Virtus Reaves Utilities ETF (UTES) Exchange: NYSE ARCA
Data as of May 2, 2025
$66.12 ($0.11) 0.17%
Virtus Reaves Utilities ETF - Daily Information
Click for more stock information on Virtus Reaves Utilities ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $66.13 |
Previous Close | $66.12 |
High | $66.30 |
Low | $65.87 |
Adjusted Open | $66.13 |
Previous Adjusted Close | $66.12 |
Adjusted High | $66.30 |
Adjusted Low | $65.87 |
About Virtus Reaves Utilities ETF (UTES)
Under normal market conditions, the Fund invests not less than 80% of its net assets (plus the amount of any borrowings for investment purposes) in equity securities of companies in the Utility Sector (“Utility Sector Companies”). The Fund considers a company to be a “Utility Sector Company” if at least 50% of the company’s assets or customers are committed to, or at least 50% of the company’s revenues, gross income or profits derive from, the provision of products, services or equipment for the generation or distribution of electricity, gas or water. The Fund is an actively managed ETF and, thus, does not seek to replicate the performance of a specified index of securities. Instead, it uses an active investment strategy that seeks to meet its investment objective. W. H. Reaves & Co., Inc. d/b/a Reaves Asset Management, the Fund’s investment sub-adviser (the “Sub-Adviser” or “Reaves Asset Management”), manages the Fund’s assets using a value-based, bottom-up stock selection approach. In making investment decisions, the Sub-Adviser primarily invests in common stocks of Utility Sector Companies that the Sub-Adviser deems to be attractive based on the potential for growth of income and capital appreciation over time. While the Sub-Adviser may consider a number of factors in making investment decisions, the Sub-Adviser generally seeks to acquire Utility Sector Companies that have or reflect one or more of the following characteristics: • conservative capital structures; • solid balance sheets; • history of and/or potential for growing earnings and raising dividends; • positive catalysts that may unlock value; and/or • lower-than-market levels of volatility, correlation or similar characteristics. In evaluating potential investments, the Sub-Adviser may consider, among other things, earnings and cash flow potential, dividend prospects and tax treatment of dividends, strength of business franchises and estimates of net asset value. Investments are added to the Fund’s portfolio if they satisfy value-based criteria and the Sub-Adviser believes that they offer potential for short or long-term growth or income, or that they will contribute to the portfolio’s risk profile. Investments may be removed from the Fund’s portfolio if they exceed the Sub-Adviser’s estimates of full value, the Sub-Adviser believes that they are adding inefficient risk to the portfolio, the Sub-Adviser believes that the initial investment thesis fails, or the Sub-Adviser is seeking to raise funds for more