VictoryShares USAA MSCI Emerging Markets Value Momentum ETF (UEVM) Exchange: NYSE ARCA
Data as of May 2, 2025
$45.23 ($-0.36) -0.79%
VictoryShares USAA MSCI Emerging Markets Value Momentum ETF - Daily Information
Click for more stock information on VictoryShares USAA MSCI Emerging Markets Value Momentum ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $45.37 |
Previous Close | $45.23 |
High | $45.54 |
Low | $45.15 |
Adjusted Open | $45.37 |
Previous Adjusted Close | $45.23 |
Adjusted High | $45.54 |
Adjusted Low | $45.15 |
About VictoryShares USAA MSCI Emerging Markets Value Momentum ETF (UEVM)
Under normal circumstances, the Fund seeks to achieve its investment objective by investing at least 80% of its assets in securities in the Index, depositary receipts on securities in the Index, and securities underlying depositary receipts in the Index. MSCI, Inc. (the "Index Provider") constructs the Index in accordance with a rules-based methodology. The Index is comprised solely of securities issued by companies associated with emerging market countries as described more fully below. The Index is designed to deliver exposure to equity market performance in the global emerging markets and provide higher exposure to value and momentum factors within the MSCI Emerging Markets Index (the "Parent Index") while also maintaining moderate Index turnover and lower realized volatility than traditional capitalization weighted indexes. A liquidity filter is applied to screen out securities with low liquidity. Securities generally are filtered by selecting the top 90% by count of securities in the Parent Index, based on the highest 12-month annualized traded value. The Index Provider determines whether an issuer is located in a particular country by reference to the Index methodology. The value factor indicates how attractively a stock is priced relative to its fundamentals, such as book value and free cash flow. A value score is derived from a company's valuation ratios, e.g. forward price to earnings, share price to book value, and enterprise value to operating cash flow. The momentum factor indicates whether changes in a company's share price are trending up or down. A momentum score is calculated using a security's price trends over the last six months and last 12 months (except the previous month), adjusted for volatility. A security is only evaluated within a single industry or sector. The Index Provider ranks each stock of the Parent Index based on its value and momentum scores, relative to their sector classification, and creates a composite score for each stock by equally weighting the stock's value and momentum score. The Index Provider then selects the top 25% of the ranked stocks of the Parent Index based on their composite scores for inclusion in the Index. The constituents are weighted such that securities with lower realized volatility are given higher Index weights. In order to limit over weighting, the Index has a defined a threshold of 5% relative to the Parent Index in geographic regions, as defined by the Index Provider. The Index is comprised of equity securities, including American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs"). As of October 31, 2019, the emerging market countries represented in the Index included: China, Korea, Taiwan, Brazil, Thailand, Russia, Poland, South Africa, Malaysia, Turkey, Greece, Hungary, Indonesia, United Arab Emirates, Qatar, Colombia, Chile and India. The Fund seeks to track the returns of the Index before fees and expenses by employing, under normal circumstances, a "sampling" process to invest in a representative sample of stocks included in the Index. TheĀ Fund's portfolio managers select these stocks using a statistical optimization process designed to produce investment characteristics that closely approximate those of the Index. The Fund also may invest up to 20% of its assets in instruments other than the securities in the Index, which the Adviser believes will help the Fund track the Index. Such instruments may include derivatives, including index futures, which the Fund may use for cash management (attempting to remain fully invested while maintaining liquidity) or to gain exposure to an investment in a manner other than investing in the asset directly. The Fund will concentrate its investments (i.e., hold more than 25% of its assets) in a particular industry or group of industries to the extent that the Index is concentrated. The degree to which certain sectors, industries, or asset classes are represented in the Index may change over time. The Index will rebalance quarterly.
Invest in VictoryShares USAA MSCI Emerging Markets Value Momentum ETF (UEVM)
Historical Stock Data for VictoryShares USAA MSCI Emerging Markets Value Momentum ETF (UEVM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-16 | $45.37 | $45.54 | $45.15 | $45.23 | $45.23 | 1,547 |
2025-04-15 | $45.69 | $45.77 | $45.59 | $45.59 | $45.59 | 27,389 |
2025-04-14 | $45.58 | $45.68 | $45.58 | $45.64 | $45.64 | 1,357 |
2025-04-11 | $44.64 | $45.11 | $44.40 | $45.11 | $45.11 | 4,034 |
2025-04-10 | $44.09 | $44.09 | $43.40 | $43.79 | $43.79 | 2,341 |
2025-04-09 | $41.96 | $44.26 | $41.82 | $44.26 | $44.19 | 13,007 |
2025-04-08 | $42.99 | $43.09 | $41.47 | $41.63 | $41.56 | 5,071 |
2025-04-07 | $42.33 | $44.59 | $41.96 | $42.24 | $42.17 | 23,165 |
2025-04-04 | $45.38 | $45.38 | $44.26 | $44.26 | $44.19 | 6,495 |
2025-04-03 | $46.92 | $47.00 | $46.82 | $46.85 | $46.77 | 3,084 |
2025-04-02 | $47.50 | $47.58 | $47.50 | $47.52 | $47.44 | 3,017 |
2025-04-01 | $47.14 | $47.58 | $47.11 | $47.56 | $47.48 | 2,547 |
2025-03-31 | $47.04 | $47.39 | $47.04 | $47.39 | $47.31 | 4,485 |
2025-03-28 | $47.74 | $47.74 | $47.43 | $47.43 | $47.35 | 1,845 |
2025-03-27 | $48.01 | $48.15 | $48.01 | $48.04 | $47.96 | 864 |
2025-03-26 | $48.02 | $48.03 | $47.77 | $47.77 | $47.69 | 3,074 |
2025-03-25 | $48.35 | $48.35 | $48.15 | $48.16 | $48.08 | 2,749 |
2025-03-24 | $48.50 | $48.50 | $48.18 | $48.18 | $48.10 | 1,660 |
2025-03-21 | $48.05 | $48.14 | $48.05 | $48.14 | $48.06 | 733 |
2025-03-20 | $48.55 | $48.58 | $48.47 | $48.51 | $48.43 | 1,130 |
2025-03-19 | $48.65 | $48.91 | $48.64 | $48.77 | $48.69 | 3,013 |
2025-03-18 | $48.68 | $48.85 | $48.61 | $48.72 | $48.64 | 4,307 |
2025-03-17 | $47.96 | $48.57 | $47.96 | $48.57 | $48.49 | 4,843 |
2025-03-14 | $47.70 | $47.96 | $47.70 | $47.96 | $47.87 | 1,830 |
2025-03-13 | $47.13 | $47.21 | $47.08 | $47.18 | $47.10 | 3,835 |
2025-03-12 | $47.05 | $47.13 | $47.05 | $47.12 | $47.04 | 4,580 |
2025-03-11 | $47.02 | $47.02 | $46.96 | $46.96 | $46.88 | 236 |
2025-03-10 | $47.00 | $47.01 | $46.76 | $46.79 | $46.71 | 6,624 |
2025-03-07 | $47.41 | $47.61 | $47.28 | $47.55 | $47.45 | 4,149 |
2025-03-06 | $47.50 | $47.63 | $47.34 | $47.39 | $47.29 | 3,762 |
2025-03-05 | $47.18 | $47.58 | $47.08 | $47.53 | $47.43 | 4,334 |
2025-03-04 | $46.04 | $46.45 | $45.88 | $46.29 | $46.19 | 19,048 |
2025-03-03 | $46.44 | $46.61 | $46.05 | $46.13 | $46.03 | 9,789 |
2025-02-28 | $46.35 | $46.40 | $45.99 | $46.25 | $46.15 | 13,825 |
2025-02-27 | $47.32 | $47.38 | $46.98 | $46.98 | $46.89 | 1,340 |
2025-02-26 | $47.72 | $47.82 | $47.55 | $47.58 | $47.48 | 2,191 |
2025-02-25 | $47.52 | $47.52 | $47.31 | $47.41 | $47.31 | 1,522 |
2025-02-24 | $47.69 | $47.70 | $47.52 | $47.52 | $47.42 | 1,390 |
2025-02-21 | $48.00 | $48.04 | $47.65 | $47.67 | $47.67 | 4,829 |
2025-02-20 | $47.89 | $48.01 | $47.84 | $48.01 | $48.01 | 3,524 |
2025-02-19 | $47.83 | $47.99 | $47.80 | $47.80 | $47.80 | 3,048 |
2025-02-18 | $48.00 | $48.00 | $47.81 | $47.90 | $47.90 | 7,347 |
2025-02-14 | $47.92 | $47.92 | $47.85 | $47.85 | $47.85 | 2,061 |
2025-02-13 | $47.64 | $47.77 | $47.60 | $47.77 | $47.77 | 1,358 |
2025-02-12 | $47.31 | $47.63 | $47.31 | $47.61 | $47.61 | 2,146 |
2025-02-11 | $47.29 | $47.40 | $47.29 | $47.33 | $47.33 | 2,632 |
2025-02-10 | $47.53 | $47.58 | $47.43 | $47.53 | $47.53 | 3,917 |
2025-02-07 | $47.59 | $47.59 | $47.16 | $47.19 | $47.19 | 2,734 |
2025-02-06 | $47.22 | $47.23 | $47.18 | $47.23 | $47.22 | 466 |
2025-02-05 | $47.22 | $47.22 | $47.11 | $47.12 | $47.10 | 640 |
2025-02-04 | $46.91 | $47.02 | $46.91 | $46.97 | $46.96 | 4,296 |
2025-02-03 | $46.66 | $46.67 | $46.23 | $46.51 | $46.50 | 6,457 |
2025-01-31 | $47.17 | $47.17 | $46.75 | $46.76 | $46.74 | 780 |
2025-01-30 | $46.94 | $47.08 | $46.94 | $47.02 | $47.01 | 3,366 |
2025-01-29 | $46.84 | $46.84 | $46.62 | $46.66 | $46.65 | 2,827 |
2025-01-28 | $46.29 | $46.54 | $46.29 | $46.54 | $46.53 | 1,622 |
2025-01-27 | $46.57 | $46.66 | $46.51 | $46.61 | $46.60 | 6,995 |
2025-01-24 | $46.89 | $47.04 | $46.89 | $47.00 | $46.99 | 3,867 |
2025-01-23 | $46.88 | $46.93 | $46.87 | $46.87 | $46.86 | 2,019 |
2025-01-22 | $46.74 | $46.74 | $46.60 | $46.60 | $46.60 | 690 |
2025-01-21 | $46.87 | $46.87 | $46.52 | $46.69 | $46.69 | 19,294 |
2025-01-17 | $46.12 | $46.57 | $46.12 | $46.41 | $46.41 | 566 |
2025-01-16 | $45.99 | $46.06 | $45.91 | $45.95 | $45.95 | 3,156 |
2025-01-15 | $46.05 | $46.16 | $45.95 | $46.16 | $46.16 | 616 |
2025-01-14 | $45.68 | $45.84 | $45.68 | $45.84 | $45.84 | 3,284 |
2025-01-13 | $45.30 | $45.34 | $45.28 | $45.34 | $45.34 | 2,903 |
2025-01-10 | $45.95 | $45.95 | $45.61 | $45.61 | $45.61 | 5,262 |
2025-01-08 | $46.66 | $46.75 | $46.64 | $46.73 | $46.73 | 1,751 |
2025-01-07 | $47.32 | $47.41 | $47.03 | $47.03 | $46.97 | 2,217 |
2025-01-06 | $47.36 | $47.36 | $47.11 | $47.11 | $47.05 | 4,835 |
2025-01-03 | $47.08 | $47.16 | $47.04 | $47.15 | $47.15 | 41,702 |
2025-01-02 | $47.12 | $47.12 | $46.93 | $46.93 | $46.93 | 124,010 |
2024-12-31 | $47.14 | $47.23 | $47.04 | $47.14 | $47.14 | 4,445 |
2024-12-30 | $47.17 | $47.31 | $47.17 | $47.26 | $47.26 | 1,260 |
2024-12-27 | $47.60 | $47.64 | $47.60 | $47.64 | $47.64 | 1,564 |
2024-12-26 | $47.81 | $47.81 | $47.72 | $47.73 | $47.73 | 2,642 |
2024-12-24 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 223 |
2024-12-23 | $47.23 | $47.54 | $47.23 | $47.48 | $47.48 | 3,725 |
2024-12-20 | $47.00 | $47.62 | $47.00 | $47.47 | $47.47 | 5,014 |
2024-12-19 | $47.20 | $47.34 | $47.20 | $47.23 | $47.23 | 4,270 |
2024-12-18 | $47.57 | $47.67 | $46.79 | $46.79 | $46.79 | 2,096 |
2024-12-17 | $47.35 | $47.63 | $47.35 | $47.63 | $47.63 | 5,651 |
2024-12-16 | $47.59 | $47.59 | $47.59 | $47.59 | $47.59 | 153 |
2024-12-13 | $47.91 | $47.96 | $47.91 | $47.94 | $47.94 | 2,659 |
2024-12-12 | $48.06 | $48.23 | $48.05 | $48.10 | $48.10 | 5,877 |
2024-12-11 | $48.23 | $48.35 | $48.23 | $48.35 | $48.25 | 645 |
2024-12-10 | $48.63 | $48.63 | $48.33 | $48.38 | $48.28 | 4,040 |
2024-12-09 | $49.32 | $49.59 | $49.32 | $49.35 | $49.25 | 7,721 |
2024-12-06 | $48.11 | $48.17 | $48.04 | $48.04 | $47.94 | 6,811 |
2024-12-05 | $47.88 | $47.96 | $47.88 | $47.89 | $47.78 | 22,978 |
2024-12-04 | $47.57 | $47.57 | $47.52 | $47.54 | $47.44 | 1,889 |
2024-12-03 | $47.55 | $47.60 | $47.49 | $47.57 | $47.47 | 881 |
2024-12-02 | $47.20 | $47.30 | $47.11 | $47.30 | $47.20 | 2,899 |
2024-11-29 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 79 |
2024-11-27 | $47.25 | $47.25 | $47.01 | $47.01 | $47.01 | 41,680 |
2024-11-26 | $46.89 | $47.00 | $46.89 | $46.92 | $46.92 | 1,060 |
2024-11-25 | $47.54 | $47.54 | $47.09 | $47.27 | $47.27 | 1,926 |
2024-11-22 | $47.00 | $47.06 | $46.95 | $47.06 | $47.06 | 1,905 |
2024-11-21 | $47.16 | $47.25 | $47.16 | $47.24 | $47.24 | 2,761 |
2024-11-20 | $47.11 | $47.23 | $47.11 | $47.23 | $47.23 | 244 |
2024-11-19 | $47.34 | $47.34 | $47.31 | $47.31 | $47.31 | 842 |
2024-11-18 | $47.19 | $47.36 | $47.19 | $47.36 | $47.36 | 326 |
2024-11-15 | $46.86 | $46.87 | $46.76 | $46.87 | $46.87 | 440 |
2024-11-14 | $46.79 | $46.79 | $46.72 | $46.72 | $46.72 | 448 |
2024-11-13 | $47.05 | $47.08 | $47.05 | $47.05 | $47.05 | 493 |
2024-11-12 | $47.09 | $47.09 | $47.01 | $47.03 | $47.03 | 477 |
2024-11-11 | $48.16 | $48.16 | $47.95 | $47.97 | $47.97 | 2,083 |
2024-11-08 | $48.12 | $48.13 | $47.94 | $48.13 | $48.13 | 1,016 |
2024-11-07 | $49.19 | $49.32 | $49.15 | $49.28 | $49.28 | 3,205 |
2024-11-06 | $47.83 | $48.12 | $47.83 | $48.12 | $48.06 | 1,448 |
2024-11-05 | $48.38 | $48.49 | $48.38 | $48.49 | $48.43 | 148 |
2024-11-04 | $48.15 | $48.15 | $47.85 | $47.85 | $47.85 | 1,225 |
2024-11-01 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 106 |
2024-10-31 | $47.64 | $47.67 | $47.64 | $47.67 | $47.67 | 512 |
2024-10-30 | $47.74 | $47.99 | $47.74 | $47.91 | $47.91 | 571 |
2024-10-29 | $48.28 | $48.28 | $48.28 | $48.28 | $48.28 | 140 |
2024-10-28 | $48.54 | $48.63 | $48.54 | $48.63 | $48.63 | 1,462 |
2024-10-25 | $48.64 | $48.64 | $48.33 | $48.40 | $48.40 | 1,033 |
2024-10-24 | $48.70 | $48.70 | $48.54 | $48.62 | $48.62 | 627 |
2024-10-23 | $48.57 | $48.60 | $48.54 | $48.56 | $48.56 | 1,172 |
2024-10-22 | $48.90 | $49.04 | $48.90 | $49.04 | $49.04 | 814 |
2024-10-21 | $48.81 | $48.94 | $48.63 | $48.84 | $48.84 | 2,014 |
2024-10-18 | $49.13 | $49.13 | $49.13 | $49.13 | $49.13 | 51 |
2024-10-17 | $48.43 | $48.48 | $48.35 | $48.48 | $48.48 | 419 |
2024-10-16 | $49.09 | $49.09 | $49.04 | $49.04 | $49.04 | 356 |
2024-10-15 | $48.87 | $48.87 | $48.36 | $48.44 | $48.44 | 1,254 |
2024-10-14 | $49.40 | $49.40 | $49.32 | $49.32 | $49.32 | 362 |
2024-10-11 | $49.06 | $49.42 | $49.06 | $49.42 | $49.42 | 553 |
2024-10-10 | $48.99 | $49.28 | $48.96 | $49.28 | $49.28 | 333 |
2024-10-09 | $48.82 | $49.21 | $48.82 | $49.10 | $49.10 | 2,699 |
2024-10-08 | $49.48 | $49.53 | $48.99 | $49.33 | $49.33 | 1,501 |
2024-10-07 | $51.29 | $51.68 | $51.24 | $51.68 | $51.58 | 2,859 |
2024-10-04 | $50.74 | $50.85 | $50.67 | $50.85 | $50.76 | 1,186 |
2024-10-03 | $49.90 | $50.29 | $49.90 | $50.12 | $50.02 | 23,260 |
2024-10-02 | $50.98 | $51.19 | $50.78 | $51.19 | $51.09 | 2,482 |
2024-10-01 | $49.68 | $50.03 | $49.67 | $50.03 | $49.94 | 540 |
2024-09-30 | $50.20 | $50.20 | $49.82 | $49.82 | $49.82 | 860 |
2024-09-27 | $50.20 | $50.39 | $50.20 | $50.27 | $50.27 | 1,551 |
2024-09-26 | $50.10 | $50.28 | $50.01 | $50.19 | $50.19 | 1,443 |
2024-09-25 | $49.16 | $49.16 | $48.89 | $48.89 | $48.89 | 460 |
2024-09-24 | $49.00 | $49.52 | $49.00 | $49.52 | $49.52 | 820 |
2024-09-23 | $47.70 | $47.84 | $47.66 | $47.75 | $47.75 | 12,883 |
2024-09-20 | $47.33 | $47.39 | $47.25 | $47.25 | $47.25 | 1,513 |
2024-09-19 | $47.16 | $47.39 | $47.08 | $47.36 | $47.36 | 1,023 |
2024-09-18 | $46.60 | $46.60 | $46.60 | $46.60 | $46.60 | 119 |
2024-09-17 | $46.86 | $46.86 | $46.76 | $46.76 | $46.76 | 210 |
2024-09-16 | $46.78 | $46.78 | $46.73 | $46.77 | $46.77 | 468 |
2024-09-13 | $46.57 | $46.58 | $46.57 | $46.58 | $46.58 | 1,014 |
2024-09-12 | $45.77 | $46.06 | $45.77 | $46.06 | $46.06 | 11,329 |
2024-09-11 | $45.50 | $45.77 | $45.16 | $45.77 | $45.77 | 2,673 |
2024-09-10 | $45.78 | $45.78 | $45.66 | $45.76 | $45.62 | 442 |
2024-09-09 | $46.09 | $46.09 | $46.03 | $46.03 | $45.89 | 529 |
2024-09-06 | $46.63 | $46.63 | $45.95 | $45.95 | $45.81 | 2,209 |
2024-09-05 | $46.74 | $46.76 | $46.71 | $46.76 | $46.62 | 206 |
2024-09-04 | $46.78 | $46.90 | $46.77 | $46.79 | $46.65 | 2,015 |
2024-09-03 | $47.15 | $47.15 | $46.76 | $46.82 | $46.68 | 4,892 |
2024-08-30 | $47.49 | $47.53 | $47.26 | $47.45 | $47.31 | 3,700 |
2024-08-29 | $47.33 | $47.41 | $47.33 | $47.41 | $47.27 | 205 |
2024-08-28 | $47.42 | $47.42 | $47.17 | $47.35 | $47.20 | 2,260 |
2024-08-27 | $47.41 | $47.42 | $47.41 | $47.42 | $47.28 | 377 |
2024-08-26 | $47.23 | $47.34 | $47.23 | $47.34 | $47.20 | 9,278 |
2024-08-23 | $47.24 | $47.24 | $47.23 | $47.23 | $47.23 | 142 |
2024-08-22 | $46.54 | $46.54 | $46.54 | $46.54 | $46.54 | 229 |
2024-08-21 | $47.01 | $47.01 | $47.01 | $47.01 | $47.01 | 79 |
2024-08-20 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 92 |
2024-08-19 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 102 |
2024-08-16 | $46.97 | $46.97 | $46.74 | $46.92 | $46.92 | 274 |
2024-08-15 | $46.14 | $46.54 | $46.14 | $46.53 | $46.53 | 4,855 |
2024-08-14 | $46.10 | $46.13 | $45.99 | $45.99 | $45.99 | 1,900 |
2024-08-13 | $46.11 | $46.30 | $46.04 | $46.30 | $46.30 | 1,664 |
2024-08-12 | $46.00 | $46.00 | $45.83 | $45.83 | $45.83 | 244 |
2024-08-09 | $45.39 | $45.62 | $45.39 | $45.58 | $45.58 | 2,581 |
