.70 | $43.77 | 13,207 |
2021-05-03 | $45.76 | $45.96 | $45.66 | $45.77 | $43.83 | 19,838 |
2021-04-30 | $45.56 | $45.70 | $45.50 | $45.54 | $43.61 | 18,091 |
2021-04-29 | $45.50 | $45.56 | $45.34 | $45.53 | $43.60 | 12,217 |
2021-04-28 | $45.13 | $45.34 | $45.13 | $45.30 | $43.38 | 30,576 |
2021-04-27 | $45.16 | $45.16 | $45.02 | $45.06 | $43.15 | 10,443 |
2021-04-26 | $45.20 | $45.20 | $45.02 | $45.06 | $43.16 | 8,906 |
2021-04-23 | $44.89 | $45.12 | $44.87 | $45.02 | $43.11 | 15,239 |
2021-04-22 | $45.02 | $45.13 | $44.76 | $44.81 | $42.91 | 27,246 |
2021-04-21 | $44.81 | $45.23 | $44.81 | $45.06 | $43.15 | 18,595 |
2021-04-20 | $44.85 | $44.92 | $44.75 | $44.84 | $42.94 | 11,690 |
2021-04-19 | $44.74 | $45.02 | $44.74 | $44.94 | $43.04 | 31,700 |
2021-04-16 | $44.84 | $44.93 | $44.76 | $44.84 | $42.94 | 44,557 |
2021-04-15 | $44.45 | $44.72 | $44.45 | $44.72 | $42.83 | 57,556 |
2021-04-14 | $44.23 | $44.48 | $44.23 | $44.34 | $42.47 | 21,814 |
2021-04-13 | $44.03 | $44.28 | $43.86 | $44.18 | $42.31 | 22,825 |
2021-04-12 | $43.99 | $44.03 | $43.92 | $43.99 | $42.13 | 11,643 |
2021-04-09 | $44.10 | $44.12 | $43.90 | $43.94 | $42.08 | 18,428 |
2021-04-08 | $44.19 | $44.19 | $44.04 | $44.14 | $42.27 | 16,515 |
2021-04-07 | $44.11 | $44.11 | $43.88 | $44.10 | $42.23 | 54,157 |
2021-04-06 | $44.11 | $44.11 | $43.89 | $44.03 | $42.17 | 16,250 |
2021-04-05 | $44.42 | $44.42 | $43.91 | $44.21 | $42.34 | 32,511 |
2021-04-01 | $43.54 | $43.69 | $43.36 | $43.69 | $41.84 | 9,720 |
2021-03-31 | $43.49 | $43.55 | $43.33 | $43.50 | $41.66 | 42,274 |
2021-03-30 | $43.62 | $43.62 | $43.27 | $43.27 | $41.44 | 33,066 |
2021-03-29 | $43.63 | $43.86 | $43.40 | $43.74 | $41.89 | 13,217 |
2021-03-26 | $42.96 | $43.54 | $42.96 | $43.54 | $41.70 | 34,907 |
2021-03-25 | $42.57 | $42.95 | $42.57 | $42.94 | $41.13 | 7,135 |
2021-03-24 | $42.57 | $42.98 | $42.57 | $42.74 | $40.93 | 17,874 |
2021-03-23 | $42.57 | $42.86 | $42.48 | $42.53 | $40.73 | 6,113 |
2021-03-22 | $42.86 | $43.02 | $42.84 | $42.94 | $40.92 | 4,489 |
2021-03-19 | $42.72 | $43.11 | $42.70 | $42.88 | $40.86 | 8,800 |
2021-03-18 | $42.95 | $43.12 | $42.57 | $42.64 | $40.63 | 84,920 |
2021-03-17 | $43.39 | $43.50 | $43.16 | $43.43 | $41.38 | 8,076 |
2021-03-16 | $43.54 | $43.54 | $43.18 | $43.38 | $41.33 | 6,243 |
2021-03-15 | $43.10 | $43.40 | $43.10 | $43.39 | $41.35 | 10,872 |
2021-03-12 | $42.58 | $43.02 | $42.58 | $43.02 | $40.99 | 9,625 |
2021-03-11 | $42.58 | $42.79 | $42.51 | $42.66 | $40.65 | 24,943 |
2021-03-10 | $41.80 | $42.32 | $41.80 | $42.30 | $40.31 | 84,342 |
2021-03-09 | $41.75 | $41.97 | $41.69 | $41.69 | $39.73 | 12,400 |
2021-03-08 | $41.56 | $41.76 | $41.39 | $41.50 | $39.55 | 18,018 |
2021-03-05 | $41.10 | $41.52 | $40.92 | $41.44 | $39.49 | 16,890 |
2021-03-04 | $41.04 | $41.64 | $40.76 | $40.94 | $39.01 | 41,814 |
2021-03-03 | $41.20 | $41.20 | $40.91 | $40.94 | $39.01 | 15,522 |
2021-03-02 | $41.35 | $41.47 | $41.16 | $41.27 | $39.33 | 11,602 |
2021-03-01 | $41.10 | $41.57 | $41.10 | $41.38 | $39.43 | 12,680 |
2021-02-26 | $41.81 | $41.81 | $40.81 | $40.81 | $38.89 | 15,889 |
2021-02-25 | $42.50 | $42.50 | $41.59 | $41.64 | $39.68 | 21,922 |
2021-02-24 | $42.13 | $42.36 | $41.88 | $42.26 | $40.27 | 25,250 |
2021-02-23 | $41.87 | $42.14 | $41.70 | $42.05 | $40.06 | 15,267 |
2021-02-22 | $41.87 | $41.93 | $41.74 | $41.80 | $39.83 | 15,089 |
2021-02-19 | $41.82 | $42.02 | $41.82 | $41.88 | $39.91 | 35,654 |
2021-02-18 | $41.98 | $41.98 | $41.70 | $41.85 | $39.88 | 11,181 |
2021-02-17 | $41.94 | $42.02 | $41.74 | $42.01 | $40.03 | 12,921 |
2021-02-16 | $42.23 | $42.23 | $42.03 | $42.06 | $40.08 | 15,645 |
2021-02-12 | $42.00 | $42.09 | $41.90 | $42.09 | $40.11 | 11,407 |
2021-02-11 | $42.34 | $42.35 | $42.00 | $42.15 | $40.16 | 14,444 |
2021-02-10 | $42.16 | $42.17 | $42.01 | $42.12 | $40.14 | 39,827 |
2021-02-09 | $42.14 | $42.14 | $41.91 | $42.03 | $40.05 | 20,183 |
2021-02-08 | $42.17 | $42.18 | $41.95 | $42.10 | $40.12 | 22,502 |
2021-02-05 | $42.03 | $42.16 | $42.02 | $42.15 | $40.16 | 40,029 |
2021-02-04 | $41.64 | $41.88 | $41.64 | $41.88 | $39.91 | 21,556 |
2021-02-03 | $41.88 | $41.88 | $41.55 | $41.82 | $39.85 | 14,842 |
2021-02-02 | $41.89 | $41.93 | $41.73 | $41.86 | $39.89 | 24,272 |
2021-02-01 | $41.09 | $41.51 | $41.03 | $41.46 | $39.51 | 115,440 |
2021-01-29 | $41.15 | $41.23 | $40.78 | $40.89 | $38.96 | 43,948 |
2021-01-28 | $41.08 | $41.50 | $41.08 | $41.33 | $39.38 | 9,851 |
2021-01-27 | $41.45 | $41.45 | $40.88 | $40.94 | $39.01 | 13,290 |
2021-01-26 | $41.76 | $41.82 | $41.64 | $41.79 | $39.82 | 13,329 |
2021-01-25 | $41.51 | $41.73 | $41.30 | $41.73 | $39.76 | 93,176 |
2021-01-22 | $41.65 | $41.66 | $41.40 | $41.62 | $39.66 | 15,288 |
2021-01-21 | $42.12 | $42.12 | $41.70 | $41.84 | $39.87 | 49,795 |
2021-01-20 | $42.04 | $42.24 | $41.93 | $42.16 | $40.17 | 45,049 |
2021-01-19 | $42.38 | $42.38 | $41.93 | $42.08 | $40.10 | 55,661 |
2021-01-15 | $41.86 | $42.09 | $41.58 | $42.05 | $40.07 | 28,239 |
2021-01-14 | $41.96 | $42.27 | $41.92 | $42.09 | $40.11 | 57,177 |
2021-01-13 | $41.60 | $41.96 | $41.60 | $41.83 | $39.86 | 65,894 |
2021-01-12 | $41.30 | $41.66 | $41.21 | $41.64 | $39.67 | 13,770 |
2021-01-11 | $41.33 | $41.38 | $41.18 | $41.37 | $39.42 | 43,004 |
2021-01-08 | $41.93 | $41.93 | $41.45 | $41.73 | $39.76 | 34,281 |
2021-01-07 | $41.74 | $41.74 | $41.43 | $41.66 | $39.70 | 39,047 |
2021-01-06 | $41.56 | $41.79 | $41.19 | $41.59 | $39.63 | 60,949 |
2021-01-05 | $40.74 | $41.46 | $40.74 | $41.20 | $39.26 | 13,655 |
2021-01-04 | $41.44 | $41.45 | $40.72 | $40.73 | $38.81 | 55,233 |
2020-12-31 | $40.78 | $41.10 | $40.78 | $41.07 | $39.14 | 26,079 |
2020-12-30 | $40.98 | $41.19 | $40.92 | $40.99 | $39.06 | 12,626 |
2020-12-29 | $41.15 | $41.17 | $40.84 | $40.93 | $39.00 | 65,342 |
2020-12-28 | $40.99 | $41.04 | $40.79 | $40.89 | $38.96 | 33,238 |
2020-12-24 | $40.72 | $40.79 | $40.59 | $40.79 | $38.87 | 13,115 |
2020-12-23 | $40.91 | $41.00 | $40.74 | $40.76 | $38.84 | 86,667 |
2020-12-22 | $40.78 | $40.87 | $40.65 | $40.69 | $38.52 | 20,171 |
2020-12-21 | $40.81 | $40.95 | $40.51 | $40.85 | $38.67 | 32,090 |
2020-12-18 | $41.94 | $41.94 | $41.47 | $41.57 | $39.35 | 40,237 |
2020-12-17 | $42.10 | $42.26 | $42.05 | $42.07 | $39.82 | 56,896 |
2020-12-16 | $42.24 | $42.24 | $41.81 | $41.94 | $39.70 | 8,588 |
2020-12-15 | $41.75 | $42.19 | $41.75 | $42.16 | $39.90 | 77,268 |
2020-12-14 | $42.24 | $42.31 | $41.60 | $41.66 | $39.44 | 41,352 |
2020-12-11 | $41.91 | $42.02 | $41.72 | $42.02 | $39.78 | 79,545 |
2020-12-10 | $41.85 | $42.17 | $41.85 | $42.13 | $39.88 | 8,977 |
2020-12-09 | $42.40 | $42.40 | $41.74 | $41.95 | $39.71 | 27,621 |
2020-12-08 | $41.95 | $42.21 | $41.95 | $42.13 | $39.88 | 32,435 |
2020-12-07 | $42.00 | $42.12 | $41.94 | $42.05 | $39.80 | 34,018 |
2020-12-04 | $42.39 | $42.43 | $42.28 | $42.40 | $40.14 | 18,908 |
2020-12-03 | $42.04 | $42.29 | $42.04 | $42.13 | $39.88 | 13,616 |
2020-12-02 | $41.94 | $42.04 | $41.79 | $42.04 | $39.80 | 33,820 |
2020-12-01 | $41.99 | $41.99 | $41.77 | $41.90 | $39.66 | 16,694 |
2020-11-30 | $42.14 | $42.14 | $41.37 | $41.37 | $39.16 | 39,365 |
2020-11-27 | $42.26 | $42.29 | $42.06 | $42.17 | $39.92 | 6,148 |
2020-11-25 | $42.33 | $42.39 | $42.11 | $42.37 | $40.11 | 16,284 |
2020-11-24 | $42.03 | $42.49 | $42.03 | $42.39 | $40.13 | 30,235 |
2020-11-23 | $41.66 | $41.87 | $41.59 | $41.72 | $39.49 | 22,439 |
2020-11-20 | $41.56 | $41.58 | $41.42 | $41.49 | $39.27 | 25,623 |
2020-11-19 | $41.47 | $41.63 | $41.13 | $41.60 | $39.38 | 40,451 |
2020-11-18 | $41.88 | $42.03 | $41.42 | $41.42 | $39.21 | 15,583 |
2020-11-17 | $41.62 | $41.88 | $41.46 | $41.77 | $39.53 | 34,508 |
2020-11-16 | $41.77 | $41.87 | $41.61 | $41.74 | $39.51 | 10,238 |
2020-11-13 | $41.14 | $41.46 | $41.14 | $41.46 | $39.25 | 8,080 |
2020-11-12 | $41.44 | $41.44 | $40.67 | $40.92 | $38.74 | 14,210 |
2020-11-11 | $41.67 | $41.71 | $41.53 | $41.57 | $39.35 | 13,315 |
2020-11-10 | $41.11 | $41.29 | $40.81 | $41.25 | $39.05 | 18,934 |
2020-11-09 | $41.17 | $41.37 | $40.47 | $40.47 | $38.31 | 23,086 |
2020-11-06 | $39.59 | $39.59 | $39.20 | $39.22 | $37.13 | 24,712 |
2020-11-05 | $39.32 | $39.85 | $39.32 | $39.53 | $37.42 | 14,683 |
2020-11-04 | $38.74 | $39.57 | $38.69 | $38.94 | $36.86 | 17,279 |
2020-11-03 | $38.46 | $38.93 | $38.46 | $38.71 | $36.64 | 50,512 |
2020-11-02 | $37.87 | $38.14 | $37.87 | $38.08 | $36.05 | 11,199 |
2020-10-30 | $37.77 | $37.77 | $37.45 | $37.45 | $35.45 | 460,688 |
2020-10-29 | $37.82 | $38.08 | $37.39 | $37.95 | $35.92 | 11,617 |
2020-10-28 | $38.53 | $38.53 | $37.82 | $37.86 | $35.84 | 19,374 |
2020-10-27 | $39.10 | $39.27 | $39.00 | $39.00 | $36.91 | 5,829 |
2020-10-26 | $39.44 | $39.44 | $38.94 | $39.18 | $37.09 | 44,754 |
2020-10-23 | $39.87 | $39.87 | $39.42 | $39.63 | $37.51 | 13,502 |
2020-10-22 | $39.43 | $39.44 | $39.22 | $39.43 | $37.33 | 6,145 |
2020-10-21 | $39.46 | $39.47 | $39.27 | $39.28 | $37.18 | 9,703 |
2020-10-20 | $39.37 | $39.64 | $39.32 | $39.51 | $37.40 | 35,210 |
2020-10-19 | $39.66 | $39.66 | $39.07 | $39.07 | $36.98 | 12,573 |
2020-10-16 | $39.21 | $39.47 | $39.21 | $39.30 | $37.20 | 15,891 |
2020-10-15 | $38.72 | $39.45 | $38.72 | $39.35 | $37.25 | 7,459 |
2020-10-14 | $39.63 | $39.73 | $39.38 | $39.42 | $37.31 | 7,078 |
2020-10-13 | $39.42 | $39.58 | $39.36 | $39.47 | $37.36 | 17,614 |
2020-10-12 | $39.75 | $39.84 | $39.66 | $39.82 | $37.69 | 4,897 |
2020-10-09 | $39.95 | $39.95 | $39.47 | $39.56 | $37.45 | 18,523 |
2020-10-08 | $39.16 | $39.70 | $39.16 | $39.68 | $37.56 | 12,127 |
2020-10-07 | $39.24 | $39.24 | $38.83 | $39.05 | $36.96 | 13,163 |
2020-10-06 | $39.03 | $39.25 | $38.80 | $38.80 | $36.73 | 13,056 |
2020-10-05 | $39.06 | $39.17 | $38.55 | $39.17 | $37.08 | 79,892 |
2020-10-02 | $37.79 | $38.69 | $37.79 | $38.65 | $36.58 | 22,272 |
2020-10-01 | $38.29 | $38.41 | $38.19 | $38.30 | $36.25 | 26,413 |
2020-09-30 | $38.37 | $38.66 | $38.17 | $38.29 | $36.24 | 4,590 |
2020-09-29 | $38.45 | $38.47 | $38.23 | $38.36 | $36.31 | 14,490 |
2020-09-28 | $38.62 | $38.62 | $38.34 | $38.37 | $36.32 | 6,582 |
2020-09-25 | $37.72 | $38.09 | $37.49 | $38.07 | $36.03 | 7,236 |
2020-09-24 | $37.26 | $37.82 | $37.25 | $37.53 | $35.53 | 12,575 |
2020-09-23 | $38.21 | $38.43 | $37.42 | $37.42 | $35.42 | 10,400 |
2020-09-22 | $38.58 | $38.70 | $38.40 | $38.59 | $36.08 | 14,125 |
2020-09-21 | $38.15 | $38.42 | $38.02 | $38.39 | $35.90 | 9,388 |
2020-09-18 | $39.50 | $39.50 | $39.03 | $39.19 | $36.64 | 8,172 |
2020-09-17 | $39.50 | $39.85 | $39.46 | $39.63 | $37.05 | 9,781 |
2020-09-16 | $39.89 | $40.29 | $39.89 | $39.94 | $37.34 | 12,428 |
2020-09-15 | $39.82 | $40.09 | $39.73 | $39.73 | $37.15 | 7,132 |
2020-09-14 | $39.66 | $39.66 | $39.57 | $39.57 | $37.00 | 3,338 |
2020-09-11 | $39.36 | $39.46 | $39.06 | $39.20 | $36.66 | 24,338 |
2020-09-10 | $39.90 | $39.90 | $39.17 | $39.17 | $36.62 | 8,233 |
2020-09-09 | $39.86 | $40.09 | $39.71 | $39.82 | $37.23 | 18,428 |
2020-09-08 | $39.44 | $39.63 | $39.06 | $39.35 | $36.79 | 73,280 |
2020-09-04 | $40.26 | $40.26 | $39.53 | $39.94 | $37.34 | 638,883 |
2020-09-03 | $40.71 | $40.80 | $40.00 | $40.21 | $37.60 | 13,005 |
2020-09-02 | $40.33 | $40.75 | $40.08 | $40.74 | $38.09 | 19,062 |
2020-09-01 | $40.16 | $40.16 | $39.85 | $39.91 | $37.32 | 19,589 |
2020-08-31 | $40.42 | $40.42 | $40.13 | $40.15 | $37.54 | 10,638 |
2020-08-28 | $40.48 | $40.48 | $40.07 | $40.36 | $37.74 | 8,529 |
2020-08-27 | $40.40 | $40.40 | $39.88 | $40.10 | $37.50 | 45,799 |
2020-08-26 | $40.20 | $40.21 | $40.06 | $40.10 | $37.50 | 11,843 |
2020-08-25 | $40.80 | $40.80 | $40.42 | $40.53 | $37.90 | 8,170 |
2020-08-24 | $40.80 | $40.80 | $40.59 | $40.66 | $38.02 | 46,335 |
2020-08-21 | $40.27 | $40.58 | $40.26 | $40.51 | $37.88 | 13,056 |
2020-08-20 | $40.50 | $40.71 | $40.42 | $40.61 | $37.97 | 25,084 |
2020-08-19 | $40.91 | $40.91 | $40.66 | $40.66 | $38.02 | 18,802 |
2020-08-18 | $41.29 | $41.29 | $41.06 | $41.06 | $38.39 | 9,413 |