attractive investment opportunities or other purposes. Although the Fund may invest in foreign Utility Sector Companies, including, without limitation, through investments in American Depositary Receipts (“ADRs”), the Fund will invest primarily in U.S. Utility Sector Companies. The Fund may invest in securities of issuers of any market capitalization. The Fund is non-diversified, which means that it can invest a greater percentage of its assets in any one issuer than a diversified fund can.
Invest in Virtus Reaves Utilities ETF (UTES)
Historical Stock Data for Virtus Reaves Utilities ETF (UTES)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $66.13 | $66.30 | $65.87 | $66.12 | $66.12 | 24,354 |
2025-04-24 | $65.34 | $66.46 | $65.11 | $66.01 | $66.01 | 29,410 |
2025-04-23 | $65.69 | $66.32 | $64.86 | $65.25 | $65.25 | 35,618 |
2025-04-22 | $63.00 | $64.42 | $63.00 | $64.33 | $64.33 | 55,191 |
2025-04-21 | $64.13 | $64.13 | $61.42 | $62.22 | $62.22 | 69,926 |
2025-04-17 | $64.24 | $65.29 | $64.24 | $64.53 | $64.53 | 50,223 |
2025-04-16 | $64.32 | $64.82 | $63.68 | $64.05 | $64.05 | 58,687 |
2025-04-15 | $64.33 | $64.87 | $64.13 | $64.46 | $64.46 | 31,792 |
2025-04-14 | $64.25 | $64.41 | $63.52 | $64.17 | $64.17 | 37,609 |
2025-04-11 | $62.11 | $63.20 | $61.40 | $63.06 | $63.06 | 54,013 |
2025-04-10 | $62.64 | $63.01 | $61.03 | $62.16 | $62.16 | 99,898 |
2025-04-09 | $59.36 | $63.67 | $58.27 | $63.38 | $63.38 | 130,071 |
2025-04-08 | $61.57 | $62.16 | $59.19 | $59.79 | $59.79 | 144,271 |
2025-04-07 | $58.30 | $61.65 | $57.24 | $59.84 | $59.84 | 142,560 |
2025-04-04 | $62.81 | $62.97 | $59.08 | $59.64 | $59.64 | 124,059 |
2025-04-03 | $64.75 | $65.57 | $63.57 | $63.59 | $63.59 | 80,103 |
2025-04-02 | $65.02 | $66.46 | $64.95 | $66.34 | $66.34 | 32,283 |
2025-04-01 | $64.76 | $65.44 | $64.15 | $65.35 | $65.35 | 45,683 |
2025-03-31 | $63.68 | $64.85 | $63.65 | $64.60 | $64.60 | 49,206 |
2025-03-28 | $64.31 | $64.83 | $64.22 | $64.29 | $64.29 | 37,461 |
2025-03-27 | $64.37 | $64.88 | $64.00 | $64.17 | $64.17 | 41,384 |
2025-03-26 | $64.99 | $65.26 | $64.43 | $64.60 | $64.60 | 36,985 |
2025-03-25 | $66.18 | $66.18 | $64.77 | $65.19 | $65.19 | 50,001 |
2025-03-24 | $66.15 | $66.64 | $65.90 | $66.07 | $66.07 | 45,885 |
2025-03-21 | $65.43 | $65.50 | $64.96 | $65.45 | $65.45 | 56,148 |
2025-03-20 | $65.37 | $65.96 | $65.32 | $65.78 | $65.78 | 32,766 |
2025-03-19 | $64.78 | $66.05 | $64.78 | $65.82 | $65.56 | 44,505 |
2025-03-18 | $65.20 | $65.20 | $64.25 | $64.87 | $64.61 | 36,516 |
2025-03-17 | $65.08 | $65.87 | $65.08 | $65.44 | $65.18 | 74,228 |
2025-03-14 | $63.54 | $65.07 | $63.54 | $64.97 | $64.71 | 34,937 |
2025-03-13 | $63.87 | $63.87 | $62.77 | $63.21 | $62.96 | 50,553 |
2025-03-12 | $63.43 | $64.37 | $62.95 | $63.62 | $63.37 | 68,002 |
2025-03-11 | $61.80 | $62.88 | $61.73 | $62.51 | $62.26 | 97,254 |
2025-03-10 | $61.34 | $61.76 | $60.42 | $61.51 | $61.27 | 163,814 |
2025-03-07 | $61.83 | $62.65 | $61.27 | $62.10 | $61.86 | 168,361 |