2024-08-08 | $44.92 | $45.40 | $44.92 | $45.40 | $45.40 | 694 |
2024-08-07 | $46.15 | $46.15 | $46.15 | $46.15 | $44.71 | 250 |
2024-08-06 | $45.18 | $45.48 | $45.18 | $45.43 | $44.02 | 1,043 |
2024-08-05 | $44.60 | $45.63 | $44.60 | $45.63 | $45.63 | 884 |
2024-08-02 | $47.28 | $47.28 | $47.02 | $47.28 | $47.28 | 1,727 |
2024-08-01 | $48.34 | $48.34 | $47.65 | $47.77 | $47.77 | 4,813 |
2024-07-31 | $48.06 | $48.45 | $48.06 | $48.34 | $48.34 | 1,719 |
2024-07-30 | $47.70 | $47.75 | $47.70 | $47.75 | $47.75 | 308 |
2024-07-29 | $47.71 | $47.81 | $47.71 | $47.81 | $47.81 | 568 |
2024-07-26 | $48.06 | $48.07 | $48.06 | $48.07 | $48.07 | 206 |
2024-07-25 | $47.52 | $47.52 | $47.51 | $47.51 | $47.51 | 171 |
2024-07-24 | $48.11 | $48.11 | $47.69 | $47.71 | $47.71 | 1,464 |
2024-07-23 | $48.23 | $48.23 | $48.08 | $48.08 | $48.08 | 14,140 |
2024-07-22 | $48.31 | $48.39 | $48.28 | $48.35 | $48.35 | 1,685 |
2024-07-19 | $48.19 | $48.24 | $48.08 | $48.09 | $48.09 | 16,302 |
2024-07-18 | $49.02 | $49.02 | $48.63 | $48.63 | $48.63 | 1,088 |
2024-07-17 | $49.31 | $49.42 | $49.27 | $49.27 | $49.27 | 352 |
2024-07-16 | $49.77 | $49.77 | $49.77 | $49.77 | $49.77 | 165 |
2024-07-15 | $49.56 | $49.61 | $49.56 | $49.57 | $49.57 | 6,482 |
2024-07-12 | $49.81 | $49.83 | $49.72 | $49.72 | $49.72 | 3,660 |
2024-07-11 | $49.76 | $49.76 | $49.70 | $49.70 | $49.70 | 1,104 |
2024-07-10 | $49.27 | $49.35 | $49.27 | $49.35 | $49.35 | 243 |
2024-07-09 | $49.67 | $49.67 | $49.67 | $49.67 | $49.14 | 159 |
2024-07-08 | $49.88 | $49.88 | $49.61 | $49.75 | $49.22 | 3,942 |
2024-07-05 | $49.48 | $49.74 | $49.48 | $49.74 | $49.21 | 1,220 |
2024-07-03 | $49.38 | $49.63 | $49.38 | $49.61 | $49.08 | 1,652 |
2024-07-02 | $48.92 | $49.08 | $48.92 | $49.08 | $48.55 | 436 |
2024-07-01 | $49.11 | $49.11 | $48.88 | $48.88 | $48.36 | 850 |
2024-06-28 | $49.10 | $49.10 | $48.90 | $48.94 | $48.42 | 12,917 |
2024-06-27 | $48.77 | $48.77 | $48.77 | $48.77 | $48.25 | 100 |
2024-06-26 | $48.93 | $48.93 | $48.93 | $48.93 | $48.40 | 9 |
2024-06-25 | $48.77 | $48.77 | $48.77 | $48.77 | $48.25 | 56 |
2024-06-24 | $49.14 | $49.14 | $49.14 | $49.14 | $48.61 | 29 |
2024-06-21 | $48.93 | $48.93 | $48.86 | $48.86 | $48.86 | 481 |
2024-06-20 | $49.19 | $49.19 | $49.07 | $49.09 | $49.09 | 345 |
2024-06-18 | $48.79 | $48.85 | $48.79 | $48.85 | $48.85 | 190 |
2024-06-17 | $48.25 | $48.37 | $48.25 | $48.37 | $48.37 | 324 |
2024-06-14 | $48.36 | $48.45 | $48.28 | $48.45 | $48.45 | 260 |
2024-06-13 | $48.25 | $48.25 | $48.01 | $48.08 | $48.08 | 2,844 |
2024-06-12 | $48.23 | $48.23 | $48.23 | $48.23 | $48.23 | 14 |
2024-06-11 | $48.14 | $48.31 | $48.14 | $48.31 | $48.31 | 281 |
2024-06-10 | $48.30 | $48.64 | $48.30 | $48.58 | $48.58 | 1,059 |
2024-06-07 | $48.61 | $48.61 | $48.61 | $48.61 | $48.61 | 73 |
2024-06-06 | $49.31 | $49.31 | $49.28 | $49.28 | $49.28 | 471 |
2024-06-05 | $48.71 | $48.71 | $48.71 | $48.71 | $48.71 | 585 |
2024-06-04 | $47.99 | $48.14 | $47.98 | $48.07 | $48.07 | 4,853 |
2024-06-03 | $49.31 | $49.31 | $49.25 | $49.29 | $49.29 | 259 |
2024-05-31 | $48.64 | $48.77 | $48.58 | $48.77 | $48.77 | 756 |
2024-05-30 | $49.14 | $49.41 | $49.14 | $49.28 | $49.28 | 1,411 |
2024-05-29 | $49.54 | $49.54 | $49.54 | $49.54 | $49.54 | 80 |
2024-05-28 | $50.13 | $50.13 | $49.76 | $49.91 | $49.91 | 2,690 |
2024-05-24 | $49.61 | $49.61 | $49.52 | $49.55 | $49.55 | 1,672 |
2024-05-23 | $49.62 | $49.62 | $49.23 | $49.23 | $49.23 | 917 |
2024-05-22 | $49.63 | $49.63 | $49.53 | $49.53 | $49.53 | 1,220 |
2024-05-21 | $49.76 | $49.77 | $49.72 | $49.77 | $49.77 | 680 |
2024-05-20 | $49.88 | $49.98 | $49.88 | $49.94 | $49.94 | 691 |
2024-05-17 | $49.83 | $50.00 | $49.78 | $50.00 | $50.00 | 3,210 |
2024-05-16 | $49.25 | $49.63 | $49.25 | $49.62 | $49.62 | 1,885 |
2024-05-15 | $49.10 | $49.32 | $49.10 | $49.32 | $49.32 | 482 |
2024-05-14 | $48.83 | $48.86 | $48.83 | $48.86 | $48.86 | 613 |
2024-05-13 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 139 |
2024-05-10 | $48.50 | $48.50 | $48.18 | $48.19 | $48.19 | 2,108 |
2024-05-09 | $47.67 | $47.95 | $47.67 | $47.95 | $47.95 | 342 |
2024-05-08 | $47.51 | $47.62 | $47.51 | $47.62 | $47.62 | 334 |
2024-05-07 | $47.37 | $47.37 | $47.37 | $47.37 | $47.37 | 204 |
2024-05-06 | $47.56 | $47.58 | $47.54 | $47.58 | $47.58 | 701 |
2024-05-03 | $47.70 | $47.75 | $47.56 | $47.70 | $47.70 | 10,699 |
2024-05-02 | $47.10 | $47.55 | $47.04 | $47.51 | $47.51 | 5,639 |
2024-05-01 | $46.73 | $47.03 | $46.62 | $46.66 | $46.66 | 1,648 |
2024-04-30 | $46.60 | $46.60 | $46.60 | $46.60 | $46.60 | 92 |
2024-04-29 | $46.89 | $46.98 | $46.87 | $46.98 | $46.98 | 3,057 |
2024-04-26 | $46.40 | $46.61 | $46.40 | $46.61 | $46.61 | 190 |
2024-04-25 | $45.84 | $46.06 | $45.84 | $46.06 | $46.06 | 359 |
2024-04-24 | $45.76 | $45.76 | $45.64 | $45.68 | $45.68 | 1,489 |
2024-04-23 | $45.55 | $45.65 | $45.55 | $45.65 | $45.65 | 608 |
2024-04-22 | $45.32 | $45.49 | $45.32 | $45.49 | $45.49 | 828 |
2024-04-19 | $45.20 | $45.50 | $45.20 | $45.48 | $45.48 | 1,565 |
2024-04-18 | $45.46 | $45.57 | $45.45 | $45.45 | $45.45 | 935 |
2024-04-17 | $45.31 | $45.31 | $45.31 | $45.31 | $45.31 | 202 |
2024-04-16 | $45.23 | $45.23 | $45.07 | $45.09 | $45.09 | 1,631 |
2024-04-15 | $45.87 | $45.89 | $45.58 | $45.58 | $45.58 | 1,494 |
2024-04-12 | $45.97 | $45.97 | $45.76 | $45.80 | $45.80 | 10,502 |
2024-04-11 | $46.36 | $46.50 | $46.36 | $46.50 | $46.50 | 2,155 |
2024-04-10 | $46.32 | $46.32 | $46.32 | $46.32 | $46.32 | 121 |
2024-04-09 | $46.81 | $46.86 | $46.81 | $46.86 | $46.86 | 5,915 |
2024-04-08 | $46.40 | $46.64 | $46.40 | $46.64 | $46.64 | 1,076 |
2024-04-05 | $46.01 | $46.11 | $46.01 | $46.11 | $46.11 | 2,920 |
2024-04-04 | $46.11 | $46.11 | $46.11 | $46.11 | $46.11 | 76 |
2024-04-03 | $45.87 | $46.20 | $45.87 | $46.13 | $46.13 | 852 |
2024-04-02 | $46.07 | $46.07 | $46.07 | $46.07 | $46.07 | 272 |
2024-04-01 | $45.79 | $46.12 | $45.77 | $45.83 | $45.83 | 3,173 |
2024-03-28 | $45.40 | $45.65 | $45.40 | $45.64 | $45.64 | 2,029 |
2024-03-27 | $45.40 | $45.45 | $45.38 | $45.40 | $45.40 | 4,369 |
2024-03-26 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 124 |
2024-03-25 | $45.33 | $45.40 | $45.33 | $45.40 | $45.40 | 535 |
2024-03-22 | $45.47 | $45.51 | $45.47 | $45.51 | $45.51 | 189 |
2024-03-21 | $45.88 | $46.04 | $45.88 | $45.99 | $45.99 | 1,064 |
2024-03-20 | $45.60 | $45.60 | $45.60 | $45.60 | $45.60 | 53 |
2024-03-19 | $45.01 | $45.16 | $45.01 | $45.16 | $45.16 | 2,412 |
2024-03-18 | $45.45 | $45.45 | $45.42 | $45.43 | $45.43 | 1,887 |
2024-03-15 | $45.51 | $45.51 | $45.51 | $45.51 | $45.51 | 283 |
2024-03-14 | $45.55 | $45.55 | $45.55 | $45.55 | $45.55 | 283 |
2024-03-13 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 102 |
2024-03-12 | $46.01 | $46.15 | $46.01 | $46.15 | $46.15 | 1,990 |
2024-03-11 | $46.07 | $46.13 | $46.02 | $46.02 | $46.02 | 364 |
2024-03-08 | $46.11 | $46.11 | $46.11 | $46.11 | $46.11 | 199 |
2024-03-07 | $46.00 | $46.02 | $46.00 | $46.02 | $46.02 | 200 |
2024-03-06 | $45.81 | $45.81 | $45.73 | $45.73 | $45.73 | 1,145 |
2024-03-05 | $45.68 | $45.70 | $45.53 | $45.53 | $45.53 | 1,048 |
2024-03-04 | $45.82 | $45.84 | $45.76 | $45.79 | $45.79 | 2,954 |
2024-03-01 | $45.96 | $46.07 | $45.96 | $46.03 | $46.03 | 1,818 |
2024-02-29 | $45.45 | $45.45 | $45.31 | $45.31 | $45.31 | 1,337 |
2024-02-28 | $45.06 | $45.14 | $45.06 | $45.13 | $45.13 | 2,899 |
2024-02-27 | $45.78 | $45.78 | $45.71 | $45.73 | $45.73 | 4,424 |
2024-02-26 | $45.65 | $45.73 | $45.62 | $45.62 | $45.62 | 723 |
2024-02-23 | $45.82 | $45.82 | $45.82 | $45.82 | $45.82 | 6 |
2024-02-22 | $45.83 | $45.85 | $45.74 | $45.80 | $45.80 | 2,359 |
2024-02-21 | $45.37 | $45.37 | $45.23 | $45.31 | $45.31 | 679 |
2024-02-20 | $45.30 | $45.30 | $45.14 | $45.28 | $45.28 | 3,644 |
2024-02-16 | $44.75 | $44.81 | $44.67 | $44.76 | $44.76 | 4,413 |
2024-02-15 | $44.40 | $44.40 | $44.39 | $44.39 | $44.39 | 287 |
2024-02-14 | $43.88 | $44.17 | $43.88 | $44.17 | $44.17 | 617 |
2024-02-13 | $44.02 | $44.06 | $43.68 | $43.68 | $43.68 | 4,209 |
2024-02-12 | $44.59 | $44.59 | $44.46 | $44.46 | $44.46 | 588 |
2024-02-09 | $43.80 | $44.22 | $43.80 | $44.22 | $44.22 | 2,877 |
2024-02-08 | $44.37 | $44.37 | $44.21 | $44.21 | $44.21 | 718 |
2024-02-07 | $44.58 | $44.58 | $44.57 | $44.57 | $44.57 | 1,059 |
2024-02-06 | $44.33 | $44.71 | $44.33 | $44.71 | $44.71 | 2,274 |
2024-02-05 | $43.58 | $43.64 | $43.58 | $43.64 | $43.64 | 378 |
2024-02-02 | $43.63 | $43.63 | $43.63 | $43.63 | $43.63 | 254 |
2024-02-01 | $44.01 | $44.12 | $43.90 | $44.09 | $44.09 | 2,515 |
2024-01-31 | $44.05 | $44.07 | $43.85 | $43.85 | $43.85 | 7,113 |
2024-01-30 | $43.83 | $43.98 | $43.83 | $43.98 | $43.98 | 1,266 |
2024-01-29 | $44.06 | $44.24 | $44.06 | $44.24 | $44.24 | 1,714 |
2024-01-26 | $44.03 | $44.03 | $44.03 | $44.03 | $44.03 | 201 |
2024-01-25 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 304 |
2024-01-24 | $43.76 | $43.80 | $43.65 | $43.72 | $43.72 | 4,075 |
2024-01-23 | $42.54 | $42.89 | $42.54 | $42.89 | $42.89 | 4,760 |
2024-01-22 | $42.81 | $42.87 | $42.75 | $42.77 | $42.77 | 27,219 |
2024-01-19 | $43.20 | $43.21 | $43.20 | $43.21 | $43.21 | 1,080 |
2024-01-18 | $42.65 | $42.77 | $42.65 | $42.75 | $42.75 | 124,215 |
2024-01-17 | $42.53 | $42.61 | $42.50 | $42.56 | $42.56 | 3,040 |
2024-01-16 | $43.77 | $43.77 | $43.29 | $43.29 | $43.29 | 1,388 |
2024-01-12 | $44.21 | $44.22 | $44.06 | $44.10 | $44.10 | 2,598 |
2024-01-11 | $43.61 | $43.71 | $43.61 | $43.71 | $43.71 | 276 |
2024-01-10 | $43.61 | $43.61 | $43.58 | $43.60 | $43.60 | 1,501 |
2024-01-09 | $43.82 | $43.82 | $43.65 | $43.65 | $43.65 | 2,166 |
2024-01-08 | $43.91 | $44.22 | $43.91 | $44.19 | $44.19 | 1,250 |
2024-01-05 | $44.45 | $44.47 | $44.26 | $44.26 | $44.26 | 1,153 |
2024-01-04 | $44.15 | $44.15 | $43.94 | $43.94 | $43.94 | 2,314 |
2024-01-03 | $43.95 | $44.01 | $43.93 | $44.01 | $44.01 | 2,266 |
2024-01-02 | $44.06 | $44.17 | $43.93 | $43.93 | $43.93 | 1,701 |
2023-12-29 | $44.58 | $44.58 | $44.58 | $44.58 | $44.58 | 261 |
2023-12-28 | $44.46 | $44.55 | $44.34 | $44.42 | $44.42 | 2,302 |
2023-12-27 | $44.00 | $44.06 | $43.97 | $44.04 | $44.04 | 1,375 |
2023-12-26 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 326 |
2023-12-22 | $43.76 | $43.76 | $43.60 | $43.70 | $43.70 | 895 |
2023-12-21 | $43.49 | $43.60 | $43.28 | $43.60 | $43.60 | 2,617 |
2023-12-20 | $43.05 | $43.28 | $42.75 | $42.76 | $42.76 | 3,957 |
2023-12-19 | $43.01 | $43.50 | $43.01 | $43.34 | $43.34 | 1,943 |
2023-12-18 | $43.27 | $43.28 | $43.15 | $43.22 | $43.22 | 20,999 |
2023-12-15 | $43.60 | $43.60 | $43.49 | $43.49 | $43.31 | 327 |
2023-12-14 | $43.76 | $43.87 | $43.76 | $43.87 | $43.69 | 1,143 |
2023-12-13 | $42.70 | $43.22 | $42.49 | $43.22 | $43.04 | 2,979 |
2023-12-12 | $42.45 | $42.65 | $42.45 | $42.60 | $42.60 | 2,586 |
2023-12-11 | $42.57 | $42.59 | $42.55 | $42.59 | $42.59 | 12,487 |
2023-12-08 | $42.44 | $42.44 | $42.44 | $42.44 | $42.44 | 238 |
2023-12-07 | $42.72 | $42.72 | $42.71 | $42.71 | $42.71 | 509 |
2023-12-06 | $42.70 | $42.70 | $42.61 | $42.61 | $42.61 | 377 |
2023-12-05 | $42.59 | $42.59 | $42.59 | $42.59 | $42.59 | 227 |
2023-12-04 | $43.05 | $43.06 | $42.78 | $42.85 | $42.85 | 4,079 |
2023-12-01 | $43.08 | $43.20 | $43.08 | $43.20 | $43.20 | 181 |
2023-11-30 | $42.60 | $42.68 | $42.60 | $42.68 | $42.68 | 479 |
2023-11-29 | $42.61 | $42.61 | $42.61 | $42.61 | $42.61 | 154 |
2023-11-28 | $42.69 | $42.85 | $42.69 | $42.85 | $42.85 | 796 |
2023-11-27 | $42.59 | $42.59 | $42.59 | $42.59 | $42.59 | 315 |
2023-11-24 | $42.64 | $42.64 | $42.64 | $42.64 | $42.64 | 98 |
2023-11-22 | $42.34 | $42.34 | $42.34 | $42.34 | $42.34 | 134 |
2023-11-21 | $42.48 | $42.48 | $42.48 | $42.48 | $42.48 | 210 |
2023-11-20 | $42.52 | $42.74 | $42.52 | $42.74 | $42.74 | 1,287 |
2023-11-17 | $42.30 | $42.30 | $42.30 | $42.30 | $42.30 | 139 |
2023-11-16 | $41.97 | $42.16 | $41.97 | $42.10 | $42.10 | 493 |
2023-11-15 | $42.37 | $42.37 | $42.32 | $42.32 | $42.32 | 324 |
2023-11-14 | $42.17 | $42.17 | $42.17 | $42.17 | $42.17 | 108 |
2023-11-13 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 160 |
2023-11-10 | $41.18 | $41.18 | $41.18 | $41.18 | $41.18 | 118 |
2023-11-09 | $40.82 | $40.82 | $40.82 | $40.82 | $40.82 | 93 |
2023-11-08 | $41.30 | $41.30 | $41.14 | $41.14 | $41.14 | 402 |
2023-11-07 | $41.26 | $41.29 | $41.26 | $41.29 | $41.24 | 424 |
2023-11-06 | $41.52 | $41.52 | $41.39 | $41.50 | $41.45 | 4,066 |
2023-11-03 | $41.06 | $41.47 | $41.06 | $41.42 | $41.37 | 899 |
2023-11-02 | $40.92 | $40.95 | $40.92 | $40.95 | $40.90 | 242 |
2023-11-01 | $40.13 | $40.29 | $40.13 | $40.29 | $40.24 | 1,614 |
2023-10-31 | $39.98 | $39.98 | $39.98 | $39.98 | $39.98 | 120 |
2023-10-30 | $40.13 | $40.22 | $40.13 | $40.22 | $40.22 | 322 |
2023-10-27 | $40.25 | $40.25 | $40.06 | $40.06 | $40.06 | 593 |
2023-10-26 | $39.90 | $39.93 | $39.85 | $39.93 | $39.93 | 3,362 |
2023-10-25 | $39.85 | $39.86 | $39.85 | $39.86 | $39.86 | 1,066 |
2023-10-24 | $40.34 | $40.34 | $40.34 | $40.34 | $40.34 | 137 |
2023-10-23 | $39.45 | $39.80 | $39.45 | $39.80 | $39.80 | 654 |
2023-10-20 | $39.84 | $39.84 | $39.77 | $39.77 | $39.77 | 402 |
2023-10-19 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 267 |
2023-10-18 | $40.65 | $40.65 | $40.36 | $40.36 | $40.36 | 467 |
2023-10-17 | $41.19 | $41.19 | $41.02 | $41.05 | $41.05 | 608 |
2023-10-16 | $41.21 | $41.21 | $41.16 | $41.16 | $41.16 | 363 |
2023-10-13 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 75 |
2023-10-12 | $41.45 | $41.45 | $41.06 | $41.15 | $41.15 | 247 |
2023-10-11 | $41.41 | $41.45 | $41.41 | $41.45 | $41.45 | 260 |
2023-10-10 | $41.38 | $41.52 | $41.38 | $41.52 | $41.43 | 1,853 |
2023-10-09 | $40.61 | $40.96 | $40.61 | $40.95 | $40.86 | 11,890 |
2023-10-06 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 166 |
2023-10-05 | $40.49 | $40.57 | $40.49 | $40.51 | $40.51 | 25,451 |
2023-10-04 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 73 |
2023-10-03 | $40.67 | $40.67 | $40.64 | $40.64 | $40.64 | 329 |
2023-10-02 | $41.32 | $41.37 | $41.25 | $41.25 | $41.25 | 325 |
2023-09-29 | $41.73 | $41.73 | $41.43 | $41.43 | $41.43 | 796 |
2023-09-28 | $41.14 | $41.42 | $41.14 | $41.42 | $41.42 | 1,437 |
2023-09-27 | $41.22 | $41.22 | $41.22 | $41.22 | $41.22 | 104 |
2023-09-26 | $41.27 | $41.27 | $41.27 | $41.27 | $41.27 | 197 |
2023-09-25 | $41.66 | $41.75 | $41.66 | $41.75 | $41.75 | 2,159 |
2023-09-22 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 173 |
2023-09-21 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 363 |
2023-09-20 | $42.25 | $42.27 | $41.98 | $42.03 | $42.03 | 3,200 |
2023-09-19 | $41.91 | $41.96 | $41.91 | $41.95 | $41.95 | 1,348 |
2023-09-18 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 133 |
2023-09-15 | $42.19 | $42.21 | $42.02 | $42.04 | $42.04 | 1,099 |
2023-09-14 | $42.29 | $42.30 | $42.26 | $42.27 | $42.27 | 1,505 |
2023-09-13 | $41.83 | $41.83 | $41.83 | $41.83 | $41.83 | 82 |
2023-09-12 | $41.94 | $41.94 | $41.94 | $41.94 | $41.94 | 623 |
2023-09-11 | $42.10 | $42.19 | $42.10 | $42.14 | $42.14 | 877 |
2023-09-08 | $41.95 | $42.02 | $41.95 | $42.02 | $42.02 | 1,007 |
2023-09-07 | $41.82 | $41.85 | $41.72 | $41.72 | $41.72 | 3,816 |
2023-09-06 | $42.08 | $42.08 | $42.08 | $42.08 | $42.08 | 78 |
2023-09-05 | $42.27 | $42.28 | $42.23 | $42.24 | $42.17 | 1,242 |
2023-09-01 | $42.28 | $42.29 | $42.25 | $42.25 | $42.25 | 1,660 |
2023-08-31 | $41.91 | $41.91 | $41.91 | $41.91 | $41.91 | 305 |
2023-08-30 | $42.54 | $42.58 | $42.54 | $42.58 | $42.58 | 395 |
2023-08-29 | $42.51 | $42.63 | $42.51 | $42.63 | $42.63 | 863 |
2023-08-28 | $42.20 | $42.21 | $42.16 | $42.21 | $42.21 | 682 |
2023-08-25 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 100 |
2023-08-24 | $41.99 | $42.02 | $41.85 | $41.85 | $41.85 | 311 |
2023-08-23 | $41.61 | $41.98 | $41.61 | $41.98 | $41.98 | 268 |
2023-08-22 | $41.55 | $41.56 | $41.55 | $41.56 | $41.56 | 201 |
2023-08-21 | $41.22 | $41.45 | $41.22 | $41.45 | $41.45 | 334 |
2023-08-18 | $41.28 | $41.36 | $41.26 | $41.32 | $41.32 | 1,509 |
2023-08-17 | $41.87 | $41.87 | $41.64 | $41.64 | $41.64 | 573 |