2020-08-17 | $41.15 | $41.24 | $41.12 | $41.19 | $38.51 | 10,882 |
2020-08-14 | $41.04 | $41.31 | $41.03 | $41.18 | $38.50 | 58,540 |
2020-08-13 | $41.46 | $41.51 | $41.24 | $41.27 | $38.59 | 5,621 |
2020-08-12 | $41.16 | $41.69 | $41.16 | $41.60 | $38.89 | 18,070 |
2020-08-11 | $41.48 | $41.48 | $40.78 | $40.78 | $38.13 | 6,538 |
2020-08-10 | $40.93 | $41.21 | $40.93 | $41.16 | $38.48 | 21,806 |
2020-08-07 | $40.69 | $40.94 | $40.62 | $40.90 | $38.24 | 17,719 |
2020-08-06 | $40.72 | $40.87 | $40.62 | $40.82 | $38.17 | 16,796 |
2020-08-05 | $40.94 | $40.94 | $40.74 | $40.75 | $38.11 | 7,993 |
2020-08-04 | $40.49 | $40.81 | $40.49 | $40.79 | $38.14 | 9,745 |
2020-08-03 | $40.19 | $40.32 | $40.18 | $40.27 | $37.65 | 7,116 |
2020-07-31 | $40.48 | $40.48 | $39.79 | $40.15 | $37.54 | 10,619 |
2020-07-30 | $40.58 | $40.58 | $40.22 | $40.57 | $37.94 | 10,675 |
2020-07-29 | $40.77 | $41.16 | $40.75 | $41.16 | $38.49 | 6,825 |
2020-07-28 | $40.49 | $40.71 | $40.49 | $40.54 | $37.91 | 17,736 |
2020-07-27 | $40.40 | $40.40 | $40.12 | $40.27 | $37.65 | 27,429 |
2020-07-24 | $40.21 | $40.46 | $40.16 | $40.24 | $37.63 | 11,294 |
2020-07-23 | $40.45 | $40.58 | $40.25 | $40.41 | $37.78 | 158,736 |
2020-07-22 | $40.46 | $40.65 | $40.43 | $40.65 | $38.01 | 37,748 |
2020-07-21 | $40.23 | $40.70 | $40.23 | $40.45 | $37.82 | 124,181 |
2020-07-20 | $40.36 | $40.36 | $40.07 | $40.07 | $37.47 | 3,690 |
2020-07-17 | $40.13 | $40.30 | $40.06 | $40.25 | $37.63 | 11,635 |
2020-07-16 | $39.93 | $40.04 | $39.88 | $40.00 | $37.40 | 19,007 |
2020-07-15 | $40.27 | $40.27 | $39.97 | $40.01 | $37.41 | 16,900 |
2020-07-14 | $39.07 | $39.63 | $39.07 | $39.63 | $37.05 | 11,457 |
2020-07-13 | $39.76 | $39.78 | $39.11 | $39.11 | $36.57 | 171,500 |
2020-07-10 | $39.16 | $39.51 | $39.12 | $39.50 | $36.93 | 53,900 |
2020-07-09 | $39.51 | $39.51 | $38.99 | $39.28 | $36.73 | 24,450 |
2020-07-08 | $40.21 | $40.21 | $39.58 | $39.83 | $37.24 | 16,000 |
2020-07-07 | $39.84 | $40.13 | $39.81 | $39.81 | $37.22 | 12,549 |
2020-07-06 | $41.10 | $41.10 | $40.10 | $40.39 | $37.77 | 32,800 |
2020-07-02 | $40.65 | $40.65 | $40.14 | $40.14 | $37.53 | 26,400 |
2020-07-01 | $39.81 | $40.06 | $39.76 | $40.01 | $37.41 | 9,787 |
2020-06-30 | $39.19 | $39.73 | $39.11 | $39.64 | $37.06 | 9,022 |
2020-06-29 | $39.11 | $39.28 | $38.73 | $39.17 | $36.63 | 20,103 |
2020-06-26 | $39.28 | $39.28 | $38.78 | $38.78 | $36.26 | 8,117 |
2020-06-25 | $39.43 | $39.50 | $39.18 | $39.50 | $36.93 | 9,987 |
2020-06-24 | $40.16 | $40.16 | $38.98 | $39.40 | $36.84 | 31,127 |
2020-06-23 | $41.34 | $41.34 | $40.63 | $40.74 | $37.78 | 15,301 |
2020-06-22 | $40.75 | $40.86 | $40.68 | $40.86 | $37.89 | 20,977 |
2020-06-19 | $41.38 | $41.38 | $40.78 | $40.78 | $37.82 | 5,725 |
2020-06-18 | $40.84 | $41.08 | $40.84 | $40.89 | $37.92 | 44,899 |
2020-06-17 | $41.54 | $41.54 | $41.08 | $41.08 | $38.09 | 14,348 |
2020-06-16 | $42.38 | $42.38 | $40.92 | $41.33 | $38.33 | 32,769 |
2020-06-15 | $39.21 | $41.16 | $39.21 | $40.91 | $37.94 | 17,080 |
2020-06-12 | $40.48 | $40.48 | $39.70 | $40.26 | $37.33 | 3,753 |
2020-06-11 | $40.60 | $41.73 | $39.61 | $39.76 | $36.87 | 55,772 |
2020-06-10 | $42.78 | $42.78 | $42.15 | $42.23 | $39.16 | 19,395 |
2020-06-09 | $42.74 | $42.80 | $42.63 | $42.68 | $39.58 | 13,469 |
2020-06-08 | $43.12 | $43.47 | $43.06 | $43.47 | $40.31 | 13,072 |
2020-06-05 | $42.69 | $42.82 | $42.56 | $42.57 | $39.48 | 14,635 |
2020-06-04 | $42.14 | $42.14 | $41.76 | $41.86 | $38.82 | 10,322 |
2020-06-03 | $42.24 | $42.68 | $42.22 | $42.49 | $39.40 | 18,359 |
2020-06-02 | $41.60 | $41.73 | $41.58 | $41.73 | $38.70 | 12,824 |
2020-06-01 | $40.94 | $41.36 | $40.77 | $41.27 | $38.27 | 5,331 |
2020-05-29 | $40.39 | $40.66 | $40.10 | $40.66 | $37.71 | 11,914 |
2020-05-28 | $40.44 | $40.59 | $40.23 | $40.29 | $37.36 | 6,434 |
2020-05-27 | $39.80 | $40.02 | $39.33 | $40.02 | $37.11 | 15,891 |
2020-05-26 | $39.93 | $39.93 | $39.44 | $39.48 | $36.61 | 11,731 |
2020-05-22 | $38.15 | $38.59 | $38.15 | $38.59 | $35.79 | 10,153 |
2020-05-21 | $38.69 | $38.69 | $38.28 | $38.35 | $35.56 | 10,164 |
2020-05-20 | $39.03 | $39.10 | $38.77 | $38.80 | $35.98 | 13,594 |
2020-05-19 | $38.83 | $38.83 | $38.46 | $38.46 | $35.66 | 20,794 |
2020-05-18 | $38.89 | $39.11 | $38.66 | $39.04 | $36.20 | 27,473 |
2020-05-15 | $37.22 | $37.56 | $37.08 | $37.54 | $34.81 | 4,885 |
2020-05-14 | $37.23 | $37.50 | $37.00 | $37.46 | $34.74 | 23,459 |
2020-05-13 | $38.02 | $38.12 | $37.38 | $37.62 | $34.89 | 11,930 |
2020-05-12 | $39.01 | $39.01 | $38.13 | $38.22 | $35.44 | 18,379 |
2020-05-11 | $38.27 | $38.88 | $38.27 | $38.70 | $35.89 | 12,491 |
2020-05-08 | $38.55 | $38.73 | $38.38 | $38.72 | $35.91 | 19,405 |
2020-05-07 | $38.12 | $38.32 | $37.87 | $37.89 | $35.14 | 14,810 |
2020-05-06 | $38.27 | $38.27 | $37.63 | $37.63 | $34.90 | 15,993 |
2020-05-05 | $38.53 | $38.76 | $38.46 | $38.48 | $35.68 | 44,861 |
2020-05-04 | $37.52 | $38.17 | $37.44 | $38.17 | $35.40 | 30,717 |
2020-05-01 | $38.18 | $38.18 | $37.69 | $37.69 | $34.95 | 11,944 |
2020-04-30 | $38.79 | $39.12 | $38.64 | $38.81 | $35.99 | 17,013 |
2020-04-29 | $40.01 | $40.01 | $39.34 | $39.43 | $36.56 | 40,666 |
2020-04-28 | $39.48 | $39.48 | $38.86 | $38.87 | $36.05 | 20,849 |
2020-04-27 | $38.40 | $38.74 | $38.39 | $38.73 | $35.92 | 22,654 |
2020-04-24 | $38.18 | $38.33 | $37.77 | $38.16 | $35.39 | 47,920 |
2020-04-23 | $38.20 | $38.20 | $37.70 | $37.86 | $35.11 | 11,271 |
2020-04-22 | $38.00 | $38.12 | $37.67 | $37.84 | $35.09 | 88,180 |
2020-04-21 | $37.12 | $37.32 | $36.76 | $37.15 | $34.45 | 86,085 |
2020-04-20 | $37.98 | $38.47 | $37.76 | $37.90 | $35.15 | 51,312 |
2020-04-17 | $38.26 | $38.79 | $38.00 | $38.79 | $35.97 | 59,034 |
2020-04-16 | $37.32 | $37.59 | $37.20 | $37.44 | $34.72 | 31,214 |
2020-04-15 | $37.29 | $37.73 | $37.28 | $37.38 | $34.66 | 73,040 |
2020-04-14 | $38.29 | $38.80 | $38.29 | $38.69 | $35.88 | 61,056 |
2020-04-13 | $38.17 | $38.17 | $37.56 | $37.85 | $35.10 | 14,070 |
2020-04-09 | $37.69 | $38.53 | $37.69 | $38.44 | $35.65 | 51,468 |
2020-04-08 | $35.95 | $36.91 | $35.82 | $36.84 | $34.16 | 42,514 |
2020-04-07 | $36.90 | $37.47 | $35.60 | $35.60 | $33.01 | 28,849 |
2020-04-06 | $35.03 | $35.78 | $34.99 | $35.76 | $33.16 | 30,920 |
2020-04-03 | $34.44 | $34.44 | $33.50 | $33.99 | $31.52 | 30,769 |
2020-04-02 | $33.92 | $34.90 | $33.80 | $34.52 | $32.01 | 56,521 |
2020-04-01 | $34.36 | $34.36 | $33.20 | $33.42 | $30.99 | 58,225 |
2020-03-31 | $35.49 | $35.50 | $34.99 | $35.27 | $32.71 | 27,094 |
2020-03-30 | $34.83 | $35.62 | $34.64 | $35.62 | $33.03 | 33,287 |
2020-03-27 | $34.43 | $35.59 | $34.41 | $34.81 | $32.28 | 81,612 |
2020-03-26 | $34.16 | $35.89 | $34.13 | $35.76 | $33.16 | 43,593 |
2020-03-25 | $32.55 | $34.54 | $31.99 | $33.70 | $31.25 | 157,038 |
2020-03-24 | $31.01 | $32.33 | $31.01 | $32.33 | $29.77 | 24,514 |
2020-03-23 | $31.49 | $31.49 | $29.49 | $29.70 | $27.35 | 30,755 |
2020-03-20 | $32.94 | $33.40 | $31.39 | $31.54 | $29.04 | 159,169 |
2020-03-19 | $31.01 | $32.80 | $31.01 | $32.10 | $29.56 | 117,488 |
2020-03-18 | $32.76 | $32.87 | $30.49 | $32.15 | $29.60 | 182,686 |
2020-03-17 | $33.10 | $35.11 | $32.66 | $34.07 | $31.37 | 67,615 |
2020-03-16 | $35.68 | $35.68 | $32.38 | $32.49 | $29.92 | 150,296 |
2020-03-13 | $36.31 | $37.00 | $34.46 | $36.96 | $34.03 | 151,762 |
2020-03-12 | $35.76 | $44.84 | $34.08 | $34.63 | $31.89 | 71,580 |
2020-03-11 | $39.51 | $39.54 | $38.41 | $38.87 | $35.79 | 65,875 |
2020-03-10 | $40.80 | $41.55 | $38.65 | $40.59 | $37.38 | 45,751 |
2020-03-09 | $40.14 | $41.60 | $39.50 | $39.63 | $36.49 | 73,198 |
2020-03-06 | $44.48 | $44.51 | $43.72 | $44.50 | $40.98 | 7,301 |
2020-03-05 | $45.56 | $46.00 | $45.13 | $45.55 | $41.94 | 11,385 |
2020-03-04 | $45.99 | $46.42 | $45.70 | $46.42 | $42.74 | 31,935 |
2020-03-03 | $45.15 | $45.99 | $44.72 | $44.95 | $41.39 | 15,929 |
2020-03-02 | $43.92 | $45.12 | $43.78 | $45.12 | $41.55 | 22,851 |
2020-02-28 | $43.42 | $43.49 | $42.49 | $43.44 | $40.00 | 27,524 |
2020-02-27 | $45.35 | $45.58 | $44.52 | $44.52 | $40.99 | 18,251 |
2020-02-26 | $46.62 | $46.79 | $46.04 | $46.10 | $42.45 | 21,875 |
2020-02-25 | $47.63 | $47.66 | $46.45 | $46.53 | $42.85 | 21,714 |
2020-02-24 | $47.49 | $47.80 | $47.47 | $47.58 | $43.81 | 21,264 |
2020-02-21 | $48.80 | $48.82 | $48.63 | $48.71 | $44.85 | 56,605 |
2020-02-20 | $48.70 | $48.94 | $48.56 | $48.81 | $44.94 | 13,086 |
2020-02-19 | $48.99 | $49.02 | $48.85 | $48.89 | $45.02 | 12,612 |
2020-02-18 | $48.95 | $48.95 | $48.80 | $48.89 | $45.02 | 24,026 |
2020-02-14 | $48.78 | $49.02 | $48.75 | $48.95 | $45.07 | 25,451 |
2020-02-13 | $48.59 | $48.67 | $48.53 | $48.63 | $44.78 | 36,809 |
2020-02-12 | $48.74 | $48.74 | $48.48 | $48.70 | $44.84 | 8,696 |
2020-02-11 | $48.23 | $48.64 | $48.10 | $48.37 | $44.54 | 21,380 |
2020-02-10 | $47.68 | $47.82 | $47.65 | $47.79 | $44.01 | 17,352 |
2020-02-07 | $47.82 | $47.82 | $47.59 | $47.65 | $43.88 | 29,481 |
2020-02-06 | $48.08 | $48.08 | $47.86 | $47.91 | $44.12 | 37,815 |
2020-02-05 | $47.96 | $48.00 | $47.85 | $47.88 | $44.09 | 24,864 |
2020-02-04 | $47.79 | $47.88 | $47.60 | $47.60 | $43.83 | 15,860 |
2020-02-03 | $47.26 | $47.39 | $47.22 | $47.30 | $43.55 | 6,136 |
2020-01-31 | $47.55 | $47.55 | $47.05 | $47.21 | $43.47 | 12,680 |
2020-01-30 | $47.34 | $47.71 | $47.30 | $47.71 | $43.93 | 6,980 |
2020-01-29 | $47.80 | $47.80 | $47.65 | $47.65 | $43.88 | 9,148 |
2020-01-28 | $47.74 | $47.83 | $47.69 | $47.79 | $44.01 | 9,136 |
2020-01-27 | $47.28 | $47.55 | $47.28 | $47.48 | $43.72 | 14,771 |
2020-01-24 | $48.15 | $48.23 | $47.89 | $47.98 | $44.18 | 32,462 |
2020-01-23 | $47.68 | $48.16 | $47.68 | $48.12 | $44.31 | 19,870 |
2020-01-22 | $48.17 | $48.17 | $47.81 | $47.81 | $44.02 | 7,015 |
2020-01-21 | $47.90 | $48.06 | $47.89 | $47.94 | $44.14 | 32,335 |
2020-01-17 | $48.15 | $48.15 | $47.93 | $48.11 | $44.30 | 17,914 |
2020-01-16 | $47.89 | $47.92 | $47.84 | $47.86 | $44.07 | 52,360 |
2020-01-15 | $47.62 | $47.73 | $47.60 | $47.72 | $43.94 | 20,972 |
2020-01-14 | $47.34 | $47.49 | $47.30 | $47.38 | $43.63 | 35,972 |
2020-01-13 | $47.06 | $47.34 | $47.05 | $47.29 | $43.55 | 9,916 |
2020-01-10 | $46.80 | $46.93 | $46.80 | $46.86 | $43.15 | 10,633 |
2020-01-09 | $46.68 | $46.79 | $46.68 | $46.75 | $43.05 | 9,353 |
2020-01-08 | $46.69 | $46.82 | $46.62 | $46.62 | $42.93 | 86,581 |
2020-01-07 | $46.96 | $46.96 | $46.51 | $46.62 | $42.93 | 11,471 |
2020-01-06 | $46.81 | $46.99 | $46.81 | $46.88 | $43.17 | 6,237 |
2020-01-03 | $46.43 | $46.84 | $46.43 | $46.71 | $43.01 | 11,906 |
2020-01-02 | $47.05 | $47.05 | $46.65 | $46.78 | $43.08 | 6,283 |
2019-12-31 | $46.72 | $46.94 | $46.68 | $46.94 | $43.22 | 22,798 |
2019-12-30 | $46.83 | $46.84 | $46.67 | $46.73 | $43.03 | 33,260 |
2019-12-27 | $47.18 | $47.18 | $46.90 | $46.97 | $43.25 | 65,639 |
2019-12-26 | $46.81 | $46.81 | $46.67 | $46.76 | $43.06 | 47,007 |
2019-12-24 | $46.55 | $46.77 | $46.54 | $46.65 | $42.96 | 5,841 |
2019-12-23 | $46.99 | $47.07 | $46.90 | $47.03 | $43.02 | 11,102 |
2019-12-20 | $46.92 | $47.03 | $46.82 | $46.98 | $42.97 | 11,633 |
2019-12-19 | $46.59 | $46.72 | $46.49 | $46.71 | $42.73 | 22,489 |
2019-12-18 | $46.33 | $46.58 | $46.28 | $46.54 | $42.57 | 6,752 |
2019-12-17 | $46.32 | $46.45 | $46.15 | $46.17 | $42.23 | 5,442 |
2019-12-16 | $45.90 | $46.20 | $45.90 | $46.18 | $42.24 | 6,693 |
2019-12-13 | $45.57 | $45.65 | $45.48 | $45.65 | $41.76 | 5,360 |
2019-12-12 | $45.60 | $45.60 | $45.31 | $45.39 | $41.52 | 8,979 |
2019-12-11 | $45.45 | $45.50 | $45.35 | $45.48 | $41.60 | 6,714 |
2019-12-10 | $44.98 | $45.26 | $44.98 | $45.14 | $41.29 | 19,510 |
2019-12-09 | $44.82 | $45.02 | $44.82 | $45.02 | $41.18 | 39,567 |
2019-12-06 | $44.77 | $44.92 | $44.77 | $44.87 | $41.04 | 7,868 |
2019-12-05 | $44.68 | $44.78 | $44.63 | $44.73 | $40.92 | 32,102 |
2019-12-04 | $44.59 | $44.76 | $44.56 | $44.74 | $40.93 | 68,338 |
2019-12-03 | $44.29 | $44.45 | $44.25 | $44.43 | $40.64 | 13,016 |