2025-03-06 | $63.57 | $63.57 | $61.47 | $61.72 | $61.48 | 131,723 |
2025-03-05 | $64.21 | $64.65 | $63.50 | $64.36 | $64.11 | 100,697 |
2025-03-04 | $65.10 | $65.89 | $64.27 | $64.68 | $64.43 | 97,027 |
2025-03-03 | $66.54 | $66.65 | $64.92 | $65.42 | $65.16 | 111,370 |
2025-02-28 | $65.46 | $66.56 | $65.27 | $66.50 | $66.50 | 126,917 |
2025-02-27 | $68.06 | $68.06 | $65.38 | $65.42 | $65.42 | 98,559 |
2025-02-26 | $67.60 | $68.69 | $67.31 | $67.80 | $67.80 | 88,368 |
2025-02-25 | $67.08 | $67.12 | $64.95 | $67.00 | $67.00 | 123,469 |
2025-02-24 | $69.47 | $69.47 | $67.72 | $68.32 | $68.32 | 188,426 |
2025-02-21 | $70.76 | $70.76 | $68.66 | $69.19 | $69.19 | 97,229 |
2025-02-20 | $71.32 | $71.32 | $70.00 | $70.46 | $70.46 | 87,748 |
2025-02-19 | $71.22 | $71.83 | $70.82 | $71.49 | $71.49 | 110,957 |
2025-02-18 | $70.71 | $71.38 | $70.55 | $71.31 | $71.31 | 128,327 |
2025-02-14 | $70.29 | $71.02 | $69.76 | $70.21 | $70.21 | 64,726 |
2025-02-13 | $70.08 | $70.24 | $69.32 | $70.18 | $70.18 | 116,226 |
2025-02-12 | $68.74 | $70.22 | $68.32 | $69.90 | $69.90 | 119,069 |
2025-02-11 | $69.41 | $69.80 | $68.82 | $69.80 | $69.80 | 92,985 |
2025-02-10 | $69.52 | $69.73 | $69.03 | $69.73 | $69.73 | 78,390 |
2025-02-07 | $69.73 | $70.21 | $68.91 | $69.12 | $69.12 | 74,354 |
2025-02-06 | $70.08 | $70.08 | $68.98 | $69.64 | $69.64 | 93,415 |
2025-02-05 | $69.52 | $70.36 | $68.96 | $69.70 | $69.70 | 123,913 |
2025-02-04 | $68.67 | $68.90 | $67.45 | $68.75 | $68.75 | 76,278 |
2025-02-03 | $67.00 | $69.16 | $66.62 | $68.89 | $68.89 | 179,746 |
2025-01-31 | $69.11 | $69.27 | $68.10 | $68.27 | $68.27 | 183,732 |
2025-01-30 | $67.48 | $69.21 | $67.48 | $69.08 | $69.08 | 131,860 |
2025-01-29 | $65.79 | $67.30 | $65.60 | $66.57 | $66.57 | 87,853 |
2025-01-28 | $66.07 | $66.07 | $64.03 | $65.63 | $65.63 | 212,822 |
2025-01-27 | $67.93 | $67.93 | $64.22 | $65.08 | $65.08 | 408,147 |
2025-01-24 | $72.48 | $72.81 | $71.93 | $72.68 | $72.68 | 127,041 |
2025-01-23 | $72.09 | $73.25 | $72.02 | $72.21 | $72.21 | 350,949 |
2025-01-22 | $73.23 | $73.23 | $71.57 | $71.84 | $71.84 | 191,372 |
2025-01-21 | $71.83 | $72.85 | $71.41 | $72.27 | $72.27 | 233,105 |
2025-01-17 | $70.38 | $70.70 | $69.78 | $70.44 | $70.44 | 182,570 |
2025-01-16 | $68.86 | $70.63 | $68.86 | $70.50 | $70.50 | 324,085 |
2025-01-15 | $68.73 | $69.20 | $68.13 | $68.46 | $68.46 | 103,441 |
2025-01-14 | $66.63 | $67.72 | $66.48 | $67.41 | $67.41 | 81,310 |
2025-01-13 | $66.84 | $66.84 | $65.24 | $66.15 | $66.15 | 124,178 |
2025-01-10 | $67.05 | $67.88 | $66.38 | $67.31 | $67.31 | 164,736 |
2025-01-08 | $65.96 | $66.01 | $64.28 | $66.01 | $66.01 | 180,114 |
2025-01-07 | $66.79 | $66.79 | $65.45 | $66.11 | $66.11 | 105,156 |
2025-01-06 | $67.23 | $67.23 | $65.94 | $66.47 | $66.47 | 177,550 |
2025-01-03 | $66.09 | $66.98 | $65.54 | $66.71 | $66.71 | 156,704 |
2025-01-02 | $64.32 | $65.39 | $64.23 | $65.33 | $65.33 | 138,565 |
2024-12-31 | $64.19 | $64.32 | $63.55 | $63.75 | $63.75 | 62,776 |