2023-08-16 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 159 |
2023-08-15 | $41.67 | $41.67 | $41.61 | $41.61 | $41.61 | 444 |
2023-08-14 | $41.85 | $41.87 | $41.85 | $41.87 | $41.87 | 240 |
2023-08-11 | $42.34 | $42.34 | $42.09 | $42.20 | $42.20 | 1,185 |
2023-08-10 | $42.89 | $42.89 | $42.47 | $42.47 | $42.47 | 727 |
2023-08-09 | $42.60 | $42.67 | $42.60 | $42.67 | $42.67 | 297 |
2023-08-08 | $42.40 | $42.47 | $42.40 | $42.47 | $42.47 | 670 |
2023-08-07 | $43.56 | $43.58 | $43.51 | $43.56 | $42.88 | 1,622 |
2023-08-04 | $43.41 | $43.71 | $43.41 | $43.46 | $42.78 | 551 |
2023-08-03 | $43.14 | $43.14 | $43.14 | $43.14 | $42.46 | 92 |
2023-08-02 | $43.13 | $43.13 | $43.13 | $43.13 | $42.46 | 395 |
2023-08-01 | $43.96 | $43.96 | $43.94 | $43.94 | $43.25 | 229 |
2023-07-31 | $44.56 | $44.68 | $44.56 | $44.63 | $43.93 | 771 |
2023-07-28 | $44.73 | $44.73 | $44.72 | $44.72 | $44.72 | 337 |
2023-07-27 | $43.92 | $43.96 | $43.60 | $43.60 | $43.60 | 3,283 |
2023-07-26 | $43.87 | $44.14 | $43.87 | $44.14 | $44.14 | 805 |
2023-07-25 | $43.84 | $43.84 | $43.71 | $43.71 | $43.71 | 331 |
2023-07-24 | $43.20 | $43.44 | $43.20 | $43.44 | $43.44 | 236 |
2023-07-21 | $43.01 | $43.01 | $42.97 | $42.97 | $42.97 | 780 |
2023-07-20 | $42.80 | $42.92 | $42.80 | $42.92 | $42.92 | 47,663 |
2023-07-19 | $42.91 | $42.91 | $42.84 | $42.89 | $42.89 | 717 |
2023-07-18 | $42.93 | $43.04 | $42.89 | $43.04 | $43.04 | 464 |
2023-07-17 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 130 |
2023-07-14 | $42.99 | $42.99 | $42.97 | $42.97 | $42.97 | 524 |
2023-07-13 | $42.90 | $42.98 | $42.90 | $42.90 | $42.90 | 767 |
2023-07-12 | $42.49 | $42.53 | $42.49 | $42.51 | $42.51 | 1,286 |
2023-07-11 | $41.73 | $41.92 | $41.70 | $41.92 | $41.92 | 1,629 |
2023-07-10 | $41.45 | $41.53 | $41.45 | $41.53 | $41.53 | 837 |
2023-07-07 | $41.94 | $42.05 | $41.92 | $42.02 | $42.02 | 1,309 |
2023-07-06 | $41.81 | $41.81 | $41.61 | $41.61 | $41.61 | 559 |
2023-07-05 | $42.35 | $42.35 | $42.32 | $42.32 | $42.32 | 1,005 |
2023-07-03 | $42.60 | $42.61 | $42.60 | $42.61 | $42.61 | 180 |
2023-06-30 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 39 |
2023-06-29 | $41.62 | $41.65 | $41.62 | $41.65 | $41.65 | 498 |
2023-06-28 | $41.70 | $41.74 | $41.70 | $41.74 | $41.74 | 191 |
2023-06-27 | $41.87 | $41.87 | $41.87 | $41.87 | $41.87 | 88 |
2023-06-26 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 190 |
2023-06-23 | $41.50 | $41.50 | $41.49 | $41.49 | $41.49 | 317 |
2023-06-22 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 55 |
2023-06-21 | $42.21 | $42.21 | $42.21 | $42.21 | $42.21 | 157 |
2023-06-20 | $42.16 | $42.16 | $42.13 | $42.13 | $42.13 | 1,172 |
2023-06-16 | $42.92 | $42.92 | $42.85 | $42.85 | $42.85 | 415 |
2023-06-15 | $42.94 | $43.09 | $42.94 | $43.09 | $43.09 | 389 |
2023-06-14 | $42.59 | $42.66 | $42.46 | $42.62 | $42.62 | 3,112 |
2023-06-13 | $42.47 | $42.47 | $42.41 | $42.41 | $42.41 | 346 |
2023-06-12 | $42.30 | $42.33 | $42.22 | $42.22 | $42.22 | 1,618 |
2023-06-09 | $42.44 | $42.47 | $42.44 | $42.47 | $42.47 | 330 |
2023-06-08 | $42.17 | $42.37 | $42.17 | $42.34 | $42.34 | 2,120 |
2023-06-07 | $42.13 | $42.13 | $42.00 | $42.00 | $42.00 | 2,270 |
2023-06-06 | $42.15 | $42.15 | $42.13 | $42.13 | $42.13 | 278 |
2023-06-05 | $41.87 | $41.98 | $41.87 | $41.98 | $41.98 | 2,093 |
2023-06-02 | $41.55 | $41.94 | $41.55 | $41.81 | $41.81 | 5,425 |
2023-06-01 | $41.08 | $41.25 | $41.08 | $41.25 | $41.25 | 550 |
2023-05-31 | $41.01 | $41.01 | $40.62 | $40.85 | $40.85 | 769 |
2023-05-30 | $41.23 | $41.23 | $41.13 | $41.21 | $41.21 | 737 |
2023-05-26 | $41.18 | $41.27 | $41.17 | $41.19 | $41.19 | 2,421 |
2023-05-25 | $40.80 | $40.80 | $40.68 | $40.68 | $40.68 | 1,486 |
2023-05-24 | $40.84 | $40.84 | $40.84 | $40.84 | $40.84 | 46 |
2023-05-23 | $41.23 | $41.25 | $41.23 | $41.25 | $41.25 | 365 |
2023-05-22 | $41.70 | $41.71 | $41.59 | $41.59 | $41.59 | 2,264 |
2023-05-19 | $41.48 | $41.49 | $41.48 | $41.49 | $41.49 | 442 |
2023-05-18 | $41.48 | $41.57 | $41.45 | $41.49 | $41.49 | 2,598 |
2023-05-17 | $41.49 | $41.67 | $41.49 | $41.58 | $41.58 | 4,674 |
2023-05-16 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 288 |
2023-05-15 | $42.02 | $42.12 | $41.96 | $42.11 | $42.11 | 2,075 |
2023-05-12 | $42.21 | $42.21 | $41.94 | $41.94 | $41.94 | 762 |
2023-05-11 | $42.23 | $42.50 | $42.23 | $42.50 | $42.50 | 1,624 |
2023-05-10 | $42.76 | $42.76 | $42.46 | $42.55 | $42.55 | 1,200 |
2023-05-09 | $43.00 | $43.09 | $43.00 | $43.09 | $42.75 | 145 |
2023-05-08 | $43.03 | $43.19 | $43.03 | $43.14 | $42.80 | 765 |
2023-05-05 | $42.76 | $42.81 | $42.73 | $42.73 | $42.40 | 1,001 |
2023-05-04 | $42.12 | $42.39 | $42.12 | $42.39 | $42.06 | 245 |
2023-05-03 | $41.83 | $41.96 | $41.83 | $41.96 | $41.63 | 524 |
2023-05-02 | $41.95 | $41.97 | $41.95 | $41.97 | $41.64 | 217 |
2023-05-01 | $42.32 | $42.39 | $42.26 | $42.26 | $41.93 | 1,462 |
2023-04-28 | $42.38 | $42.39 | $42.38 | $42.39 | $42.06 | 390 |
2023-04-27 | $42.22 | $42.22 | $42.22 | $42.22 | $41.89 | 86 |
2023-04-26 | $41.72 | $41.83 | $41.72 | $41.74 | $41.74 | 705 |
2023-04-25 | $41.82 | $41.82 | $41.54 | $41.59 | $41.59 | 3,004 |
2023-04-24 | $42.14 | $42.14 | $42.14 | $42.14 | $42.14 | 115 |
2023-04-21 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 134 |
2023-04-20 | $42.27 | $42.27 | $42.23 | $42.23 | $42.23 | 144 |
2023-04-19 | $42.29 | $42.29 | $42.29 | $42.29 | $42.29 | 79 |
2023-04-18 | $42.58 | $42.58 | $42.46 | $42.50 | $42.50 | 20,203 |
2023-04-17 | $42.43 | $42.49 | $42.43 | $42.49 | $42.49 | 262 |
2023-04-14 | $42.27 | $42.27 | $42.27 | $42.27 | $42.27 | 355 |
2023-04-13 | $42.26 | $42.48 | $42.26 | $42.41 | $42.41 | 1,578 |
2023-04-12 | $42.20 | $42.20 | $42.01 | $42.08 | $42.08 | 922 |
2023-04-11 | $41.94 | $41.94 | $41.94 | $41.94 | $41.94 | 272 |
2023-04-10 | $41.51 | $41.65 | $41.51 | $41.65 | $41.65 | 620 |
2023-04-06 | $41.48 | $41.60 | $41.48 | $41.51 | $41.51 | 2,875 |
2023-04-05 | $41.38 | $41.39 | $41.37 | $41.37 | $41.37 | 665 |
2023-04-04 | $41.70 | $41.70 | $41.66 | $41.66 | $41.66 | 676 |
2023-04-03 | $41.42 | $41.46 | $41.42 | $41.46 | $41.46 | 415 |
2023-03-31 | $41.29 | $41.30 | $41.29 | $41.30 | $41.30 | 439 |
2023-03-30 | $41.41 | $41.43 | $41.38 | $41.40 | $41.40 | 4,078 |
2023-03-29 | $41.30 | $41.30 | $41.07 | $41.24 | $41.24 | 12,881 |
2023-03-28 | $40.80 | $41.02 | $40.80 | $40.99 | $40.99 | 1,094 |
2023-03-27 | $40.58 | $40.73 | $40.58 | $40.73 | $40.73 | 22,542 |
2023-03-24 | $40.68 | $40.75 | $40.60 | $40.75 | $40.75 | 3,229 |
2023-03-23 | $40.85 | $40.85 | $40.79 | $40.79 | $40.79 | 378 |
2023-03-22 | $40.42 | $40.42 | $40.40 | $40.40 | $40.40 | 311 |
2023-03-21 | $40.28 | $40.28 | $40.16 | $40.25 | $40.25 | 5,128 |
2023-03-20 | $40.25 | $40.26 | $40.13 | $40.15 | $40.15 | 1,428 |
2023-03-17 | $40.20 | $40.28 | $40.20 | $40.21 | $40.21 | 326 |
2023-03-16 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 188 |
2023-03-15 | $39.59 | $39.72 | $39.50 | $39.72 | $39.72 | 4,416 |
2023-03-14 | $40.21 | $40.24 | $40.06 | $40.19 | $40.19 | 1,533 |
2023-03-13 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 274 |
2023-03-10 | $40.82 | $40.82 | $40.51 | $40.56 | $40.56 | 1,935 |
2023-03-09 | $41.23 | $41.23 | $40.71 | $40.71 | $40.70 | 1,339 |
2023-03-08 | $41.44 | $41.44 | $41.32 | $41.40 | $41.39 | 1,693 |
2023-03-07 | $41.23 | $41.30 | $41.09 | $41.09 | $41.08 | 842 |
2023-03-06 | $41.58 | $41.58 | $41.51 | $41.52 | $41.52 | 882 |
2023-03-03 | $41.34 | $41.34 | $41.33 | $41.33 | $41.33 | 548 |
2023-03-02 | $41.02 | $41.11 | $41.02 | $41.11 | $41.11 | 715 |
2023-03-01 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 68 |
2023-02-28 | $40.27 | $40.27 | $40.21 | $40.21 | $40.21 | 2,768 |
2023-02-27 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 196 |
2023-02-24 | $40.26 | $40.33 | $40.26 | $40.33 | $40.33 | 1,513 |
2023-02-23 | $40.88 | $40.88 | $40.85 | $40.88 | $40.88 | 761 |
2023-02-22 | $40.72 | $40.72 | $40.71 | $40.71 | $40.71 | 224 |
2023-02-21 | $41.07 | $41.07 | $40.87 | $40.87 | $40.87 | 483 |
2023-02-17 | $40.70 | $40.77 | $40.70 | $40.77 | $40.77 | 496 |
2023-02-16 | $40.92 | $40.92 | $40.92 | $40.92 | $40.92 | 229 |
2023-02-15 | $40.78 | $40.99 | $40.78 | $40.99 | $40.99 | 780 |
2023-02-14 | $40.91 | $40.91 | $40.91 | $40.91 | $40.91 | 216 |
2023-02-13 | $40.58 | $40.80 | $40.58 | $40.73 | $40.73 | 97,250 |
2023-02-10 | $40.57 | $40.61 | $40.49 | $40.61 | $40.61 | 2,164 |
2023-02-09 | $40.68 | $40.68 | $40.64 | $40.64 | $40.64 | 1,589 |
2023-02-08 | $40.65 | $40.72 | $40.64 | $40.64 | $40.64 | 1,096 |
2023-02-07 | $40.75 | $40.81 | $40.58 | $40.74 | $40.74 | 4,024 |
2023-02-06 | $40.92 | $40.92 | $40.74 | $40.92 | $40.92 | 1,550 |
2023-02-03 | $41.41 | $41.49 | $41.25 | $41.34 | $41.34 | 13,230 |
2023-02-02 | $41.71 | $41.79 | $41.61 | $41.68 | $41.68 | 10,606 |
2023-02-01 | $41.78 | $41.99 | $41.52 | $41.94 | $41.94 | 12,672 |
2023-01-31 | $41.67 | $41.80 | $41.67 | $41.80 | $41.80 | 1,636 |
2023-01-30 | $41.83 | $41.89 | $41.78 | $41.78 | $41.78 | 1,443 |
2023-01-27 | $42.39 | $42.41 | $42.28 | $42.34 | $42.34 | 2,700 |
2023-01-26 | $42.42 | $42.42 | $42.42 | $42.42 | $42.42 | 190 |
2023-01-25 | $42.08 | $42.37 | $42.08 | $42.37 | $42.37 | 1,182 |
2023-01-24 | $42.23 | $42.35 | $42.21 | $42.30 | $42.30 | 1,573 |
2023-01-23 | $42.16 | $42.36 | $42.08 | $42.24 | $42.24 | 34,080 |
2023-01-20 | $41.84 | $42.02 | $41.84 | $41.95 | $41.95 | 97,416 |
2023-01-19 | $41.59 | $41.59 | $41.59 | $41.59 | $41.59 | 130 |
2023-01-18 | $41.41 | $41.41 | $41.27 | $41.27 | $41.27 | 590 |
2023-01-17 | $41.52 | $41.52 | $41.37 | $41.47 | $41.47 | 1,999 |
2023-01-13 | $41.06 | $41.18 | $41.06 | $41.12 | $41.12 | 707 |
2023-01-12 | $41.00 | $41.08 | $40.99 | $41.08 | $41.08 | 234,707 |
2023-01-11 | $40.79 | $40.79 | $40.79 | $40.79 | $40.76 | 365 |
2023-01-10 | $40.86 | $40.86 | $40.86 | $40.86 | $40.83 | 383 |
2023-01-09 | $40.91 | $41.05 | $40.81 | $40.81 | $40.78 | 5,529 |
2023-01-06 | $40.78 | $40.92 | $40.78 | $40.92 | $40.89 | 1,016 |
2023-01-05 | $40.19 | $40.19 | $40.13 | $40.13 | $40.10 | 493 |
2023-01-04 | $40.55 | $40.71 | $40.55 | $40.71 | $40.68 | 710 |
2023-01-03 | $40.34 | $40.34 | $40.07 | $40.14 | $40.11 | 1,162 |
2022-12-30 | $40.13 | $40.13 | $39.84 | $39.89 | $39.86 | 4,936 |
2022-12-29 | $40.21 | $40.28 | $40.21 | $40.25 | $40.22 | 1,230 |
2022-12-28 | $39.80 | $39.85 | $39.58 | $39.60 | $39.57 | 13,365 |
2022-12-27 | $39.79 | $40.02 | $39.75 | $39.99 | $39.96 | 60,113 |
2022-12-23 | $39.61 | $39.70 | $39.61 | $39.70 | $39.67 | 14,076 |
2022-12-22 | $39.38 | $39.54 | $39.36 | $39.51 | $39.48 | 899 |
2022-12-21 | $39.62 | $39.84 | $39.62 | $39.84 | $39.81 | 4,270 |
2022-12-20 | $39.66 | $39.66 | $39.58 | $39.62 | $39.59 | 2,716 |
2022-12-19 | $39.60 | $39.62 | $39.48 | $39.48 | $39.45 | 2,694 |
2022-12-16 | $39.55 | $39.55 | $39.55 | $39.55 | $39.52 | 1,185 |
2022-12-15 | $39.70 | $39.70 | $39.39 | $39.39 | $39.29 | 17,587 |
2022-12-14 | $39.75 | $39.98 | $39.75 | $39.78 | $39.68 | 4,102 |
2022-12-13 | $40.32 | $40.32 | $39.84 | $39.84 | $39.74 | 14,022 |
2022-12-12 | $39.70 | $39.78 | $39.61 | $39.75 | $39.65 | 4,110 |
2022-12-09 | $39.80 | $39.84 | $39.59 | $39.59 | $39.49 | 320 |
2022-12-08 | $39.74 | $39.86 | $39.67 | $39.67 | $39.57 | 3,251 |
2022-12-07 | $39.64 | $39.67 | $39.61 | $39.61 | $39.51 | 5,595 |
2022-12-06 | $39.89 | $39.98 | $39.88 | $39.88 | $39.78 | 1,557 |
2022-12-05 | $39.91 | $39.91 | $39.74 | $39.74 | $39.64 | 1,031 |
2022-12-02 | $40.09 | $40.18 | $40.06 | $40.11 | $40.01 | 3,818 |
2022-12-01 | $40.34 | $40.34 | $40.04 | $40.09 | $39.99 | 24,270 |
2022-11-30 | $40.00 | $40.31 | $40.00 | $40.31 | $40.21 | 3,489 |
2022-11-29 | $39.53 | $39.57 | $39.49 | $39.53 | $39.43 | 77,855 |
2022-11-28 | $38.82 | $39.20 | $38.82 | $38.95 | $38.85 | 1,821 |
2022-11-25 | $39.01 | $39.21 | $39.01 | $39.08 | $39.08 | 1,301 |
2022-11-23 | $38.68 | $38.78 | $38.64 | $38.77 | $38.77 | 2,685 |
2022-11-22 | $38.57 | $38.63 | $38.55 | $38.59 | $38.59 | 4,946 |
2022-11-21 | $38.13 | $38.28 | $38.13 | $38.28 | $38.28 | 1,219 |
2022-11-18 | $38.22 | $38.25 | $38.20 | $38.20 | $38.20 | 1,440 |
2022-11-17 | $37.89 | $38.33 | $37.88 | $38.31 | $38.31 | 24,293 |
2022-11-16 | $38.72 | $38.72 | $38.25 | $38.25 | $38.25 | 4,955 |
2022-11-15 | $39.09 | $39.26 | $38.86 | $38.99 | $38.99 | 22,376 |
2022-11-14 | $38.90 | $38.93 | $38.79 | $38.79 | $38.79 | 1,904 |
2022-11-11 | $38.56 | $38.80 | $38.56 | $38.71 | $38.71 | 7,155 |
2022-11-10 | $38.16 | $38.50 | $38.15 | $38.46 | $38.46 | 13,719 |
2022-11-09 | $37.58 | $37.58 | $37.38 | $37.38 | $37.38 | 1,434 |
2022-11-08 | $37.58 | $37.78 | $37.58 | $37.70 | $37.70 | 71,426 |
2022-11-07 | $37.65 | $37.65 | $37.47 | $37.47 | $37.45 | 3,214 |
2022-11-04 | $37.46 | $37.51 | $37.36 | $37.50 | $37.48 | 4,322 |
2022-11-03 | $36.13 | $36.41 | $36.11 | $36.39 | $36.37 | 33,764 |
2022-11-02 | $36.54 | $36.74 | $36.26 | $36.26 | $36.24 | 3,127 |
2022-11-01 | $36.68 | $36.68 | $36.48 | $36.51 | $36.49 | 3,470 |
2022-10-31 | $36.00 | $36.22 | $36.00 | $36.16 | $36.14 | 188,179 |
2022-10-28 | $36.36 | $36.61 | $36.36 | $36.61 | $36.61 | 14,821 |
2022-10-27 | $36.61 | $36.88 | $36.61 | $36.63 | $36.63 | 203,521 |
2022-10-26 | $36.61 | $36.99 | $36.59 | $36.84 | $36.84 | 8,380 |
2022-10-25 | $36.28 | $36.47 | $36.28 | $36.47 | $36.47 | 2,316 |
2022-10-24 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 160 |
2022-10-21 | $36.53 | $37.12 | $36.53 | $37.11 | $37.11 | 11,419 |
2022-10-20 | $36.78 | $36.95 | $36.62 | $36.62 | $36.62 | 2,873 |
2022-10-19 | $36.33 | $36.50 | $36.28 | $36.35 | $36.35 | 4,449 |
2022-10-18 | $36.79 | $36.79 | $36.48 | $36.59 | $36.59 | 2,984 |
2022-10-17 | $36.56 | $36.71 | $36.46 | $36.60 | $36.60 | 11,709 |
2022-10-14 | $35.84 | $36.01 | $35.66 | $35.66 | $35.66 | 11,344 |
2022-10-13 | $35.12 | $36.07 | $35.12 | $36.07 | $36.07 | 8,908 |
2022-10-12 | $35.87 | $35.94 | $35.84 | $35.86 | $35.86 | 13,055 |
2022-10-11 | $35.94 | $36.18 | $35.85 | $35.93 | $35.93 | 3,052 |
2022-10-10 | $36.36 | $36.50 | $36.19 | $36.19 | $36.09 | 5,924 |
2022-10-07 | $36.69 | $36.72 | $36.50 | $36.51 | $36.40 | 2,739 |
2022-10-06 | $37.06 | $37.06 | $37.02 | $37.02 | $37.02 | 1,041 |
2022-10-05 | $36.99 | $37.20 | $36.81 | $37.13 | $37.13 | 11,736 |
2022-10-04 | $37.08 | $37.43 | $37.03 | $37.31 | $37.31 | 34,797 |
2022-10-03 | $36.01 | $36.45 | $35.98 | $36.37 | $36.37 | 17,073 |
2022-09-30 | $35.97 | $36.05 | $35.74 | $35.77 | $35.77 | 1,717 |
2022-09-29 | $36.04 | $36.04 | $35.76 | $35.94 | $35.94 | 2,738 |
2022-09-28 | $36.14 | $36.61 | $36.14 | $36.55 | $36.55 | 84,648 |
2022-09-27 | $36.46 | $36.46 | $36.30 | $36.45 | $36.45 | 9,957 |
2022-09-26 | $36.64 | $36.71 | $36.37 | $36.48 | $36.48 | 3,632 |
2022-09-23 | $37.53 | $37.53 | $37.30 | $37.32 | $37.32 | 660 |
2022-09-22 | $38.29 | $38.29 | $38.29 | $38.29 | $38.29 | 267 |
2022-09-21 | $38.65 | $38.65 | $38.30 | $38.35 | $38.35 | 2,187 |
2022-09-20 | $38.75 | $38.75 | $38.61 | $38.71 | $38.71 | 511 |
2022-09-19 | $38.51 | $38.86 | $38.51 | $38.86 | $38.86 | 1,483 |
2022-09-16 | $39.00 | $39.00 | $38.84 | $38.95 | $38.95 | 1,371 |
2022-09-15 | $39.20 | $39.35 | $39.05 | $39.09 | $39.09 | 7,337 |
2022-09-14 | $39.50 | $39.59 | $39.45 | $39.47 | $39.47 | 58,455 |
2022-09-13 | $39.74 | $39.75 | $39.17 | $39.18 | $39.18 | 5,620 |
2022-09-12 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 157 |
2022-09-09 | $39.90 | $40.03 | $39.86 | $40.03 | $40.03 | 3,152 |
2022-09-08 | $39.50 | $39.60 | $39.33 | $39.58 | $39.58 | 5,411 |
2022-09-07 | $39.52 | $39.69 | $39.43 | $39.69 | $39.69 | 962 |
2022-09-06 | $39.32 | $39.32 | $39.32 | $39.32 | $39.32 | 128 |
2022-09-02 | $39.64 | $39.78 | $39.35 | $39.40 | $39.40 | 4,286 |
2022-09-01 | $39.56 | $39.67 | $39.55 | $39.67 | $39.67 | 1,263 |
2022-08-31 | $39.96 | $39.96 | $39.77 | $39.77 | $39.77 | 12,541 |
2022-08-30 | $40.10 | $40.13 | $39.75 | $39.79 | $39.79 | 21,872 |
2022-08-29 | $40.02 | $40.20 | $40.02 | $40.04 | $40.04 | 2,054 |
2022-08-26 | $40.81 | $40.84 | $40.18 | $40.18 | $40.18 | 6,081 |
2022-08-25 | $40.52 | $40.69 | $40.52 | $40.69 | $40.69 | 304 |