2019-12-02 | $44.57 | $44.57 | $44.40 | $44.48 | $40.69 | 23,814 |
2019-11-29 | $44.88 | $44.88 | $44.77 | $44.83 | $41.01 | 8,898 |
2019-11-27 | $44.89 | $45.07 | $44.85 | $45.06 | $41.22 | 8,117 |
2019-11-26 | $44.97 | $45.06 | $44.91 | $45.06 | $41.22 | 11,094 |
2019-11-25 | $45.10 | $45.10 | $44.84 | $44.98 | $41.15 | 11,611 |
2019-11-22 | $44.98 | $44.98 | $44.71 | $44.84 | $41.02 | 16,018 |
2019-11-21 | $44.87 | $44.97 | $44.79 | $44.97 | $41.14 | 4,165 |
2019-11-20 | $44.94 | $45.01 | $44.81 | $44.99 | $41.15 | 8,208 |
2019-11-19 | $45.01 | $45.01 | $44.88 | $44.93 | $41.10 | 5,961 |
2019-11-18 | $45.20 | $45.30 | $45.08 | $45.08 | $41.24 | 23,831 |
2019-11-15 | $44.94 | $45.18 | $44.92 | $45.18 | $41.33 | 12,256 |
2019-11-14 | $44.90 | $44.90 | $44.77 | $44.83 | $41.01 | 10,877 |
2019-11-13 | $44.87 | $44.93 | $44.83 | $44.88 | $41.05 | 12,563 |
2019-11-12 | $44.85 | $44.90 | $44.78 | $44.78 | $40.96 | 10,752 |
2019-11-11 | $44.75 | $44.83 | $44.74 | $44.74 | $40.93 | 3,422 |
2019-11-08 | $44.73 | $44.87 | $44.73 | $44.82 | $41.00 | 9,632 |
2019-11-07 | $45.01 | $45.01 | $44.77 | $44.81 | $40.99 | 12,331 |
2019-11-06 | $45.18 | $45.28 | $45.06 | $45.10 | $41.25 | 8,622 |
2019-11-05 | $45.54 | $45.54 | $45.03 | $45.24 | $41.38 | 5,327 |
2019-11-04 | $45.78 | $45.87 | $45.59 | $45.64 | $41.75 | 13,243 |
2019-11-01 | $45.84 | $45.84 | $45.65 | $45.81 | $41.90 | 12,178 |
2019-10-31 | $45.60 | $45.60 | $45.31 | $45.48 | $41.60 | 6,696 |
2019-10-30 | $45.48 | $45.48 | $45.26 | $45.41 | $41.54 | 7,024 |
2019-10-29 | $45.33 | $45.47 | $45.17 | $45.39 | $41.52 | 21,258 |
2019-10-28 | $45.63 | $45.69 | $45.35 | $45.35 | $41.48 | 8,266 |
2019-10-25 | $45.83 | $45.83 | $45.65 | $45.74 | $41.84 | 8,513 |
2019-10-24 | $45.95 | $46.06 | $45.89 | $46.03 | $42.11 | 24,471 |
2019-10-23 | $45.89 | $45.96 | $45.83 | $45.96 | $42.04 | 10,203 |
2019-10-22 | $45.92 | $46.08 | $45.84 | $45.84 | $41.93 | 7,733 |
2019-10-21 | $45.81 | $45.91 | $45.78 | $45.88 | $41.97 | 5,885 |
2019-10-18 | $45.44 | $45.88 | $45.44 | $45.84 | $41.93 | 31,999 |
2019-10-17 | $45.44 | $45.58 | $45.43 | $45.54 | $41.66 | 10,638 |
2019-10-16 | $45.19 | $45.28 | $45.17 | $45.26 | $41.40 | 17,972 |
2019-10-15 | $45.20 | $45.44 | $45.20 | $45.28 | $41.42 | 17,939 |
2019-10-14 | $45.25 | $45.28 | $45.18 | $45.18 | $41.33 | 5,117 |
2019-10-11 | $45.49 | $45.62 | $45.35 | $45.41 | $41.54 | 11,075 |
2019-10-10 | $44.82 | $45.16 | $44.82 | $45.04 | $41.20 | 40,198 |
2019-10-09 | $45.00 | $45.07 | $44.97 | $44.98 | $41.15 | 6,516 |
2019-10-08 | $44.84 | $45.02 | $44.74 | $44.74 | $40.93 | 9,010 |
2019-10-07 | $45.24 | $45.24 | $45.10 | $45.16 | $41.31 | 31,016 |
2019-10-04 | $45.12 | $45.31 | $45.10 | $45.24 | $41.38 | 30,426 |
2019-10-03 | $44.68 | $45.02 | $44.54 | $45.00 | $41.16 | 16,301 |
2019-10-02 | $45.12 | $45.12 | $44.63 | $44.68 | $40.87 | 8,570 |
2019-10-01 | $45.41 | $45.50 | $45.29 | $45.29 | $41.43 | 8,921 |
2019-09-30 | $45.52 | $45.61 | $45.46 | $45.55 | $41.67 | 4,949 |
2019-09-27 | $45.56 | $45.63 | $45.29 | $45.42 | $41.55 | 8,132 |
2019-09-26 | $45.69 | $45.74 | $45.51 | $45.71 | $41.81 | 15,396 |
2019-09-25 | $45.62 | $45.62 | $45.45 | $45.55 | $41.67 | 4,952 |
2019-09-24 | $46.28 | $46.29 | $46.03 | $46.11 | $41.86 | 17,229 |
2019-09-23 | $46.06 | $46.11 | $46.04 | $46.04 | $41.80 | 7,011 |
2019-09-20 | $46.06 | $46.20 | $46.03 | $46.07 | $41.82 | 9,575 |
2019-09-19 | $46.02 | $46.09 | $45.96 | $46.03 | $41.79 | 8,291 |
2019-09-18 | $45.79 | $45.94 | $45.79 | $45.88 | $41.65 | 3,550 |
2019-09-17 | $45.68 | $45.86 | $45.68 | $45.82 | $41.60 | 9,325 |
2019-09-16 | $45.64 | $45.68 | $45.36 | $45.40 | $41.22 | 12,059 |
2019-09-13 | $45.64 | $45.64 | $45.44 | $45.46 | $41.27 | 3,733 |
2019-09-12 | $45.48 | $45.52 | $45.40 | $45.47 | $41.28 | 18,406 |
2019-09-11 | $45.29 | $45.29 | $45.22 | $45.24 | $41.07 | 2,375 |
2019-09-10 | $45.31 | $45.31 | $45.08 | $45.17 | $41.01 | 9,884 |
2019-09-09 | $45.64 | $45.67 | $45.44 | $45.47 | $41.28 | 5,928 |
2019-09-06 | $45.81 | $45.81 | $45.68 | $45.70 | $41.49 | 8,057 |
2019-09-05 | $46.25 | $46.25 | $45.87 | $45.87 | $41.64 | 9,273 |
2019-09-04 | $45.91 | $46.11 | $45.91 | $45.97 | $41.73 | 9,529 |
2019-09-03 | $45.11 | $45.65 | $45.11 | $45.62 | $41.42 | 5,721 |
2019-08-30 | $45.43 | $45.45 | $45.27 | $45.44 | $41.25 | 3,085 |
2019-08-29 | $45.28 | $45.38 | $45.27 | $45.35 | $41.17 | 86,877 |
2019-08-28 | $44.85 | $45.12 | $44.84 | $45.05 | $40.90 | 15,735 |
2019-08-27 | $45.02 | $45.05 | $44.80 | $44.80 | $40.67 | 8,252 |
2019-08-26 | $44.74 | $44.84 | $44.72 | $44.84 | $40.71 | 10,398 |
2019-08-23 | $45.03 | $45.15 | $44.46 | $44.46 | $40.36 | 7,530 |
2019-08-22 | $45.21 | $45.21 | $45.08 | $45.11 | $40.95 | 7,955 |
2019-08-21 | $45.36 | $45.42 | $45.34 | $45.37 | $41.19 | 4,227 |
2019-08-20 | $45.11 | $45.21 | $45.07 | $45.07 | $40.92 | 3,699 |
2019-08-19 | $45.05 | $45.26 | $45.05 | $45.22 | $41.05 | 7,283 |
2019-08-16 | $44.61 | $44.83 | $44.61 | $44.83 | $40.70 | 3,378 |
2019-08-15 | $44.06 | $44.36 | $44.06 | $44.35 | $40.26 | 3,085 |
2019-08-14 | $44.45 | $44.54 | $44.03 | $44.09 | $40.03 | 10,194 |
2019-08-13 | $44.53 | $45.02 | $44.53 | $44.98 | $40.83 | 8,473 |
2019-08-12 | $44.77 | $44.83 | $44.64 | $44.75 | $40.63 | 20,857 |
2019-08-09 | $45.00 | $45.00 | $44.83 | $44.92 | $40.78 | 4,470 |
2019-08-08 | $44.63 | $44.96 | $44.50 | $44.93 | $40.79 | 7,518 |
2019-08-07 | $44.07 | $44.51 | $43.82 | $44.51 | $40.41 | 21,076 |
2019-08-06 | $44.20 | $44.28 | $44.05 | $44.25 | $40.17 | 5,560 |
2019-08-05 | $44.49 | $44.49 | $43.87 | $44.00 | $39.94 | 8,116 |
2019-08-02 | $44.91 | $45.05 | $44.87 | $44.93 | $40.79 | 6,227 |
2019-08-01 | $44.81 | $45.30 | $44.81 | $44.98 | $40.83 | 18,754 |
2019-07-31 | $44.89 | $45.17 | $44.87 | $44.87 | $40.73 | 6,861 |
2019-07-30 | $44.74 | $44.84 | $44.74 | $44.82 | $40.69 | 28,046 |
2019-07-29 | $45.02 | $45.02 | $44.89 | $44.93 | $40.79 | 8,446 |
2019-07-26 | $44.95 | $45.01 | $44.93 | $44.97 | $40.83 | 3,897 |
2019-07-25 | $45.40 | $45.40 | $44.97 | $44.98 | $40.83 | 4,648 |
2019-07-24 | $45.27 | $45.34 | $45.23 | $45.33 | $41.15 | 9,336 |
2019-07-23 | $45.50 | $45.50 | $45.34 | $45.37 | $41.19 | 9,374 |
2019-07-22 | $45.35 | $45.51 | $45.35 | $45.42 | $41.23 | 3,821 |
2019-07-19 | $45.57 | $45.61 | $45.39 | $45.39 | $41.21 | 38,003 |
2019-07-18 | $45.47 | $45.64 | $45.35 | $45.64 | $41.43 | 9,056 |
2019-07-17 | $45.70 | $45.79 | $45.64 | $45.64 | $41.43 | 16,676 |
2019-07-16 | $45.72 | $45.73 | $45.60 | $45.70 | $41.49 | 18,932 |
2019-07-15 | $45.98 | $45.98 | $45.90 | $45.92 | $41.69 | 8,421 |
2019-07-12 | $46.02 | $46.02 | $45.92 | $45.97 | $41.73 | 9,525 |
2019-07-11 | $46.10 | $46.12 | $45.93 | $46.03 | $41.79 | 6,300 |
2019-07-10 | $45.92 | $46.09 | $45.92 | $46.01 | $41.77 | 5,631 |
2019-07-09 | $45.51 | $45.77 | $45.51 | $45.77 | $41.55 | 55,538 |
2019-07-08 | $45.63 | $45.76 | $45.59 | $45.72 | $41.51 | 23,252 |
2019-07-05 | $45.72 | $45.72 | $45.47 | $45.72 | $41.51 | 5,905 |
2019-07-03 | $45.61 | $46.01 | $45.61 | $45.90 | $41.67 | 16,851 |
2019-07-02 | $45.20 | $45.44 | $45.16 | $45.39 | $41.21 | 11,826 |
2019-07-01 | $45.41 | $45.41 | $44.96 | $45.10 | $40.94 | 15,885 |
2019-06-28 | $44.99 | $45.07 | $44.91 | $45.07 | $40.92 | 5,131 |
2019-06-27 | $44.84 | $44.89 | $44.79 | $44.84 | $40.71 | 5,356 |
2019-06-26 | $45.13 | $45.37 | $44.89 | $44.89 | $40.75 | 24,442 |
2019-06-25 | $45.43 | $46.43 | $45.18 | $45.18 | $41.02 | 31,350 |
2019-06-24 | $46.15 | $46.29 | $46.06 | $46.09 | $41.39 | 5,993 |
2019-06-21 | $45.98 | $46.12 | $45.95 | $46.12 | $41.41 | 5,267 |
2019-06-20 | $46.26 | $46.26 | $46.00 | $46.15 | $41.44 | 10,759 |
2019-06-19 | $45.42 | $45.70 | $45.36 | $45.70 | $41.04 | 4,071 |
2019-06-18 | $45.34 | $45.37 | $45.24 | $45.28 | $40.66 | 4,381 |
2019-06-17 | $44.91 | $44.97 | $44.80 | $44.93 | $40.35 | 6,673 |
2019-06-14 | $44.94 | $44.97 | $44.82 | $44.97 | $40.38 | 27,165 |
2019-06-13 | $45.08 | $45.10 | $45.00 | $45.05 | $40.45 | 8,878 |
2019-06-12 | $45.08 | $45.16 | $44.85 | $44.93 | $40.35 | 29,585 |
2019-06-11 | $45.01 | $45.05 | $44.96 | $45.05 | $40.45 | 56,929 |
2019-06-10 | $44.97 | $45.12 | $44.95 | $45.01 | $40.42 | 7,919 |
2019-06-07 | $45.27 | $45.39 | $45.20 | $45.20 | $40.59 | 10,763 |
2019-06-06 | $44.88 | $45.00 | $44.84 | $44.96 | $40.37 | 7,365 |
2019-06-05 | $44.53 | $44.73 | $44.53 | $44.73 | $40.17 | 3,564 |
2019-06-04 | $44.30 | $44.71 | $44.26 | $44.71 | $40.15 | 6,284 |
2019-06-03 | $44.19 | $44.20 | $44.09 | $44.20 | $39.69 | 3,871 |
2019-05-31 | $43.57 | $44.11 | $43.57 | $44.08 | $39.58 | 7,265 |
2019-05-30 | $44.02 | $44.02 | $43.76 | $43.76 | $39.29 | 10,668 |
2019-05-29 | $43.92 | $43.92 | $43.58 | $43.78 | $39.31 | 4,751 |
2019-05-28 | $44.45 | $44.45 | $44.04 | $44.04 | $39.55 | 1,598 |
2019-05-24 | $44.37 | $44.46 | $44.32 | $44.43 | $39.90 | 3,361 |
2019-05-23 | $43.97 | $44.14 | $43.91 | $44.14 | $39.64 | 1,391 |
2019-05-22 | $44.33 | $44.37 | $44.15 | $44.37 | $39.84 | 3,831 |
2019-05-21 | $44.26 | $44.43 | $44.26 | $44.38 | $39.85 | 3,550 |
2019-05-20 | $44.15 | $44.20 | $44.08 | $44.08 | $39.58 | 3,539 |
2019-05-17 | $44.29 | $44.40 | $44.28 | $44.38 | $39.85 | 6,693 |
2019-05-16 | $44.36 | $44.51 | $44.32 | $44.34 | $39.82 | 4,667 |
2019-05-15 | $43.85 | $44.34 | $43.85 | $44.24 | $39.73 | 5,023 |
2019-05-14 | $44.04 | $44.21 | $43.99 | $44.05 | $39.56 | 8,311 |
2019-05-13 | $43.70 | $43.90 | $43.60 | $43.90 | $39.42 | 4,064 |
2019-05-10 | $43.69 | $44.08 | $43.45 | $44.08 | $39.58 | 8,147 |
2019-05-09 | $43.56 | $43.56 | $43.18 | $43.36 | $38.94 | 5,253 |
2019-05-08 | $43.58 | $43.75 | $43.53 | $43.53 | $39.09 | 12,733 |
2019-05-07 | $43.71 | $43.71 | $43.47 | $43.64 | $39.19 | 10,745 |
2019-05-06 | $43.77 | $43.90 | $43.67 | $43.85 | $39.38 | 8,336 |
2019-05-03 | $43.95 | $44.04 | $43.83 | $44.01 | $39.52 | 9,157 |
2019-05-02 | $43.91 | $43.92 | $43.64 | $43.64 | $39.19 | 9,639 |
2019-05-01 | $44.30 | $44.30 | $44.03 | $44.04 | $39.55 | 3,613 |
2019-04-30 | $44.15 | $44.31 | $44.04 | $44.26 | $39.74 | 3,517 |
2019-04-29 | $44.02 | $44.22 | $44.01 | $44.10 | $39.60 | 10,275 |
2019-04-26 | $44.10 | $44.24 | $44.07 | $44.15 | $39.64 | 12,611 |
2019-04-25 | $43.84 | $44.05 | $43.80 | $43.99 | $39.50 | 7,440 |
2019-04-24 | $44.14 | $44.20 | $44.04 | $44.09 | $39.59 | 4,359 |
2019-04-23 | $44.01 | $44.12 | $44.01 | $44.11 | $39.61 | 3,398 |
2019-04-22 | $43.80 | $43.99 | $43.80 | $43.99 | $39.50 | 6,144 |
2019-04-18 | $43.70 | $43.79 | $43.64 | $43.75 | $39.29 | 7,254 |
2019-04-17 | $43.83 | $43.89 | $43.80 | $43.80 | $39.33 | 3,371 |
2019-04-16 | $44.16 | $44.16 | $43.91 | $43.96 | $39.47 | 6,522 |
2019-04-15 | $44.36 | $44.36 | $44.21 | $44.24 | $39.73 | 7,257 |
2019-04-12 | $44.27 | $44.50 | $44.25 | $44.49 | $39.95 | 10,488 |
2019-04-11 | $44.03 | $44.18 | $44.03 | $44.17 | $39.66 | 6,290 |
2019-04-10 | $44.25 | $44.25 | $44.10 | $44.10 | $39.60 | 4,729 |
2019-04-09 | $44.20 | $44.20 | $44.05 | $44.07 | $39.57 | 5,438 |
2019-04-08 | $44.41 | $44.41 | $44.19 | $44.25 | $39.73 | 5,180 |
2019-04-05 | $44.08 | $44.37 | $44.08 | $44.36 | $39.83 | 11,627 |
2019-04-04 | $44.17 | $44.17 | $43.93 | $44.07 | $39.57 | 4,360 |
2019-04-03 | $44.32 | $44.32 | $44.19 | $44.20 | $39.69 | 4,459 |
2019-04-02 | $44.06 | $44.15 | $44.00 | $44.15 | $39.64 | 6,995 |
2019-04-01 | $43.97 | $44.09 | $43.90 | $44.09 | $39.59 | 2,537 |
2019-03-29 | $43.99 | $43.99 | $43.82 | $43.92 | $39.44 | 3,982 |
2019-03-28 | $43.77 | $43.79 | $43.52 | $43.74 | $39.28 | 17,034 |
2019-03-27 | $43.93 | $43.93 | $43.62 | $43.83 | $39.36 | 4,210 |
2019-03-26 | $44.17 | $44.17 | $43.93 | $44.04 | $39.55 | 11,069 |
2019-03-25 | $43.79 | $43.83 | $43.65 | $43.82 | $39.35 | 3,131 |
2019-03-22 | $44.02 | $44.02 | $43.79 | $43.79 | $39.32 | 4,321 |
2019-03-21 | $44.01 | $44.31 | $44.01 | $44.21 | $39.70 | 4,611 |
2019-03-20 | $43.75 | $44.22 | $43.75 | $44.04 | $39.55 | 6,282 |