2024-12-30 | $63.63 | $64.17 | $63.17 | $64.03 | $64.03 | 225,097 |
2024-12-27 | $64.43 | $64.43 | $63.61 | $64.15 | $64.15 | 46,294 |
2024-12-26 | $64.79 | $64.89 | $64.35 | $64.72 | $64.72 | 40,343 |
2024-12-24 | $64.46 | $64.87 | $64.16 | $64.87 | $64.87 | 19,297 |
2024-12-23 | $63.66 | $64.27 | $62.84 | $64.27 | $64.27 | 57,415 |
2024-12-20 | $62.04 | $64.00 | $62.00 | $63.78 | $63.78 | 78,230 |
2024-12-19 | $63.11 | $63.88 | $63.11 | $63.24 | $62.97 | 106,959 |
2024-12-18 | $65.00 | $65.00 | $62.74 | $62.79 | $62.53 | 90,245 |
2024-12-17 | $65.10 | $65.16 | $64.32 | $64.71 | $64.44 | 82,319 |
2024-12-16 | $65.70 | $66.27 | $65.28 | $65.56 | $65.28 | 57,407 |
2024-12-13 | $65.97 | $66.14 | $65.68 | $65.70 | $65.42 | 50,395 |
2024-12-12 | $66.01 | $66.51 | $65.66 | $65.66 | $65.38 | 65,034 |
2024-12-11 | $65.73 | $66.07 | $65.43 | $65.76 | $65.48 | 64,494 |
2024-12-10 | $66.40 | $66.40 | $65.03 | $65.40 | $65.12 | 114,003 |
2024-12-09 | $68.38 | $68.38 | $66.24 | $66.65 | $66.37 | 110,877 |
2024-12-06 | $69.24 | $69.47 | $68.12 | $68.37 | $68.08 | 92,134 |
2024-12-05 | $69.12 | $69.44 | $68.79 | $69.07 | $68.78 | 108,086 |
2024-12-04 | $68.52 | $69.05 | $68.41 | $68.85 | $68.56 | 71,105 |
2024-12-03 | $68.65 | $69.02 | $67.98 | $68.06 | $67.77 | 57,970 |
2024-12-02 | $69.99 | $70.15 | $68.24 | $68.32 | $68.03 | 111,505 |
2024-11-29 | $69.74 | $70.05 | $69.70 | $69.83 | $69.83 | 73,459 |
2024-11-27 | $70.35 | $70.35 | $69.30 | $69.49 | $69.49 | 106,918 |
2024-11-26 | $68.54 | $70.11 | $68.54 | $70.09 | $70.09 | 108,409 |
2024-11-25 | $69.92 | $69.92 | $68.00 | $68.62 | $68.62 | 108,258 |
2024-11-22 | $70.02 | $70.02 | $68.72 | $69.05 | $69.05 | 143,690 |
2024-11-21 | $67.84 | $69.71 | $67.50 | $69.69 | $69.69 | 152,762 |
2024-11-20 | $68.07 | $68.18 | $67.02 | $67.43 | $67.43 | 122,462 |
2024-11-19 | $66.16 | $67.80 | $65.81 | $67.80 | $67.80 | 117,907 |
2024-11-18 | $65.77 | $67.05 | $65.77 | $66.58 | $66.58 | 69,218 |
2024-11-15 | $64.80 | $65.65 | $64.51 | $65.61 | $65.61 | 55,360 |
2024-11-14 | $65.46 | $65.83 | $64.82 | $64.93 | $64.93 | 61,891 |
2024-11-13 | $66.02 | $66.31 | $65.15 | $65.34 | $65.34 | 61,992 |
2024-11-12 | $66.08 | $66.08 | $64.76 | $65.51 | $65.51 | 81,553 |
2024-11-11 | $66.15 | $66.54 | $65.80 | $66.24 | $66.24 | 86,639 |
2024-11-08 | $64.70 | $65.84 | $64.70 | $65.74 | $65.74 | 67,342 |
2024-11-07 | $64.24 | $65.10 | $63.71 | $64.41 | $64.41 | 145,183 |
2024-11-06 | $63.27 | $63.40 | $62.60 | $63.24 | $63.24 | 104,822 |
2024-11-05 | $61.56 | $63.07 | $61.15 | $63.05 | $63.05 | 77,019 |
2024-11-04 | $61.35 | $61.49 | $60.58 | $61.24 | $61.24 | 131,264 |
2024-11-01 | $64.65 | $64.65 | $62.52 | $62.64 | $62.64 | 106,191 |
2024-10-31 | $63.51 | $64.50 | $63.45 | $64.32 | $64.32 | 50,831 |
2024-10-30 | $63.91 | $63.98 | $63.38 | $63.46 | $63.46 | 35,912 |
2024-10-29 | $64.67 | $64.67 | $63.82 | $63.94 | $63.94 | 63,441 |
2024-10-28 | $64.72 | $65.36 | $64.72 | $65.16 | $65.16 | 49,269 |