2022-08-24 | $40.13 | $40.17 | $40.09 | $40.17 | $40.17 | 1,257 |
2022-08-23 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 85,381 |
2022-08-22 | $40.04 | $40.10 | $40.04 | $40.07 | $40.07 | 814 |
2022-08-19 | $40.25 | $40.28 | $40.19 | $40.22 | $40.22 | 4,972 |
2022-08-18 | $40.58 | $40.58 | $40.47 | $40.53 | $40.53 | 1,611 |
2022-08-17 | $40.75 | $40.79 | $40.69 | $40.79 | $40.79 | 79,809 |
2022-08-16 | $40.68 | $40.94 | $40.68 | $40.94 | $40.94 | 726 |
2022-08-15 | $40.70 | $40.80 | $40.68 | $40.69 | $40.69 | 15,070 |
2022-08-12 | $40.96 | $41.15 | $40.93 | $41.15 | $41.15 | 3,336 |
2022-08-11 | $41.06 | $41.15 | $40.81 | $40.81 | $40.81 | 102,323 |
2022-08-10 | $40.87 | $40.89 | $40.64 | $40.72 | $40.72 | 246,316 |
2022-08-09 | $40.50 | $40.50 | $40.40 | $40.43 | $40.43 | 1,649 |
2022-08-08 | $40.81 | $40.81 | $40.71 | $40.71 | $40.35 | 521 |
2022-08-05 | $40.41 | $40.51 | $40.39 | $40.51 | $40.15 | 2,102 |
2022-08-04 | $40.32 | $40.32 | $40.29 | $40.29 | $39.93 | 709 |
2022-08-03 | $40.13 | $40.16 | $40.11 | $40.16 | $39.80 | 3,898 |
2022-08-02 | $40.07 | $40.29 | $39.97 | $39.98 | $39.62 | 2,364 |
2022-08-01 | $40.59 | $40.62 | $40.36 | $40.36 | $40.00 | 574 |
2022-07-29 | $40.32 | $40.56 | $40.32 | $40.56 | $40.20 | 2,065 |
2022-07-28 | $40.48 | $40.59 | $40.21 | $40.59 | $40.23 | 5,543 |
2022-07-27 | $40.03 | $40.51 | $40.03 | $40.46 | $40.10 | 3,511 |
2022-07-26 | $40.16 | $40.16 | $39.81 | $39.86 | $39.51 | 16,610 |
2022-07-25 | $40.15 | $40.22 | $40.09 | $40.13 | $39.77 | 17,333 |
2022-07-22 | $39.99 | $39.99 | $39.85 | $39.90 | $39.55 | 335 |
2022-07-21 | $39.82 | $40.07 | $39.82 | $40.07 | $39.71 | 6,312 |
2022-07-20 | $39.79 | $39.83 | $39.72 | $39.74 | $39.39 | 2,813 |
2022-07-19 | $39.85 | $40.15 | $39.85 | $40.12 | $39.76 | 9,210 |
2022-07-18 | $39.69 | $39.77 | $39.43 | $39.47 | $39.12 | 4,375 |
2022-07-15 | $39.06 | $39.22 | $39.06 | $39.22 | $39.22 | 11,234 |
2022-07-14 | $38.90 | $39.00 | $38.60 | $39.00 | $39.00 | 4,432 |
2022-07-13 | $39.49 | $39.60 | $39.40 | $39.41 | $39.41 | 13,925 |
2022-07-12 | $39.65 | $39.72 | $39.61 | $39.61 | $39.61 | 5,356 |
2022-07-11 | $39.80 | $39.80 | $39.63 | $39.63 | $39.63 | 2,822 |
2022-07-08 | $40.86 | $40.86 | $40.76 | $40.79 | $40.35 | 7,189 |
2022-07-07 | $40.75 | $40.83 | $40.73 | $40.75 | $40.30 | 5,360 |
2022-07-06 | $39.91 | $40.14 | $39.91 | $40.06 | $39.62 | 2,923 |
2022-07-05 | $40.06 | $40.34 | $40.04 | $40.32 | $39.88 | 2,356 |
2022-07-01 | $40.55 | $40.94 | $40.55 | $40.94 | $40.49 | 2,707 |
2022-06-30 | $41.19 | $41.22 | $41.12 | $41.22 | $40.77 | 6,581 |
2022-06-29 | $41.31 | $41.41 | $41.27 | $41.29 | $40.83 | 2,657 |
2022-06-28 | $42.02 | $42.02 | $41.64 | $41.64 | $41.19 | 5,101 |
2022-06-27 | $41.85 | $41.85 | $41.70 | $41.72 | $41.27 | 4,721 |
2022-06-24 | $41.60 | $41.60 | $41.60 | $41.60 | $41.14 | 30 |
2022-06-23 | $40.76 | $40.94 | $40.76 | $40.94 | $40.49 | 920 |
2022-06-22 | $41.06 | $41.22 | $41.06 | $41.11 | $40.66 | 1,886 |
2022-06-21 | $41.79 | $41.79 | $41.70 | $41.70 | $41.24 | 4,401 |
2022-06-17 | $41.11 | $41.38 | $41.11 | $41.23 | $40.77 | 7,445 |
2022-06-16 | $41.22 | $41.41 | $41.22 | $41.33 | $40.88 | 6,611 |
2022-06-15 | $42.09 | $42.35 | $42.09 | $42.35 | $41.89 | 1,103 |
2022-06-14 | $41.85 | $42.05 | $41.85 | $41.95 | $41.49 | 5,437 |
2022-06-13 | $41.91 | $41.94 | $41.72 | $41.80 | $41.34 | 3,055 |
2022-06-10 | $43.09 | $43.09 | $42.93 | $42.93 | $42.45 | 272 |
2022-06-09 | $43.54 | $43.63 | $43.51 | $43.51 | $42.95 | 639 |
2022-06-08 | $44.28 | $44.31 | $44.09 | $44.10 | $43.53 | 3,194 |
2022-06-07 | $44.30 | $44.57 | $44.30 | $44.57 | $44.00 | 807 |
2022-06-06 | $44.85 | $44.85 | $44.39 | $44.39 | $43.82 | 944 |
2022-06-03 | $44.68 | $44.68 | $44.39 | $44.46 | $43.89 | 2,913 |
2022-06-02 | $44.58 | $45.14 | $44.58 | $45.14 | $44.56 | 1,385 |
2022-06-01 | $44.94 | $44.94 | $44.26 | $44.47 | $43.90 | 2,113 |
2022-05-31 | $44.76 | $44.81 | $44.59 | $44.59 | $44.02 | 2,113 |
2022-05-27 | $44.03 | $44.15 | $43.96 | $44.13 | $43.56 | 3,455 |
2022-05-26 | $43.45 | $43.89 | $43.45 | $43.79 | $43.23 | 2,404 |
2022-05-25 | $43.23 | $43.36 | $43.23 | $43.36 | $42.80 | 503 |
2022-05-24 | $43.32 | $43.36 | $43.06 | $43.36 | $42.80 | 2,704 |
2022-05-23 | $43.61 | $43.89 | $43.61 | $43.86 | $43.29 | 1,774 |
2022-05-20 | $43.51 | $43.51 | $42.93 | $43.35 | $42.80 | 7,518 |
2022-05-19 | $43.08 | $43.33 | $43.06 | $43.30 | $42.74 | 17,899 |
2022-05-18 | $42.95 | $42.96 | $42.64 | $42.64 | $42.09 | 2,683 |
2022-05-17 | $43.30 | $43.35 | $43.19 | $43.34 | $42.78 | 4,250 |
2022-05-16 | $42.54 | $42.75 | $42.54 | $42.68 | $42.13 | 2,157 |
2022-05-13 | $42.29 | $42.69 | $42.29 | $42.69 | $42.14 | 4,903 |
2022-05-12 | $41.79 | $41.91 | $41.40 | $41.72 | $41.18 | 49,424 |
2022-05-11 | $42.83 | $42.84 | $42.17 | $42.17 | $41.63 | 3,354 |
2022-05-10 | $42.97 | $42.97 | $42.49 | $42.70 | $42.15 | 17,631 |
2022-05-09 | $42.79 | $42.96 | $42.64 | $42.64 | $42.00 | 1,359 |
2022-05-06 | $43.77 | $43.77 | $43.56 | $43.76 | $43.10 | 543 |
2022-05-05 | $43.85 | $44.06 | $43.56 | $44.06 | $43.40 | 5,928 |
2022-05-04 | $44.81 | $45.64 | $44.81 | $45.64 | $44.95 | 1,101 |
2022-05-03 | $44.87 | $45.02 | $44.78 | $44.97 | $44.29 | 871 |
2022-05-02 | $44.35 | $44.51 | $44.14 | $44.51 | $43.84 | 1,360 |
2022-04-29 | $45.01 | $45.07 | $44.69 | $44.69 | $44.02 | 654 |
2022-04-28 | $44.64 | $44.90 | $44.64 | $44.88 | $44.21 | 538 |
2022-04-27 | $44.36 | $44.41 | $44.29 | $44.41 | $43.74 | 2,210 |
2022-04-26 | $44.57 | $44.57 | $44.07 | $44.07 | $43.41 | 3,089 |
2022-04-25 | $44.68 | $44.68 | $44.55 | $44.65 | $43.98 | 1,672 |
2022-04-22 | $45.84 | $45.93 | $45.43 | $45.43 | $44.75 | 2,307 |
2022-04-21 | $46.11 | $46.11 | $45.67 | $45.67 | $44.98 | 822 |
2022-04-20 | $46.41 | $46.58 | $46.41 | $46.42 | $45.72 | 1,149 |
2022-04-19 | $46.45 | $46.57 | $46.39 | $46.57 | $45.87 | 4,760 |
2022-04-18 | $46.62 | $46.77 | $46.62 | $46.65 | $45.94 | 6,116 |
2022-04-14 | $46.85 | $46.85 | $46.82 | $46.82 | $46.12 | 904 |
2022-04-13 | $46.98 | $47.16 | $46.98 | $47.14 | $46.43 | 4,101 |
2022-04-12 | $46.89 | $46.94 | $46.61 | $46.61 | $45.90 | 3,199 |
2022-04-11 | $47.11 | $47.14 | $46.87 | $46.88 | $46.17 | 1,378 |
2022-04-08 | $47.36 | $47.40 | $47.28 | $47.28 | $46.52 | 793 |
2022-04-07 | $46.69 | $46.84 | $46.69 | $46.82 | $46.06 | 1,857 |
2022-04-06 | $47.34 | $47.38 | $47.34 | $47.38 | $46.62 | 879 |
2022-04-05 | $48.02 | $48.02 | $47.52 | $47.55 | $46.78 | 1,061 |
2022-04-04 | $47.95 | $48.17 | $47.95 | $48.17 | $47.39 | 3,410 |
2022-04-01 | $47.48 | $47.63 | $47.40 | $47.63 | $46.86 | 2,827 |
2022-03-31 | $47.10 | $47.10 | $46.85 | $46.85 | $46.10 | 11,426 |
2022-03-30 | $47.43 | $47.54 | $47.28 | $47.32 | $46.56 | 1,524 |
2022-03-29 | $47.53 | $47.58 | $47.33 | $47.54 | $46.77 | 6,043 |
2022-03-28 | $46.78 | $46.92 | $46.53 | $46.92 | $46.16 | 8,722 |
2022-03-25 | $46.61 | $46.77 | $46.60 | $46.77 | $46.01 | 1,230 |
2022-03-24 | $46.66 | $46.90 | $46.66 | $46.90 | $46.14 | 1,046 |
2022-03-23 | $46.70 | $46.87 | $46.46 | $46.46 | $45.71 | 1,108 |
2022-03-22 | $46.92 | $46.93 | $46.84 | $46.93 | $46.17 | 1,954 |
2022-03-21 | $46.43 | $46.43 | $46.29 | $46.32 | $45.57 | 2,110 |
2022-03-18 | $46.25 | $46.89 | $46.24 | $46.89 | $46.13 | 2,835 |
2022-03-17 | $46.01 | $46.31 | $45.94 | $46.31 | $45.56 | 1,482 |
2022-03-16 | $45.30 | $46.32 | $45.30 | $46.32 | $45.57 | 1,742 |
2022-03-15 | $43.51 | $43.86 | $43.43 | $43.81 | $43.10 | 7,922 |
2022-03-14 | $44.47 | $44.60 | $44.00 | $44.02 | $43.31 | 10,342 |
2022-03-11 | $44.92 | $44.92 | $44.55 | $44.55 | $43.83 | 3,307 |
2022-03-10 | $44.95 | $45.15 | $44.88 | $45.07 | $44.34 | 1,978 |
2022-03-09 | $45.22 | $45.73 | $45.22 | $45.61 | $44.87 | 1,690 |
2022-03-08 | $44.63 | $44.81 | $44.39 | $44.40 | $43.68 | 2,809 |
2022-03-07 | $45.17 | $45.17 | $44.47 | $44.47 | $43.75 | 50,856 |
2022-03-04 | $45.64 | $45.73 | $45.60 | $45.73 | $44.99 | 6,186 |
2022-03-03 | $48.32 | $48.32 | $46.51 | $46.83 | $46.07 | 19,327 |
2022-03-02 | $46.82 | $47.08 | $46.61 | $47.05 | $46.29 | 236,502 |
2022-03-01 | $47.06 | $47.09 | $46.24 | $46.63 | $45.88 | 10,315 |
2022-02-28 | $47.19 | $47.47 | $46.95 | $47.47 | $46.70 | 4,815 |
2022-02-25 | $47.40 | $47.76 | $47.17 | $47.76 | $46.98 | 5,503 |
2022-02-24 | $45.63 | $46.77 | $45.63 | $46.77 | $46.01 | 3,241 |
2022-02-23 | $48.63 | $48.63 | $47.91 | $47.91 | $47.13 | 3,249 |
2022-02-22 | $48.41 | $48.53 | $48.36 | $48.42 | $47.64 | 2,426 |
2022-02-18 | $48.79 | $48.84 | $48.77 | $48.77 | $47.98 | 1,297 |
2022-02-17 | $48.91 | $48.91 | $48.80 | $48.80 | $48.01 | 1,238 |
2022-02-16 | $48.89 | $49.42 | $48.89 | $49.33 | $48.53 | 2,186 |
2022-02-15 | $48.86 | $48.99 | $48.81 | $48.99 | $48.20 | 2,666 |
2022-02-14 | $48.53 | $48.53 | $48.23 | $48.36 | $47.58 | 5,076 |
2022-02-11 | $49.36 | $49.36 | $48.78 | $48.85 | $48.06 | 4,106 |
2022-02-10 | $49.72 | $49.93 | $49.42 | $49.42 | $48.62 | 3,068 |
2022-02-09 | $49.32 | $49.62 | $49.32 | $49.62 | $48.82 | 640 |
2022-02-08 | $48.65 | $49.10 | $48.64 | $49.10 | $48.30 | 5,475 |
2022-02-07 | $48.06 | $48.25 | $48.04 | $48.25 | $47.47 | 7,379 |
2022-02-04 | $47.56 | $47.86 | $47.47 | $47.84 | $47.06 | 7,999 |
2022-02-03 | $47.48 | $47.59 | $47.48 | $47.59 | $46.81 | 2,506 |
2022-02-02 | $47.91 | $48.07 | $47.81 | $48.07 | $47.29 | 8,033 |
2022-02-01 | $47.68 | $47.93 | $47.59 | $47.93 | $47.15 | 4,989 |
2022-01-31 | $47.02 | $47.66 | $47.02 | $47.66 | $46.89 | 13,805 |
2022-01-28 | $46.49 | $46.55 | $46.14 | $46.55 | $45.80 | 5,772 |
2022-01-27 | $46.87 | $46.87 | $46.49 | $46.49 | $45.74 | 10,695 |
2022-01-26 | $47.25 | $47.43 | $46.87 | $46.87 | $46.11 | 6,389 |
2022-01-25 | $47.15 | $47.48 | $47.06 | $47.35 | $46.58 | 10,886 |
2022-01-24 | $47.38 | $47.38 | $46.57 | $47.38 | $46.62 | 15,501 |
2022-01-21 | $48.68 | $48.68 | $48.33 | $48.33 | $47.54 | 1,458 |
2022-01-20 | $49.33 | $49.53 | $48.83 | $48.83 | $48.04 | 10,466 |
2022-01-19 | $49.23 | $49.23 | $49.09 | $49.10 | $48.30 | 2,271 |
2022-01-18 | $48.63 | $48.73 | $48.53 | $48.60 | $47.81 | 6,318 |
2022-01-14 | $49.41 | $49.47 | $49.39 | $49.44 | $48.64 | 6,661 |
2022-01-13 | $49.81 | $49.81 | $49.59 | $49.59 | $48.79 | 7,440 |
2022-01-12 | $49.60 | $49.95 | $49.60 | $49.95 | $49.14 | 2,254 |
2022-01-11 | $48.85 | $49.30 | $48.84 | $49.30 | $48.50 | 4,915 |
2022-01-10 | $48.45 | $48.45 | $48.23 | $48.41 | $47.62 | 5,275 |
2022-01-07 | $48.42 | $48.55 | $48.33 | $48.55 | $47.77 | 7,225 |
2022-01-06 | $48.25 | $48.35 | $48.04 | $48.17 | $47.39 | 3,087 |
2022-01-05 | $48.62 | $48.77 | $48.12 | $48.12 | $47.34 | 10,823 |
2022-01-04 | $48.75 | $48.75 | $48.62 | $48.62 | $47.83 | 4,101 |
2022-01-03 | $48.65 | $48.85 | $48.63 | $48.81 | $48.02 | 4,490 |
2021-12-31 | $48.50 | $48.56 | $48.33 | $48.33 | $47.55 | 1,906 |
2021-12-30 | $48.42 | $48.42 | $48.36 | $48.41 | $47.62 | 1,037 |
2021-12-29 | $48.34 | $48.41 | $48.33 | $48.41 | $47.62 | 634 |
2021-12-28 | $48.64 | $48.64 | $48.45 | $48.45 | $47.67 | 1,439 |
2021-12-27 | $48.54 | $48.69 | $48.54 | $48.69 | $47.90 | 2,248 |
2021-12-23 | $47.92 | $48.36 | $47.92 | $48.33 | $47.55 | 14,462 |
2021-12-22 | $47.35 | $47.77 | $47.35 | $47.77 | $47.00 | 5,149 |
2021-12-21 | $47.11 | $47.53 | $47.11 | $47.47 | $46.70 | 3,123 |
2021-12-20 | $46.62 | $46.95 | $46.62 | $46.93 | $46.17 | 3,521 |
2021-12-17 | $47.39 | $47.46 | $47.28 | $47.40 | $46.63 | 5,962 |
2021-12-16 | $47.67 | $47.67 | $47.65 | $47.66 | $46.89 | 2,764 |
2021-12-15 | $47.28 | $47.83 | $47.28 | $47.83 | $46.57 | 513 |
2021-12-14 | $47.52 | $47.61 | $47.45 | $47.61 | $46.34 | 593 |
2021-12-13 | $47.69 | $47.78 | $47.69 | $47.71 | $46.44 | 1,193 |
2021-12-10 | $48.32 | $48.32 | $48.32 | $48.32 | $47.04 | 120 |
2021-12-09 | $48.25 | $48.25 | $48.25 | $48.25 | $46.97 | 168 |
2021-12-08 | $48.13 | $48.40 | $48.13 | $48.40 | $47.12 | 942 |
2021-12-07 | $48.10 | $48.21 | $48.04 | $48.04 | $46.77 | 3,454 |
2021-12-06 | $47.28 | $47.54 | $47.28 | $47.54 | $46.28 | 708 |
2021-12-03 | $47.50 | $47.50 | $47.04 | $47.20 | $45.94 | 36,685 |
2021-12-02 | $47.03 | $47.34 | $47.03 | $47.15 | $45.90 | 4,023 |
2021-12-01 | $47.33 | $47.43 | $46.57 | $46.57 | $45.33 | 6,170 |
2021-11-30 | $46.54 | $46.54 | $46.46 | $46.46 | $45.23 | 331 |
2021-11-29 | $46.76 | $46.76 | $46.44 | $46.64 | $45.41 | 13,234 |
2021-11-26 | $46.13 | $46.34 | $46.13 | $46.26 | $45.03 | 4,472 |
2021-11-24 | $47.50 | $47.72 | $47.50 | $47.72 | $46.46 | 4,075 |
2021-11-23 | $47.69 | $47.69 | $47.50 | $47.61 | $46.35 | 6,614 |
2021-11-22 | $47.91 | $47.91 | $47.51 | $47.51 | $46.25 | 2,264 |
2021-11-19 | $47.89 | $47.91 | $47.77 | $47.77 | $46.51 | 468 |
2021-11-18 | $48.01 | $48.01 | $47.73 | $47.98 | $46.71 | 1,265 |
2021-11-17 | $48.21 | $48.24 | $48.21 | $48.24 | $46.96 | 1,024 |
2021-11-16 | $48.27 | $48.38 | $48.27 | $48.32 | $47.04 | 1,370 |
2021-11-15 | $48.54 | $48.54 | $48.41 | $48.43 | $47.15 | 1,027 |
2021-11-12 | $48.65 | $48.65 | $48.60 | $48.63 | $47.34 | 554 |
2021-11-11 | $48.33 | $48.49 | $48.33 | $48.41 | $47.13 | 1,794 |
2021-11-10 | $48.18 | $48.18 | $47.82 | $47.82 | $46.56 | 2,993 |
2021-11-09 | $48.59 | $48.61 | $48.32 | $48.40 | $47.11 | 3,461 |
2021-11-08 | $48.47 | $48.52 | $48.47 | $48.52 | $47.24 | 3,553 |
2021-11-05 | $48.10 | $48.17 | $48.08 | $48.11 | $46.81 | 6,360 |
2021-11-04 | $48.06 | $48.06 | $47.83 | $48.00 | $46.70 | 7,010 |
2021-11-03 | $47.75 | $48.26 | $47.71 | $48.26 | $46.95 | 6,354 |
2021-11-02 | $47.84 | $47.89 | $47.76 | $47.80 | $46.50 | 7,491 |
2021-11-01 | $48.38 | $48.38 | $48.13 | $48.32 | $47.01 | 6,288 |
2021-10-29 | $48.02 | $48.06 | $47.98 | $48.06 | $46.76 | 2,843 |
2021-10-28 | $48.33 | $48.49 | $48.33 | $48.49 | $47.18 | 2,642 |
2021-10-27 | $48.71 | $48.71 | $48.65 | $48.65 | $47.33 | 415 |
2021-10-26 | $49.02 | $49.02 | $48.89 | $48.89 | $47.56 | 348 |
2021-10-25 | $49.00 | $49.03 | $48.99 | $49.01 | $47.69 | 3,428 |
2021-10-22 | $48.68 | $48.68 | $48.55 | $48.60 | $47.28 | 2,922 |
2021-10-21 | $48.78 | $48.81 | $48.69 | $48.81 | $47.49 | 3,420 |
2021-10-20 | $48.98 | $49.08 | $48.98 | $49.00 | $47.67 | 540 |
2021-10-19 | $49.09 | $49.17 | $49.09 | $49.12 | $47.79 | 852 |
2021-10-18 | $48.62 | $48.87 | $48.62 | $48.78 | $47.46 | 3,442 |
2021-10-15 | $48.87 | $48.87 | $48.80 | $48.82 | $47.50 | 1,600 |
2021-10-14 | $48.52 | $48.55 | $48.47 | $48.54 | $47.22 | 3,295 |
2021-10-13 | $48.31 | $48.34 | $48.22 | $48.22 | $46.92 | 2,091 |
2021-10-12 | $47.96 | $47.97 | $47.76 | $47.76 | $46.47 | 2,726 |
2021-10-11 | $48.20 | $48.25 | $47.81 | $47.81 | $46.51 | 4,676 |
2021-10-08 | $48.07 | $48.15 | $48.02 | $48.09 | $46.79 | 1,787 |
2021-10-07 | $48.45 | $48.77 | $48.45 | $48.61 | $47.11 | 5,913 |
2021-10-06 | $47.64 | $48.05 | $47.57 | $48.05 | $46.56 | 1,283 |
2021-10-05 | $48.25 | $48.37 | $48.21 | $48.21 | $46.73 | 1,470 |
2021-10-04 | $48.14 | $48.14 | $47.65 | $47.72 | $46.25 | 1,533 |
2021-10-01 | $48.50 | $48.50 | $48.40 | $48.50 | $47.01 | 1,094 |
2021-09-30 | $48.49 | $48.62 | $48.49 | $48.51 | $47.01 | 896 |
2021-09-29 | $48.34 | $48.34 | $48.09 | $48.09 | $46.60 | 1,231 |
2021-09-28 | $48.45 | $48.48 | $48.38 | $48.39 | $46.90 | 2,245 |
2021-09-27 | $48.85 | $48.94 | $48.79 | $48.89 | $47.38 | 1,749 |
2021-09-24 | $48.98 | $48.98 | $48.83 | $48.83 | $47.32 | 865 |
2021-09-23 | $49.58 | $49.66 | $49.58 | $49.66 | $48.12 | 815 |
2021-09-22 | $49.22 | $49.22 | $48.87 | $48.87 | $47.36 | 7,354 |
2021-09-21 | $48.31 | $48.47 | $48.21 | $48.40 | $46.91 | 4,792 |
2021-09-20 | $47.96 | $48.13 | $47.56 | $47.85 | $46.37 | 4,045 |
2021-09-17 | $49.52 | $49.56 | $49.25 | $49.34 | $47.82 | 4,084 |
2021-09-16 | $49.66 | $49.80 | $49.66 | $49.77 | $48.24 | 596 |
2021-09-15 | $50.28 | $50.49 | $50.28 | $50.46 | $48.90 | 4,486 |
2021-09-14 | $50.60 | $50.60 | $50.39 | $50.39 | $48.83 | 2,968 |
2021-09-13 | $50.74 | $50.89 | $50.74 | $50.83 | $49.26 | 2,068 |
2021-09-10 | $50.50 | $50.50 | $50.30 | $50.30 | $48.74 | 506 |
2021-09-09 | $50.40 | $50.40 | $50.40 | $50.40 | $48.85 | 357 |
2021-09-08 | $50.65 | $50.65 | $50.33 | $50.38 | $48.72 | 1,603 |
2021-09-07 | $50.67 | $50.86 | $50.67 | $50.86 | $49.19 | 725 |
2021-09-03 | $50.99 | $50.99 | $50.91 | $50.99 | $49.31 | 1,464 |