2019-03-19 | $44.27 | $44.33 | $44.09 | $44.13 | $39.41 | 8,530 |
2019-03-18 | $44.01 | $44.12 | $43.90 | $44.11 | $39.40 | 4,543 |
2019-03-15 | $43.82 | $43.95 | $43.82 | $43.85 | $39.17 | 11,400 |
2019-03-14 | $43.78 | $43.82 | $43.69 | $43.77 | $39.09 | 4,546 |
2019-03-13 | $43.71 | $43.77 | $43.67 | $43.74 | $39.07 | 13,859 |
2019-03-12 | $43.60 | $43.62 | $43.52 | $43.54 | $38.89 | 7,471 |
2019-03-11 | $43.04 | $43.42 | $43.04 | $43.42 | $38.78 | 20,775 |
2019-03-08 | $42.69 | $42.93 | $42.65 | $42.92 | $38.33 | 219,346 |
2019-03-07 | $42.86 | $43.04 | $42.86 | $42.88 | $38.30 | 4,781 |
2019-03-06 | $42.88 | $42.94 | $42.83 | $42.83 | $38.25 | 6,541 |
2019-03-05 | $42.93 | $42.98 | $42.86 | $42.88 | $38.30 | 17,050 |
2019-03-04 | $42.76 | $42.85 | $42.60 | $42.83 | $38.25 | 8,398 |
2019-03-01 | $42.94 | $43.02 | $42.78 | $43.02 | $38.42 | 9,026 |
2019-02-28 | $42.78 | $42.98 | $42.75 | $42.78 | $38.21 | 23,072 |
2019-02-27 | $42.86 | $42.91 | $42.74 | $42.82 | $38.24 | 206,869 |
2019-02-26 | $42.94 | $42.99 | $42.93 | $42.93 | $38.34 | 6,127 |
2019-02-25 | $43.12 | $43.12 | $42.87 | $42.94 | $38.35 | 7,021 |
2019-02-22 | $42.91 | $43.09 | $42.91 | $43.06 | $38.46 | 14,047 |
2019-02-21 | $42.71 | $42.88 | $42.71 | $42.88 | $38.30 | 64,776 |
2019-02-20 | $42.83 | $42.98 | $42.83 | $42.86 | $38.28 | 7,821 |
2019-02-19 | $42.39 | $42.86 | $42.39 | $42.76 | $38.19 | 18,408 |
2019-02-15 | $42.32 | $42.39 | $42.26 | $42.39 | $37.86 | 21,703 |
2019-02-14 | $41.81 | $42.20 | $41.81 | $42.07 | $37.57 | 13,878 |
2019-02-13 | $42.00 | $42.01 | $41.90 | $42.00 | $37.51 | 65,141 |
2019-02-12 | $41.88 | $41.93 | $41.69 | $41.79 | $37.32 | 91,303 |
2019-02-11 | $41.66 | $41.66 | $41.50 | $41.59 | $37.15 | 9,487 |
2019-02-08 | $41.65 | $41.69 | $41.34 | $41.69 | $37.24 | 27,994 |
2019-02-07 | $41.68 | $41.76 | $41.43 | $41.70 | $37.24 | 74,742 |
2019-02-06 | $42.18 | $42.18 | $41.92 | $41.95 | $37.47 | 7,507 |
2019-02-05 | $42.37 | $42.37 | $42.11 | $42.23 | $37.72 | 32,435 |
2019-02-04 | $41.78 | $42.11 | $41.67 | $42.11 | $37.61 | 6,222 |
2019-02-01 | $41.85 | $41.99 | $41.74 | $41.99 | $37.50 | 14,384 |
2019-01-31 | $41.74 | $41.94 | $41.71 | $41.94 | $37.46 | 8,075 |
2019-01-30 | $41.49 | $41.75 | $41.39 | $41.64 | $37.19 | 4,471 |
2019-01-29 | $41.36 | $41.42 | $41.35 | $41.35 | $36.93 | 52,601 |
2019-01-28 | $40.90 | $41.02 | $40.81 | $41.02 | $36.64 | 4,786 |
2019-01-25 | $41.12 | $41.14 | $41.01 | $41.14 | $36.74 | 15,423 |
2019-01-24 | $40.67 | $40.84 | $40.67 | $40.84 | $36.48 | 5,554 |
2019-01-23 | $40.74 | $40.75 | $40.47 | $40.65 | $36.31 | 35,474 |
2019-01-22 | $40.68 | $40.70 | $40.45 | $40.49 | $36.16 | 11,951 |
2019-01-18 | $40.81 | $41.02 | $40.72 | $40.88 | $36.51 | 32,533 |
2019-01-17 | $40.27 | $40.65 | $40.27 | $40.62 | $36.28 | 487,708 |
2019-01-16 | $40.38 | $40.48 | $40.30 | $40.41 | $36.09 | 10,182 |
2019-01-15 | $39.91 | $40.29 | $39.91 | $40.26 | $35.96 | 12,573 |
2019-01-14 | $39.98 | $39.98 | $39.87 | $39.92 | $35.65 | 15,551 |
2019-01-11 | $40.18 | $40.23 | $40.12 | $40.20 | $35.90 | 3,566 |
2019-01-10 | $40.12 | $40.42 | $40.12 | $40.42 | $36.10 | 4,500 |
2019-01-09 | $40.11 | $40.19 | $40.05 | $40.16 | $35.87 | 27,714 |
2019-01-08 | $39.76 | $40.03 | $39.67 | $40.00 | $35.73 | 8,779 |
2019-01-07 | $39.22 | $39.54 | $39.22 | $39.50 | $35.28 | 4,871 |
2019-01-04 | $38.80 | $39.32 | $38.80 | $39.28 | $35.08 | 13,015 |
2019-01-03 | $38.11 | $38.41 | $38.11 | $38.38 | $34.28 | 5,593 |
2019-01-02 | $37.94 | $38.18 | $37.94 | $38.17 | $34.09 | 62,439 |
2018-12-31 | $38.50 | $38.53 | $37.84 | $38.15 | $34.07 | 106,345 |
2018-12-28 | $38.10 | $38.29 | $37.99 | $38.02 | $33.96 | 56,619 |
2018-12-27 | $37.95 | $40.14 | $37.09 | $37.92 | $33.87 | 107,793 |
2018-12-26 | $37.10 | $38.44 | $36.64 | $38.08 | $34.01 | 63,717 |
2018-12-24 | $37.73 | $39.38 | $37.11 | $37.16 | $32.91 | 16,363 |
2018-12-21 | $38.88 | $39.07 | $38.31 | $38.31 | $33.93 | 23,744 |
2018-12-20 | $39.00 | $40.09 | $38.59 | $38.89 | $34.45 | 260,856 |
2018-12-19 | $39.28 | $39.71 | $38.95 | $39.09 | $34.62 | 44,356 |
2018-12-18 | $39.39 | $39.43 | $39.00 | $39.14 | $34.67 | 33,640 |
2018-12-17 | $40.20 | $40.20 | $39.38 | $39.49 | $34.98 | 7,219 |
2018-12-14 | $40.56 | $40.61 | $40.39 | $40.39 | $35.78 | 19,056 |
2018-12-13 | $40.58 | $40.81 | $40.58 | $40.74 | $36.09 | 1,128 |
2018-12-12 | $40.47 | $40.61 | $40.40 | $40.40 | $35.78 | 3,860 |
2018-12-11 | $40.27 | $40.27 | $39.98 | $40.06 | $35.48 | 60,799 |
2018-12-10 | $39.97 | $40.01 | $39.48 | $40.01 | $35.44 | 6,831 |
2018-12-07 | $40.97 | $40.97 | $40.23 | $40.44 | $35.82 | 77,206 |
2018-12-06 | $40.11 | $40.45 | $39.71 | $40.42 | $35.80 | 13,672 |
2018-12-04 | $40.99 | $40.99 | $40.55 | $40.55 | $35.92 | 1,501 |
2018-12-03 | $40.77 | $40.93 | $40.75 | $40.87 | $36.20 | 12,541 |
2018-11-30 | $40.70 | $40.70 | $40.36 | $40.57 | $35.93 | 9,487 |
2018-11-29 | $40.59 | $40.60 | $40.56 | $40.56 | $35.93 | 5,118 |
2018-11-28 | $40.15 | $40.56 | $40.09 | $40.56 | $35.93 | 9,923 |
2018-11-27 | $40.25 | $40.37 | $40.09 | $40.17 | $35.58 | 6,790 |
2018-11-26 | $40.08 | $40.22 | $40.03 | $40.22 | $35.62 | 4,500 |
2018-11-23 | $39.71 | $39.71 | $39.70 | $39.70 | $35.16 | 479 |
2018-11-21 | $39.92 | $40.68 | $39.92 | $40.22 | $35.62 | 17,591 |
2018-11-20 | $40.02 | $40.47 | $39.76 | $39.80 | $35.25 | 5,529 |
2018-11-19 | $40.65 | $40.83 | $40.34 | $40.48 | $35.85 | 8,319 |
2018-11-16 | $40.13 | $40.74 | $40.13 | $40.50 | $35.87 | 23,790 |
2018-11-15 | $40.09 | $40.09 | $39.83 | $39.97 | $35.40 | 20,701 |
2018-11-14 | $40.87 | $40.87 | $40.05 | $40.21 | $35.62 | 4,600 |
2018-11-13 | $40.32 | $40.52 | $40.28 | $40.28 | $35.68 | 9,704 |
2018-11-12 | $40.65 | $40.65 | $40.45 | $40.46 | $35.84 | 10,829 |
2018-11-09 | $40.81 | $41.03 | $40.79 | $40.99 | $36.31 | 14,540 |
2018-11-08 | $41.36 | $41.56 | $41.17 | $41.17 | $36.47 | 6,677 |
2018-11-07 | $41.28 | $41.44 | $41.22 | $41.44 | $36.71 | 7,673 |
2018-11-06 | $40.84 | $40.84 | $40.69 | $40.83 | $36.16 | 2,518 |
2018-11-05 | $40.37 | $40.74 | $40.37 | $40.70 | $36.05 | 10,677 |
2018-11-02 | $40.65 | $40.65 | $39.96 | $40.18 | $35.59 | 28,352 |
2018-11-01 | $40.25 | $40.30 | $40.19 | $40.30 | $35.70 | 2,523 |
2018-10-31 | $40.09 | $40.18 | $39.97 | $39.97 | $35.40 | 2,638 |
2018-10-30 | $39.73 | $39.83 | $39.69 | $39.83 | $35.28 | 3,521 |
2018-10-29 | $40.04 | $40.11 | $39.38 | $39.44 | $34.93 | 3,985 |
2018-10-26 | $39.67 | $39.74 | $39.38 | $39.73 | $35.19 | 14,487 |
2018-10-25 | $40.49 | $40.49 | $40.08 | $40.18 | $35.59 | 3,995 |
2018-10-24 | $40.61 | $40.71 | $40.56 | $40.62 | $35.98 | 3,150 |
2018-10-23 | $40.49 | $40.62 | $40.24 | $40.62 | $35.98 | 2,193 |
2018-10-22 | $41.04 | $41.09 | $40.87 | $40.96 | $36.28 | 3,702 |
2018-10-19 | $41.12 | $41.33 | $41.04 | $41.24 | $36.53 | 11,898 |
2018-10-18 | $40.89 | $41.19 | $40.74 | $40.74 | $36.09 | 5,153 |
2018-10-17 | $41.05 | $41.16 | $41.05 | $41.11 | $36.41 | 4,797 |
2018-10-16 | $41.15 | $41.38 | $41.15 | $41.36 | $36.63 | 8,954 |
2018-10-15 | $40.72 | $40.76 | $40.69 | $40.69 | $36.04 | 4,341 |
2018-10-12 | $40.89 | $41.49 | $40.28 | $40.59 | $35.95 | 23,358 |
2018-10-11 | $41.00 | $41.17 | $40.53 | $40.53 | $35.90 | 12,277 |
2018-10-10 | $41.87 | $41.87 | $41.33 | $41.33 | $36.61 | 1,549 |
2018-10-09 | $41.89 | $42.15 | $41.66 | $41.75 | $36.98 | 4,606 |
2018-10-08 | $41.85 | $42.05 | $41.84 | $41.95 | $37.16 | 2,360 |
2018-10-05 | $41.38 | $41.86 | $41.38 | $41.85 | $37.07 | 31,613 |
2018-10-04 | $41.34 | $41.71 | $41.29 | $41.30 | $36.58 | 5,317 |
2018-10-03 | $42.13 | $42.13 | $41.58 | $41.63 | $36.87 | 17,221 |
2018-10-02 | $41.59 | $41.67 | $41.59 | $41.67 | $36.91 | 2,943 |
2018-10-01 | $41.71 | $41.74 | $41.65 | $41.74 | $36.97 | 2,631 |
2018-09-28 | $41.23 | $41.53 | $41.23 | $41.47 | $36.73 | 24,761 |
2018-09-27 | $41.18 | $41.29 | $41.18 | $41.29 | $36.57 | 1,006 |
2018-09-26 | $41.75 | $41.75 | $41.43 | $41.43 | $36.70 | 47,109 |
2018-09-25 | $42.08 | $42.12 | $41.87 | $41.87 | $36.76 | 4,645 |
2018-09-24 | $42.72 | $42.72 | $42.06 | $42.22 | $37.07 | 4,110 |
2018-09-21 | $42.40 | $42.62 | $42.40 | $42.62 | $37.42 | 9,893 |
2018-09-20 | $42.68 | $42.68 | $42.28 | $42.45 | $37.27 | 7,727 |
2018-09-19 | $42.69 | $42.69 | $42.20 | $42.23 | $37.08 | 1,168 |
2018-09-18 | $42.65 | $42.65 | $42.41 | $42.49 | $37.30 | 1,571 |
2018-09-17 | $42.40 | $42.51 | $42.21 | $42.25 | $37.09 | 2,587 |
2018-09-14 | $42.58 | $42.58 | $42.07 | $42.24 | $37.09 | 10,723 |
2018-09-13 | $42.72 | $42.72 | $42.33 | $42.45 | $37.27 | 4,042 |
2018-09-12 | $42.58 | $42.58 | $42.23 | $42.23 | $37.08 | 13,391 |
2018-09-11 | $42.24 | $42.31 | $42.05 | $42.28 | $37.12 | 7,845 |
2018-09-10 | $42.15 | $42.19 | $42.12 | $42.14 | $37.00 | 19,986 |
2018-09-07 | $42.24 | $42.24 | $41.85 | $41.95 | $36.83 | 7,329 |
2018-09-06 | $42.32 | $42.46 | $42.22 | $42.28 | $37.12 | 8,272 |
2018-09-05 | $42.11 | $42.30 | $42.11 | $42.30 | $37.14 | 9,299 |
2018-09-04 | $41.83 | $42.30 | $41.83 | $42.25 | $37.09 | 16,720 |
2018-08-31 | $42.62 | $42.62 | $42.17 | $42.35 | $37.18 | 26,725 |
2018-08-30 | $42.60 | $42.60 | $42.50 | $42.54 | $37.35 | 56,570 |
2018-08-29 | $42.84 | $42.84 | $42.84 | $42.84 | $37.61 | 520 |
2018-08-28 | $43.04 | $43.04 | $42.72 | $42.72 | $37.51 | 2,515 |
2018-08-27 | $42.85 | $42.85 | $42.85 | $42.85 | $37.62 | 286 |
2018-08-24 | $42.82 | $42.98 | $42.62 | $42.73 | $37.52 | 12,083 |
2018-08-23 | $42.82 | $42.82 | $42.67 | $42.67 | $37.46 | 1,440 |
2018-08-22 | $42.99 | $43.03 | $42.96 | $43.01 | $37.76 | 3,232 |
2018-08-21 | $43.17 | $43.17 | $42.84 | $42.94 | $37.70 | 6,666 |
2018-08-20 | $42.76 | $42.93 | $42.76 | $42.86 | $37.63 | 6,245 |
2018-08-17 | $42.35 | $42.79 | $42.35 | $42.79 | $37.57 | 10,000 |
2018-08-16 | $42.29 | $42.43 | $42.29 | $42.35 | $37.18 | 6,263 |
2018-08-15 | $42.11 | $42.32 | $42.03 | $42.30 | $37.14 | 7,525 |
2018-08-14 | $42.66 | $42.80 | $42.60 | $42.71 | $37.50 | 7,960 |
2018-08-13 | $42.71 | $42.75 | $42.48 | $42.50 | $37.31 | 12,607 |
2018-08-10 | $42.90 | $42.95 | $42.87 | $42.90 | $37.66 | 27,348 |
2018-08-09 | $43.12 | $43.23 | $43.12 | $43.22 | $37.95 | 1,117 |
2018-08-08 | $43.08 | $43.11 | $43.07 | $43.11 | $37.85 | 3,608 |
2018-08-07 | $43.44 | $43.44 | $43.11 | $43.13 | $37.87 | 9,963 |
2018-08-06 | $42.82 | $43.15 | $42.80 | $43.15 | $37.88 | 3,844 |
2018-08-03 | $42.29 | $43.08 | $42.29 | $43.08 | $37.82 | 60,579 |
2018-08-02 | $42.29 | $42.82 | $42.28 | $42.82 | $37.59 | 55,761 |
2018-08-01 | $42.50 | $42.67 | $42.50 | $42.67 | $37.46 | 1,431 |
2018-07-31 | $42.87 | $42.87 | $42.64 | $42.74 | $37.52 | 9,016 |
2018-07-30 | $42.80 | $42.94 | $42.59 | $42.65 | $37.45 | 12,904 |
2018-07-27 | $42.98 | $43.02 | $42.56 | $42.63 | $37.43 | 31,591 |
2018-07-26 | $42.58 | $42.78 | $42.58 | $42.73 | $37.52 | 2,726 |
2018-07-25 | $42.51 | $42.73 | $42.32 | $42.68 | $37.47 | 9,805 |
2018-07-24 | $42.54 | $42.54 | $42.15 | $42.26 | $37.10 | 4,945 |
2018-07-23 | $42.26 | $42.26 | $42.09 | $42.21 | $37.06 | 5,640 |
2018-07-20 | $42.66 | $42.73 | $42.36 | $42.40 | $37.23 | 2,173 |
2018-07-19 | $41.70 | $42.49 | $41.70 | $42.43 | $37.25 | 2,111 |
2018-07-18 | $42.09 | $42.17 | $42.01 | $42.07 | $36.94 | 7,238 |
2018-07-17 | $42.11 | $42.12 | $42.00 | $42.12 | $36.98 | 1,544 |
2018-07-16 | $42.35 | $42.35 | $42.24 | $42.24 | $37.09 | 3,234 |
2018-07-13 | $42.39 | $42.42 | $42.32 | $42.32 | $37.16 | 13,879 |
2018-07-12 | $42.28 | $42.36 | $42.28 | $42.36 | $37.19 | 1,120 |
2018-07-11 | $42.16 | $42.19 | $41.99 | $41.99 | $36.87 | 3,791 |
2018-07-10 | $42.30 | $42.35 | $42.30 | $42.35 | $37.18 | 3,013 |
2018-07-09 | $42.53 | $42.53 | $42.20 | $42.26 | $37.10 | 14,830 |
2018-07-06 | $42.33 | $42.65 | $42.33 | $42.62 | $37.42 | 3,909 |
2018-07-05 | $42.05 | $42.18 | $42.00 | $42.18 | $37.03 | 3,740 |
2018-07-03 | $41.96 | $41.96 | $41.89 | $41.89 | $36.78 | 4,290 |
2018-07-02 | $41.68 | $41.68 | $41.62 | $41.62 | $36.54 | 3,176 |