2024-10-25 | $65.33 | $65.33 | $64.23 | $64.30 | $64.30 | 41,043 |
2024-10-24 | $65.67 | $65.67 | $64.71 | $64.95 | $64.95 | 124,608 |
2024-10-23 | $64.87 | $65.49 | $64.87 | $65.49 | $65.49 | 102,234 |
2024-10-22 | $65.02 | $65.13 | $64.53 | $64.86 | $64.86 | 45,021 |
2024-10-21 | $65.71 | $65.71 | $64.96 | $65.42 | $65.42 | 65,537 |
2024-10-18 | $64.90 | $65.46 | $64.69 | $65.37 | $65.37 | 76,695 |
2024-10-17 | $66.71 | $66.71 | $64.92 | $64.92 | $64.92 | 70,709 |
2024-10-16 | $64.73 | $65.97 | $64.26 | $65.91 | $65.91 | 106,074 |
2024-10-15 | $64.81 | $64.81 | $64.12 | $64.20 | $64.20 | 68,453 |
2024-10-14 | $63.34 | $64.58 | $63.34 | $64.55 | $64.55 | 71,388 |
2024-10-11 | $62.14 | $63.20 | $61.50 | $63.20 | $63.20 | 71,361 |
2024-10-10 | $63.08 | $63.59 | $62.97 | $62.97 | $62.97 | 36,386 |
2024-10-09 | $64.09 | $64.09 | $62.73 | $63.23 | $63.23 | 117,072 |
2024-10-08 | $64.81 | $64.87 | $64.30 | $64.34 | $64.34 | 59,448 |
2024-10-07 | $66.49 | $66.55 | $64.14 | $64.51 | $64.51 | 164,464 |
2024-10-04 | $65.64 | $66.47 | $65.36 | $66.41 | $66.41 | 115,821 |
2024-10-03 | $65.45 | $66.06 | $65.17 | $65.69 | $65.69 | 89,790 |
2024-10-02 | $64.57 | $65.22 | $64.29 | $64.88 | $64.88 | 63,372 |
2024-10-01 | $64.04 | $64.82 | $63.41 | $64.78 | $64.78 | 85,035 |
2024-09-30 | $64.02 | $64.07 | $63.23 | $63.96 | $63.96 | 102,076 |
2024-09-27 | $63.47 | $63.97 | $63.31 | $63.75 | $63.75 | 81,043 |
2024-09-26 | $64.49 | $64.60 | $62.83 | $63.02 | $63.02 | 158,939 |
2024-09-25 | $63.72 | $64.22 | $63.21 | $64.05 | $64.05 | 98,268 |
2024-09-24 | $63.51 | $63.90 | $63.07 | $63.21 | $63.21 | 106,411 |
2024-09-23 | $63.50 | $64.03 | $62.55 | $63.40 | $63.40 | 123,439 |
2024-09-20 | $60.77 | $62.75 | $60.77 | $62.65 | $62.65 | 53,195 |
2024-09-19 | $60.01 | $60.12 | $59.07 | $59.75 | $59.59 | 51,498 |
2024-09-18 | $59.84 | $60.14 | $59.60 | $59.82 | $59.66 | 36,015 |
2024-09-17 | $60.08 | $60.31 | $59.69 | $59.79 | $59.63 | 60,655 |
2024-09-16 | $59.47 | $59.93 | $59.18 | $59.86 | $59.70 | 93,642 |
2024-09-13 | $58.29 | $59.18 | $58.04 | $59.18 | $59.02 | 24,382 |
2024-09-12 | $57.47 | $57.86 | $57.29 | $57.78 | $57.62 | 22,202 |
2024-09-11 | $56.89 | $57.44 | $56.28 | $57.40 | $57.24 | 19,028 |
2024-09-10 | $56.25 | $56.77 | $56.20 | $56.70 | $56.55 | 24,109 |
2024-09-09 | $55.86 | $56.25 | $55.35 | $56.24 | $56.09 | 25,042 |
2024-09-06 | $56.37 | $56.46 | $55.62 | $55.78 | $55.63 | 15,944 |
2024-09-05 | $56.96 | $56.96 | $56.08 | $56.34 | $56.19 | 28,942 |
2024-09-04 | $56.24 | $56.81 | $56.24 | $56.49 | $56.34 | 30,718 |
2024-09-03 | $57.33 | $57.33 | $55.87 | $55.91 | $55.76 | 185,171 |
2024-08-30 | $57.15 | $57.40 | $56.82 | $57.34 | $57.18 | 47,841 |
2024-08-29 | $56.84 | $57.19 | $56.26 | $56.83 | $56.68 | 23,128 |
2024-08-28 | $56.83 | $56.91 | $56.42 | $56.48 | $56.33 | 20,838 |
2024-08-27 | $56.93 | $57.01 | $56.62 | $56.87 | $56.72 | 18,921 |
2024-08-26 | $57.18 | $57.18 | $56.67 | $56.93 | $56.78 | 27,806 |
2024-08-23 | $56.48 | $56.85 | $56.40 | $56.82 | $56.67 | 59,902 |