2021-09-02 | $50.73 | $50.73 | $50.51 | $50.51 | $48.85 | 555 |
2021-09-01 | $50.71 | $50.73 | $50.60 | $50.60 | $48.93 | 1,088 |
2021-08-31 | $50.26 | $50.35 | $50.26 | $50.35 | $48.69 | 829 |
2021-08-30 | $49.87 | $49.92 | $49.84 | $49.84 | $48.20 | 671 |
2021-08-27 | $49.40 | $49.50 | $49.38 | $49.50 | $47.87 | 10,580 |
2021-08-26 | $48.98 | $48.98 | $48.75 | $48.77 | $47.17 | 6,178 |
2021-08-25 | $48.98 | $49.09 | $48.96 | $49.09 | $47.48 | 13,635 |
2021-08-24 | $48.78 | $48.81 | $48.76 | $48.76 | $47.15 | 1,436 |
2021-08-23 | $48.10 | $48.26 | $48.10 | $48.22 | $46.63 | 928 |
2021-08-20 | $47.22 | $47.28 | $47.22 | $47.27 | $45.71 | 2,322 |
2021-08-19 | $47.13 | $47.34 | $47.13 | $47.27 | $45.72 | 2,667 |
2021-08-18 | $48.37 | $48.37 | $48.13 | $48.13 | $46.55 | 758 |
2021-08-17 | $47.93 | $48.02 | $47.81 | $47.91 | $46.33 | 4,676 |
2021-08-16 | $48.75 | $48.79 | $48.70 | $48.79 | $47.19 | 587 |
2021-08-13 | $48.74 | $48.90 | $48.74 | $48.90 | $47.29 | 3,435 |
2021-08-12 | $48.93 | $48.98 | $48.87 | $48.98 | $47.36 | 2,870 |
2021-08-11 | $49.00 | $49.19 | $49.00 | $49.19 | $47.57 | 1,144 |
2021-08-10 | $48.78 | $48.90 | $48.78 | $48.88 | $47.27 | 2,961 |
2021-08-09 | $49.10 | $49.13 | $49.09 | $49.09 | $47.47 | 1,692 |
2021-08-06 | $49.67 | $49.67 | $49.56 | $49.61 | $47.40 | 1,633 |
2021-08-05 | $50.00 | $50.00 | $49.95 | $49.95 | $47.73 | 945 |
2021-08-04 | $49.99 | $50.10 | $49.99 | $50.10 | $47.87 | 1,122 |
2021-08-03 | $49.85 | $49.90 | $49.85 | $49.90 | $47.67 | 457 |
2021-08-02 | $49.53 | $49.53 | $49.42 | $49.44 | $47.24 | 698 |
2021-07-30 | $49.11 | $49.11 | $49.01 | $49.07 | $46.88 | 2,682 |
2021-07-29 | $49.62 | $49.63 | $49.62 | $49.63 | $47.42 | 237 |
2021-07-28 | $48.85 | $49.22 | $48.82 | $49.22 | $47.02 | 2,877 |
2021-07-27 | $48.41 | $48.42 | $47.95 | $48.34 | $46.19 | 6,727 |
2021-07-26 | $49.03 | $49.23 | $49.03 | $49.16 | $46.97 | 10,028 |
2021-07-23 | $49.60 | $49.74 | $49.60 | $49.74 | $47.53 | 13,921 |
2021-07-22 | $50.01 | $50.01 | $49.76 | $49.96 | $47.73 | 1,256 |
2021-07-21 | $49.50 | $49.89 | $49.50 | $49.89 | $47.67 | 2,426 |
2021-07-20 | $49.47 | $49.80 | $49.47 | $49.73 | $47.52 | 5,823 |
2021-07-19 | $49.87 | $49.91 | $49.62 | $49.70 | $47.49 | 4,449 |
2021-07-16 | $50.84 | $51.00 | $50.52 | $50.52 | $48.27 | 1,946 |
2021-07-15 | $50.58 | $50.68 | $50.58 | $50.60 | $48.35 | 2,594 |
2021-07-14 | $50.36 | $50.37 | $50.19 | $50.23 | $47.99 | 10,277 |
2021-07-13 | $50.39 | $50.58 | $50.34 | $50.34 | $48.10 | 11,338 |
2021-07-12 | $50.40 | $50.67 | $50.40 | $50.60 | $48.35 | 4,625 |
2021-07-09 | $50.21 | $50.44 | $50.21 | $50.43 | $48.18 | 5,357 |
2021-07-08 | $50.37 | $50.48 | $50.30 | $50.48 | $47.85 | 812 |
2021-07-07 | $51.25 | $51.25 | $51.11 | $51.21 | $48.55 | 864 |
2021-07-06 | $51.66 | $51.66 | $51.14 | $51.24 | $48.57 | 4,938 |
2021-07-02 | $51.61 | $51.79 | $51.61 | $51.79 | $49.10 | 614 |
2021-07-01 | $51.71 | $51.73 | $51.71 | $51.73 | $49.05 | 388 |
2021-06-30 | $51.81 | $51.88 | $51.76 | $51.88 | $49.19 | 4,673 |
2021-06-29 | $51.66 | $51.90 | $51.66 | $51.90 | $49.20 | 417 |
2021-06-28 | $52.07 | $52.15 | $52.07 | $52.15 | $49.44 | 533 |
2021-06-25 | $52.03 | $52.03 | $51.78 | $51.90 | $49.21 | 6,601 |
2021-06-24 | $51.55 | $51.55 | $51.54 | $51.55 | $48.87 | 668 |
2021-06-23 | $51.09 | $51.09 | $51.04 | $51.04 | $48.39 | 476 |
2021-06-22 | $50.89 | $51.21 | $50.88 | $51.21 | $48.55 | 11,651 |
2021-06-21 | $50.65 | $51.07 | $50.52 | $51.07 | $48.42 | 16,761 |
2021-06-18 | $50.70 | $50.72 | $50.56 | $50.56 | $47.93 | 1,410 |
2021-06-17 | $51.19 | $51.19 | $50.83 | $50.96 | $48.31 | 10,347 |
2021-06-16 | $51.47 | $51.51 | $50.63 | $50.85 | $48.21 | 2,254 |
2021-06-15 | $51.71 | $51.75 | $51.52 | $51.52 | $48.84 | 734 |
2021-06-14 | $52.00 | $52.00 | $51.97 | $51.97 | $49.27 | 675 |
2021-06-11 | $51.94 | $52.00 | $51.94 | $52.00 | $49.30 | 390 |
2021-06-10 | $51.78 | $51.99 | $51.72 | $51.99 | $49.29 | 13,016 |
2021-06-09 | $51.87 | $51.89 | $51.76 | $51.76 | $48.93 | 22,549 |
2021-06-08 | $52.09 | $52.09 | $51.89 | $51.98 | $49.14 | 1,954 |
2021-06-07 | $52.19 | $52.28 | $52.19 | $52.25 | $49.39 | 1,605 |
2021-06-04 | $52.39 | $52.47 | $52.36 | $52.47 | $49.61 | 2,107 |
2021-06-03 | $52.01 | $52.04 | $52.01 | $52.04 | $49.20 | 487 |
2021-06-02 | $52.39 | $52.45 | $52.37 | $52.44 | $49.57 | 2,078 |
2021-06-01 | $52.24 | $52.37 | $52.24 | $52.33 | $49.47 | 9,115 |
2021-05-28 | $51.35 | $51.52 | $51.35 | $51.51 | $48.70 | 2,625 |
2021-05-27 | $51.14 | $51.26 | $51.14 | $51.26 | $48.46 | 4,106 |
2021-05-26 | $50.76 | $51.13 | $50.76 | $51.09 | $48.30 | 8,108 |
2021-05-25 | $50.60 | $50.64 | $50.58 | $50.59 | $47.83 | 5,271 |
2021-05-24 | $50.23 | $50.45 | $50.19 | $50.43 | $47.67 | 2,385 |
2021-05-21 | $50.17 | $50.18 | $49.81 | $49.81 | $47.09 | 8,112 |
2021-05-20 | $50.19 | $50.39 | $50.19 | $50.37 | $47.62 | 5,366 |
2021-05-19 | $50.09 | $50.49 | $50.09 | $50.39 | $47.63 | 6,536 |
2021-05-18 | $50.32 | $50.65 | $50.32 | $50.47 | $47.71 | 5,668 |
2021-05-17 | $49.50 | $49.60 | $49.50 | $49.60 | $46.89 | 598 |
2021-05-14 | $49.78 | $50.00 | $49.78 | $49.98 | $47.25 | 3,572 |
2021-05-13 | $49.57 | $49.62 | $49.34 | $49.52 | $46.81 | 12,717 |
2021-05-12 | $49.80 | $50.03 | $49.39 | $49.39 | $46.69 | 21,523 |
2021-05-11 | $50.63 | $51.05 | $50.63 | $51.05 | $48.26 | 12,006 |
2021-05-10 | $51.99 | $51.99 | $51.34 | $51.34 | $48.54 | 11,704 |
2021-05-07 | $51.33 | $51.78 | $51.33 | $51.66 | $48.71 | 2,782 |
2021-05-06 | $50.58 | $50.86 | $50.58 | $50.86 | $47.96 | 1,848 |
2021-05-05 | $50.10 | $50.19 | $50.07 | $50.13 | $47.26 | 2,644 |
2021-05-04 | $49.89 | $49.89 | $49.48 | $49.72 | $46.88 | 1,611 |
2021-05-03 | $50.06 | $50.36 | $50.06 | $50.26 | $47.39 | 1,872 |
2021-04-30 | $50.36 | $50.36 | $50.20 | $50.22 | $47.35 | 4,600 |
2021-04-29 | $51.06 | $51.15 | $51.00 | $51.12 | $48.20 | 1,291 |
2021-04-28 | $51.07 | $51.36 | $51.07 | $51.16 | $48.24 | 37,510 |
2021-04-27 | $51.11 | $51.16 | $50.93 | $50.93 | $48.02 | 17,806 |
2021-04-26 | $50.98 | $51.13 | $50.98 | $51.01 | $48.10 | 39,320 |
2021-04-23 | $50.58 | $50.73 | $50.58 | $50.65 | $47.76 | 194,755 |
2021-04-22 | $50.35 | $50.35 | $50.07 | $50.07 | $47.21 | 197,753 |
2021-04-21 | $50.14 | $50.63 | $50.14 | $50.49 | $47.61 | 132,288 |
2021-04-20 | $50.48 | $50.48 | $50.18 | $50.19 | $47.32 | 213,806 |
2021-04-19 | $50.46 | $50.59 | $50.32 | $50.33 | $47.46 | 367,450 |
2021-04-16 | $50.17 | $50.32 | $50.13 | $50.30 | $47.42 | 1,298 |
2021-04-15 | $49.94 | $50.10 | $49.94 | $50.06 | $47.20 | 1,781 |
2021-04-14 | $49.65 | $49.65 | $49.44 | $49.47 | $46.65 | 714 |
2021-04-13 | $48.99 | $49.18 | $48.99 | $49.11 | $46.30 | 10,426 |
2021-04-12 | $48.97 | $48.97 | $48.87 | $48.96 | $46.16 | 10,243 |
2021-04-09 | $49.15 | $49.24 | $49.15 | $49.24 | $46.43 | 723 |
2021-04-08 | $49.61 | $49.83 | $49.53 | $49.62 | $46.73 | 3,282 |
2021-04-07 | $49.01 | $49.17 | $48.98 | $49.05 | $46.19 | 2,079 |
2021-04-06 | $49.45 | $49.45 | $49.32 | $49.32 | $46.44 | 1,546 |
2021-04-05 | $49.19 | $49.19 | $49.07 | $49.15 | $46.29 | 620 |
2021-04-01 | $48.89 | $48.96 | $48.76 | $48.77 | $45.92 | 4,156 |
2021-03-31 | $48.23 | $48.63 | $48.23 | $48.63 | $45.80 | 1,279 |
2021-03-30 | $48.24 | $48.38 | $48.24 | $48.32 | $45.50 | 2,263 |
2021-03-29 | $48.15 | $48.24 | $48.15 | $48.24 | $45.43 | 686 |
2021-03-26 | $47.35 | $47.93 | $47.31 | $47.93 | $45.13 | 2,377 |
2021-03-25 | $46.97 | $47.03 | $46.97 | $47.03 | $44.29 | 419 |
2021-03-24 | $47.18 | $47.18 | $46.73 | $46.73 | $44.00 | 5,288 |
2021-03-23 | $47.78 | $47.81 | $47.42 | $47.42 | $44.65 | 3,064 |
2021-03-22 | $48.60 | $48.60 | $48.48 | $48.48 | $45.65 | 742 |
2021-03-19 | $48.18 | $48.52 | $48.14 | $48.52 | $45.69 | 4,309 |
2021-03-18 | $48.49 | $48.58 | $48.10 | $48.10 | $45.29 | 3,110 |
2021-03-17 | $48.26 | $48.93 | $48.19 | $48.72 | $45.87 | 5,757 |
2021-03-16 | $48.68 | $48.75 | $48.44 | $48.66 | $45.82 | 2,465 |
2021-03-15 | $47.92 | $48.30 | $47.92 | $48.30 | $45.48 | 2,792 |
2021-03-12 | $47.60 | $47.82 | $47.60 | $47.82 | $45.03 | 5,249 |
2021-03-11 | $47.84 | $48.17 | $47.84 | $48.13 | $45.32 | 6,372 |
2021-03-10 | $47.25 | $47.25 | $46.90 | $47.02 | $44.27 | 9,825 |
2021-03-09 | $47.08 | $47.12 | $46.75 | $46.82 | $44.08 | 22,201 |
2021-03-08 | $46.72 | $46.72 | $46.37 | $46.39 | $43.68 | 7,433 |
2021-03-05 | $47.37 | $47.40 | $46.73 | $47.31 | $44.55 | 6,893 |
2021-03-04 | $47.31 | $47.83 | $46.69 | $46.87 | $44.13 | 7,149 |
2021-03-03 | $48.06 | $48.06 | $47.72 | $47.72 | $44.94 | 3,439 |
2021-03-02 | $47.75 | $47.75 | $47.52 | $47.60 | $44.82 | 2,060 |
2021-03-01 | $47.76 | $48.28 | $47.76 | $47.93 | $45.13 | 2,994 |
2021-02-26 | $47.30 | $47.31 | $47.06 | $47.09 | $44.34 | 4,547 |
2021-02-25 | $48.43 | $48.43 | $47.51 | $47.51 | $44.73 | 3,176 |
2021-02-24 | $47.63 | $48.19 | $47.63 | $48.19 | $45.37 | 3,896 |
2021-02-23 | $48.02 | $48.67 | $48.01 | $48.67 | $45.83 | 6,008 |
2021-02-22 | $48.53 | $48.77 | $48.38 | $48.43 | $45.60 | 12,634 |
2021-02-19 | $49.52 | $49.69 | $49.44 | $49.44 | $46.55 | 1,531 |
2021-02-18 | $48.95 | $48.99 | $48.64 | $48.99 | $46.13 | 1,199 |
2021-02-17 | $49.38 | $49.72 | $49.36 | $49.72 | $46.82 | 3,882 |
2021-02-16 | $49.82 | $49.82 | $49.57 | $49.57 | $46.68 | 92,728 |
2021-02-12 | $49.51 | $49.51 | $49.30 | $49.40 | $46.52 | 1,209 |
2021-02-11 | $49.47 | $49.47 | $49.26 | $49.35 | $46.46 | 2,452 |
2021-02-10 | $48.95 | $48.95 | $48.72 | $48.72 | $45.87 | 3,302 |
2021-02-09 | $48.28 | $48.60 | $48.28 | $48.56 | $45.72 | 3,793 |
2021-02-08 | $48.05 | $48.41 | $48.05 | $48.26 | $45.44 | 5,244 |
2021-02-05 | $47.96 | $48.13 | $47.96 | $48.12 | $45.31 | 1,844 |
2021-02-04 | $47.38 | $47.58 | $47.31 | $47.58 | $44.80 | 26,534 |
2021-02-03 | $47.77 | $47.94 | $47.60 | $47.89 | $45.09 | 20,481 |
2021-02-02 | $47.46 | $47.58 | $47.45 | $47.58 | $44.80 | 125,261 |
2021-02-01 | $46.68 | $46.84 | $46.60 | $46.84 | $44.11 | 4,308 |
2021-01-29 | $46.05 | $46.07 | $45.68 | $45.78 | $43.11 | 3,868 |
2021-01-28 | $46.85 | $47.26 | $46.85 | $47.13 | $44.38 | 23,667 |
2021-01-27 | $47.05 | $47.38 | $47.02 | $47.02 | $44.28 | 3,747 |
2021-01-26 | $48.11 | $48.11 | $47.93 | $48.09 | $45.28 | 3,695 |
2021-01-25 | $48.27 | $48.44 | $47.98 | $48.25 | $45.43 | 6,696 |
2021-01-22 | $47.95 | $48.14 | $47.92 | $48.13 | $45.32 | 2,230 |
2021-01-21 | $48.51 | $48.81 | $48.49 | $48.81 | $45.96 | 8,182 |
2021-01-20 | $48.42 | $48.57 | $48.34 | $48.55 | $45.71 | 3,712 |
2021-01-19 | $48.34 | $48.34 | $48.01 | $48.05 | $45.25 | 6,423 |
2021-01-15 | $47.38 | $47.40 | $47.13 | $47.19 | $44.44 | 8,502 |
2021-01-14 | $48.18 | $48.31 | $48.10 | $48.15 | $45.34 | 2,836 |
2021-01-13 | $47.88 | $48.02 | $47.88 | $47.99 | $45.19 | 2,926 |
2021-01-12 | $47.53 | $47.80 | $47.53 | $47.80 | $45.01 | 2,727 |
2021-01-11 | $47.30 | $47.54 | $47.30 | $47.44 | $44.67 | 2,579 |
2021-01-08 | $47.92 | $48.12 | $47.90 | $48.12 | $45.31 | 1,543 |
2021-01-07 | $46.89 | $47.14 | $46.89 | $47.13 | $44.37 | 2,610 |
2021-01-06 | $46.62 | $46.95 | $46.61 | $46.65 | $43.92 | 5,727 |
2021-01-05 | $46.07 | $46.56 | $46.07 | $46.46 | $43.75 | 24,715 |
2021-01-04 | $46.15 | $46.15 | $45.68 | $45.69 | $43.02 | 3,885 |
2020-12-31 | $45.69 | $45.69 | $45.30 | $45.46 | $42.81 | 5,238 |
2020-12-30 | $45.56 | $45.56 | $45.48 | $45.48 | $42.82 | 1,208 |
2020-12-29 | $45.00 | $45.12 | $45.00 | $45.05 | $42.41 | 2,561 |
2020-12-28 | $44.82 | $44.86 | $44.75 | $44.76 | $42.15 | 5,667 |
2020-12-24 | $44.24 | $44.24 | $44.16 | $44.24 | $41.66 | 4,868 |
2020-12-23 | $43.86 | $43.97 | $43.86 | $43.91 | $41.34 | 3,045 |
2020-12-22 | $43.66 | $43.66 | $43.40 | $43.46 | $40.92 | 2,730 |
2020-12-21 | $43.73 | $44.10 | $43.58 | $43.94 | $41.37 | 1,775 |
2020-12-18 | $44.44 | $44.52 | $44.34 | $44.43 | $41.84 | 1,902 |
2020-12-17 | $44.27 | $44.38 | $44.27 | $44.38 | $41.78 | 2,856 |
2020-12-16 | $44.14 | $44.20 | $44.00 | $44.14 | $41.56 | 67,761 |
2020-12-15 | $44.09 | $44.29 | $44.07 | $44.29 | $41.50 | 2,898 |
2020-12-14 | $44.16 | $44.16 | $43.95 | $43.95 | $41.19 | 1,772 |
2020-12-11 | $44.00 | $44.22 | $44.00 | $44.09 | $41.31 | 2,737 |
2020-12-10 | $44.19 | $44.32 | $44.17 | $44.32 | $41.54 | 815 |
2020-12-09 | $44.27 | $44.27 | $43.79 | $43.93 | $41.17 | 1,430 |
2020-12-08 | $44.15 | $44.20 | $44.15 | $44.18 | $41.41 | 1,067 |
2020-12-07 | $44.31 | $44.37 | $44.17 | $44.19 | $41.41 | 3,523 |
2020-12-04 | $44.20 | $44.39 | $44.20 | $44.38 | $41.59 | 2,902 |
2020-12-03 | $44.07 | $44.27 | $43.98 | $44.05 | $41.28 | 2,643 |
2020-12-02 | $43.62 | $43.84 | $43.62 | $43.84 | $41.08 | 1,551 |
2020-12-01 | $43.66 | $43.85 | $43.66 | $43.77 | $41.02 | 1,800 |
2020-11-30 | $43.36 | $43.36 | $42.99 | $42.99 | $40.29 | 3,496 |
2020-11-27 | $43.74 | $43.99 | $43.74 | $43.93 | $41.17 | 2,947 |
2020-11-25 | $43.42 | $43.51 | $43.42 | $43.51 | $40.78 | 587 |
2020-11-24 | $43.35 | $43.61 | $43.35 | $43.61 | $40.87 | 2,471 |
2020-11-23 | $43.37 | $43.37 | $43.31 | $43.31 | $40.59 | 848 |
2020-11-20 | $43.23 | $43.41 | $43.23 | $43.35 | $40.62 | 2,262 |
2020-11-19 | $43.10 | $43.33 | $43.10 | $43.33 | $40.61 | 3,658 |
2020-11-18 | $43.37 | $43.51 | $43.29 | $43.29 | $40.57 | 90,623 |
2020-11-17 | $43.26 | $43.33 | $43.23 | $43.30 | $40.57 | 1,332 |
2020-11-16 | $43.16 | $43.29 | $43.16 | $43.28 | $40.56 | 13,622 |
2020-11-13 | $42.95 | $43.02 | $42.93 | $42.97 | $40.27 | 2,805 |
2020-11-12 | $43.01 | $43.02 | $42.62 | $42.68 | $40.00 | 9,136 |
2020-11-11 | $43.09 | $43.22 | $43.04 | $43.21 | $40.49 | 6,469 |
2020-11-10 | $42.61 | $42.72 | $42.39 | $42.58 | $39.89 | 4,383 |
2020-11-09 | $43.15 | $43.15 | $42.33 | $42.33 | $39.66 | 6,327 |
2020-11-06 | $41.70 | $42.09 | $41.62 | $41.97 | $39.33 | 22,883 |
2020-11-05 | $41.57 | $41.82 | $41.52 | $41.77 | $39.14 | 6,268 |
2020-11-04 | $40.47 | $40.94 | $40.33 | $40.85 | $38.28 | 16,794 |
2020-11-03 | $40.01 | $40.22 | $40.01 | $40.22 | $37.68 | 3,615 |
2020-11-02 | $39.50 | $39.51 | $39.34 | $39.48 | $36.99 | 9,679 |
2020-10-30 | $39.03 | $39.07 | $38.71 | $38.78 | $36.33 | 5,829 |
2020-10-29 | $39.39 | $39.46 | $39.37 | $39.40 | $36.92 | 7,200 |
2020-10-28 | $39.49 | $39.50 | $39.20 | $39.22 | $36.75 | 6,174 |
2020-10-27 | $40.20 | $40.20 | $40.12 | $40.15 | $37.62 | 1,498 |
2020-10-26 | $40.38 | $40.56 | $40.31 | $40.42 | $37.87 | 10,060 |
2020-10-23 | $40.97 | $41.05 | $40.89 | $41.05 | $38.46 | 775 |
2020-10-22 | $40.84 | $40.86 | $40.84 | $40.86 | $38.29 | 998 |
2020-10-21 | $40.73 | $40.90 | $40.73 | $40.78 | $38.21 | 4,343 |
2020-10-20 | $40.49 | $40.62 | $40.49 | $40.62 | $38.06 | 1,953 |
2020-10-19 | $40.45 | $40.45 | $40.20 | $40.20 | $37.66 | 5,763 |
2020-10-16 | $40.32 | $40.32 | $40.23 | $40.23 | $37.70 | 2,000 |
2020-10-15 | $39.84 | $40.08 | $39.83 | $40.08 | $37.55 | 681,118 |
2020-10-14 | $40.35 | $40.39 | $40.14 | $40.19 | $37.66 | 73,668 |
2020-10-13 | $40.26 | $40.33 | $40.23 | $40.33 | $37.79 | 250,349 |
2020-10-12 | $40.48 | $40.63 | $40.48 | $40.56 | $38.00 | 3,381 |
2020-10-09 | $40.31 | $40.49 | $40.31 | $40.42 | $37.88 | 1,336 |
2020-10-08 | $40.03 | $40.21 | $40.03 | $40.16 | $37.63 | 68,146 |
2020-10-07 | $39.79 | $39.87 | $39.75 | $39.85 | $37.34 | 1,407 |
2020-10-06 | $39.72 | $39.82 | $39.53 | $39.54 | $37.00 | 25,703 |
2020-10-05 | $39.52 | $39.73 | $39.52 | $39.71 | $37.16 | 108,449 |
2020-10-02 | $39.20 | $39.43 | $39.20 | $39.20 | $36.68 | 3,880 |
2020-10-01 | $39.33 | $39.61 | $39.33 | $39.61 | $37.06 | 1,498 |
2020-09-30 | $38.86 | $39.30 | $38.86 | $39.22 | $36.70 | 11,681 |
2020-09-29 | $38.74 | $38.95 | $38.74 | $38.88 | $36.38 | 2,863 |
2020-09-28 | $39.01 | $39.02 | $38.79 | $38.88 | $36.38 | 2,198 |
2020-09-25 | $38.05 | $38.38 | $38.05 | $38.38 | $35.92 | 2,949 |
2020-09-24 | $38.20 | $38.66 | $38.20 | $38.56 | $36.08 | 4,863 |
2020-09-23 | $39.15 | $39.15 | $38.53 | $38.60 | $36.12 | 4,258 |
2020-09-22 | $39.40 | $39.40 | $39.21 | $39.29 | $36.76 | 4,025 |
2020-09-21 | $39.43 | $39.69 | $39.28 | $39.69 | $37.14 | 4,793 |
2020-09-18 | $40.43 | $40.43 | $40.20 | $40.27 | $37.68 | 2,771 |
2020-09-17 | $40.30 | $40.48 | $40.28 | $40.48 | $37.87 | 3,666 |
2020-09-16 | $40.57 | $40.72 | $40.45 | $40.48 | $37.88 | 2,753 |