2018-06-29 | $41.47 | $41.87 | $41.47 | $41.81 | $36.71 | 5,001 |
2018-06-28 | $41.08 | $41.75 | $40.99 | $41.32 | $36.28 | 22,496 |
2018-06-27 | $41.27 | $41.27 | $41.03 | $41.12 | $36.10 | 6,785 |
2018-06-26 | $41.09 | $41.39 | $41.09 | $41.39 | $36.34 | 3,770 |
2018-06-25 | $41.19 | $41.20 | $41.09 | $41.09 | $36.08 | 2,602 |
2018-06-22 | $41.28 | $41.40 | $41.27 | $41.36 | $36.31 | 3,489 |
2018-06-21 | $41.14 | $41.14 | $40.90 | $40.90 | $35.91 | 4,606 |
2018-06-20 | $41.03 | $41.14 | $41.01 | $41.14 | $36.12 | 3,669 |
2018-06-19 | $41.25 | $41.43 | $41.25 | $41.39 | $35.91 | 4,835 |
2018-06-18 | $41.18 | $41.43 | $41.18 | $41.43 | $35.94 | 5,566 |
2018-06-15 | $41.43 | $41.43 | $41.25 | $41.35 | $35.87 | 1,156 |
2018-06-14 | $41.71 | $41.72 | $41.63 | $41.67 | $36.15 | 3,802 |
2018-06-13 | $42.00 | $42.00 | $41.48 | $41.56 | $36.06 | 2,617 |
2018-06-12 | $41.82 | $41.82 | $41.78 | $41.78 | $36.25 | 668 |
2018-06-11 | $41.74 | $41.83 | $41.74 | $41.83 | $36.29 | 2,677 |
2018-06-08 | $41.44 | $41.44 | $41.28 | $41.31 | $35.84 | 8,022 |
2018-06-07 | $41.44 | $41.56 | $41.42 | $41.42 | $35.93 | 16,473 |
2018-06-06 | $41.80 | $41.80 | $41.45 | $41.45 | $35.96 | 4,949 |
2018-06-05 | $41.65 | $41.65 | $41.65 | $41.65 | $36.13 | 2,372 |
2018-06-04 | $41.75 | $41.75 | $41.75 | $41.75 | $36.22 | 1,082 |
2018-06-01 | $41.55 | $41.55 | $41.55 | $41.55 | $36.05 | 88 |
2018-05-31 | $41.60 | $41.60 | $41.50 | $41.55 | $36.05 | 5,220 |
2018-05-30 | $41.14 | $41.51 | $41.14 | $41.51 | $36.01 | 2,296 |
2018-05-29 | $40.89 | $40.94 | $40.79 | $40.86 | $35.45 | 2,184 |
2018-05-25 | $41.23 | $41.23 | $40.97 | $41.21 | $35.75 | 7,312 |
2018-05-24 | $41.38 | $41.45 | $41.36 | $41.45 | $35.96 | 1,397 |
2018-05-23 | $41.44 | $41.63 | $41.34 | $41.55 | $36.05 | 16,793 |
2018-05-22 | $41.80 | $41.80 | $41.61 | $41.61 | $36.10 | 1,271 |
2018-05-21 | $41.51 | $41.71 | $41.50 | $41.71 | $36.19 | 2,139 |
2018-05-18 | $41.23 | $41.45 | $41.22 | $41.40 | $35.92 | 7,430 |
2018-05-17 | $41.51 | $41.52 | $41.45 | $41.45 | $35.96 | 1,189 |
2018-05-16 | $41.48 | $41.49 | $41.30 | $41.42 | $35.93 | 6,981 |
2018-05-15 | $41.55 | $41.55 | $41.38 | $41.45 | $35.96 | 3,280 |
2018-05-14 | $41.87 | $41.95 | $41.78 | $41.85 | $36.31 | 9,399 |
2018-05-11 | $41.69 | $41.83 | $41.69 | $41.77 | $36.24 | 5,617 |
2018-05-10 | $41.49 | $41.66 | $41.44 | $41.66 | $36.14 | 2,921 |
2018-05-09 | $41.36 | $41.42 | $41.35 | $41.41 | $35.92 | 1,108 |
2018-05-08 | $41.00 | $41.13 | $41.00 | $41.13 | $35.68 | 6,241 |
2018-05-07 | $41.46 | $41.63 | $41.46 | $41.58 | $36.07 | 10,586 |
2018-05-04 | $41.06 | $41.46 | $41.06 | $41.46 | $35.97 | 1,542 |
2018-05-03 | $41.15 | $41.20 | $40.92 | $41.20 | $35.74 | 3,373 |
2018-05-02 | $41.07 | $41.29 | $41.07 | $41.29 | $35.82 | 4,143 |
2018-05-01 | $40.99 | $41.00 | $40.87 | $40.95 | $35.53 | 10,110 |
2018-04-30 | $41.10 | $41.19 | $41.00 | $41.00 | $35.57 | 3,961 |
2018-04-27 | $41.01 | $41.08 | $40.93 | $41.03 | $35.60 | 6,793 |
2018-04-26 | $40.97 | $41.05 | $40.97 | $41.02 | $35.59 | 2,377 |
2018-04-25 | $40.64 | $40.74 | $40.53 | $40.73 | $35.34 | 11,652 |
2018-04-24 | $40.96 | $40.96 | $40.68 | $40.68 | $35.29 | 1,960 |
2018-04-23 | $40.93 | $41.05 | $40.86 | $40.93 | $35.51 | 5,634 |
2018-04-20 | $41.08 | $41.08 | $40.85 | $40.88 | $35.47 | 3,129 |
2018-04-19 | $41.39 | $41.40 | $41.09 | $41.09 | $35.65 | 2,117 |
2018-04-18 | $41.68 | $41.68 | $41.62 | $41.66 | $36.14 | 2,491 |
2018-04-17 | $41.39 | $41.61 | $41.39 | $41.49 | $35.99 | 6,147 |
2018-04-16 | $40.80 | $41.14 | $40.80 | $41.08 | $35.64 | 6,211 |
2018-04-13 | $40.53 | $40.65 | $40.46 | $40.55 | $35.18 | 1,509 |
2018-04-12 | $40.56 | $40.56 | $40.42 | $40.43 | $35.07 | 8,510 |
2018-04-11 | $40.52 | $40.69 | $40.49 | $40.66 | $35.27 | 3,958 |
2018-04-10 | $40.60 | $40.60 | $40.57 | $40.60 | $35.22 | 5,863 |
2018-04-09 | $40.35 | $40.55 | $40.16 | $40.46 | $35.10 | 3,297 |
2018-04-06 | $40.46 | $40.46 | $39.93 | $40.07 | $34.76 | 20,152 |
2018-04-05 | $40.14 | $40.50 | $40.12 | $40.40 | $35.05 | 9,032 |
2018-04-04 | $39.60 | $39.99 | $39.60 | $39.96 | $34.67 | 17,252 |
2018-04-03 | $39.67 | $39.73 | $39.47 | $39.69 | $34.43 | 14,900 |
2018-04-02 | $40.10 | $40.15 | $39.54 | $39.54 | $34.30 | 12,367 |
2018-03-29 | $39.95 | $40.19 | $39.82 | $40.14 | $34.82 | 3,336 |
2018-03-28 | $39.80 | $40.03 | $39.80 | $39.92 | $34.63 | 10,790 |
2018-03-27 | $39.58 | $40.11 | $39.58 | $39.70 | $34.44 | 15,784 |
2018-03-26 | $39.68 | $39.70 | $39.49 | $39.60 | $34.35 | 34,640 |
2018-03-23 | $39.87 | $39.93 | $39.37 | $39.37 | $34.16 | 13,615 |
2018-03-22 | $39.95 | $40.08 | $39.64 | $39.66 | $34.41 | 14,535 |
2018-03-21 | $39.84 | $40.25 | $39.84 | $40.16 | $34.84 | 6,113 |
2018-03-20 | $40.33 | $40.34 | $40.06 | $40.13 | $34.64 | 7,829 |
2018-03-19 | $40.69 | $40.69 | $40.14 | $40.28 | $34.77 | 12,067 |
2018-03-16 | $40.79 | $40.95 | $40.79 | $40.95 | $35.35 | 1,846 |
2018-03-15 | $41.38 | $41.38 | $40.38 | $40.74 | $35.16 | 2,840 |
2018-03-14 | $41.47 | $41.47 | $41.31 | $41.31 | $35.66 | 923 |
2018-03-13 | $41.46 | $41.46 | $41.18 | $41.36 | $35.70 | 5,467 |
2018-03-12 | $41.13 | $41.27 | $41.13 | $41.27 | $35.62 | 2,807 |
2018-03-09 | $40.80 | $40.94 | $40.80 | $40.86 | $35.27 | 10,951 |
2018-03-08 | $40.52 | $40.66 | $40.52 | $40.65 | $35.09 | 6,744 |
2018-03-07 | $40.44 | $40.47 | $40.33 | $40.36 | $34.84 | 2,583 |
2018-03-06 | $40.54 | $40.55 | $40.39 | $40.55 | $35.00 | 10,554 |
2018-03-05 | $40.19 | $40.40 | $40.19 | $40.40 | $34.87 | 1,541 |
2018-03-02 | $39.93 | $39.99 | $39.81 | $39.96 | $34.49 | 9,715 |
2018-03-01 | $40.14 | $40.22 | $40.01 | $40.01 | $34.53 | 5,298 |
2018-02-28 | $40.83 | $40.83 | $40.42 | $40.42 | $34.89 | 3,218 |
2018-02-27 | $41.34 | $41.40 | $41.03 | $41.08 | $35.46 | 28,049 |
2018-02-26 | $41.38 | $41.50 | $41.30 | $41.47 | $35.79 | 2,652 |
2018-02-23 | $41.15 | $41.41 | $41.14 | $41.41 | $35.74 | 11,007 |
2018-02-22 | $40.90 | $41.18 | $40.77 | $40.84 | $35.25 | 3,818 |
2018-02-21 | $41.19 | $41.36 | $41.14 | $41.23 | $35.59 | 10,964 |
2018-02-20 | $41.35 | $41.54 | $41.15 | $41.26 | $35.61 | 14,363 |
2018-02-16 | $41.52 | $41.68 | $41.39 | $41.57 | $35.88 | 11,100 |
2018-02-15 | $41.26 | $41.36 | $41.12 | $41.36 | $35.70 | 26,439 |
2018-02-14 | $40.80 | $41.16 | $40.72 | $41.12 | $35.49 | 3,764 |
2018-02-13 | $40.70 | $40.95 | $40.58 | $40.95 | $35.35 | 7,062 |
2018-02-12 | $40.47 | $40.78 | $40.30 | $40.61 | $35.05 | 13,349 |
2018-02-09 | $40.54 | $40.54 | $39.30 | $40.38 | $34.85 | 46,249 |
2018-02-08 | $41.22 | $41.22 | $40.35 | $40.38 | $34.85 | 6,593 |
2018-02-07 | $41.41 | $41.64 | $41.26 | $41.26 | $35.61 | 11,136 |
2018-02-06 | $40.90 | $41.61 | $40.67 | $41.50 | $35.82 | 17,791 |
2018-02-05 | $42.00 | $42.22 | $41.09 | $41.34 | $35.68 | 9,501 |
2018-02-02 | $42.74 | $42.82 | $42.30 | $42.37 | $36.57 | 14,826 |
2018-02-01 | $43.36 | $43.41 | $43.15 | $43.19 | $37.28 | 20,713 |
2018-01-31 | $43.31 | $43.48 | $43.24 | $43.34 | $37.41 | 43,784 |
2018-01-30 | $43.36 | $43.36 | $43.01 | $43.11 | $37.21 | 31,852 |
2018-01-29 | $43.81 | $43.81 | $43.43 | $43.43 | $37.49 | 10,939 |
2018-01-26 | $43.85 | $44.02 | $43.85 | $44.02 | $38.00 | 7,220 |
2018-01-25 | $44.03 | $44.03 | $43.76 | $43.88 | $37.87 | 9,155 |
2018-01-24 | $44.05 | $44.20 | $43.97 | $44.06 | $38.03 | 11,091 |
2018-01-23 | $43.87 | $44.03 | $43.78 | $44.02 | $38.00 | 6,378 |
2018-01-22 | $43.60 | $43.82 | $43.60 | $43.78 | $37.79 | 6,915 |
2018-01-19 | $43.31 | $43.41 | $43.31 | $43.36 | $37.43 | 6,253 |
2018-01-18 | $43.37 | $43.37 | $43.27 | $43.28 | $37.36 | 2,779 |
2018-01-17 | $43.58 | $43.63 | $43.39 | $43.55 | $37.59 | 9,122 |
2018-01-16 | $43.50 | $43.57 | $43.28 | $43.34 | $37.41 | 9,688 |
2018-01-12 | $43.06 | $43.20 | $43.00 | $43.12 | $37.22 | 10,634 |
2018-01-11 | $43.06 | $43.06 | $42.89 | $42.98 | $37.10 | 15,091 |
2018-01-10 | $43.02 | $43.02 | $42.83 | $42.89 | $37.02 | 44,029 |
2018-01-09 | $43.40 | $43.45 | $43.33 | $43.33 | $37.40 | 10,557 |
2018-01-08 | $43.63 | $43.63 | $43.44 | $43.55 | $37.59 | 12,413 |
2018-01-05 | $43.53 | $43.58 | $43.32 | $43.58 | $37.62 | 10,383 |
2018-01-04 | $43.47 | $43.51 | $43.45 | $43.48 | $37.53 | 7,797 |
2018-01-03 | $43.21 | $43.37 | $43.21 | $43.34 | $37.41 | 7,946 |
2018-01-02 | $43.09 | $43.17 | $42.96 | $43.17 | $37.26 | 20,532 |
2017-12-29 | $42.87 | $42.95 | $42.83 | $42.88 | $37.01 | 3,955 |
2017-12-28 | $42.76 | $42.82 | $42.76 | $42.82 | $36.96 | 2,344 |
2017-12-27 | $42.50 | $42.66 | $42.50 | $42.63 | $36.80 | 8,912 |
2017-12-26 | $42.85 | $42.85 | $42.55 | $42.55 | $36.73 | 3,397 |
2017-12-22 | $42.52 | $42.80 | $42.52 | $42.79 | $36.65 | 6,766 |
2017-12-21 | $42.62 | $42.74 | $42.62 | $42.64 | $36.52 | 13,392 |
2017-12-20 | $42.89 | $42.89 | $42.71 | $42.74 | $36.61 | 5,809 |
2017-12-19 | $43.21 | $43.24 | $42.97 | $42.97 | $36.80 | 5,731 |
2017-12-18 | $43.41 | $43.45 | $43.25 | $43.28 | $37.07 | 25,739 |
2017-12-15 | $43.07 | $43.12 | $43.07 | $43.07 | $36.89 | 2,531 |
2017-12-14 | $43.23 | $43.23 | $43.13 | $43.13 | $36.94 | 12,630 |
2017-12-13 | $43.09 | $43.31 | $43.09 | $43.15 | $36.96 | 6,024 |
2017-12-12 | $42.99 | $43.13 | $42.96 | $42.96 | $36.80 | 10,395 |
2017-12-11 | $42.93 | $43.16 | $42.93 | $43.11 | $36.92 | 3,185 |
2017-12-08 | $43.16 | $43.16 | $42.95 | $43.05 | $36.87 | 5,331 |
2017-12-07 | $42.79 | $43.02 | $42.77 | $43.00 | $36.83 | 5,001 |
2017-12-06 | $42.83 | $42.83 | $42.71 | $42.77 | $36.63 | 2,439 |
2017-12-05 | $43.13 | $43.13 | $42.88 | $42.93 | $36.77 | 6,001 |
2017-12-04 | $43.44 | $43.44 | $43.16 | $43.26 | $37.05 | 3,516 |
2017-12-01 | $43.21 | $43.34 | $43.14 | $43.34 | $37.12 | 6,841 |
2017-11-30 | $43.05 | $43.17 | $43.03 | $43.15 | $36.96 | 4,901 |
2017-11-29 | $42.82 | $42.83 | $42.62 | $42.65 | $36.53 | 1,648 |
2017-11-28 | $42.77 | $42.87 | $42.77 | $42.83 | $36.69 | 1,139 |
2017-11-27 | $42.77 | $42.77 | $42.73 | $42.73 | $36.59 | 2,077 |
2017-11-24 | $42.86 | $42.98 | $42.86 | $42.94 | $36.78 | 476 |
2017-11-22 | $42.69 | $42.69 | $42.60 | $42.63 | $36.51 | 4,747 |
2017-11-21 | $42.53 | $42.55 | $42.41 | $42.41 | $36.32 | 3,969 |
2017-11-20 | $42.25 | $42.32 | $42.10 | $42.24 | $36.18 | 4,222 |
2017-11-17 | $42.18 | $42.26 | $42.17 | $42.22 | $36.16 | 5,369 |
2017-11-16 | $42.51 | $42.58 | $42.51 | $42.52 | $36.42 | 5,493 |
2017-11-15 | $42.46 | $42.55 | $42.41 | $42.46 | $36.37 | 1,849 |
2017-11-14 | $42.70 | $42.74 | $42.59 | $42.65 | $36.53 | 3,297 |
2017-11-13 | $42.82 | $42.84 | $42.77 | $42.78 | $36.64 | 6,990 |
2017-11-10 | $43.06 | $43.11 | $43.06 | $43.11 | $36.92 | 1,145 |
2017-11-09 | $43.25 | $43.25 | $43.14 | $43.19 | $36.99 | 3,009 |
2017-11-08 | $43.27 | $43.35 | $43.27 | $43.35 | $37.13 | 3,535 |
2017-11-07 | $43.13 | $43.24 | $43.13 | $43.24 | $37.03 | 4,352 |
2017-11-06 | $42.72 | $43.16 | $42.65 | $43.10 | $36.92 | 18,668 |
2017-11-03 | $42.61 | $42.66 | $42.61 | $42.64 | $36.52 | 658 |
2017-11-02 | $42.74 | $42.74 | $42.48 | $42.50 | $36.40 | 2,103 |
2017-11-01 | $42.76 | $42.77 | $42.64 | $42.64 | $36.52 | 3,200 |
2017-10-31 | $42.62 | $42.68 | $42.62 | $42.66 | $36.54 | 4,518 |
2017-10-30 | $42.38 | $42.61 | $42.38 | $42.61 | $36.50 | 7,020 |
2017-10-27 | $42.14 | $42.31 | $42.14 | $42.26 | $36.19 | 1,177 |
2017-10-26 | $42.01 | $42.16 | $41.97 | $42.10 | $36.06 | 3,252 |
2017-10-25 | $42.01 | $42.01 | $41.82 | $41.96 | $35.94 | 6,442 |
2017-10-24 | $42.57 | $42.61 | $42.40 | $42.47 | $36.38 | 5,116 |
2017-10-23 | $42.82 | $42.82 | $42.60 | $42.72 | $36.59 | 13,194 |
2017-10-20 | $43.00 | $43.00 | $42.82 | $42.86 | $36.71 | 3,741 |
2017-10-19 | $42.81 | $43.02 | $42.81 | $43.00 | $36.83 | 1,898 |
2017-10-18 | $43.16 | $43.16 | $42.94 | $42.94 | $36.78 | 2,150 |
2017-10-17 | $43.03 | $43.11 | $42.95 | $43.08 | $36.90 | 6,581 |
2017-10-16 | $43.21 | $43.21 | $43.02 | $43.11 | $36.92 | 2,879 |
2017-10-13 | $43.50 | $43.54 | $43.28 | $43.35 | $37.13 | 4,395 |
2017-10-12 | $43.51 | $43.61 | $43.50 | $43.52 | $37.28 | 6,106 |