2024-08-22 | $56.33 | $56.57 | $55.95 | $56.22 | $56.07 | 31,823 |
2024-08-21 | $55.56 | $56.19 | $55.56 | $55.97 | $55.82 | 13,999 |
2024-08-20 | $55.65 | $55.65 | $55.30 | $55.37 | $55.22 | 16,531 |
2024-08-19 | $55.15 | $55.65 | $55.01 | $55.65 | $55.50 | 33,870 |
2024-08-16 | $55.16 | $55.19 | $54.79 | $55.00 | $54.85 | 14,240 |
2024-08-15 | $54.65 | $55.18 | $54.28 | $55.09 | $54.94 | 27,613 |
2024-08-14 | $54.84 | $54.99 | $54.21 | $54.66 | $54.51 | 22,465 |
2024-08-13 | $54.72 | $55.19 | $54.36 | $54.64 | $54.49 | 31,009 |
2024-08-12 | $54.36 | $54.36 | $53.55 | $54.04 | $53.89 | 11,959 |
2024-08-09 | $54.35 | $54.35 | $53.28 | $54.31 | $54.16 | 17,225 |
2024-08-08 | $53.44 | $54.17 | $53.13 | $53.97 | $53.82 | 32,322 |
2024-08-07 | $53.51 | $54.07 | $53.00 | $53.25 | $53.11 | 20,941 |
2024-08-06 | $52.59 | $53.76 | $52.59 | $53.27 | $53.13 | 30,937 |
2024-08-05 | $52.70 | $53.02 | $52.05 | $52.33 | $52.19 | 21,943 |
2024-08-02 | $54.53 | $54.59 | $52.80 | $53.66 | $53.66 | 59,100 |
2024-08-01 | $54.25 | $54.81 | $54.00 | $54.43 | $54.43 | 28,477 |
2024-07-31 | $54.45 | $54.45 | $53.67 | $54.19 | $54.19 | 19,713 |
2024-07-30 | $52.50 | $52.50 | $51.96 | $52.25 | $52.25 | 43,831 |
2024-07-29 | $52.51 | $52.51 | $51.99 | $52.27 | $52.27 | 19,067 |
2024-07-26 | $51.91 | $52.27 | $51.63 | $52.25 | $52.25 | 20,362 |
2024-07-25 | $52.75 | $52.75 | $51.21 | $51.52 | $51.52 | 29,356 |
2024-07-24 | $52.92 | $52.92 | $52.43 | $52.49 | $52.49 | 25,860 |
2024-07-23 | $53.07 | $53.14 | $52.76 | $52.83 | $52.83 | 14,432 |
2024-07-22 | $52.67 | $53.05 | $52.67 | $52.96 | $52.96 | 36,806 |
2024-07-19 | $52.17 | $52.39 | $51.41 | $52.39 | $52.39 | 12,981 |
2024-07-18 | $52.16 | $52.71 | $51.94 | $52.16 | $52.16 | 13,949 |
2024-07-17 | $53.34 | $53.34 | $52.06 | $52.09 | $52.09 | 61,928 |
2024-07-16 | $53.27 | $53.52 | $53.13 | $53.29 | $53.29 | 57,002 |
2024-07-15 | $54.86 | $54.86 | $53.00 | $53.08 | $53.08 | 59,893 |
2024-07-12 | $54.68 | $55.12 | $54.35 | $54.80 | $54.80 | 62,084 |
2024-07-11 | $54.01 | $54.44 | $54.01 | $54.34 | $54.34 | 108,862 |
2024-07-10 | $53.04 | $53.61 | $52.60 | $53.55 | $53.55 | 29,265 |
2024-07-09 | $52.63 | $53.59 | $52.63 | $52.94 | $52.94 | 65,007 |
2024-07-08 | $52.83 | $52.85 | $52.47 | $52.80 | $52.80 | 51,466 |
2024-07-05 | $52.71 | $52.73 | $52.35 | $52.53 | $52.53 | 16,587 |
2024-07-03 | $52.28 | $52.75 | $52.08 | $52.54 | $52.54 | 8,103 |
2024-07-02 | $51.81 | $52.31 | $51.81 | $52.02 | $52.02 | 72,704 |
2024-07-01 | $52.26 | $52.78 | $51.72 | $51.72 | $51.72 | 18,432 |
2024-06-28 | $52.64 | $52.64 | $51.45 | $51.84 | $51.84 | 16,687 |
2024-06-27 | $52.55 | $52.55 | $52.09 | $52.35 | $52.35 | 35,866 |
2024-06-26 | $52.88 | $52.88 | $52.31 | $52.46 | $52.46 | 30,106 |
2024-06-25 | $53.45 | $53.45 | $52.88 | $53.01 | $53.01 | 26,462 |
2024-06-24 | $52.87 | $53.50 | $52.70 | $53.28 | $53.28 | 21,799 |
2024-06-21 | $53.13 | $53.24 | $52.66 | $52.69 | $52.69 | 28,980 |