2020-09-15 | $40.56 | $40.58 | $40.48 | $40.48 | $37.87 | 68,278 |
2020-09-14 | $40.17 | $40.28 | $40.17 | $40.28 | $37.69 | 98,650 |
2020-09-11 | $39.81 | $39.81 | $39.63 | $39.65 | $37.10 | 3,005 |
2020-09-10 | $39.99 | $39.99 | $39.43 | $39.46 | $36.92 | 2,084 |
2020-09-09 | $39.94 | $40.11 | $39.94 | $40.11 | $37.53 | 120,293 |
2020-09-08 | $39.84 | $39.84 | $39.61 | $39.61 | $37.02 | 1,067 |
2020-09-04 | $39.70 | $40.17 | $39.70 | $40.17 | $37.54 | 1,145 |
2020-09-03 | $40.05 | $40.08 | $40.04 | $40.06 | $37.44 | 1,769 |
2020-09-02 | $40.39 | $40.62 | $40.32 | $40.62 | $37.96 | 1,143 |
2020-09-01 | $40.56 | $40.64 | $40.56 | $40.64 | $37.98 | 714 |
2020-08-31 | $40.07 | $40.32 | $40.07 | $40.32 | $37.68 | 70,785 |
2020-08-28 | $40.91 | $41.06 | $40.91 | $41.06 | $38.38 | 2,477 |
2020-08-27 | $40.52 | $40.64 | $40.52 | $40.57 | $37.92 | 70,816 |
2020-08-26 | $40.93 | $41.03 | $40.93 | $41.00 | $38.32 | 1,578 |
2020-08-25 | $41.07 | $41.17 | $41.02 | $41.17 | $38.48 | 70,039 |
2020-08-24 | $40.94 | $40.94 | $40.72 | $40.78 | $38.12 | 3,596 |
2020-08-21 | $40.15 | $40.45 | $40.15 | $40.44 | $37.79 | 234,274 |
2020-08-20 | $40.00 | $40.35 | $39.92 | $40.35 | $37.71 | 4,176 |
2020-08-19 | $41.17 | $41.17 | $40.90 | $40.90 | $38.22 | 877 |
2020-08-18 | $41.18 | $41.25 | $41.18 | $41.25 | $38.56 | 580 |
2020-08-17 | $41.63 | $41.73 | $41.58 | $41.66 | $38.94 | 2,139 |
2020-08-14 | $41.33 | $41.40 | $41.29 | $41.33 | $38.63 | 2,846 |
2020-08-13 | $41.39 | $41.42 | $41.31 | $41.31 | $38.61 | 963 |
2020-08-12 | $41.42 | $41.50 | $41.38 | $41.40 | $38.69 | 45,065 |
2020-08-11 | $41.66 | $41.69 | $41.38 | $41.38 | $38.31 | 3,386 |
2020-08-10 | $41.31 | $41.41 | $41.31 | $41.41 | $38.33 | 3,110 |
2020-08-07 | $41.02 | $41.15 | $40.96 | $41.13 | $38.07 | 1,964 |
2020-08-06 | $41.36 | $41.57 | $41.36 | $41.57 | $38.48 | 2,012 |
2020-08-05 | $41.46 | $41.61 | $41.46 | $41.51 | $38.43 | 1,207 |
2020-08-04 | $40.90 | $41.15 | $40.90 | $41.15 | $38.09 | 1,187 |
2020-08-03 | $40.59 | $40.68 | $40.57 | $40.64 | $37.62 | 3,989 |
2020-07-31 | $40.17 | $40.30 | $40.06 | $40.30 | $37.30 | 2,133 |
2020-07-30 | $40.25 | $40.53 | $40.25 | $40.53 | $37.52 | 1,549 |
2020-07-29 | $40.73 | $40.91 | $40.73 | $40.81 | $37.78 | 1,793 |
2020-07-28 | $40.37 | $40.37 | $40.24 | $40.24 | $37.25 | 717 |
2020-07-27 | $40.48 | $40.73 | $40.48 | $40.73 | $37.70 | 1,039 |
2020-07-24 | $40.20 | $40.26 | $40.06 | $40.26 | $37.27 | 2,767 |
2020-07-23 | $40.71 | $40.71 | $40.37 | $40.41 | $37.41 | 1,616 |
2020-07-22 | $40.92 | $40.92 | $40.76 | $40.86 | $37.82 | 1,446 |
2020-07-21 | $40.99 | $41.04 | $40.75 | $40.85 | $37.81 | 1,780 |
2020-07-20 | $40.61 | $40.88 | $40.61 | $40.88 | $37.84 | 1,051 |
2020-07-17 | $40.14 | $40.14 | $40.08 | $40.11 | $37.13 | 1,347 |
2020-07-16 | $39.72 | $39.93 | $39.72 | $39.93 | $36.96 | 1,673 |
2020-07-15 | $40.19 | $40.28 | $40.19 | $40.28 | $37.28 | 3,493 |
2020-07-14 | $40.08 | $40.25 | $40.08 | $40.25 | $37.26 | 1,825 |
2020-07-13 | $40.32 | $40.49 | $39.99 | $39.99 | $37.01 | 2,051 |
2020-07-10 | $39.93 | $39.95 | $39.81 | $39.95 | $36.98 | 6,781 |
2020-07-09 | $40.53 | $40.56 | $40.11 | $40.20 | $37.21 | 4,500 |
2020-07-08 | $40.23 | $40.50 | $40.21 | $40.49 | $37.48 | 8,752 |
2020-07-07 | $40.28 | $40.34 | $40.12 | $40.12 | $36.94 | 4,400 |
2020-07-06 | $40.63 | $40.81 | $40.50 | $40.81 | $37.58 | 5,991 |
2020-07-02 | $39.12 | $39.12 | $39.06 | $39.10 | $36.00 | 1,153 |
2020-07-01 | $38.31 | $38.38 | $38.20 | $38.38 | $35.33 | 1,113 |
2020-06-30 | $37.91 | $37.95 | $37.91 | $37.95 | $34.94 | 912 |
2020-06-29 | $38.03 | $38.12 | $38.03 | $38.12 | $35.10 | 783 |
2020-06-26 | $38.06 | $38.08 | $38.01 | $38.01 | $34.99 | 1,880 |
2020-06-25 | $38.38 | $38.38 | $38.34 | $38.37 | $35.33 | 899 |
2020-06-24 | $38.58 | $38.58 | $38.08 | $38.29 | $35.25 | 1,920 |
2020-06-23 | $38.89 | $39.03 | $38.82 | $38.82 | $35.74 | 4,210 |
2020-06-22 | $38.53 | $38.82 | $38.53 | $38.78 | $35.70 | 2,658 |
2020-06-19 | $38.82 | $38.82 | $38.49 | $38.52 | $35.46 | 2,236 |
2020-06-18 | $38.50 | $38.50 | $38.48 | $38.48 | $35.42 | 1,269 |
2020-06-17 | $38.48 | $38.49 | $38.37 | $38.39 | $35.35 | 1,935 |
2020-06-16 | $38.72 | $38.72 | $38.05 | $38.05 | $35.04 | 2,396 |
2020-06-15 | $37.31 | $37.94 | $37.31 | $37.84 | $34.84 | 6,221 |
2020-06-12 | $38.08 | $38.35 | $37.82 | $38.35 | $35.31 | 5,422 |
2020-06-11 | $38.40 | $38.56 | $37.71 | $37.71 | $34.72 | 11,129 |
2020-06-10 | $39.63 | $39.65 | $39.63 | $39.65 | $36.51 | 1,127 |
2020-06-09 | $39.37 | $39.69 | $39.37 | $39.67 | $36.47 | 4,418 |
2020-06-08 | $39.46 | $39.89 | $39.46 | $39.89 | $36.67 | 1,818 |
2020-06-05 | $39.61 | $39.68 | $39.57 | $39.57 | $36.37 | 4,945 |
2020-06-04 | $38.64 | $38.72 | $38.57 | $38.57 | $35.45 | 5,040 |
2020-06-03 | $38.97 | $39.44 | $38.97 | $39.36 | $36.18 | 1,420 |
2020-06-02 | $38.17 | $38.46 | $38.17 | $38.46 | $35.36 | 5,086 |
2020-06-01 | $37.17 | $37.60 | $37.17 | $37.59 | $34.56 | 2,951 |
2020-05-29 | $36.49 | $36.85 | $36.46 | $36.84 | $33.86 | 1,202 |
2020-05-28 | $36.62 | $36.70 | $36.27 | $36.27 | $33.35 | 2,762 |
2020-05-27 | $36.27 | $36.43 | $36.17 | $36.43 | $33.49 | 924 |
2020-05-26 | $36.58 | $36.63 | $36.29 | $36.29 | $33.36 | 1,692 |
2020-05-22 | $35.49 | $35.53 | $35.49 | $35.53 | $32.66 | 947 |
2020-05-21 | $36.31 | $36.31 | $36.14 | $36.18 | $33.26 | 4,889 |
2020-05-20 | $36.50 | $36.61 | $36.45 | $36.50 | $33.55 | 2,391 |
2020-05-19 | $36.35 | $36.50 | $36.21 | $36.21 | $33.29 | 3,660 |
2020-05-18 | $35.94 | $36.43 | $35.94 | $36.43 | $33.49 | 5,349 |
2020-05-15 | $35.15 | $35.27 | $35.15 | $35.19 | $32.35 | 1,243 |
2020-05-14 | $34.78 | $35.49 | $34.78 | $35.49 | $32.63 | 1,604 |
2020-05-13 | $35.54 | $35.54 | $35.26 | $35.47 | $32.61 | 5,731 |
2020-05-12 | $35.89 | $36.07 | $35.60 | $35.60 | $32.73 | 5,716 |
2020-05-11 | $35.77 | $35.79 | $35.64 | $35.71 | $32.83 | 3,963 |
2020-05-08 | $36.04 | $36.18 | $36.01 | $36.08 | $33.17 | 4,473 |
2020-05-07 | $35.42 | $35.67 | $35.42 | $35.53 | $32.67 | 1,959 |
2020-05-06 | $35.46 | $35.46 | $35.34 | $35.34 | $32.49 | 5,193 |
2020-05-05 | $35.70 | $35.70 | $35.48 | $35.48 | $32.62 | 5,229 |
2020-05-04 | $35.25 | $35.38 | $35.08 | $35.38 | $32.53 | 5,504 |
2020-05-01 | $35.23 | $35.29 | $34.72 | $34.91 | $32.09 | 1,531 |
2020-04-30 | $36.64 | $36.74 | $35.94 | $36.04 | $33.13 | 2,928 |
2020-04-29 | $36.58 | $36.87 | $36.58 | $36.87 | $33.90 | 5,105 |
2020-04-28 | $36.19 | $36.28 | $35.85 | $35.91 | $33.01 | 2,182 |
2020-04-27 | $35.48 | $35.73 | $35.48 | $35.73 | $32.84 | 9,841 |
2020-04-24 | $34.67 | $34.80 | $34.55 | $34.80 | $31.99 | 5,409 |
2020-04-23 | $35.24 | $35.39 | $34.91 | $34.91 | $32.09 | 2,768 |
2020-04-22 | $34.91 | $34.93 | $34.80 | $34.85 | $32.04 | 10,368 |
2020-04-21 | $34.23 | $34.23 | $34.00 | $34.11 | $31.36 | 4,124 |
2020-04-20 | $34.96 | $35.30 | $34.96 | $35.02 | $32.19 | 4,312 |
2020-04-17 | $35.34 | $35.34 | $35.02 | $35.17 | $32.34 | 22,235 |
2020-04-16 | $34.72 | $34.84 | $34.55 | $34.66 | $31.87 | 2,754 |
2020-04-15 | $34.63 | $34.83 | $34.56 | $34.72 | $31.92 | 4,791 |
2020-04-14 | $35.60 | $35.70 | $35.56 | $35.62 | $32.75 | 2,410 |
2020-04-13 | $34.59 | $34.80 | $34.50 | $34.80 | $31.99 | 3,994 |
2020-04-09 | $35.01 | $35.14 | $34.73 | $34.73 | $31.93 | 5,796 |
2020-04-08 | $33.97 | $34.48 | $33.97 | $34.45 | $31.67 | 4,136 |
2020-04-07 | $34.80 | $34.80 | $33.97 | $34.04 | $31.30 | 30,315 |
2020-04-06 | $33.50 | $33.75 | $33.50 | $33.74 | $31.02 | 5,467 |
2020-04-03 | $32.63 | $32.72 | $32.07 | $32.21 | $29.61 | 5,601 |
2020-04-02 | $32.67 | $32.68 | $32.32 | $32.68 | $30.04 | 1,853 |
2020-04-01 | $32.05 | $32.05 | $31.77 | $31.77 | $29.21 | 4,848 |
2020-03-31 | $32.97 | $33.37 | $32.97 | $33.02 | $30.36 | 22,390 |
2020-03-30 | $32.75 | $33.01 | $32.75 | $33.01 | $30.35 | 1,631 |
2020-03-27 | $32.55 | $32.75 | $32.45 | $32.45 | $29.83 | 83,964 |
2020-03-26 | $33.00 | $34.08 | $33.00 | $34.08 | $31.33 | 2,168 |
2020-03-25 | $31.95 | $33.33 | $31.95 | $32.89 | $30.24 | 98,984 |
2020-03-24 | $30.92 | $31.19 | $30.92 | $31.13 | $28.62 | 10,069 |
2020-03-23 | $29.35 | $29.35 | $28.63 | $29.12 | $26.77 | 13,009 |
2020-03-20 | $30.64 | $30.69 | $29.66 | $29.68 | $27.28 | 6,831 |
2020-03-19 | $28.76 | $29.31 | $28.76 | $29.10 | $26.75 | 23,726 |
2020-03-18 | $29.65 | $29.78 | $28.94 | $29.31 | $26.95 | 8,706 |
2020-03-17 | $30.86 | $31.88 | $30.50 | $31.88 | $29.31 | 7,349 |
2020-03-16 | $30.49 | $31.58 | $30.49 | $30.61 | $28.14 | 13,400 |
2020-03-13 | $34.33 | $34.58 | $33.24 | $34.58 | $31.79 | 6,525 |
2020-03-12 | $33.93 | $33.93 | $32.50 | $32.90 | $30.25 | 15,896 |
2020-03-11 | $37.27 | $37.27 | $36.40 | $36.64 | $33.69 | 16,124 |
2020-03-10 | $38.01 | $38.04 | $37.29 | $38.02 | $34.95 | 44,912 |
2020-03-09 | $36.73 | $37.12 | $36.71 | $36.97 | $33.99 | 32,646 |
2020-03-06 | $38.97 | $39.29 | $38.97 | $39.20 | $36.03 | 2,714 |
2020-03-05 | $40.16 | $40.16 | $39.74 | $39.74 | $36.53 | 13,579 |
2020-03-04 | $40.30 | $40.49 | $40.30 | $40.49 | $37.22 | 3,468 |
2020-03-03 | $40.28 | $40.28 | $39.69 | $39.96 | $36.73 | 4,160 |
2020-03-02 | $39.68 | $40.05 | $39.57 | $40.05 | $36.82 | 17,556 |
2020-02-28 | $38.69 | $39.40 | $38.28 | $39.40 | $36.22 | 20,485 |
2020-02-27 | $40.22 | $40.25 | $39.76 | $39.76 | $36.55 | 5,765 |
2020-02-26 | $40.40 | $40.80 | $40.33 | $40.35 | $37.10 | 8,795 |
2020-02-25 | $40.43 | $40.43 | $39.98 | $39.98 | $36.75 | 2,458 |
2020-02-24 | $40.25 | $40.56 | $40.25 | $40.38 | $37.12 | 2,968 |
2020-02-21 | $41.99 | $42.31 | $41.99 | $42.07 | $38.67 | 12,367 |
2020-02-20 | $42.36 | $42.36 | $42.08 | $42.14 | $38.74 | 2,145 |
2020-02-19 | $42.96 | $42.96 | $42.93 | $42.93 | $39.46 | 3,508 |
2020-02-18 | $42.71 | $42.75 | $42.70 | $42.71 | $39.26 | 3,832 |
2020-02-14 | $42.95 | $42.96 | $42.84 | $42.91 | $39.45 | 3,535 |
2020-02-13 | $43.00 | $43.06 | $42.94 | $42.94 | $39.47 | 7,039 |
2020-02-12 | $43.22 | $43.34 | $43.20 | $43.28 | $39.79 | 16,449 |
2020-02-11 | $42.82 | $42.97 | $42.82 | $42.85 | $39.40 | 3,014 |
2020-02-10 | $42.42 | $42.42 | $42.32 | $42.42 | $38.99 | 4,355 |
2020-02-07 | $42.20 | $42.21 | $42.14 | $42.20 | $38.80 | 3,714 |
2020-02-06 | $43.10 | $43.10 | $42.76 | $42.76 | $39.31 | 5,763 |
2020-02-05 | $42.82 | $42.83 | $42.68 | $42.73 | $39.28 | 17,403 |
2020-02-04 | $42.61 | $42.61 | $42.38 | $42.38 | $38.96 | 28,389 |
2020-02-03 | $41.45 | $41.62 | $41.45 | $41.54 | $38.19 | 15,448 |
2020-01-31 | $41.58 | $41.58 | $41.15 | $41.19 | $37.87 | 244,316 |
2020-01-30 | $41.96 | $42.31 | $41.81 | $42.31 | $38.90 | 8,974 |
2020-01-29 | $42.89 | $42.98 | $42.88 | $42.88 | $39.42 | 3,649 |
2020-01-28 | $42.82 | $42.84 | $42.82 | $42.84 | $39.38 | 3,531 |
2020-01-27 | $42.30 | $42.73 | $42.30 | $42.69 | $39.25 | 4,253 |
2020-01-24 | $44.38 | $44.38 | $43.94 | $44.04 | $40.49 | 7,904 |
2020-01-23 | $44.12 | $44.42 | $43.94 | $44.42 | $40.83 | 4,278 |
2020-01-22 | $44.85 | $44.85 | $44.76 | $44.82 | $41.20 | 5,838 |
2020-01-21 | $44.69 | $44.77 | $44.57 | $44.58 | $40.99 | 4,479 |
2020-01-17 | $45.52 | $45.65 | $45.52 | $45.65 | $41.96 | 1,938 |
2020-01-16 | $45.30 | $45.40 | $45.28 | $45.40 | $41.74 | 3,975 |
2020-01-15 | $45.18 | $45.21 | $45.16 | $45.18 | $41.53 | 2,457 |
2020-01-14 | $45.32 | $45.40 | $45.24 | $45.37 | $41.71 | 2,916 |
2020-01-13 | $45.02 | $45.48 | $45.02 | $45.48 | $41.81 | 5,047 |
2020-01-10 | $44.83 | $44.90 | $44.82 | $44.82 | $41.20 | 3,760 |
2020-01-09 | $44.76 | $44.80 | $44.63 | $44.66 | $41.06 | 5,677 |
2020-01-08 | $44.27 | $44.67 | $44.27 | $44.50 | $40.91 | 6,470 |
2020-01-07 | $44.43 | $44.47 | $44.43 | $44.47 | $40.89 | 4,464 |
2020-01-06 | $44.33 | $44.49 | $44.33 | $44.49 | $40.90 | 6,812 |
2020-01-03 | $44.84 | $44.98 | $44.83 | $44.83 | $41.22 | 4,312 |
2020-01-02 | $45.34 | $45.54 | $45.28 | $45.52 | $41.85 | 8,689 |
2019-12-31 | $44.92 | $44.92 | $44.78 | $44.88 | $41.26 | 2,979 |
2019-12-30 | $45.05 | $45.05 | $44.69 | $44.69 | $41.08 | 2,389 |
2019-12-27 | $45.10 | $45.13 | $45.08 | $45.08 | $41.23 | 1,452 |
2019-12-26 | $44.84 | $44.90 | $44.84 | $44.90 | $41.06 | 1,440 |
2019-12-24 | $44.53 | $44.59 | $44.53 | $44.55 | $40.73 | 1,810 |
2019-12-23 | $44.59 | $44.63 | $44.58 | $44.63 | $40.81 | 4,186 |
2019-12-20 | $44.57 | $44.61 | $44.55 | $44.59 | $40.78 | 4,939 |
2019-12-19 | $44.34 | $44.53 | $44.33 | $44.50 | $40.69 | 5,149 |
2019-12-18 | $44.43 | $44.51 | $44.33 | $44.48 | $40.67 | 4,611 |
2019-12-17 | $44.36 | $44.42 | $44.36 | $44.39 | $40.59 | 6,226 |
2019-12-16 | $44.14 | $44.33 | $44.14 | $44.21 | $40.43 | 6,880 |
2019-12-13 | $43.77 | $44.07 | $43.70 | $43.75 | $40.01 | 20,405 |
2019-12-12 | $43.38 | $44.04 | $43.38 | $44.04 | $40.28 | 45,624 |
2019-12-11 | $43.13 | $43.29 | $43.13 | $43.29 | $39.58 | 2,765 |
2019-12-10 | $42.70 | $42.75 | $42.70 | $42.73 | $39.07 | 3,747 |
2019-12-09 | $42.67 | $42.73 | $42.56 | $42.56 | $38.92 | 3,044 |
2019-12-06 | $42.62 | $42.77 | $42.62 | $42.77 | $39.11 | 2,108 |
2019-12-05 | $42.49 | $42.57 | $42.43 | $42.43 | $38.80 | 4,151 |
2019-12-04 | $42.51 | $42.64 | $42.51 | $42.54 | $38.90 | 14,185 |
2019-12-03 | $42.02 | $42.18 | $41.98 | $42.18 | $38.57 | 2,537 |
2019-12-02 | $42.37 | $42.37 | $42.30 | $42.33 | $38.71 | 2,358 |
2019-11-29 | $43.38 | $43.38 | $43.22 | $43.22 | $38.70 | 2,893 |
2019-11-27 | $43.71 | $43.80 | $43.69 | $43.78 | $39.20 | 2,628 |
2019-11-26 | $43.79 | $43.90 | $43.70 | $43.90 | $39.31 | 2,952 |
2019-11-25 | $44.01 | $44.13 | $44.01 | $44.06 | $39.45 | 2,733 |
2019-11-22 | $43.57 | $43.64 | $43.57 | $43.64 | $39.07 | 3,576 |
2019-11-21 | $43.60 | $43.69 | $43.60 | $43.69 | $39.12 | 3,400 |
2019-11-20 | $43.99 | $43.99 | $43.81 | $43.83 | $39.25 | 3,609 |
2019-11-19 | $44.04 | $44.04 | $43.93 | $43.93 | $39.33 | 3,027 |
2019-11-18 | $43.92 | $43.94 | $43.84 | $43.84 | $39.25 | 3,618 |
2019-11-15 | $43.78 | $43.90 | $43.78 | $43.85 | $39.26 | 2,147 |
2019-11-14 | $43.46 | $43.56 | $43.38 | $43.56 | $39.00 | 2,987 |
2019-11-13 | $43.51 | $43.59 | $43.51 | $43.58 | $39.02 | 2,247 |
2019-11-12 | $44.00 | $44.00 | $43.82 | $43.84 | $39.25 | 3,302 |
2019-11-11 | $43.83 | $44.09 | $43.83 | $44.06 | $39.46 | 8,031 |
2019-11-08 | $44.59 | $44.59 | $44.42 | $44.45 | $39.80 | 2,056 |
2019-11-07 | $44.79 | $44.97 | $44.65 | $44.78 | $40.09 | 3,406 |
2019-11-06 | $44.45 | $44.45 | $44.40 | $44.41 | $39.77 | 3,424 |
2019-11-05 | $44.49 | $44.52 | $44.48 | $44.48 | $39.83 | 2,037 |
2019-11-04 | $44.40 | $44.40 | $44.26 | $44.26 | $39.63 | 2,329 |
2019-11-01 | $43.73 | $43.88 | $43.73 | $43.83 | $39.24 | 3,470 |
2019-10-31 | $43.52 | $43.52 | $43.11 | $43.22 | $38.70 | 1,138 |
2019-10-30 | $43.34 | $43.60 | $43.25 | $43.60 | $39.04 | 2,295 |
2019-10-29 | $43.49 | $43.53 | $43.49 | $43.49 | $38.94 | 5,583 |
2019-10-28 | $43.67 | $43.77 | $43.67 | $43.71 | $39.14 | 2,220 |
2019-10-25 | $43.44 | $43.64 | $43.44 | $43.63 | $39.07 | 2,129 |
2019-10-24 | $43.56 | $43.56 | $43.46 | $43.49 | $38.94 | 2,134 |
2019-10-23 | $43.25 | $43.39 | $43.25 | $43.39 | $38.85 | 2,136 |
2019-10-22 | $43.44 | $43.56 | $43.40 | $43.45 | $38.90 | 6,490 |
2019-10-21 | $43.26 | $43.38 | $43.24 | $43.38 | $38.84 | 4,700 |
2019-10-18 | $43.04 | $43.06 | $43.01 | $43.01 | $38.51 | 1,443 |
2019-10-17 | $43.26 | $43.27 | $43.14 | $43.17 | $38.65 | 6,268 |
2019-10-16 | $42.78 | $42.98 | $42.78 | $42.98 | $38.48 | 3,539 |
2019-10-15 | $42.61 | $42.86 | $42.61 | $42.82 | $38.35 | 2,051 |
2019-10-14 | $42.64 | $42.69 | $42.61 | $42.61 | $38.15 | 5,763 |
2019-10-11 | $42.67 | $42.92 | $42.67 | $42.79 | $38.32 | 3,786 |
2019-10-10 | $41.96 | $42.27 | $41.96 | $42.20 | $37.79 | 4,404 |
2019-10-09 | $41.75 | $41.85 | $41.69 | $41.69 | $37.33 | 1,535 |
2019-10-08 | $41.65 | $41.65 | $41.52 | $41.53 | $37.19 | 1,247 |
2019-10-07 | $41.83 | $41.83 | $41.76 | $41.76 | $37.40 | 2,081 |
2019-10-04 | $41.81 | $42.06 | $41.81 | $42.01 | $37.62 | 1,889 |
2019-10-03 | $41.65 | $41.88 | $41.65 | $41.86 | $37.48 | 3,033 |
2019-10-02 | $41.45 | $41.50 | $41.39 | $41.49 | $37.15 | 2,846 |
2019-10-01 | $41.93 | $41.93 | $41.76 | $41.76 | $37.39 | 3,700 |
2019-09-30 | $42.15 | $42.19 | $42.10 | $42.10 | $37.69 | 2,940 |
2019-09-27 | $41.98 | $41.99 | $41.81 | $41.86 | $37.49 | 5,087 |