2017-10-11 | $43.46 | $43.55 | $43.46 | $43.55 | $37.30 | 4,550 |
2017-10-10 | $43.30 | $43.38 | $43.29 | $43.31 | $37.10 | 10,186 |
2017-10-09 | $43.17 | $43.26 | $43.15 | $43.15 | $36.96 | 13,388 |
2017-10-06 | $43.09 | $43.14 | $42.91 | $43.13 | $36.94 | 5,968 |
2017-10-05 | $43.20 | $43.21 | $43.17 | $43.19 | $36.99 | 5,446 |
2017-10-04 | $43.08 | $43.16 | $43.07 | $43.16 | $36.97 | 13,594 |
2017-10-03 | $43.04 | $43.16 | $43.04 | $43.10 | $36.92 | 3,632 |
2017-10-02 | $43.01 | $43.17 | $43.01 | $43.05 | $36.87 | 8,415 |
2017-09-29 | $43.14 | $43.14 | $43.08 | $43.10 | $36.92 | 2,119 |
2017-09-28 | $42.90 | $43.09 | $42.90 | $43.09 | $36.91 | 3,136 |
2017-09-27 | $43.27 | $43.27 | $42.90 | $42.90 | $36.74 | 3,000 |
2017-09-26 | $43.80 | $43.80 | $43.62 | $43.68 | $37.02 | 1,923 |
2017-09-25 | $43.72 | $43.84 | $43.72 | $43.83 | $37.14 | 3,996 |
2017-09-22 | $43.71 | $43.72 | $43.57 | $43.68 | $37.02 | 2,642 |
2017-09-21 | $43.70 | $43.81 | $43.69 | $43.73 | $37.06 | 19,151 |
2017-09-20 | $44.19 | $44.19 | $43.84 | $43.96 | $37.25 | 6,730 |
2017-09-19 | $44.09 | $44.14 | $44.06 | $44.13 | $37.40 | 3,306 |
2017-09-18 | $44.21 | $44.35 | $44.08 | $44.13 | $37.40 | 6,673 |
2017-09-15 | $44.23 | $44.23 | $44.14 | $44.22 | $37.47 | 4,392 |
2017-09-14 | $44.04 | $44.22 | $44.04 | $44.21 | $37.47 | 7,802 |
2017-09-13 | $44.12 | $44.12 | $44.03 | $44.03 | $37.31 | 3,336 |
2017-09-12 | $44.37 | $44.37 | $44.16 | $44.19 | $37.45 | 3,654 |
2017-09-11 | $44.41 | $44.51 | $44.41 | $44.51 | $37.72 | 1,125 |
2017-09-08 | $44.35 | $44.35 | $44.16 | $44.26 | $37.51 | 3,950 |
2017-09-07 | $44.15 | $44.28 | $44.15 | $44.26 | $37.51 | 5,669 |
2017-09-06 | $44.12 | $44.12 | $44.07 | $44.09 | $37.36 | 10,224 |
2017-09-05 | $44.03 | $44.09 | $43.85 | $43.94 | $37.24 | 10,812 |
2017-09-01 | $44.00 | $44.08 | $43.96 | $44.07 | $37.35 | 1,830 |
2017-08-31 | $43.60 | $43.97 | $43.58 | $43.96 | $37.25 | 9,524 |
2017-08-30 | $43.35 | $43.44 | $43.29 | $43.44 | $36.81 | 5,348 |
2017-08-29 | $43.26 | $43.44 | $43.26 | $43.44 | $36.81 | 7,371 |
2017-08-28 | $43.72 | $43.72 | $43.46 | $43.51 | $36.87 | 2,300 |
2017-08-25 | $43.58 | $43.68 | $43.58 | $43.68 | $37.02 | 753 |
2017-08-24 | $43.48 | $43.53 | $43.47 | $43.47 | $36.84 | 746 |
2017-08-23 | $43.10 | $43.46 | $43.10 | $43.42 | $36.80 | 4,770 |
2017-08-22 | $43.05 | $43.21 | $43.05 | $43.20 | $36.61 | 1,534 |
2017-08-21 | $42.86 | $42.93 | $42.82 | $42.82 | $36.29 | 3,206 |
2017-08-18 | $42.82 | $42.96 | $42.74 | $42.93 | $36.38 | 6,218 |
2017-08-17 | $42.98 | $43.02 | $42.77 | $42.77 | $36.25 | 6,655 |
2017-08-16 | $43.12 | $43.20 | $43.02 | $43.09 | $36.52 | 1,739 |
2017-08-15 | $43.22 | $43.22 | $42.95 | $43.04 | $36.47 | 4,736 |
2017-08-14 | $43.14 | $43.33 | $43.14 | $43.25 | $36.65 | 2,386 |
2017-08-11 | $43.07 | $43.11 | $43.00 | $43.00 | $36.44 | 3,703 |
2017-08-10 | $43.31 | $43.36 | $43.12 | $43.12 | $36.54 | 2,131 |
2017-08-09 | $43.58 | $43.58 | $43.46 | $43.48 | $36.85 | 1,582 |
2017-08-08 | $43.86 | $43.86 | $43.35 | $43.42 | $36.80 | 5,117 |
2017-08-07 | $43.85 | $43.92 | $43.82 | $43.92 | $37.22 | 24,289 |
2017-08-04 | $43.89 | $43.89 | $43.86 | $43.86 | $37.17 | 1,675 |
2017-08-03 | $43.91 | $44.06 | $43.84 | $43.87 | $37.17 | 1,783 |
2017-08-02 | $43.94 | $44.00 | $43.90 | $44.00 | $37.29 | 2,133 |
2017-08-01 | $43.83 | $43.96 | $43.83 | $43.90 | $37.21 | 4,009 |
2017-07-31 | $43.85 | $43.85 | $43.64 | $43.83 | $37.14 | 2,193 |
2017-07-28 | $43.65 | $43.67 | $43.65 | $43.67 | $37.01 | 1,544 |
2017-07-27 | $43.89 | $43.89 | $43.64 | $43.77 | $37.09 | 7,278 |
2017-07-26 | $43.68 | $43.87 | $43.68 | $43.83 | $37.14 | 6,027 |
2017-07-25 | $43.79 | $43.79 | $43.61 | $43.61 | $36.96 | 5,527 |
2017-07-24 | $43.65 | $43.75 | $43.53 | $43.63 | $36.98 | 5,197 |
2017-07-21 | $43.65 | $43.70 | $43.60 | $43.68 | $37.02 | 5,125 |
2017-07-20 | $43.66 | $43.82 | $43.66 | $43.77 | $37.09 | 8,543 |
2017-07-19 | $43.46 | $43.58 | $43.41 | $43.58 | $36.93 | 4,343 |
2017-07-18 | $43.31 | $43.46 | $43.22 | $43.46 | $36.83 | 2,668 |
2017-07-17 | $43.28 | $43.32 | $43.25 | $43.25 | $36.65 | 2,348 |
2017-07-14 | $43.11 | $43.27 | $43.11 | $43.27 | $36.67 | 856 |
2017-07-13 | $42.64 | $42.81 | $42.64 | $42.81 | $36.28 | 3,418 |
2017-07-12 | $42.46 | $42.84 | $42.45 | $42.77 | $36.25 | 3,255 |
2017-07-11 | $42.15 | $42.27 | $42.15 | $42.20 | $35.76 | 3,745 |
2017-07-10 | $42.32 | $42.37 | $42.28 | $42.34 | $35.88 | 19,757 |
2017-07-07 | $42.25 | $42.42 | $42.14 | $42.42 | $35.95 | 7,863 |
2017-07-06 | $42.28 | $42.35 | $42.19 | $42.19 | $35.75 | 1,385 |
2017-07-05 | $42.40 | $42.40 | $42.32 | $42.37 | $35.91 | 4,639 |
2017-07-03 | $42.70 | $42.70 | $42.70 | $42.70 | $36.19 | 623 |
2017-06-30 | $42.72 | $42.75 | $42.55 | $42.68 | $36.17 | 10,591 |
2017-06-29 | $42.62 | $42.62 | $42.41 | $42.54 | $36.05 | 2,018 |
2017-06-28 | $42.67 | $42.82 | $42.67 | $42.82 | $36.29 | 764 |
2017-06-27 | $42.71 | $42.87 | $42.55 | $42.68 | $36.17 | 6,866 |
2017-06-26 | $42.60 | $42.73 | $42.60 | $42.63 | $36.13 | 6,832 |
2017-06-23 | $42.19 | $42.42 | $42.19 | $42.42 | $35.95 | 3,216 |
2017-06-22 | $41.98 | $42.25 | $41.98 | $42.12 | $35.69 | 5,016 |
2017-06-21 | $42.08 | $42.19 | $41.96 | $42.00 | $35.59 | 4,272 |
2017-06-20 | $43.02 | $43.02 | $42.54 | $42.55 | $35.69 | 20,378 |
2017-06-19 | $43.47 | $43.47 | $43.30 | $43.30 | $36.32 | 3,201 |
2017-06-16 | $43.09 | $43.62 | $43.09 | $43.62 | $36.59 | 5,608 |
2017-06-15 | $42.65 | $42.92 | $42.65 | $42.85 | $35.94 | 4,297 |
2017-06-14 | $43.39 | $43.39 | $42.95 | $43.00 | $36.07 | 2,439 |
2017-06-13 | $43.13 | $43.23 | $43.11 | $43.15 | $36.19 | 21,813 |
2017-06-12 | $43.10 | $43.10 | $42.91 | $43.04 | $36.10 | 3,004 |
2017-06-09 | $43.05 | $43.18 | $43.05 | $43.07 | $36.13 | 5,768 |
2017-06-08 | $43.23 | $43.23 | $42.98 | $43.15 | $36.19 | 17,825 |
2017-06-07 | $43.61 | $43.65 | $43.22 | $43.33 | $36.34 | 23,902 |
2017-06-06 | $43.47 | $43.58 | $43.41 | $43.57 | $36.55 | 11,098 |
2017-06-05 | $43.62 | $43.64 | $43.54 | $43.58 | $36.55 | 5,704 |
2017-06-02 | $43.62 | $43.71 | $43.51 | $43.62 | $36.59 | 4,688 |
2017-06-01 | $43.42 | $43.52 | $43.41 | $43.50 | $36.49 | 6,200 |
2017-05-31 | $43.18 | $43.22 | $43.16 | $43.18 | $36.22 | 1,919 |
2017-05-30 | $43.21 | $43.21 | $43.10 | $43.10 | $36.15 | 5,184 |
2017-05-26 | $43.31 | $43.36 | $43.23 | $43.23 | $36.26 | 4,361 |
2017-05-25 | $43.49 | $43.49 | $43.29 | $43.29 | $36.31 | 18,355 |
2017-05-24 | $43.31 | $43.42 | $43.25 | $43.25 | $36.28 | 3,835 |
2017-05-23 | $43.28 | $43.37 | $43.27 | $43.31 | $36.33 | 32,119 |
2017-05-22 | $43.04 | $43.23 | $43.04 | $43.17 | $36.21 | 10,475 |
2017-05-19 | $42.58 | $42.99 | $42.58 | $42.89 | $35.97 | 20,577 |
2017-05-18 | $42.36 | $42.42 | $42.19 | $42.38 | $35.55 | 11,018 |
2017-05-17 | $42.57 | $42.67 | $42.42 | $42.45 | $35.61 | 125,380 |
2017-05-16 | $43.04 | $43.04 | $42.96 | $42.98 | $36.05 | 3,286 |
2017-05-15 | $42.69 | $42.84 | $42.69 | $42.84 | $35.93 | 3,718 |
2017-05-12 | $42.38 | $42.59 | $42.38 | $42.52 | $35.66 | 2,230 |
2017-05-11 | $42.31 | $42.40 | $42.31 | $42.40 | $35.56 | 5,046 |
2017-05-10 | $42.50 | $42.72 | $42.50 | $42.66 | $35.78 | 5,271 |
2017-05-09 | $42.75 | $42.75 | $42.36 | $42.36 | $35.53 | 5,500 |
2017-05-08 | $42.62 | $42.78 | $42.62 | $42.78 | $35.88 | 2,833 |
2017-05-05 | $42.18 | $42.79 | $42.18 | $42.79 | $35.89 | 8,588 |
2017-05-04 | $42.33 | $42.34 | $42.12 | $42.22 | $35.42 | 5,187 |
2017-05-03 | $42.57 | $42.58 | $42.44 | $42.44 | $35.60 | 5,187 |
2017-05-02 | $42.64 | $42.73 | $42.63 | $42.72 | $35.83 | 6,104 |
2017-05-01 | $42.49 | $42.59 | $42.44 | $42.59 | $35.72 | 5,929 |
2017-04-28 | $42.38 | $42.51 | $42.34 | $42.37 | $35.54 | 12,247 |
2017-04-27 | $42.62 | $42.62 | $42.37 | $42.51 | $35.66 | 9,549 |
2017-04-26 | $42.53 | $42.65 | $42.52 | $42.52 | $35.66 | 4,596 |
2017-04-25 | $42.57 | $42.70 | $42.55 | $42.70 | $35.82 | 4,059 |
2017-04-24 | $42.66 | $42.71 | $42.32 | $42.56 | $35.70 | 9,070 |
2017-04-21 | $42.04 | $42.12 | $41.89 | $42.01 | $35.24 | 12,175 |
2017-04-20 | $42.08 | $42.08 | $41.92 | $41.97 | $35.20 | 2,120 |
2017-04-19 | $42.14 | $42.14 | $42.02 | $42.02 | $35.25 | 5,945 |
2017-04-18 | $42.17 | $42.32 | $42.15 | $42.28 | $35.46 | 11,580 |
2017-04-17 | $42.16 | $42.35 | $42.16 | $42.32 | $35.50 | 13,418 |
2017-04-13 | $42.25 | $42.25 | $42.10 | $42.16 | $35.36 | 3,370 |
2017-04-12 | $42.27 | $42.30 | $42.19 | $42.27 | $35.45 | 3,273 |
2017-04-11 | $42.22 | $42.27 | $42.13 | $42.15 | $35.35 | 3,230 |
2017-04-10 | $42.15 | $42.26 | $42.15 | $42.22 | $35.41 | 13,075 |
2017-04-07 | $42.22 | $42.33 | $42.07 | $42.07 | $35.29 | 34,636 |
2017-04-06 | $42.02 | $42.17 | $42.02 | $42.11 | $35.32 | 1,847 |
2017-04-05 | $42.10 | $42.16 | $41.92 | $41.92 | $35.16 | 4,810 |
2017-04-04 | $41.88 | $42.03 | $41.88 | $41.98 | $35.21 | 8,300 |
2017-04-03 | $41.87 | $41.87 | $41.61 | $41.83 | $35.09 | 8,201 |
2017-03-31 | $41.93 | $41.95 | $41.93 | $41.95 | $35.19 | 568 |
2017-03-30 | $41.81 | $41.81 | $41.61 | $41.63 | $34.92 | 6,262 |
2017-03-29 | $41.53 | $41.83 | $41.53 | $41.83 | $35.08 | 2,157 |
2017-03-28 | $41.67 | $41.67 | $41.66 | $41.67 | $34.95 | 564 |
2017-03-27 | $41.66 | $41.75 | $41.36 | $41.58 | $34.88 | 6,473 |
2017-03-24 | $41.48 | $41.48 | $41.48 | $41.48 | $34.79 | 355 |
2017-03-23 | $41.17 | $41.44 | $41.10 | $41.25 | $34.60 | 1,723 |
2017-03-22 | $40.93 | $41.11 | $40.93 | $41.11 | $34.48 | 2,261 |
2017-03-21 | $41.36 | $41.36 | $41.04 | $41.16 | $34.36 | 13,901 |
2017-03-20 | $41.18 | $41.18 | $41.03 | $41.03 | $34.26 | 3,376 |
2017-03-17 | $41.17 | $41.29 | $41.17 | $41.20 | $34.40 | 5,684 |
2017-03-16 | $41.38 | $41.39 | $41.11 | $41.19 | $34.39 | 13,802 |
2017-03-15 | $40.74 | $41.09 | $40.72 | $41.09 | $34.31 | 943 |
2017-03-14 | $40.77 | $40.77 | $40.50 | $40.51 | $33.82 | 1,014 |
2017-03-13 | $40.87 | $40.88 | $40.75 | $40.88 | $34.13 | 3,824 |
2017-03-10 | $40.74 | $40.80 | $40.58 | $40.80 | $34.06 | 2,704 |
2017-03-09 | $40.56 | $40.60 | $40.45 | $40.45 | $33.77 | 3,320 |
2017-03-08 | $41.12 | $41.12 | $40.59 | $40.64 | $33.93 | 19,546 |
2017-03-07 | $41.14 | $41.18 | $41.03 | $41.04 | $34.26 | 28,372 |
2017-03-06 | $41.08 | $41.16 | $41.05 | $41.14 | $34.35 | 3,315 |
2017-03-03 | $41.00 | $41.13 | $41.00 | $41.11 | $34.32 | 3,071 |
2017-03-02 | $41.04 | $41.12 | $41.01 | $41.04 | $34.27 | 17,419 |
2017-03-01 | $41.24 | $41.36 | $41.10 | $41.15 | $34.35 | 8,369 |
2017-02-28 | $40.95 | $41.15 | $40.95 | $41.10 | $34.31 | 11,772 |
2017-02-27 | $40.93 | $40.99 | $40.84 | $40.93 | $34.17 | 10,579 |
2017-02-24 | $40.94 | $40.94 | $40.76 | $40.83 | $34.09 | 7,027 |
2017-02-23 | $40.93 | $41.09 | $40.93 | $40.96 | $34.20 | 3,414 |
2017-02-22 | $40.91 | $40.91 | $40.79 | $40.90 | $34.15 | 3,119 |
2017-02-21 | $40.68 | $41.03 | $40.68 | $41.03 | $34.26 | 6,534 |
2017-02-17 | $40.79 | $40.84 | $40.63 | $40.71 | $33.99 | 17,556 |
2017-02-16 | $40.75 | $41.00 | $40.72 | $40.75 | $34.02 | 14,906 |
2017-02-15 | $40.80 | $40.91 | $40.75 | $40.81 | $34.07 | 14,874 |
2017-02-14 | $40.76 | $40.98 | $40.62 | $40.82 | $34.08 | 19,967 |
2017-02-13 | $40.65 | $40.93 | $40.65 | $40.82 | $34.08 | 12,529 |
2017-02-10 | $40.67 | $40.83 | $40.65 | $40.83 | $34.09 | 4,257 |
2017-02-09 | $40.70 | $40.80 | $40.66 | $40.72 | $34.00 | 14,314 |
2017-02-08 | $40.21 | $40.56 | $40.21 | $40.56 | $33.86 | 14,088 |
2017-02-07 | $40.14 | $40.15 | $40.01 | $40.06 | $33.45 | 39,558 |
2017-02-06 | $40.33 | $40.33 | $40.06 | $40.20 | $33.56 | 5,979 |
2017-02-03 | $40.32 | $40.55 | $40.32 | $40.47 | $33.79 | 2,191 |
2017-02-02 | $39.89 | $40.13 | $39.89 | $40.08 | $33.46 | 7,899 |
2017-02-01 | $39.96 | $40.03 | $39.67 | $39.77 | $33.20 | 28,083 |
2017-01-31 | $39.57 | $39.87 | $39.57 | $39.87 | $33.29 | 9,481 |
2017-01-30 | $39.53 | $39.57 | $39.46 | $39.48 | $32.96 | 2,647 |
2017-01-27 | $40.12 | $40.12 | $39.88 | $39.95 | $33.35 | 5,432 |