2024-06-20 | $52.55 | $53.03 | $52.55 | $52.93 | $52.93 | 36,711 |
2024-06-18 | $52.19 | $52.67 | $51.87 | $52.67 | $52.41 | 20,207 |
2024-06-17 | $52.81 | $52.81 | $52.29 | $52.42 | $52.16 | 21,909 |
2024-06-14 | $53.16 | $53.16 | $52.73 | $53.11 | $52.85 | 22,156 |
2024-06-13 | $53.47 | $53.47 | $52.74 | $53.38 | $53.12 | 39,535 |
2024-06-12 | $54.12 | $54.12 | $52.97 | $53.31 | $53.05 | 15,547 |
2024-06-11 | $53.35 | $53.48 | $52.97 | $53.45 | $53.19 | 14,074 |
2024-06-10 | $52.61 | $53.59 | $52.61 | $53.50 | $53.24 | 33,420 |
2024-06-07 | $52.90 | $53.16 | $52.57 | $52.57 | $52.57 | 176,132 |
2024-06-06 | $54.05 | $54.12 | $52.92 | $53.14 | $53.14 | 26,040 |
2024-06-05 | $53.80 | $54.07 | $53.79 | $53.99 | $53.99 | 43,360 |
2024-06-04 | $54.28 | $54.28 | $53.25 | $53.83 | $53.83 | 36,612 |
2024-06-03 | $55.63 | $55.63 | $54.08 | $54.30 | $54.30 | 46,593 |
2024-05-31 | $55.26 | $55.41 | $54.41 | $55.34 | $55.34 | 28,803 |
2024-05-30 | $54.35 | $54.98 | $54.28 | $54.98 | $54.98 | 87,597 |
2024-05-29 | $54.88 | $54.88 | $54.03 | $54.20 | $54.20 | 21,688 |
2024-05-28 | $55.47 | $55.47 | $54.87 | $55.04 | $55.04 | 79,379 |
2024-05-24 | $53.91 | $54.97 | $53.80 | $54.90 | $54.90 | 24,618 |
2024-05-23 | $54.48 | $54.48 | $53.55 | $53.92 | $53.92 | 31,159 |
2024-05-22 | $54.92 | $54.92 | $54.29 | $54.34 | $54.34 | 23,130 |
2024-05-21 | $54.26 | $54.90 | $54.26 | $54.90 | $54.90 | 23,185 |
2024-05-20 | $54.55 | $54.55 | $54.07 | $54.15 | $54.15 | 26,908 |
2024-05-17 | $54.38 | $54.59 | $54.14 | $54.32 | $54.32 | 27,752 |
2024-05-16 | $55.03 | $55.03 | $54.29 | $54.32 | $54.32 | 23,604 |
2024-05-15 | $54.36 | $54.87 | $54.30 | $54.84 | $54.84 | 40,275 |
2024-05-14 | $53.64 | $53.72 | $53.38 | $53.69 | $53.69 | 26,434 |
2024-05-13 | $53.93 | $54.05 | $53.34 | $53.37 | $53.37 | 163,552 |
2024-05-10 | $56.10 | $56.10 | $53.32 | $53.55 | $53.55 | 28,271 |
2024-05-09 | $53.21 | $53.67 | $52.76 | $53.65 | $53.65 | 40,171 |
2024-05-08 | $51.89 | $52.82 | $51.89 | $52.77 | $52.77 | 43,056 |
2024-05-07 | $51.79 | $51.93 | $51.57 | $51.89 | $51.89 | 27,027 |
2024-05-06 | $51.38 | $51.53 | $51.24 | $51.52 | $51.52 | 19,069 |
2024-05-03 | $51.00 | $51.10 | $50.78 | $51.10 | $51.10 | 27,016 |
2024-05-02 | $51.11 | $51.11 | $50.06 | $50.49 | $50.49 | 17,526 |
2024-05-01 | $49.54 | $50.29 | $49.50 | $50.01 | $50.01 | 147,147 |
2024-04-30 | $49.80 | $49.87 | $49.54 | $49.56 | $49.56 | 6,148 |
2024-04-29 | $49.36 | $49.81 | $49.36 | $49.78 | $49.78 | 6,387 |
2024-04-26 | $49.31 | $49.31 | $48.95 | $48.95 | $48.95 | 6,564 |
2024-04-25 | $48.80 | $49.43 | $48.65 | $49.31 | $49.31 | 7,898 |
2024-04-24 | $48.77 | $49.11 | $48.67 | $49.05 | $49.05 | 7,082 |
2024-04-23 | $48.58 | $48.96 | $48.58 | $48.66 | $48.66 | 12,327 |
2024-04-22 | $47.98 | $48.56 | $47.95 | $48.41 | $48.41 | 28,862 |
2024-04-19 | $47.48 | $47.86 | $47.48 | $47.85 | $47.85 | 9,856 |
2024-04-18 | $47.36 | $47.42 | $47.09 | $47.36 | $47.36 | 4,398 |
2024-04-17 | $46.81 | $47.38 | $46.73 | $47.36 | $47.36 | 4,676 |