2019-09-26 | $42.28 | $42.28 | $42.17 | $42.28 | $37.86 | 8,193 |
2019-09-25 | $42.07 | $42.36 | $42.07 | $42.36 | $37.93 | 2,489 |
2019-09-24 | $42.61 | $42.61 | $42.34 | $42.42 | $37.98 | 3,450 |
2019-09-23 | $42.48 | $42.66 | $42.29 | $42.66 | $38.20 | 4,681 |
2019-09-20 | $42.91 | $42.91 | $42.70 | $42.74 | $38.27 | 3,514 |
2019-09-19 | $42.99 | $43.01 | $42.80 | $42.80 | $38.32 | 3,144 |
2019-09-18 | $43.19 | $43.25 | $42.89 | $43.14 | $38.63 | 2,793 |
2019-09-17 | $43.02 | $43.26 | $43.02 | $43.22 | $38.70 | 5,414 |
2019-09-16 | $43.29 | $43.29 | $43.29 | $43.29 | $38.77 | 1,548 |
2019-09-13 | $43.52 | $43.53 | $43.45 | $43.48 | $38.93 | 6,833 |
2019-09-12 | $43.11 | $43.28 | $43.11 | $43.24 | $38.72 | 2,935 |
2019-09-11 | $42.73 | $42.90 | $42.73 | $42.90 | $38.41 | 3,400 |
2019-09-10 | $42.42 | $42.53 | $42.39 | $42.53 | $38.08 | 3,700 |
2019-09-09 | $42.46 | $42.46 | $42.32 | $42.38 | $37.95 | 4,586 |
2019-09-06 | $42.42 | $42.42 | $42.22 | $42.34 | $37.91 | 4,224 |
2019-09-05 | $42.22 | $42.22 | $42.22 | $42.22 | $37.81 | 1,059 |
2019-09-04 | $41.77 | $41.90 | $41.77 | $41.88 | $37.50 | 3,242 |
2019-09-03 | $41.26 | $41.30 | $41.22 | $41.29 | $36.97 | 2,329 |
2019-08-30 | $41.34 | $41.40 | $41.34 | $41.40 | $37.07 | 1,689 |
2019-08-29 | $40.78 | $41.13 | $40.78 | $41.11 | $36.81 | 3,391 |
2019-08-28 | $40.43 | $40.64 | $40.43 | $40.62 | $36.37 | 2,186 |
2019-08-27 | $40.60 | $40.60 | $40.46 | $40.51 | $36.27 | 3,911 |
2019-08-26 | $40.58 | $40.58 | $40.40 | $40.41 | $36.19 | 3,139 |
2019-08-23 | $40.87 | $40.87 | $40.24 | $40.24 | $36.03 | 6,772 |
2019-08-22 | $41.08 | $41.08 | $40.91 | $40.92 | $36.64 | 5,979 |
2019-08-21 | $41.20 | $41.33 | $41.15 | $41.33 | $37.00 | 31,675 |
2019-08-20 | $41.06 | $41.06 | $40.95 | $40.95 | $36.67 | 3,862 |
2019-08-19 | $40.96 | $40.96 | $40.82 | $40.85 | $36.58 | 2,668 |
2019-08-16 | $40.42 | $40.60 | $40.42 | $40.58 | $36.34 | 2,639 |
2019-08-15 | $40.18 | $40.31 | $40.18 | $40.26 | $36.05 | 3,054 |
2019-08-14 | $40.24 | $40.24 | $39.95 | $39.95 | $35.77 | 5,143 |
2019-08-13 | $41.13 | $41.15 | $41.07 | $41.10 | $36.80 | 1,404 |
2019-08-12 | $40.62 | $40.68 | $40.54 | $40.66 | $36.40 | 5,057 |
2019-08-09 | $40.93 | $41.13 | $40.93 | $41.11 | $36.82 | 1,839 |
2019-08-08 | $41.23 | $41.47 | $41.23 | $41.47 | $37.14 | 6,536 |
2019-08-07 | $40.38 | $40.90 | $40.38 | $40.90 | $36.62 | 11,682 |
2019-08-06 | $40.87 | $40.94 | $40.81 | $40.82 | $36.55 | 2,629 |
2019-08-05 | $40.92 | $40.92 | $40.32 | $40.47 | $36.24 | 7,634 |
2019-08-02 | $41.94 | $41.94 | $41.70 | $41.77 | $37.40 | 5,699 |
2019-08-01 | $43.14 | $43.14 | $42.13 | $42.13 | $37.73 | 4,960 |
2019-07-31 | $43.39 | $43.45 | $42.68 | $42.99 | $38.49 | 4,455 |
2019-07-30 | $43.37 | $43.45 | $43.37 | $43.38 | $38.84 | 2,518 |
2019-07-29 | $43.58 | $43.64 | $43.58 | $43.63 | $39.07 | 4,215 |
2019-07-26 | $43.84 | $43.85 | $43.83 | $43.83 | $39.25 | 2,871 |
2019-07-25 | $43.91 | $43.92 | $43.81 | $43.81 | $39.23 | 2,090 |
2019-07-24 | $44.15 | $44.21 | $44.15 | $44.18 | $39.56 | 2,560 |
2019-07-23 | $44.23 | $44.27 | $44.18 | $44.24 | $39.61 | 5,147 |
2019-07-22 | $44.32 | $44.41 | $44.27 | $44.27 | $39.64 | 8,456 |
2019-07-19 | $44.55 | $44.55 | $44.33 | $44.33 | $39.69 | 1,269 |
2019-07-18 | $44.27 | $44.54 | $44.27 | $44.54 | $39.88 | 4,355 |
2019-07-17 | $44.27 | $44.27 | $44.23 | $44.23 | $39.60 | 2,455 |
2019-07-16 | $44.37 | $44.37 | $44.18 | $44.23 | $39.61 | 1,886 |
2019-07-15 | $44.27 | $44.35 | $44.21 | $44.24 | $39.62 | 12,498 |
2019-07-12 | $44.33 | $44.33 | $44.33 | $44.33 | $39.69 | 1,546 |
2019-07-11 | $44.47 | $44.47 | $44.35 | $44.38 | $39.74 | 2,606 |
2019-07-10 | $44.54 | $44.57 | $44.35 | $44.53 | $39.87 | 2,803 |
2019-07-09 | $43.98 | $44.13 | $43.74 | $44.13 | $39.51 | 10,456 |
2019-07-08 | $44.30 | $44.31 | $44.29 | $44.31 | $39.67 | 1,547 |
2019-07-05 | $44.48 | $44.61 | $44.48 | $44.58 | $39.92 | 1,710 |
2019-07-03 | $44.80 | $44.87 | $44.80 | $44.84 | $40.15 | 3,670 |
2019-07-02 | $44.98 | $44.98 | $44.91 | $44.93 | $40.23 | 4,726 |
2019-07-01 | $45.30 | $45.30 | $44.91 | $45.01 | $40.30 | 719 |
2019-06-28 | $44.75 | $44.75 | $44.69 | $44.72 | $40.04 | 1,907 |
2019-06-27 | $44.68 | $44.78 | $44.60 | $44.78 | $40.10 | 1,821 |
2019-06-26 | $44.56 | $44.58 | $44.48 | $44.55 | $39.89 | 2,194 |
2019-06-25 | $44.46 | $44.46 | $44.22 | $44.22 | $39.59 | 3,532 |
2019-06-24 | $44.57 | $44.66 | $44.57 | $44.65 | $39.98 | 3,841 |
2019-06-21 | $44.52 | $44.63 | $44.51 | $44.52 | $39.86 | 1,588 |
2019-06-20 | $44.91 | $45.01 | $44.67 | $44.88 | $40.19 | 4,646 |
2019-06-19 | $44.06 | $44.38 | $44.05 | $44.36 | $39.72 | 2,774 |
2019-06-18 | $43.61 | $44.04 | $43.61 | $44.01 | $39.40 | 4,061 |
2019-06-17 | $43.16 | $43.22 | $43.15 | $43.15 | $38.64 | 4,094 |
2019-06-14 | $43.13 | $43.18 | $43.08 | $43.09 | $38.58 | 2,374 |
2019-06-13 | $43.42 | $43.44 | $43.33 | $43.37 | $38.84 | 2,817 |
2019-06-12 | $43.40 | $43.40 | $43.28 | $43.29 | $38.76 | 1,986 |
2019-06-11 | $43.68 | $43.84 | $43.66 | $43.79 | $39.21 | 4,383 |
2019-06-10 | $43.25 | $43.37 | $43.25 | $43.30 | $38.77 | 3,160 |
2019-06-07 | $43.28 | $43.28 | $43.05 | $43.06 | $38.56 | 2,323 |
2019-06-06 | $42.73 | $42.79 | $42.73 | $42.76 | $38.29 | 1,232 |
2019-06-05 | $42.93 | $42.93 | $42.62 | $42.65 | $38.19 | 4,457 |
2019-06-04 | $42.77 | $42.99 | $42.77 | $42.99 | $38.49 | 1,387 |
2019-06-03 | $42.75 | $42.76 | $42.64 | $42.76 | $38.29 | 2,236 |
2019-05-31 | $42.30 | $42.47 | $42.30 | $42.47 | $37.92 | 2,862 |
2019-05-30 | $42.27 | $42.28 | $42.17 | $42.28 | $37.76 | 2,939 |
2019-05-29 | $41.71 | $41.93 | $41.68 | $41.93 | $37.44 | 2,797 |
2019-05-28 | $41.99 | $42.04 | $41.77 | $41.77 | $37.30 | 2,620 |
2019-05-24 | $41.59 | $41.62 | $41.59 | $41.60 | $37.15 | 1,868 |
2019-05-23 | $41.38 | $41.48 | $41.33 | $41.44 | $37.00 | 2,510 |
2019-05-22 | $41.90 | $41.90 | $41.87 | $41.90 | $37.41 | 7,408 |
2019-05-21 | $41.78 | $41.95 | $41.78 | $41.92 | $37.44 | 1,987 |
2019-05-20 | $41.41 | $41.54 | $41.41 | $41.54 | $37.10 | 2,078 |
2019-05-17 | $41.53 | $41.78 | $41.53 | $41.61 | $37.16 | 3,453 |
2019-05-16 | $42.19 | $42.34 | $42.14 | $42.14 | $37.63 | 1,785 |
2019-05-15 | $42.42 | $42.42 | $42.32 | $42.32 | $37.80 | 3,584 |
2019-05-14 | $42.05 | $42.20 | $42.00 | $42.07 | $37.57 | 9,916 |
2019-05-13 | $41.64 | $41.64 | $41.38 | $41.47 | $37.04 | 3,147 |
2019-05-10 | $42.68 | $43.03 | $42.34 | $42.81 | $38.23 | 13,781 |
2019-05-09 | $42.57 | $42.74 | $42.33 | $42.74 | $38.17 | 3,014 |
2019-05-08 | $43.45 | $43.58 | $43.37 | $43.37 | $38.73 | 3,443 |
2019-05-07 | $43.51 | $43.51 | $43.30 | $43.36 | $38.72 | 1,785 |
2019-05-06 | $43.59 | $44.09 | $43.59 | $44.04 | $39.33 | 3,610 |
2019-05-03 | $44.77 | $44.87 | $44.77 | $44.87 | $40.07 | 2,722 |
2019-05-02 | $44.54 | $44.54 | $44.37 | $44.42 | $39.67 | 2,531 |
2019-05-01 | $44.78 | $44.97 | $44.43 | $44.43 | $39.67 | 8,697 |
2019-04-30 | $44.65 | $44.81 | $44.65 | $44.81 | $40.02 | 4,198 |
2019-04-29 | $44.84 | $44.86 | $44.75 | $44.82 | $40.03 | 3,777 |
2019-04-26 | $44.58 | $44.69 | $44.58 | $44.68 | $39.90 | 3,096 |
2019-04-25 | $44.36 | $44.56 | $44.36 | $44.56 | $39.79 | 2,479 |
2019-04-24 | $44.79 | $44.84 | $44.63 | $44.64 | $39.87 | 2,918 |
2019-04-23 | $45.15 | $45.31 | $45.15 | $45.26 | $40.42 | 3,215 |
2019-04-22 | $45.13 | $45.34 | $45.12 | $45.34 | $40.49 | 2,712 |
2019-04-18 | $45.35 | $45.51 | $45.25 | $45.41 | $40.55 | 3,951 |
2019-04-17 | $45.84 | $45.84 | $45.59 | $45.63 | $40.75 | 21,922 |
2019-04-16 | $45.60 | $45.64 | $45.59 | $45.61 | $40.73 | 4,430 |
2019-04-15 | $45.57 | $45.57 | $45.46 | $45.49 | $40.62 | 2,239 |
2019-04-12 | $45.72 | $45.72 | $45.61 | $45.63 | $40.75 | 3,145 |
2019-04-11 | $45.42 | $45.42 | $45.26 | $45.31 | $40.46 | 2,524 |
2019-04-10 | $45.69 | $45.84 | $45.69 | $45.79 | $40.89 | 22,291 |
2019-04-09 | $45.64 | $45.64 | $45.51 | $45.51 | $40.64 | 7,360 |
2019-04-08 | $45.46 | $45.65 | $45.46 | $45.65 | $40.77 | 1,665 |
2019-04-05 | $45.72 | $45.75 | $45.66 | $45.72 | $40.83 | 4,954 |
2019-04-04 | $45.50 | $45.59 | $45.49 | $45.54 | $40.67 | 3,799 |
2019-04-03 | $45.57 | $45.60 | $45.35 | $45.35 | $40.50 | 5,989 |
2019-04-02 | $45.20 | $45.20 | $45.01 | $45.10 | $40.28 | 2,887 |
2019-04-01 | $45.08 | $45.26 | $45.08 | $45.26 | $40.42 | 3,587 |
2019-03-29 | $44.69 | $44.72 | $44.69 | $44.69 | $39.91 | 2,406 |
2019-03-28 | $44.17 | $44.32 | $44.16 | $44.32 | $39.58 | 2,598 |
2019-03-27 | $44.33 | $44.33 | $44.04 | $44.06 | $39.35 | 2,986 |
2019-03-26 | $44.50 | $44.50 | $44.38 | $44.47 | $39.71 | 2,451 |
2019-03-25 | $44.26 | $44.46 | $44.26 | $44.40 | $39.65 | 3,485 |
2019-03-22 | $44.70 | $44.70 | $44.20 | $44.20 | $39.47 | 4,432 |
2019-03-21 | $45.20 | $45.39 | $45.08 | $45.39 | $40.54 | 5,281 |
2019-03-20 | $45.19 | $45.77 | $45.19 | $45.50 | $40.63 | 2,171 |
2019-03-19 | $45.49 | $45.59 | $45.39 | $45.39 | $40.54 | 5,628 |
2019-03-18 | $45.22 | $45.44 | $45.22 | $45.44 | $40.58 | 2,778 |
2019-03-15 | $44.81 | $45.05 | $44.76 | $44.97 | $40.16 | 13,653 |
2019-03-14 | $44.31 | $44.38 | $44.31 | $44.38 | $39.63 | 2,130 |
2019-03-13 | $44.59 | $44.66 | $44.59 | $44.64 | $39.87 | 3,327 |
2019-03-12 | $44.64 | $44.71 | $44.62 | $44.65 | $39.87 | 10,470 |
2019-03-11 | $44.17 | $44.52 | $44.17 | $44.52 | $39.76 | 12,742 |
2019-03-08 | $43.87 | $43.92 | $43.82 | $43.92 | $39.22 | 3,003 |
2019-03-07 | $44.26 | $44.26 | $44.13 | $44.18 | $39.46 | 1,868 |
2019-03-06 | $45.26 | $45.26 | $44.90 | $44.90 | $40.10 | 1,243 |
2019-03-05 | $45.15 | $45.27 | $45.10 | $45.27 | $40.42 | 3,567 |
2019-03-04 | $45.29 | $45.29 | $44.84 | $45.04 | $40.22 | 6,953 |
2019-03-01 | $45.22 | $45.22 | $45.13 | $45.13 | $40.30 | 2,190 |
2019-02-28 | $45.08 | $45.08 | $44.85 | $44.85 | $40.05 | 2,005 |
2019-02-27 | $45.49 | $45.50 | $45.46 | $45.49 | $40.63 | 3,506 |
2019-02-26 | $45.68 | $45.82 | $45.68 | $45.82 | $40.92 | 2,585 |
2019-02-25 | $45.91 | $46.06 | $45.85 | $45.87 | $40.96 | 4,545 |
2019-02-22 | $45.58 | $45.60 | $45.45 | $45.53 | $40.66 | 12,786 |
2019-02-21 | $44.97 | $45.04 | $44.97 | $45.04 | $40.22 | 2,224 |
2019-02-20 | $45.12 | $45.32 | $45.12 | $45.16 | $40.33 | 3,243 |
2019-02-19 | $44.54 | $45.08 | $44.54 | $44.94 | $40.13 | 2,234 |
2019-02-15 | $44.75 | $44.84 | $44.74 | $44.84 | $40.04 | 5,004 |
2019-02-14 | $44.52 | $44.87 | $44.52 | $44.81 | $40.01 | 7,572 |
2019-02-13 | $44.90 | $44.90 | $44.55 | $44.65 | $39.88 | 3,494 |
2019-02-12 | $44.77 | $44.84 | $44.70 | $44.76 | $39.97 | 5,308 |
2019-02-11 | $44.60 | $44.60 | $44.36 | $44.41 | $39.66 | 3,203 |
2019-02-08 | $44.50 | $44.65 | $44.48 | $44.61 | $39.84 | 3,576 |
2019-02-07 | $44.81 | $44.84 | $44.44 | $44.68 | $39.90 | 5,747 |
2019-02-06 | $45.57 | $45.57 | $45.16 | $45.16 | $40.33 | 7,280 |
2019-02-05 | $45.45 | $45.75 | $45.45 | $45.69 | $40.80 | 4,784 |
2019-02-04 | $44.98 | $45.32 | $44.98 | $45.25 | $40.41 | 1,973 |
2019-02-01 | $45.06 | $45.06 | $44.99 | $45.06 | $40.24 | 1,330 |
2019-01-31 | $45.10 | $45.47 | $45.10 | $45.39 | $40.54 | 3,432 |
2019-01-30 | $44.55 | $45.25 | $44.47 | $45.11 | $40.28 | 11,236 |
2019-01-29 | $44.32 | $44.32 | $44.20 | $44.22 | $39.49 | 4,145 |
2019-01-28 | $43.96 | $44.12 | $43.96 | $44.08 | $39.36 | 6,750 |
2019-01-25 | $44.50 | $44.58 | $44.50 | $44.54 | $39.77 | 3,658 |
2019-01-24 | $43.72 | $44.00 | $43.72 | $43.99 | $39.29 | 35,800 |
2019-01-23 | $43.62 | $43.70 | $43.44 | $43.70 | $39.03 | 5,203 |
2019-01-22 | $43.24 | $43.28 | $42.96 | $43.03 | $38.42 | 4,382 |
2019-01-18 | $43.65 | $43.86 | $43.65 | $43.86 | $39.17 | 4,735 |
2019-01-17 | $43.19 | $43.59 | $43.19 | $43.49 | $38.83 | 24,592 |
2019-01-16 | $43.37 | $43.67 | $43.37 | $43.60 | $38.94 | 1,973 |
2019-01-15 | $43.01 | $43.18 | $43.01 | $43.10 | $38.49 | 1,398 |
2019-01-14 | $42.51 | $42.81 | $42.51 | $42.68 | $38.11 | 4,993 |
2019-01-11 | $42.71 | $42.91 | $42.71 | $42.90 | $38.31 | 6,568 |
2019-01-10 | $42.64 | $43.10 | $42.64 | $43.10 | $38.49 | 1,955 |
2019-01-09 | $42.55 | $42.90 | $42.55 | $42.82 | $38.24 | 1,642 |
2019-01-08 | $42.16 | $42.28 | $42.08 | $42.22 | $37.70 | 2,676 |
2019-01-07 | $42.01 | $42.17 | $41.92 | $42.17 | $37.66 | 6,926 |
2019-01-04 | $41.50 | $42.13 | $41.49 | $42.11 | $37.61 | 9,157 |
2019-01-03 | $41.18 | $41.18 | $40.89 | $40.94 | $36.56 | 4,669 |
2019-01-02 | $41.35 | $41.67 | $41.35 | $41.65 | $37.20 | 2,157 |
2018-12-31 | $42.07 | $42.07 | $41.60 | $41.73 | $37.27 | 10,716 |
2018-12-28 | $41.75 | $42.04 | $41.73 | $41.76 | $37.30 | 3,360 |
2018-12-27 | $41.12 | $41.51 | $41.03 | $41.51 | $37.07 | 3,187 |
2018-12-26 | $41.14 | $41.69 | $40.96 | $41.69 | $37.23 | 9,101 |
2018-12-24 | $41.12 | $41.56 | $41.12 | $41.14 | $36.74 | 2,363 |
2018-12-21 | $41.80 | $41.80 | $41.33 | $41.42 | $36.99 | 9,321 |
2018-12-20 | $41.97 | $42.09 | $41.60 | $41.89 | $37.41 | 5,015 |
2018-12-19 | $42.29 | $42.62 | $41.39 | $41.58 | $37.13 | 3,677 |
2018-12-18 | $42.30 | $42.46 | $42.19 | $42.22 | $37.70 | 32,712 |
2018-12-17 | $42.44 | $42.44 | $41.87 | $41.96 | $37.47 | 10,635 |
2018-12-14 | $42.54 | $42.76 | $42.54 | $42.57 | $37.78 | 8,693 |
2018-12-13 | $43.07 | $43.07 | $42.94 | $43.05 | $38.20 | 10,994 |
2018-12-12 | $42.92 | $42.92 | $42.74 | $42.75 | $37.94 | 2,158 |
2018-12-11 | $42.46 | $42.46 | $42.25 | $42.27 | $37.51 | 1,010 |
2018-12-10 | $42.20 | $42.35 | $42.12 | $42.28 | $37.52 | 1,884 |
2018-12-07 | $42.98 | $42.98 | $42.31 | $42.42 | $37.64 | 4,691 |
2018-12-06 | $42.60 | $43.05 | $42.43 | $42.96 | $38.12 | 5,798 |
2018-12-04 | $44.18 | $44.18 | $43.43 | $43.43 | $38.54 | 5,835 |
2018-12-03 | $44.29 | $44.30 | $44.19 | $44.23 | $39.25 | 1,830 |
2018-11-30 | $43.92 | $44.14 | $43.92 | $44.14 | $38.69 | 2,814 |
2018-11-29 | $44.10 | $44.38 | $44.06 | $44.14 | $38.69 | 1,358 |
2018-11-28 | $43.77 | $44.53 | $43.63 | $44.53 | $39.03 | 5,184 |
2018-11-27 | $43.29 | $43.60 | $43.29 | $43.52 | $38.15 | 1,388 |
2018-11-26 | $43.48 | $43.48 | $43.43 | $43.43 | $38.07 | 2,603 |
2018-11-23 | $43.21 | $43.21 | $43.09 | $43.10 | $37.78 | 1,629 |
2018-11-21 | $43.65 | $43.73 | $43.56 | $43.60 | $38.22 | 6,999 |
2018-11-20 | $43.00 | $43.18 | $42.84 | $42.84 | $37.55 | 2,777 |
2018-11-19 | $43.67 | $43.67 | $43.65 | $43.65 | $38.26 | 1,666 |
2018-11-16 | $43.62 | $44.13 | $43.62 | $44.13 | $38.68 | 15,827 |
2018-11-15 | $43.25 | $44.12 | $43.19 | $43.90 | $38.48 | 11,269 |
2018-11-14 | $43.22 | $43.23 | $42.90 | $43.14 | $37.82 | 6,445 |
2018-11-13 | $42.90 | $43.08 | $42.90 | $42.93 | $37.63 | 2,449 |
2018-11-12 | $42.38 | $42.43 | $42.25 | $42.43 | $37.19 | 4,852 |
2018-11-09 | $42.65 | $42.65 | $42.65 | $42.65 | $37.39 | 877 |
2018-11-08 | $43.87 | $43.87 | $43.34 | $43.37 | $38.02 | 2,032 |
2018-11-07 | $44.27 | $44.28 | $44.22 | $44.28 | $38.82 | 15,335 |
2018-11-06 | $43.31 | $43.46 | $43.31 | $43.46 | $38.09 | 1,072 |
2018-11-05 | $43.28 | $43.49 | $43.28 | $43.49 | $38.12 | 6,290 |
2018-11-02 | $43.35 | $43.35 | $42.82 | $43.20 | $37.87 | 1,302 |
2018-11-01 | $42.64 | $42.85 | $42.61 | $42.85 | $37.56 | 3,997 |
2018-10-31 | $41.79 | $41.94 | $41.79 | $41.85 | $36.69 | 23,426 |
2018-10-30 | $41.19 | $41.30 | $41.09 | $41.30 | $36.20 | 1,758 |
2018-10-29 | $41.61 | $41.61 | $40.85 | $40.85 | $35.81 | 1,397 |
2018-10-26 | $41.55 | $41.55 | $41.25 | $41.39 | $36.28 | 2,217 |
2018-10-25 | $41.95 | $42.37 | $41.95 | $42.37 | $37.14 | 6,849 |
2018-10-24 | $41.89 | $41.95 | $41.50 | $41.50 | $36.38 | 4,300 |
2018-10-23 | $42.11 | $42.60 | $42.03 | $42.56 | $37.31 | 15,867 |
2018-10-22 | $43.03 | $43.13 | $43.03 | $43.13 | $37.81 | 1,203 |
2018-10-19 | $42.81 | $42.95 | $42.55 | $42.55 | $37.29 | 22,716 |
2018-10-18 | $42.68 | $42.68 | $42.14 | $42.15 | $36.95 | 2,129 |
2018-10-17 | $43.24 | $43.26 | $43.16 | $43.23 | $37.90 | 6,758 |
2018-10-16 | $43.06 | $43.53 | $43.06 | $43.46 | $38.10 | 7,371 |
2018-10-15 | $42.88 | $43.00 | $42.80 | $43.00 | $37.70 | 6,090 |
2018-10-12 | $43.06 | $43.10 | $42.59 | $43.10 | $37.78 | 17,615 |
2018-10-11 | $42.45 | $42.63 | $41.97 | $42.24 | $37.02 | 19,090 |
2018-10-10 | $43.25 | $43.38 | $43.14 | $43.14 | $37.82 | 2,612 |
2018-10-09 | $43.90 | $44.15 | $43.90 | $44.15 | $38.70 | 5,045 |
2018-10-08 | $43.94 | $44.23 | $43.91 | $44.20 | $38.75 | 30,214 |