2017-01-26 | $40.27 | $40.29 | $40.16 | $40.23 | $33.59 | 5,529 |
2017-01-25 | $40.25 | $40.30 | $40.07 | $40.30 | $33.65 | 49,434 |
2017-01-24 | $39.75 | $40.18 | $39.75 | $40.15 | $33.52 | 56,147 |
2017-01-23 | $39.67 | $39.84 | $39.55 | $39.72 | $33.16 | 79,775 |
2017-01-20 | $39.73 | $39.78 | $39.57 | $39.65 | $33.10 | 27,376 |
2017-01-19 | $39.53 | $39.73 | $39.49 | $39.55 | $33.02 | 51,352 |
2017-01-18 | $39.97 | $40.02 | $39.70 | $39.74 | $33.18 | 17,860 |
2017-01-17 | $39.78 | $40.11 | $39.78 | $40.09 | $33.47 | 4,758 |
2017-01-13 | $39.56 | $39.65 | $39.54 | $39.65 | $33.10 | 9,645 |
2017-01-12 | $39.72 | $39.80 | $39.54 | $39.73 | $33.17 | 24,327 |
2017-01-11 | $39.11 | $39.45 | $39.11 | $39.45 | $32.94 | 3,139 |
2017-01-10 | $39.56 | $39.56 | $39.18 | $39.18 | $32.71 | 13,866 |
2017-01-09 | $39.64 | $39.68 | $39.47 | $39.53 | $33.00 | 32,222 |
2017-01-06 | $39.66 | $39.77 | $39.65 | $39.74 | $33.18 | 6,203 |
2017-01-05 | $39.68 | $39.91 | $39.68 | $39.84 | $33.26 | 5,168 |
2017-01-04 | $39.37 | $39.60 | $39.37 | $39.49 | $32.97 | 8,450 |
2017-01-03 | $39.39 | $39.42 | $39.31 | $39.33 | $32.83 | 4,675 |
2016-12-30 | $39.51 | $39.53 | $39.13 | $39.13 | $32.67 | 13,367 |
2016-12-29 | $38.93 | $39.29 | $38.93 | $39.26 | $32.78 | 59,254 |
2016-12-28 | $39.19 | $39.19 | $38.90 | $38.90 | $32.48 | 7,922 |
2016-12-27 | $39.29 | $39.40 | $39.27 | $39.33 | $32.84 | 5,950 |
2016-12-23 | $39.11 | $39.28 | $39.11 | $39.17 | $32.70 | 1,167 |
2016-12-22 | $38.90 | $39.15 | $38.90 | $39.10 | $32.64 | 4,525 |
2016-12-21 | $39.00 | $39.26 | $39.00 | $39.09 | $32.64 | 7,401 |
2016-12-20 | $39.26 | $39.26 | $39.17 | $39.20 | $32.51 | 10,200 |
2016-12-19 | $39.16 | $39.34 | $39.13 | $39.21 | $32.51 | 18,399 |
2016-12-16 | $39.05 | $39.21 | $39.04 | $39.21 | $32.51 | 7,827 |
2016-12-15 | $38.60 | $39.15 | $38.60 | $38.98 | $32.32 | 10,521 |
2016-12-14 | $39.64 | $39.64 | $38.61 | $38.61 | $32.02 | 27,235 |
2016-12-13 | $39.06 | $39.74 | $39.06 | $39.74 | $32.95 | 26,539 |
2016-12-12 | $38.97 | $39.14 | $38.86 | $38.86 | $32.22 | 6,184 |
2016-12-09 | $38.91 | $38.91 | $38.65 | $38.86 | $32.22 | 8,592 |
2016-12-08 | $38.68 | $38.92 | $38.58 | $38.73 | $32.12 | 14,318 |
2016-12-07 | $38.46 | $38.88 | $38.46 | $38.88 | $32.24 | 1,147 |
2016-12-06 | $38.46 | $38.46 | $38.03 | $38.46 | $31.89 | 8,509 |
2016-12-05 | $38.19 | $38.37 | $38.06 | $38.36 | $31.81 | 11,201 |
2016-12-02 | $38.12 | $38.19 | $38.06 | $38.11 | $31.60 | 4,704 |
2016-12-01 | $38.68 | $38.68 | $37.81 | $37.87 | $31.40 | 14,764 |
2016-11-30 | $38.80 | $38.82 | $38.47 | $38.64 | $32.04 | 7,417 |
2016-11-29 | $38.42 | $38.57 | $38.27 | $38.36 | $31.80 | 22,745 |
2016-11-28 | $38.80 | $38.80 | $38.53 | $38.58 | $31.99 | 10,234 |
2016-11-25 | $38.75 | $38.75 | $38.66 | $38.66 | $32.06 | 3,086 |
2016-11-23 | $38.69 | $38.75 | $38.55 | $38.64 | $32.04 | 12,508 |
2016-11-22 | $39.01 | $39.01 | $38.64 | $38.88 | $32.24 | 23,947 |
2016-11-21 | $38.51 | $38.60 | $38.42 | $38.60 | $32.01 | 20,989 |
2016-11-18 | $37.94 | $38.21 | $37.94 | $38.21 | $31.68 | 7,670 |
2016-11-17 | $38.27 | $38.37 | $38.05 | $38.09 | $31.58 | 9,169 |
2016-11-16 | $37.97 | $38.06 | $37.84 | $38.05 | $31.55 | 11,321 |
2016-11-15 | $37.80 | $38.24 | $37.80 | $38.24 | $31.71 | 40,912 |
2016-11-14 | $37.71 | $37.71 | $37.19 | $37.50 | $31.10 | 5,673 |
2016-11-11 | $38.11 | $38.11 | $37.65 | $37.73 | $31.29 | 12,586 |
2016-11-10 | $38.73 | $38.73 | $38.01 | $38.40 | $31.84 | 16,043 |
2016-11-09 | $39.26 | $39.31 | $38.83 | $39.13 | $32.45 | 15,569 |
2016-11-08 | $39.22 | $39.40 | $39.14 | $39.28 | $32.57 | 6,346 |
2016-11-07 | $39.09 | $39.09 | $38.88 | $39.02 | $32.36 | 6,396 |
2016-11-04 | $38.65 | $38.78 | $38.60 | $38.60 | $32.01 | 4,271 |
2016-11-03 | $38.77 | $38.78 | $38.74 | $38.76 | $32.14 | 2,924 |
2016-11-02 | $38.69 | $38.73 | $38.66 | $38.66 | $32.06 | 708 |
2016-11-01 | $39.60 | $39.60 | $39.42 | $39.42 | $32.68 | 1,744 |
2016-10-31 | $39.65 | $39.84 | $39.65 | $39.81 | $33.01 | 2,216 |
2016-10-28 | $39.82 | $39.90 | $39.71 | $39.71 | $32.93 | 1,714 |
2016-10-27 | $40.06 | $40.06 | $39.74 | $39.80 | $33.00 | 3,935 |
2016-10-26 | $40.11 | $40.11 | $39.68 | $39.93 | $33.11 | 4,390 |
2016-10-25 | $40.16 | $40.16 | $40.00 | $40.09 | $33.24 | 2,148 |
2016-10-24 | $40.13 | $40.16 | $40.09 | $40.11 | $33.26 | 1,372 |
2016-10-21 | $40.05 | $40.17 | $40.01 | $40.16 | $33.31 | 2,176 |
2016-10-20 | $40.31 | $40.33 | $40.20 | $40.29 | $33.41 | 3,080 |
2016-10-19 | $40.07 | $40.38 | $40.07 | $40.25 | $33.38 | 3,075 |
2016-10-18 | $40.04 | $40.06 | $40.02 | $40.04 | $33.21 | 2,733 |
2016-10-17 | $39.75 | $39.78 | $39.75 | $39.78 | $32.99 | 432 |
2016-10-14 | $39.91 | $39.91 | $39.91 | $39.91 | $33.09 | 22 |
2016-10-13 | $39.75 | $39.97 | $39.75 | $39.91 | $33.09 | 2,250 |
2016-10-12 | $39.65 | $39.70 | $39.65 | $39.70 | $32.92 | 919 |
2016-10-11 | $39.44 | $39.45 | $39.26 | $39.36 | $32.64 | 4,057 |
2016-10-10 | $39.84 | $39.86 | $39.69 | $39.80 | $33.00 | 4,183 |
2016-10-07 | $39.76 | $39.79 | $39.43 | $39.57 | $32.81 | 3,653 |
2016-10-06 | $40.02 | $40.02 | $39.79 | $39.79 | $32.99 | 4,391 |
2016-10-05 | $40.29 | $40.29 | $40.08 | $40.09 | $33.24 | 4,179 |
2016-10-04 | $40.97 | $40.97 | $40.46 | $40.46 | $33.55 | 1,393 |
2016-10-03 | $40.97 | $40.97 | $40.95 | $40.95 | $33.96 | 303 |
2016-09-30 | $41.56 | $41.56 | $41.33 | $41.35 | $34.29 | 1,780 |
2016-09-29 | $41.32 | $41.38 | $41.08 | $41.18 | $34.15 | 2,096 |
2016-09-28 | $41.08 | $41.41 | $40.74 | $41.41 | $34.34 | 4,688 |
2016-09-27 | $40.94 | $41.02 | $40.87 | $40.88 | $33.89 | 1,983 |
2016-09-26 | $40.88 | $41.04 | $40.88 | $41.04 | $34.03 | 709 |
2016-09-23 | $41.26 | $41.38 | $41.08 | $41.10 | $34.08 | 2,328 |
2016-09-22 | $41.27 | $41.27 | $41.27 | $41.27 | $34.22 | 323 |
2016-09-21 | $40.59 | $41.06 | $40.51 | $41.06 | $34.05 | 2,375 |
2016-09-20 | $40.81 | $40.81 | $40.67 | $40.72 | $33.60 | 1,975 |
2016-09-19 | $40.77 | $40.86 | $40.51 | $40.54 | $33.45 | 5,257 |
2016-09-16 | $40.11 | $40.11 | $40.11 | $40.11 | $33.10 | 1,213 |
2016-09-15 | $40.53 | $40.53 | $40.51 | $40.51 | $33.43 | 314 |
2016-09-14 | $40.31 | $40.35 | $40.07 | $40.13 | $33.12 | 1,854 |
2016-09-13 | $40.74 | $40.74 | $39.98 | $39.98 | $32.99 | 1,168 |
2016-09-12 | $40.42 | $41.16 | $40.42 | $41.16 | $33.96 | 1,126 |
2016-09-09 | $41.78 | $41.88 | $40.78 | $40.78 | $33.65 | 5,510 |
2016-09-08 | $41.89 | $42.14 | $41.89 | $42.11 | $34.75 | 7,123 |
2016-09-07 | $41.81 | $41.81 | $41.78 | $41.78 | $34.48 | 253 |
2016-09-06 | $41.62 | $41.64 | $41.57 | $41.57 | $34.30 | 1,238 |
2016-09-02 | $40.74 | $40.97 | $40.74 | $40.97 | $33.81 | 471 |
2016-09-01 | $40.34 | $40.53 | $40.34 | $40.44 | $33.37 | 2,277 |
2016-08-31 | $40.43 | $40.43 | $40.05 | $40.29 | $33.25 | 16,827 |
2016-08-30 | $40.82 | $40.82 | $40.52 | $40.57 | $33.48 | 5,717 |
2016-08-29 | $40.73 | $40.81 | $40.73 | $40.81 | $33.68 | 1,119 |
2016-08-26 | $40.82 | $40.82 | $40.62 | $40.65 | $33.54 | 4,923 |
2016-08-25 | $41.04 | $41.04 | $41.04 | $41.04 | $33.87 | 1,423 |
2016-08-24 | $41.44 | $41.44 | $41.04 | $41.04 | $33.87 | 1,566 |
2016-08-23 | $41.23 | $41.23 | $41.23 | $41.23 | $34.02 | 341 |
2016-08-22 | $41.22 | $41.27 | $41.07 | $41.27 | $34.06 | 2,874 |
2016-08-19 | $41.45 | $41.45 | $41.16 | $41.24 | $34.03 | 1,332 |
2016-08-18 | $41.24 | $41.56 | $41.24 | $41.50 | $34.25 | 2,350 |
2016-08-17 | $41.11 | $41.24 | $40.81 | $41.07 | $33.89 | 4,827 |
2016-08-16 | $41.26 | $41.26 | $41.07 | $41.07 | $33.89 | 5,273 |
2016-08-15 | $41.37 | $41.37 | $41.23 | $41.23 | $34.02 | 467 |
2016-08-12 | $41.49 | $41.49 | $41.13 | $41.13 | $33.94 | 2,201 |
2016-08-11 | $41.08 | $41.08 | $41.08 | $41.08 | $33.90 | 152 |
2016-08-10 | $40.85 | $40.88 | $40.65 | $40.65 | $33.55 | 820 |
2016-08-09 | $41.10 | $41.10 | $40.78 | $40.78 | $33.65 | 1,236 |
2016-08-08 | $40.95 | $41.14 | $40.79 | $40.91 | $33.76 | 1,914 |
2016-08-05 | $40.74 | $40.76 | $40.68 | $40.76 | $33.64 | 20,172 |
2016-08-04 | $40.63 | $40.92 | $40.63 | $40.81 | $33.67 | 1,368 |
2016-08-03 | $40.49 | $40.71 | $40.49 | $40.71 | $33.59 | 680 |
2016-08-02 | $40.41 | $40.55 | $40.29 | $40.55 | $33.46 | 3,802 |
2016-08-01 | $41.35 | $41.35 | $40.55 | $40.58 | $33.48 | 2,949 |
2016-07-29 | $40.72 | $41.03 | $40.72 | $41.03 | $33.86 | 493 |
2016-07-28 | $40.70 | $40.70 | $40.48 | $40.64 | $33.54 | 7,182 |
2016-07-27 | $40.47 | $40.71 | $40.47 | $40.70 | $33.59 | 1,701 |
2016-07-26 | $40.78 | $40.97 | $40.71 | $40.85 | $33.71 | 4,213 |
2016-07-25 | $40.88 | $40.93 | $40.80 | $40.87 | $33.72 | 1,222 |
2016-07-22 | $41.19 | $41.19 | $40.95 | $41.16 | $33.97 | 1,145 |
2016-07-21 | $40.95 | $41.29 | $40.95 | $41.29 | $34.07 | 1,531 |
2016-07-20 | $40.99 | $40.99 | $40.98 | $40.98 | $33.82 | 1,073 |
2016-07-19 | $41.17 | $41.17 | $40.90 | $40.94 | $33.78 | 2,101 |
2016-07-18 | $41.03 | $41.03 | $41.03 | $41.03 | $33.86 | 94 |
2016-07-15 | $41.03 | $41.03 | $41.03 | $41.03 | $33.86 | 4 |
2016-07-14 | $40.97 | $41.03 | $40.97 | $41.03 | $33.86 | 1,349 |
2016-07-13 | $41.22 | $41.24 | $40.73 | $40.95 | $33.79 | 4,596 |
2016-07-12 | $41.00 | $41.20 | $40.95 | $41.05 | $33.88 | 21,949 |
2016-07-11 | $40.77 | $40.89 | $40.67 | $40.84 | $33.70 | 17,635 |
2016-07-08 | $40.48 | $40.66 | $40.48 | $40.65 | $33.54 | 23,539 |
2016-07-07 | $40.67 | $40.67 | $40.14 | $40.25 | $33.21 | 875 |
2016-07-06 | $40.16 | $40.49 | $40.12 | $40.49 | $33.42 | 1,968 |
2016-07-05 | $40.52 | $40.56 | $40.29 | $40.46 | $33.39 | 2,821 |
2016-07-01 | $40.84 | $40.84 | $40.63 | $40.74 | $33.62 | 2,582 |
2016-06-30 | $40.28 | $40.46 | $40.23 | $40.44 | $33.37 | 1,208 |
2016-06-29 | $40.24 | $40.24 | $39.99 | $39.99 | $33.00 | 326 |
2016-06-28 | $39.02 | $39.20 | $39.02 | $39.20 | $32.35 | 790 |
2016-06-27 | $38.91 | $38.91 | $38.91 | $38.91 | $32.11 | 104 |
2016-06-24 | $38.69 | $39.42 | $38.69 | $38.91 | $32.11 | 2,161 |
2016-06-23 | $40.27 | $40.34 | $40.25 | $40.28 | $33.24 | 2,182 |
2016-06-22 | $40.23 | $40.26 | $39.83 | $39.83 | $32.87 | 7,981 |
2016-06-21 | $40.37 | $40.37 | $40.37 | $40.37 | $33.04 | 225 |
2016-06-20 | $40.26 | $40.26 | $40.10 | $40.11 | $32.82 | 1,480 |
2016-06-17 | $39.48 | $39.48 | $39.48 | $39.48 | $32.31 | 342 |
2016-06-16 | $38.65 | $38.65 | $38.65 | $38.65 | $31.63 | 741 |
2016-06-15 | $39.10 | $39.33 | $39.10 | $39.18 | $32.06 | 1,412 |
2016-06-14 | $39.26 | $39.26 | $38.87 | $38.87 | $31.81 | 2,252 |
2016-06-13 | $39.44 | $39.44 | $39.44 | $39.44 | $32.27 | 141 |
2016-06-10 | $40.00 | $40.00 | $39.78 | $39.78 | $32.56 | 424 |
2016-06-09 | $40.39 | $40.48 | $40.16 | $40.48 | $33.13 | 1,239 |
2016-06-08 | $40.54 | $40.65 | $40.48 | $40.48 | $33.13 | 962 |
2016-06-07 | $40.38 | $40.48 | $40.10 | $40.35 | $33.02 | 39,728 |
2016-06-06 | $39.96 | $39.99 | $39.72 | $39.89 | $32.65 | 2,718 |
2016-06-03 | $39.33 | $39.62 | $39.33 | $39.62 | $32.42 | 1,355 |
2016-06-02 | $39.08 | $39.19 | $39.08 | $39.19 | $32.07 | 315 |
2016-06-01 | $38.92 | $38.92 | $38.92 | $38.92 | $31.85 | 132 |
2016-05-31 | $39.00 | $39.00 | $38.78 | $38.92 | $31.85 | 2,219 |
2016-05-27 | $38.73 | $38.75 | $38.63 | $38.75 | $31.71 | 912 |
2016-05-26 | $39.05 | $39.06 | $38.74 | $38.77 | $31.73 | 3,958 |
2016-05-25 | $38.79 | $38.87 | $38.79 | $38.87 | $31.81 | 685 |
2016-05-24 | $38.52 | $38.52 | $38.52 | $38.52 | $31.52 | 487 |
2016-05-23 | $38.44 | $38.59 | $38.43 | $38.59 | $31.58 | 961 |
2016-05-20 | $38.30 | $38.30 | $38.30 | $38.30 | $31.34 | 69 |
2016-05-19 | $38.12 | $38.39 | $38.01 | $38.30 | $31.34 | 3,776 |
2016-05-18 | $38.95 | $38.95 | $38.51 | $38.51 | $31.52 | 3,354 |
2016-05-17 | $39.50 | $39.50 | $39.03 | $39.16 | $32.05 | 1,654 |
2016-05-16 | $38.95 | $38.95 | $38.95 | $38.95 | $31.87 | 443 |
2016-05-13 | $38.54 | $38.71 | $38.29 | $38.44 | $31.46 | 2,926 |
2016-05-12 | $38.77 | $38.94 | $38.66 | $38.94 | $31.87 | 3,910 |
2016-05-11 | $38.71 | $38.71 | $38.71 | $38.71 | $31.68 | 141 |
2016-05-10 | $38.75 | $38.75 | $38.75 | $38.75 | $31.71 | 440 |
2016-05-09 | $38.53 | $38.53 | $38.30 | $38.30 | $31.34 | 458 |
2016-05-06 | $38.80 | $38.80 | $38.65 | $38.77 | $31.73 | 15,889 |
2016-05-05 | $38.64 | $38.64 | $38.51 | $38.51 | $31.52 | 1,865 |
2016-05-04 | $38.44 | $38.61 | $38.39 | $38.53 | $31.53 | 3,004 |
2016-05-03 | $38.88 | $38.88 | $38.88 | $38.88 | $31.82 | 9 |
2016-05-02 | $38.82 | $38.88 | $38.82 | $38.88 | $31.82 | 628 |
2016-04-29 | $38.74 | $38.74 | $38.74 | $38.74 | $31.70 | 169 |
2016-04-28 | $38.93 | $38.93 | $38.93 | $38.93 | $31.86 | 770 |
2016-04-27 | $38.75 | $38.93 | $38.67 | $38.76 | $31.72 | 1,702 |
2016-04-26 | $38.57 | $38.57 | $38.57 | $38.57 | $31.56 | 308 |
2016-04-25 | $38.25 | $38.55 | $38.13 | $38.13 | $31.21 | 1,170 |
2016-04-22 | $38.20 | $38.30 | $38.09 | $38.30 | $31.34 | 11,398 |
2016-04-21 | $38.18 | $38.29 | $38.18 | $38.26 | $31.31 | 387 |
2016-04-20 | $38.61 | $38.91 | $38.61 | $38.91 | $31.84 | 545 |
2016-04-19 | $38.56 | $38.83 | $38.55 | $38.61 | $31.60 | 2,297 |
2016-04-18 | $38.04 | $38.38 | $38.03 | $38.35 | $31.39 | 12,213 |
2016-04-15 | $37.87 | $38.25 | $37.87 | $37.93 | $31.04 | 7,027 |
2016-04-14 | $38.12 | $38.15 | $38.01 | $38.01 | $31.11 | 2,180 |
2016-04-13 | $38.13 | $38.27 | $38.13 | $38.27 | $31.32 | 1,798 |
2016-04-12 | $38.05 | $38.31 | $38.05 | $38.25 | $31.30 | 1,070 |
2016-04-11 | $37.81 | $37.81 | $37.74 | $37.74 | $30.89 | 612 |
2016-04-08 | $37.49 | $37.49 | $37.45 | $37.46 | $30.66 | 985 |
2016-04-07 | $36.98 | $37.09 | $36.96 | $37.07 | $30.34 | 13,094 |
2016-04-06 | $36.70 | $36.89 | $36.64 | $36.89 | $30.19 | 3,936 |
2016-04-05 | $36.58 | $36.58 | $36.50 | $36.50 | $29.87 | 988 |
2016-04-04 | $37.26 | $37.26 | $36.95 | $36.95 | $30.24 | 2,061 |
2016-04-01 | $37.38 | $37.38 | $37.26 | $37.26 | $30.49 | 324 |
2016-03-31 | $37.52 | $37.67 | $37.52 | $37.62 | $30.79 | 5,554 |
2016-03-30 | $37.35 | $37.57 | $37.35 | $37.53 | $30.72 | 3,030 |
2016-03-29 | $36.42 | $37.07 | $36.42 | $37.00 | $30.28 | 2,180 |
2016-03-28 | $36.61 | $36.81 | $36.53 | $36.72 | $30.05 | 7,473 |
2016-03-24 | $36.55 | $36.75 | $36.55 | $36.70 | $30.03 | 906 |
2016-03-23 | $36.85 | $36.85 | $36.54 | $36.73 | $30.06 | 2,638 |
2016-03-22 | $37.24 | $37.47 | $37.24 | $37.47 | $30.48 | 4,086 |
2016-03-21 | $37.21 | $37.21 | $37.21 | $37.21 | $30.27 | 1,060 |
2016-03-18 | $37.62 | $37.62 | $37.57 | $37.57 | $30.56 | 306 |
2016-03-17 | $37.20 | $37.75 | $37.20 | $37.70 | $30.66 | 12,740 |
2016-03-16 | $36.37 | $36.38 | $36.36 | $36.38 | $29.59 | 524 |
2016-03-15 | $36.22 | $36.22 | $36.10 | $36.20 | $29.44 | 1,827 |
2016-03-14 | $36.48 | $36.49 | $36.48 | $36.49 | $29.68 | 686 |
2016-03-11 | $36.50 | $36.82 | $36.50 | $36.72 | $29.87 | 5,123 |
2016-03-10 | $36.12 | $36.12 | $35.92 | $35.92 | $29.22 | 261 |
2016-03-09 | $35.96 | $35.97 | $35.96 | $35.97 | $29.25 | 946 |
2016-03-08 | $36.50 | $36.50 | $36.13 | $36.24 | $29.48 | 1,630 |
2016-03-07 | $36.35 | $36.53 | $36.30 | $36.43 | $29.63 | 2,111 |
2016-03-04 | $36.45 | $36.45 | $36.43 | $36.43 | $29.63 | 372 |
2016-03-03 | $35.95 | $36.00 | $35.95 | $36.00 | $29.28 | 695 |
2016-03-02 | $35.34 | $35.83 | $35.34 | $35.65 | $29.00 | 4,211 |
2016-03-01 | $35.39 | $35.50 | $35.39 | $35.50 | $28.87 | 1,300 |
2016-02-29 | $34.99 | $35.02 | $34.99 | $35.02 | $28.48 | 357 |
2016-02-26 | $35.25 | $35.25 | $34.96 | $34.96 | $28.44 | 4,790 |
2016-02-25 | $34.77 | $35.15 | $34.72 | $35.15 | $28.59 | 24,205 |
2016-02-24 | $34.07 | $34.69 | $34.07 | $34.69 | $28.22 | 1,542 |
2016-02-23 | $34.69 | $34.89 | $34.69 | $34.89 | $28.38 | 2,625 |
2016-02-22 | $34.80 | $35.26 | $34.80 | $35.08 | $28.53 | 14,963 |
2016-02-19 | $34.66 | $34.66 | $34.21 | $34.33 | $27.92 | 1,092 |
2016-02-18 | $34.56 | $34.62 | $34.55 | $34.62 | $28.16 | 3,305 |
2016-02-17 | $34.03 | $34.59 | $34.03 | $34.59 | $28.13 | 1,743 |
2016-02-16 | $33.45 | $33.81 | $33.42 | $33.66 | $27.38 | 4,466 |
2016-02-12 | $32.67 | $32.67 | $32.67 | $32.67 | $26.57 | 1,037 |
2016-02-11 | $32.41 | $32.52 | $32.27 | $32.52 | $26.45 | 2,832 |
2016-02-10 | $32.70 | $33.34 | $32.70 | $33.24 | $27.04 | 4,759 |
2016-02-09 | $33.15 | $33.20 | $32.75 | $32.92 | $26.78 | 9,076 |
2016-02-08 | $34.50 | $34.50 | $34.50 | $34.50 | $28.06 | 52 |
2016-02-05 | $34.79 | $34.79 | $34.50 | $34.50 | $28.06 | 1,497 |
2016-02-04 | $35.07 | $35.14 | $34.91 | $34.91 | $28.39 | 1,077 |
2016-02-03 | $34.52 | $34.69 | $34.44 | $34.50 | $28.06 | 19,778 |
2016-02-02 | $34.58 | $34.64 | $34.45 | $34.59 | $28.13 | 10,143 |
2016-02-01 | $34.54 | $34.99 | $34.54 | $34.97 | $28.44 | 12,082 |
2016-01-29 | $34.83 | $35.03 | $34.83 | $34.88 | $28.37 | 1,772 |
2016-01-28 | $34.33 | $34.59 | $34.27 | $34.27 | $27.87 | 1,801 |
2016-01-27 | $33.65 | $34.02 | $33.56 | $33.56 | $27.30 | 6,989 |
2016-01-26 | $33.87 | $33.87 | $33.82 | $33.82 | $27.50 | 1,354 |
2016-01-25 | $33.86 | $33.91 | $33.13 | $33.33 | $27.11 | 5,912 |
2016-01-22 | $33.07 | $33.82 | $33.07 | $33.73 | $27.44 | 6,836 |
2016-01-21 | $32.60 | $32.60 | $32.30 | $32.30 | $26.27 | 820 |
2016-01-20 | $31.83 | $32.01 | $30.91 | $32.01 | $26.04 | 3,486 |
2016-01-19 | $32.76 | $32.76 | $32.76 | $32.76 | $26.65 | 195 |
2016-01-15 | $32.95 | $32.95 | $32.76 | $32.76 | $26.65 | 1,329 |
2016-01-14 | $32.93 | $34.05 | $32.93 | $34.05 | $27.70 | 2,580 |
2016-01-13 | $33.84 | $33.84 | $32.67 | $32.82 | $26.69 | 5,051 |
2016-01-12 | $33.62 | $33.79 | $33.23 | $33.79 | $27.48 | 21,666 |
2016-01-11 | $34.40 | $34.40 | $33.67 | $33.88 | $27.56 | 4,918 |
2016-01-08 | $34.68 | $34.75 | $34.30 | $34.32 | $27.91 | 5,239 |
2016-01-07 | $34.75 | $34.75 | $34.45 | $34.45 | $28.02 | 3,170 |
2016-01-06 | $35.85 | $35.85 | $35.15 | $35.29 | $28.70 | 5,165 |
2016-01-05 | $36.16 | $36.16 | $35.81 | $35.88 | $29.18 | 75,152 |
2016-01-04 | $35.67 | $36.06 | $35.52 | $36.06 | $29.33 | 14,960 |
2015-12-31 | $36.04 | $36.16 | $35.79 | $35.95 | $29.24 | 3,101 |
2015-12-30 | $36.39 | $36.53 | $35.84 | $36.03 | $29.31 | 15,986 |
2015-12-29 | $36.59 | $36.59 | $36.12 | $36.30 | $29.53 | 4,156 |
2015-12-28 | $36.17 | $36.18 | $35.84 | $36.15 | $29.40 | 13,592 |
2015-12-24 | $36.50 | $36.78 | $36.21 | $36.51 | $29.70 | 13,302 |
2015-12-23 | $35.97 | $36.50 | $35.97 | $36.50 | $29.69 | 29,602 |
2015-12-22 | $35.23 | $35.46 | $35.16 | $35.46 | $28.84 | 307,121 |
2015-12-21 | $35.51 | $35.65 | $35.15 | $35.63 | $28.48 | 25,223 |
2015-12-18 | $35.52 | $35.62 | $35.31 | $35.40 | $28.30 | 17,051 |
2015-12-17 | $35.97 | $36.01 | $35.54 | $35.63 | $28.48 | 20,105 |
2015-12-16 | $35.35 | $36.22 | $35.35 | $36.19 | $28.93 | 14,432 |
2015-12-15 | $35.48 | $35.67 | $35.30 | $35.55 | $28.42 | 19,992 |
2015-12-14 | $34.84 | $35.31 | $34.70 | $35.16 | $28.11 | 30,126 |
2015-12-11 | $35.51 | $35.61 | $35.16 | $35.29 | $28.21 | 6,345 |
2015-12-10 | $36.15 | $36.46 | $35.92 | $36.02 | $28.79 | 7,038 |
2015-12-09 | $35.53 | $36.28 | $35.53 | $36.11 | $28.86 | 3,377 |
2015-12-08 | $35.39 | $35.88 | $35.39 | $35.88 | $28.68 | 12,975 |
2015-12-07 | $35.90 | $35.96 | $35.37 | $35.91 | $28.70 | 9,177 |
2015-12-04 | $36.59 | $36.63 | $36.50 | $36.60 | $29.26 | 1,726 |
2015-12-03 | $37.47 | $37.47 | $36.83 | $36.93 | $29.52 | 5,310 |
2015-12-02 | $37.70 | $37.84 | $37.25 | $37.46 | $29.94 | 14,758 |
2015-12-01 | $37.95 | $38.31 | $37.78 | $37.89 | $30.28 | 29,521 |
2015-11-30 | $37.70 | $37.80 | $37.70 | $37.80 | $30.22 | 930 |
2015-11-27 | $37.78 | $37.78 | $37.78 | $37.78 | $30.20 | 223 |
2015-11-25 | $37.95 | $37.95 | $37.75 | $37.75 | $30.18 | 642 |
2015-11-24 | $37.70 | $38.14 | $37.70 | $38.14 | $30.49 | 1,175 |
2015-11-23 | $38.17 | $38.17 | $38.17 | $38.17 | $30.51 | 335 |
2015-11-20 | $38.17 | $38.17 | $37.88 | $37.94 | $30.33 | 10,691 |
2015-11-19 | $38.47 | $38.48 | $38.27 | $38.27 | $30.59 | 4,680 |
2015-11-18 | $37.99 | $38.01 | $37.77 | $37.98 | $30.36 | 6,842 |
2015-11-17 | $37.99 | $37.99 | $37.94 | $37.94 | $30.33 | 1,586 |
2015-11-16 | $37.60 | $37.81 | $37.60 | $37.81 | $30.22 | 2,680 |
2015-11-13 | $37.03 | $37.19 | $37.03 | $37.19 | $29.73 | 1,362 |
2015-11-12 | $37.27 | $37.27 | $37.27 | $37.27 | $29.79 | 182 |
2015-11-11 | $37.90 | $37.91 | $37.69 | $37.76 | $30.18 | 7,268 |
2015-11-10 | $37.83 | $37.90 | $37.82 | $37.83 | $30.24 | 16,983 |
2015-11-09 | $38.10 | $38.11 | $37.82 | $37.85 | $30.26 | 3,201 |
2015-11-06 | $39.00 | $39.00 | $38.21 | $38.37 | $30.67 | 3,330 |
2015-11-05 | $39.21 | $39.21 | $39.21 | $39.21 | $31.34 | 152 |
2015-11-04 | $39.61 | $39.61 | $39.61 | $39.61 | $31.66 | 107 |
2015-11-03 | $39.78 | $39.78 | $39.61 | $39.61 | $31.66 | 398 |
2015-11-02 | $39.52 | $39.73 | $39.52 | $39.73 | $31.76 | 601 |
2015-10-30 | $39.30 | $39.80 | $39.30 | $39.52 | $31.59 | 1,996 |
2015-10-29 | $39.31 | $39.35 | $39.28 | $39.35 | $31.45 | 1,839 |
2015-10-28 | $39.64 | $39.64 | $39.20 | $39.34 | $31.45 | 1,771 |
2015-10-27 | $39.48 | $39.48 | $39.00 | $39.01 | $31.18 | 4,218 |
2015-10-26 | $39.37 | $39.66 | $39.36 | $39.49 | $31.56 | 2,304 |
2015-10-23 | $39.90 | $39.90 | $39.73 | $39.84 | $31.85 | 617 |
2015-10-22 | $39.84 | $39.90 | $39.60 | $39.70 | $31.73 | 1,756 |
2015-10-21 | $40.23 | $40.32 | $39.92 | $40.01 | $31.98 | 1,878 |
2015-10-20 | $40.33 | $40.34 | $40.17 | $40.17 | $32.11 | 1,282 |
2015-10-19 | $40.28 | $40.28 | $39.70 | $40.24 | $32.17 | 1,250 |
2015-10-16 | $40.39 | $40.47 | $40.31 | $40.47 | $32.35 | 943 |
2015-10-15 | $39.92 | $39.95 | $39.86 | $39.95 | $31.93 | 981 |
2015-10-14 | $39.73 | $39.73 | $39.47 | $39.47 | $31.55 | 575 |
2015-10-13 | $39.39 | $39.95 | $39.39 | $39.58 | $31.64 | 4,942 |
2015-10-12 | $39.92 | $39.92 | $39.56 | $39.87 | $31.87 | 8,399 |
2015-10-09 | $40.29 | $40.31 | $39.82 | $40.31 | $32.22 | 3,752 |
2015-10-08 | $39.77 | $39.98 | $39.61 | $39.98 | $31.96 | 13,350 |
2015-10-07 | $39.92 | $39.92 | $39.48 | $39.56 | $31.62 | 12,520 |
2015-10-06 | $39.41 | $39.56 | $39.27 | $39.41 | $31.50 | 3,617 |
2015-10-05 | $39.21 | $39.39 | $38.87 | $39.30 | $31.41 | 17,660 |
2015-10-02 | $37.44 | $38.56 | $37.44 | $38.56 | $30.83 | 18,008 |
2015-10-01 | $37.73 | $37.73 | $37.27 | $37.35 | $29.86 | 2,641 |
2015-09-30 | $36.45 | $37.13 | $36.37 | $37.05 | $29.62 | 2,848 |
2015-09-29 | $36.97 | $36.97 | $36.05 | $36.13 | $28.88 | 16,498 |
2015-09-28 | $37.00 | $37.01 | $36.67 | $36.67 | $29.32 | 2,003 |
2015-09-25 | $37.62 | $37.62 | $37.30 | $37.40 | $29.90 | 18,269 |
2015-09-24 | $36.83 | $37.00 | $36.83 | $37.00 | $29.58 | 350 |
2015-09-23 | $37.65 | $37.65 | $37.56 | $37.56 | $30.02 | 675 |
2015-09-22 | $38.33 | $38.37 | $38.15 | $38.29 | $30.29 | 11,679 |
2015-09-21 | $38.90 | $38.90 | $38.90 | $38.90 | $30.77 | 172 |
2015-09-18 | $38.89 | $38.89 | $38.82 | $38.82 | $30.71 | 214 |
2015-09-17 | $38.65 | $38.85 | $38.65 | $38.85 | $30.74 | 1,221 |
2015-09-16 | $38.38 | $38.84 | $38.38 | $38.84 | $30.73 | 61,275 |
2015-09-15 | $38.42 | $38.42 | $38.42 | $38.42 | $30.40 | 569 |
2015-09-14 | $38.47 | $38.47 | $38.22 | $38.34 | $30.33 | 1,664 |
2015-09-11 | $38.41 | $38.44 | $38.13 | $38.13 | $30.17 | 3,817 |
2015-09-10 | $38.86 | $38.86 | $38.54 | $38.54 | $30.49 | 822 |
2015-09-09 | $39.23 | $39.23 | $38.36 | $38.36 | $30.35 | 1,086 |
2015-09-08 | $39.37 | $39.37 | $38.72 | $38.81 | $30.70 | 14,950 |
2015-09-04 | $38.56 | $38.56 | $38.56 | $38.56 | $30.51 | 1,505 |
2015-09-03 | $38.82 | $39.06 | $38.57 | $38.57 | $30.51 | 2,024 |
2015-09-02 | $38.57 | $38.57 | $38.57 | $38.57 | $30.51 | 319 |
2015-09-01 | $38.20 | $39.01 | $38.20 | $38.74 | $30.64 | 2,127 |
2015-08-31 | $39.34 | $39.71 | $39.34 | $39.71 | $31.41 | 2,463 |
2015-08-28 | $39.61 | $40.12 | $39.61 | $40.11 | $31.73 | 2,454 |
2015-08-27 | $39.41 | $39.63 | $39.17 | $39.17 | $30.99 | 2,339 |
2015-08-26 | $38.56 | $38.56 | $38.17 | $38.17 | $30.20 | 1,993 |
ProShares DJ Brookfield Global Infrastructure ETF (TOLZ) News Headlines
Recent ProShares DJ Brookfield Global Infrastructure ETF (TOLZ) News
Similar Companies to ProShares DJ Brookfield Global Infrastructure ETF (TOLZ) 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 | -- | -- | -- |