2018-10-05 | $44.48 | $44.48 | $44.27 | $44.27 | $38.81 | 1,584 |
2018-10-04 | $44.23 | $44.33 | $44.23 | $44.32 | $38.85 | 1,807 |
2018-10-03 | $45.71 | $45.71 | $45.34 | $45.34 | $39.74 | 1,943 |
2018-10-02 | $45.60 | $45.74 | $45.38 | $45.68 | $40.04 | 2,548 |
2018-10-01 | $46.24 | $46.24 | $46.24 | $46.24 | $40.53 | 689 |
2018-09-28 | $46.15 | $46.15 | $46.15 | $46.15 | $40.45 | 192,627 |
2018-09-27 | $46.13 | $46.26 | $46.13 | $46.21 | $40.51 | 1,768 |
2018-09-26 | $45.94 | $46.34 | $45.94 | $46.34 | $40.62 | 1,018 |
2018-09-25 | $45.84 | $45.84 | $45.84 | $45.84 | $40.18 | 209 |
2018-09-24 | $45.77 | $45.77 | $45.69 | $45.69 | $40.05 | 979 |
2018-09-21 | $46.09 | $46.09 | $46.09 | $46.09 | $40.40 | 715 |
2018-09-20 | $45.55 | $45.75 | $45.52 | $45.72 | $40.08 | 5,594 |
2018-09-19 | $45.17 | $45.42 | $45.17 | $45.37 | $39.77 | 8,695 |
2018-09-18 | $44.79 | $45.00 | $44.79 | $44.97 | $39.42 | 14,578 |
2018-09-17 | $44.33 | $44.51 | $44.33 | $44.33 | $38.86 | 9,394 |
2018-09-14 | $44.71 | $44.87 | $44.53 | $44.72 | $39.20 | 10,237 |
2018-09-13 | $44.68 | $44.72 | $44.67 | $44.71 | $39.19 | 1,095 |
2018-09-12 | $43.80 | $44.40 | $43.80 | $44.27 | $38.81 | 3,546 |
2018-09-11 | $43.77 | $43.90 | $43.77 | $43.87 | $38.46 | 4,944 |
2018-09-10 | $44.26 | $44.26 | $43.98 | $43.99 | $38.56 | 4,320 |
2018-09-07 | $44.59 | $44.59 | $44.19 | $44.29 | $38.82 | 3,298 |
2018-09-06 | $44.63 | $44.63 | $44.42 | $44.58 | $39.08 | 3,910 |
2018-09-05 | $45.18 | $45.18 | $45.18 | $45.18 | $39.60 | 106 |
2018-09-04 | $45.22 | $45.22 | $45.07 | $45.18 | $39.60 | 13,332 |
2018-08-31 | $45.69 | $45.87 | $45.53 | $45.53 | $39.91 | 11,039 |
2018-08-30 | $45.55 | $45.59 | $45.30 | $45.41 | $39.81 | 3,523 |
2018-08-29 | $45.93 | $46.33 | $45.93 | $46.29 | $40.58 | 5,284 |
2018-08-28 | $46.23 | $46.23 | $46.02 | $46.02 | $40.34 | 899 |
2018-08-27 | $45.84 | $46.15 | $45.84 | $46.05 | $40.37 | 4,414 |
2018-08-24 | $45.29 | $45.46 | $45.29 | $45.46 | $39.85 | 960 |
2018-08-23 | $45.08 | $45.12 | $44.84 | $44.85 | $39.32 | 12,021 |
2018-08-22 | $45.21 | $45.25 | $45.21 | $45.25 | $39.67 | 417 |
2018-08-21 | $45.25 | $45.31 | $45.25 | $45.31 | $39.72 | 937 |
2018-08-20 | $44.52 | $44.66 | $44.52 | $44.65 | $39.14 | 3,586 |
2018-08-17 | $43.82 | $44.52 | $43.82 | $44.50 | $39.01 | 6,379 |
2018-08-16 | $44.23 | $44.41 | $44.23 | $44.41 | $38.93 | 1,078 |
2018-08-15 | $43.72 | $43.88 | $43.69 | $43.78 | $38.38 | 1,603 |
2018-08-14 | $44.87 | $44.94 | $44.87 | $44.92 | $39.38 | 2,759 |
2018-08-13 | $44.72 | $44.86 | $44.43 | $44.57 | $39.07 | 1,282 |
2018-08-10 | $45.25 | $45.25 | $45.19 | $45.19 | $39.62 | 1,876 |
2018-08-09 | $46.43 | $46.43 | $46.33 | $46.37 | $40.65 | 1,909 |
2018-08-08 | $46.45 | $46.45 | $46.45 | $46.45 | $40.72 | 218 |
2018-08-07 | $46.45 | $46.45 | $46.45 | $46.45 | $40.72 | 500 |
2018-08-06 | $45.87 | $45.99 | $45.84 | $45.90 | $40.23 | 4,014 |
2018-08-03 | $46.18 | $46.31 | $46.18 | $46.27 | $40.56 | 1,765 |
2018-08-02 | $45.84 | $46.24 | $45.84 | $46.24 | $40.53 | 739 |
2018-08-01 | $46.93 | $47.01 | $46.80 | $46.80 | $41.02 | 1,333 |
2018-07-31 | $47.02 | $47.41 | $47.02 | $47.30 | $41.46 | 10,472 |
2018-07-30 | $47.04 | $47.07 | $46.91 | $46.99 | $41.19 | 5,386 |
2018-07-27 | $47.20 | $47.20 | $47.01 | $47.02 | $41.21 | 915 |
2018-07-26 | $47.00 | $47.00 | $46.97 | $46.97 | $41.17 | 995 |
2018-07-25 | $47.46 | $47.46 | $47.46 | $47.46 | $41.60 | 15,110 |
2018-07-24 | $46.56 | $46.72 | $46.55 | $46.67 | $40.91 | 2,877 |
2018-07-23 | $45.92 | $45.97 | $45.90 | $45.90 | $40.24 | 1,803 |
2018-07-20 | $46.02 | $46.02 | $46.02 | $46.02 | $40.34 | 409 |
2018-07-19 | $45.42 | $45.42 | $45.42 | $45.42 | $39.81 | 10,344 |
2018-07-18 | $45.83 | $45.83 | $45.83 | $45.83 | $40.17 | 312 |
2018-07-17 | $46.10 | $46.29 | $46.10 | $46.29 | $40.58 | 4,544 |
2018-07-16 | $46.11 | $46.11 | $46.07 | $46.07 | $40.38 | 1,199 |
2018-07-13 | $46.33 | $46.42 | $46.33 | $46.42 | $40.69 | 629 |
2018-07-12 | $46.18 | $46.18 | $46.18 | $46.18 | $40.48 | 262 |
2018-07-11 | $46.00 | $46.00 | $45.80 | $45.80 | $40.15 | 1,369 |
2018-07-10 | $46.55 | $46.59 | $46.55 | $46.59 | $40.84 | 7,164 |
2018-07-09 | $46.81 | $46.91 | $46.81 | $46.88 | $41.09 | 2,317 |
2018-07-06 | $45.86 | $46.41 | $45.86 | $46.27 | $40.56 | 8,923 |
2018-07-05 | $45.75 | $45.80 | $45.54 | $45.65 | $40.02 | 2,862 |
2018-07-03 | $46.16 | $46.19 | $45.86 | $45.86 | $40.20 | 2,396 |
2018-07-02 | $45.96 | $46.10 | $45.86 | $46.10 | $40.41 | 6,409 |
2018-06-29 | $46.84 | $46.94 | $46.78 | $46.86 | $41.08 | 2,742 |
2018-06-28 | $45.90 | $46.15 | $45.87 | $46.12 | $40.43 | 3,487 |
2018-06-27 | $46.68 | $46.74 | $45.98 | $46.00 | $40.32 | 3,273 |
2018-06-26 | $47.10 | $47.26 | $47.04 | $47.08 | $41.27 | 2,663 |
2018-06-25 | $47.30 | $47.35 | $47.02 | $47.34 | $41.50 | 13,385 |
2018-06-22 | $47.85 | $47.85 | $47.64 | $47.68 | $41.80 | 6,700 |
2018-06-21 | $47.59 | $47.59 | $47.23 | $47.23 | $41.40 | 3,724 |
2018-06-20 | $48.11 | $48.13 | $47.92 | $47.92 | $42.01 | 3,746 |
2018-06-19 | $47.87 | $48.03 | $47.86 | $48.00 | $42.08 | 3,394 |
2018-06-18 | $48.60 | $48.76 | $48.50 | $48.75 | $42.73 | 3,758 |
2018-06-15 | $49.08 | $49.27 | $48.96 | $49.24 | $43.16 | 3,910 |
2018-06-14 | $50.05 | $50.05 | $49.74 | $49.74 | $43.60 | 13,435 |
2018-06-13 | $50.61 | $50.65 | $50.20 | $50.21 | $44.01 | 2,583 |
2018-06-12 | $50.76 | $50.76 | $50.47 | $50.63 | $44.38 | 2,512 |
2018-06-11 | $50.94 | $51.04 | $50.88 | $50.94 | $44.65 | 5,286 |
2018-06-08 | $50.69 | $50.85 | $50.67 | $50.82 | $44.55 | 3,767 |
2018-06-07 | $50.88 | $51.09 | $50.81 | $51.09 | $44.79 | 2,068 |
2018-06-06 | $51.12 | $51.41 | $51.12 | $51.41 | $45.07 | 2,333 |
2018-06-05 | $50.68 | $50.77 | $50.51 | $50.65 | $44.40 | 6,145 |
2018-06-04 | $50.74 | $50.82 | $50.74 | $50.75 | $44.49 | 2,496 |
2018-06-01 | $50.31 | $50.37 | $50.25 | $50.32 | $44.11 | 5,524 |
2018-05-31 | $50.02 | $50.10 | $49.92 | $49.97 | $43.66 | 2,249 |
2018-05-30 | $49.82 | $50.18 | $49.82 | $50.18 | $43.84 | 3,372 |
2018-05-29 | $50.23 | $50.37 | $49.64 | $49.64 | $43.37 | 2,816 |
2018-05-25 | $50.33 | $50.33 | $50.28 | $50.32 | $43.97 | 2,550 |
2018-05-24 | $49.97 | $50.39 | $49.94 | $50.39 | $44.03 | 3,208 |
2018-05-23 | $50.24 | $50.91 | $50.24 | $50.90 | $44.47 | 2,664 |
2018-05-22 | $51.32 | $51.37 | $51.19 | $51.19 | $44.73 | 2,131 |
2018-05-21 | $51.17 | $51.22 | $51.09 | $51.18 | $44.72 | 23,793 |
2018-05-18 | $50.86 | $50.89 | $50.78 | $50.89 | $44.46 | 3,421 |
2018-05-17 | $51.08 | $51.12 | $50.92 | $50.93 | $44.50 | 2,970 |
2018-05-16 | $51.42 | $51.66 | $51.38 | $51.58 | $45.07 | 14,635 |
2018-05-15 | $51.38 | $51.39 | $51.06 | $51.18 | $44.72 | 2,236 |
2018-05-14 | $52.25 | $52.25 | $51.96 | $51.97 | $45.41 | 4,647 |
2018-05-11 | $51.61 | $51.61 | $51.61 | $51.61 | $45.09 | 183 |
2018-05-10 | $51.18 | $51.68 | $51.18 | $51.61 | $45.09 | 3,164 |
2018-05-09 | $50.61 | $50.65 | $50.44 | $50.56 | $44.18 | 18,720 |
2018-05-08 | $50.30 | $50.42 | $50.20 | $50.35 | $43.99 | 2,289 |
2018-05-07 | $50.40 | $50.55 | $50.34 | $50.40 | $44.04 | 28,969 |
2018-05-04 | $50.38 | $50.91 | $50.38 | $50.77 | $44.36 | 3,290 |
2018-05-03 | $50.72 | $50.72 | $50.14 | $50.68 | $44.28 | 20,027 |
2018-05-02 | $51.04 | $51.41 | $50.73 | $50.76 | $44.35 | 3,444 |
2018-05-01 | $51.01 | $51.01 | $50.57 | $50.57 | $44.19 | 72,305 |
2018-04-30 | $51.79 | $51.82 | $51.31 | $51.31 | $44.83 | 5,986 |
2018-04-27 | $51.39 | $51.54 | $51.39 | $51.54 | $45.03 | 3,793 |
2018-04-26 | $50.98 | $51.26 | $50.97 | $51.26 | $44.79 | 25,745 |
2018-04-25 | $50.81 | $50.83 | $50.81 | $50.83 | $44.41 | 433 |
2018-04-24 | $51.52 | $51.52 | $50.89 | $50.99 | $44.55 | 26,385 |
2018-04-23 | $51.32 | $51.38 | $51.01 | $51.07 | $44.62 | 36,226 |
2018-04-20 | $51.59 | $51.59 | $51.12 | $51.27 | $44.80 | 4,625 |
2018-04-19 | $52.12 | $52.12 | $52.01 | $52.01 | $45.44 | 391 |
2018-04-18 | $51.61 | $52.01 | $51.61 | $51.97 | $45.41 | 28,261 |
2018-04-17 | $51.29 | $51.66 | $51.29 | $51.52 | $45.01 | 3,711 |
2018-04-16 | $51.45 | $51.67 | $51.40 | $51.64 | $45.12 | 5,427 |
2018-04-13 | $51.95 | $51.95 | $51.47 | $51.64 | $45.12 | 3,359 |
2018-04-12 | $51.93 | $52.09 | $51.85 | $51.98 | $45.42 | 19,355 |
2018-04-11 | $51.76 | $51.89 | $51.76 | $51.84 | $45.29 | 3,174 |
2018-04-10 | $51.82 | $52.14 | $51.82 | $52.04 | $45.47 | 19,484 |
2018-04-09 | $51.44 | $51.65 | $51.18 | $51.18 | $44.72 | 23,921 |
2018-04-06 | $51.62 | $51.83 | $51.00 | $51.00 | $44.56 | 1,459 |
2018-04-05 | $51.96 | $52.21 | $51.96 | $52.03 | $45.46 | 3,525 |
2018-04-04 | $51.07 | $52.15 | $51.07 | $52.07 | $45.49 | 201,437 |
2018-04-03 | $51.89 | $52.07 | $51.60 | $52.07 | $45.50 | 199,709 |
2018-04-02 | $51.82 | $51.82 | $50.80 | $51.14 | $44.68 | 18,092 |
2018-03-29 | $51.74 | $52.30 | $51.74 | $52.07 | $45.50 | 16,888 |
2018-03-28 | $51.26 | $51.53 | $51.14 | $51.21 | $44.74 | 7,550 |
2018-03-27 | $52.08 | $52.08 | $51.84 | $52.00 | $45.43 | 2,262 |
2018-03-26 | $51.57 | $51.93 | $51.37 | $51.90 | $45.35 | 46,356 |
2018-03-23 | $51.34 | $51.34 | $50.47 | $50.47 | $44.10 | 1,096 |
2018-03-22 | $51.92 | $52.07 | $51.46 | $51.46 | $44.96 | 6,910 |
2018-03-21 | $52.49 | $52.81 | $52.49 | $52.81 | $46.14 | 3,368 |
2018-03-20 | $52.47 | $52.65 | $52.47 | $52.53 | $45.90 | 3,592 |
2018-03-19 | $52.20 | $52.21 | $51.75 | $51.89 | $45.34 | 5,011 |
2018-03-16 | $52.60 | $52.73 | $52.60 | $52.71 | $46.05 | 8,843 |
2018-03-15 | $52.88 | $52.88 | $52.52 | $52.60 | $45.96 | 12,302 |
2018-03-14 | $53.17 | $53.17 | $52.61 | $52.77 | $46.11 | 32,072 |
2018-03-13 | $53.40 | $53.40 | $52.66 | $52.70 | $46.05 | 4,199 |
2018-03-12 | $53.27 | $53.34 | $53.15 | $53.30 | $46.57 | 7,829 |
2018-03-09 | $52.54 | $53.13 | $52.54 | $53.08 | $46.38 | 4,337 |
2018-03-08 | $52.05 | $52.08 | $51.92 | $51.98 | $45.42 | 23,587 |
2018-03-07 | $51.83 | $52.11 | $51.71 | $52.11 | $45.53 | 3,573 |
2018-03-06 | $52.43 | $52.56 | $52.33 | $52.34 | $45.73 | 9,441 |
2018-03-05 | $51.44 | $52.01 | $51.36 | $52.01 | $45.44 | 1,584 |
2018-03-02 | $51.30 | $52.01 | $51.30 | $51.97 | $45.41 | 3,792 |
2018-03-01 | $52.25 | $52.31 | $51.40 | $51.90 | $45.35 | 47,766 |
2018-02-28 | $52.71 | $52.71 | $52.07 | $52.07 | $45.50 | 1,149 |
2018-02-27 | $53.29 | $53.33 | $52.54 | $52.54 | $45.91 | 8,026 |
2018-02-26 | $53.73 | $54.00 | $53.58 | $54.00 | $47.18 | 6,801 |
2018-02-23 | $53.14 | $53.50 | $53.13 | $53.50 | $46.74 | 32,352 |
2018-02-22 | $52.64 | $52.91 | $52.62 | $52.62 | $45.97 | 1,926 |
2018-02-21 | $52.54 | $52.56 | $52.54 | $52.56 | $45.92 | 433,993 |
2018-02-20 | $52.39 | $52.51 | $52.32 | $52.48 | $45.85 | 4,781 |
2018-02-16 | $53.08 | $53.49 | $53.08 | $53.26 | $46.54 | 13,831 |
2018-02-15 | $53.10 | $53.22 | $52.64 | $53.16 | $46.45 | 12,454 |
2018-02-14 | $50.97 | $52.32 | $50.97 | $52.29 | $45.69 | 14,103 |
2018-02-13 | $50.91 | $51.30 | $50.91 | $51.30 | $44.82 | 36,240 |
2018-02-12 | $51.02 | $51.43 | $50.78 | $51.16 | $44.70 | 19,732 |
2018-02-09 | $50.32 | $50.86 | $49.10 | $50.45 | $44.08 | 62,352 |
2018-02-08 | $51.79 | $51.79 | $49.66 | $49.68 | $43.41 | 14,360 |
2018-02-07 | $52.16 | $52.46 | $51.89 | $51.89 | $45.34 | 8,100 |
2018-02-06 | $52.20 | $53.58 | $52.20 | $53.27 | $46.55 | 55,221 |
2018-02-05 | $53.77 | $54.02 | $52.16 | $52.16 | $45.57 | 25,021 |
2018-02-02 | $54.29 | $54.29 | $53.66 | $53.66 | $46.88 | 28,623 |
2018-02-01 | $55.07 | $55.16 | $54.83 | $54.91 | $47.98 | 23,204 |
2018-01-31 | $55.55 | $55.55 | $54.94 | $55.08 | $48.13 | 30,409 |
2018-01-30 | $55.16 | $55.16 | $54.81 | $54.95 | $48.01 | 41,729 |
2018-01-29 | $55.59 | $55.59 | $55.44 | $55.49 | $48.48 | 39,584 |
2018-01-26 | $55.87 | $56.13 | $55.79 | $56.13 | $49.04 | 56,123 |
2018-01-25 | $55.59 | $55.84 | $55.39 | $55.48 | $48.47 | 24,545 |
2018-01-24 | $55.49 | $55.65 | $55.25 | $55.52 | $48.51 | 17,737 |
2018-01-23 | $54.96 | $55.11 | $54.96 | $55.08 | $48.13 | 9,335 |
2018-01-22 | $54.55 | $54.97 | $54.55 | $54.97 | $48.03 | 10,029 |
2018-01-19 | $54.54 | $54.71 | $54.43 | $54.70 | $47.79 | 22,528 |
2018-01-18 | $54.02 | $54.08 | $53.91 | $53.98 | $47.17 | 6,382 |
2018-01-17 | $53.89 | $54.32 | $53.86 | $54.20 | $47.35 | 7,554 |
2018-01-16 | $54.10 | $54.10 | $53.50 | $53.61 | $46.84 | 21,199 |
2018-01-12 | $53.72 | $54.17 | $53.72 | $54.17 | $47.33 | 10,196 |
2018-01-11 | $53.34 | $53.71 | $53.34 | $53.68 | $46.90 | 582,502 |
2018-01-10 | $53.16 | $53.30 | $53.13 | $53.14 | $46.43 | 15,191 |
2018-01-09 | $53.39 | $53.41 | $53.24 | $53.31 | $46.58 | 5,725 |
2018-01-08 | $53.43 | $53.55 | $53.39 | $53.51 | $46.75 | 15,268 |
2018-01-05 | $53.08 | $53.34 | $53.05 | $53.32 | $46.59 | 10,379 |
2018-01-04 | $52.82 | $52.94 | $52.78 | $52.87 | $46.19 | 11,246 |
2018-01-03 | $52.55 | $52.89 | $52.55 | $52.76 | $46.10 | 7,906 |
2018-01-02 | $52.31 | $52.39 | $52.19 | $52.39 | $45.78 | 5,423 |
2017-12-29 | $51.58 | $51.58 | $51.37 | $51.37 | $44.88 | 3,423 |
2017-12-28 | $51.20 | $51.29 | $51.17 | $51.17 | $44.71 | 3,969 |
2017-12-27 | $50.68 | $50.69 | $50.53 | $50.59 | $44.20 | 74,814 |
2017-12-26 | $50.66 | $50.79 | $50.66 | $50.73 | $44.32 | 3,086 |
2017-12-22 | $50.51 | $50.68 | $50.50 | $50.68 | $44.28 | 4,480 |
2017-12-21 | $50.47 | $50.65 | $50.47 | $50.54 | $44.04 | 3,609 |
2017-12-20 | $50.44 | $50.49 | $50.37 | $50.39 | $43.91 | 4,562 |
2017-12-19 | $50.34 | $50.34 | $49.99 | $50.06 | $43.62 | 8,160 |
2017-12-18 | $50.28 | $50.45 | $50.28 | $50.42 | $43.93 | 3,120 |
2017-12-15 | $50.34 | $50.34 | $50.18 | $50.22 | $43.53 | 6,566 |
2017-12-14 | $50.15 | $50.21 | $50.06 | $50.08 | $43.41 | 3,182 |
2017-12-13 | $50.04 | $50.25 | $50.04 | $50.25 | $43.56 | 2,584 |
2017-12-12 | $49.37 | $49.50 | $49.31 | $49.46 | $42.87 | 3,476 |
2017-12-11 | $49.62 | $49.78 | $49.62 | $49.74 | $43.11 | 3,475 |
2017-12-08 | $49.50 | $49.50 | $49.50 | $49.50 | $42.91 | 251,032 |
2017-12-07 | $48.99 | $49.20 | $48.97 | $49.07 | $42.53 | 31,500 |
2017-12-06 | $49.12 | $49.20 | $49.03 | $49.12 | $42.58 | 37,706 |
2017-12-05 | $49.98 | $50.08 | $49.89 | $49.90 | $43.25 | 2,866 |
2017-12-04 | $50.03 | $50.03 | $49.78 | $49.78 | $43.15 | 3,165 |
2017-12-01 | $49.83 | $49.83 | $49.47 | $49.66 | $43.05 | 4,520 |
2017-11-30 | $49.80 | $49.99 | $49.80 | $49.85 | $43.21 | 3,590 |
2017-11-29 | $50.51 | $50.51 | $50.02 | $50.03 | $43.36 | 5,801 |
2017-11-28 | $50.48 | $50.53 | $50.48 | $50.50 | $43.77 | 2,117 |
2017-11-27 | $50.42 | $50.42 | $50.16 | $50.16 | $43.48 | 53,048 |
2017-11-24 | $50.76 | $50.85 | $50.76 | $50.83 | $44.06 | 1,148 |
2017-11-22 | $50.76 | $50.89 | $50.75 | $50.89 | $44.11 | 2,364 |
2017-11-21 | $50.45 | $50.64 | $50.45 | $50.56 | $43.82 | 4,181 |
2017-11-20 | $49.85 | $50.05 | $49.85 | $50.02 | $43.36 | 14,544 |
2017-11-17 | $50.00 | $50.07 | $49.92 | $49.99 | $43.33 | 3,010 |
2017-11-16 | $49.99 | $50.16 | $49.99 | $50.02 | $43.36 | 2,793 |
2017-11-15 | $49.47 | $49.47 | $49.35 | $49.35 | $42.77 | 3,303 |
2017-11-14 | $49.97 | $49.97 | $49.75 | $49.78 | $43.15 | 4,171 |
2017-11-13 | $49.74 | $49.91 | $49.74 | $49.89 | $43.24 | 2,704 |
2017-11-10 | $50.11 | $50.11 | $49.97 | $50.05 | $43.38 | 1,386 |
2017-11-09 | $50.14 | $50.21 | $50.00 | $50.21 | $43.52 | 3,332 |
2017-11-08 | $50.36 | $50.41 | $50.32 | $50.41 | $43.69 | 3,740 |
2017-11-07 | $50.43 | $50.43 | $50.08 | $50.09 | $43.42 | 12,879 |
2017-11-06 | $50.27 | $50.53 | $50.27 | $50.50 | $43.77 | 15,217 |
2017-11-03 | $50.27 | $50.27 | $49.99 | $50.16 | $43.48 | 18,768 |
2017-11-02 | $50.30 | $50.47 | $50.27 | $50.41 | $43.69 | 6,489 |
2017-11-01 | $50.55 | $50.55 | $50.34 | $50.34 | $43.63 | 150,524 |
2017-10-31 | $50.23 | $50.25 | $50.18 | $50.22 | $43.53 | 10,404 |
2017-10-30 | $49.89 | $49.92 | $49.73 | $49.77 | $43.14 | 54,062 |
2017-10-27 | $50.07 | $50.29 | $50.07 | $50.25 | $43.55 | 3,613 |
2017-10-26 | $50.26 | $50.26 | $49.94 | $49.94 | $43.29 | 101,286 |
VictoryShares USAA MSCI Emerging Markets Value Momentum ETF (UEVM) News Headlines
Recent VictoryShares USAA MSCI Emerging Markets Value Momentum ETF (UEVM) News
Similar Companies to VictoryShares USAA MSCI Emerging Markets Value Momentum ETF (UEVM) 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 | -- | -- | -- |