2024-04-16 | $47.04 | $47.04 | $46.50 | $46.50 | $46.50 | 3,112 |
2024-04-15 | $47.99 | $48.16 | $46.80 | $47.00 | $47.00 | 14,176 |
2024-04-12 | $47.91 | $47.91 | $47.53 | $47.54 | $47.54 | 3,071 |
2024-04-11 | $48.24 | $48.24 | $47.65 | $48.01 | $48.01 | 4,972 |
2024-04-10 | $48.00 | $48.09 | $47.82 | $48.00 | $48.00 | 12,611 |
2024-04-09 | $48.94 | $48.94 | $48.47 | $48.60 | $48.60 | 11,308 |
2024-04-08 | $48.78 | $48.78 | $48.66 | $48.74 | $48.74 | 6,584 |
2024-04-05 | $47.91 | $48.60 | $47.91 | $48.60 | $48.60 | 4,439 |
2024-04-04 | $48.71 | $48.71 | $48.08 | $48.08 | $48.08 | 7,398 |
2024-04-03 | $48.34 | $48.51 | $48.32 | $48.40 | $48.40 | 103,554 |
2024-04-02 | $49.00 | $49.00 | $48.29 | $48.43 | $48.43 | 7,741 |
2024-04-01 | $48.64 | $48.64 | $48.25 | $48.42 | $48.42 | 5,841 |
2024-03-28 | $48.14 | $48.55 | $48.14 | $48.55 | $48.55 | 2,569 |
2024-03-27 | $47.57 | $48.15 | $47.54 | $48.15 | $48.15 | 2,073 |
2024-03-26 | $48.27 | $48.27 | $47.14 | $47.14 | $47.14 | 12,380 |
2024-03-25 | $47.65 | $47.80 | $47.30 | $47.69 | $47.69 | 9,188 |
2024-03-22 | $47.60 | $47.60 | $47.31 | $47.41 | $47.41 | 2,563 |
2024-03-21 | $47.34 | $47.42 | $47.22 | $47.22 | $47.22 | 4,843 |
2024-03-20 | $46.80 | $47.15 | $46.80 | $47.06 | $47.06 | 4,110 |
2024-03-19 | $46.67 | $47.06 | $46.67 | $47.05 | $46.79 | 2,079 |
2024-03-18 | $46.22 | $46.71 | $46.22 | $46.51 | $46.25 | 4,088 |
2024-03-15 | $46.18 | $46.60 | $46.17 | $46.30 | $46.30 | 2,223 |
2024-03-14 | $47.91 | $47.91 | $46.12 | $46.25 | $46.25 | 3,040 |
2024-03-13 | $46.76 | $46.76 | $46.56 | $46.56 | $46.56 | 2,737 |
2024-03-12 | $46.59 | $46.59 | $46.04 | $46.25 | $46.25 | 4,327 |
2024-03-11 | $47.06 | $47.06 | $46.39 | $46.52 | $46.52 | 2,789 |
2024-03-08 | $46.44 | $46.65 | $46.38 | $46.62 | $46.62 | 8,588 |
2024-03-07 | $46.71 | $46.71 | $46.51 | $46.62 | $46.62 | 5,407 |
2024-03-06 | $46.34 | $46.35 | $46.22 | $46.33 | $46.33 | 2,927 |
2024-03-05 | $46.68 | $46.69 | $45.74 | $45.74 | $45.74 | 1,663 |
2024-03-04 | $45.00 | $45.71 | $44.97 | $45.71 | $45.71 | 8,542 |
2024-03-01 | $45.37 | $45.37 | $44.54 | $44.93 | $44.93 | 5,165 |
2024-02-29 | $45.48 | $45.50 | $44.90 | $45.10 | $45.10 | 10,371 |
2024-02-28 | $44.87 | $45.15 | $44.87 | $45.15 | $45.15 | 8,079 |
2024-02-27 | $43.92 | $44.85 | $43.92 | $44.85 | $44.85 | 1,033 |
2024-02-26 | $44.65 | $44.65 | $43.73 | $43.78 | $43.78 | 7,422 |
2024-02-23 | $44.24 | $44.62 | $44.24 | $44.62 | $44.62 | 2,000 |
2024-02-22 | $43.95 | $44.47 | $43.89 | $44.27 | $44.27 | 1,825 |
2024-02-21 | $44.00 | $44.42 | $44.00 | $44.42 | $44.42 | 736 |
2024-02-20 | $43.87 | $44.12 | $43.87 | $43.88 | $43.88 | 2,639 |
2024-02-16 | $43.93 | $44.00 | $43.82 | $43.82 | $43.82 | 1,266 |
2024-02-15 | $43.57 | $43.80 | $43.57 | $43.80 | $43.80 | 1,031 |
2024-02-14 | $42.92 | $43.15 | $42.90 | $43.13 | $43.13 | 6,153 |
2024-02-13 | $42.81 | $42.86 | $42.66 | $42.86 | $42.86 | 3,873 |
2024-02-12 | $43.01 | $43.42 | $42.97 | $43.42 | $43.42 | 1,296 |
2024-02-09 | $42.81 | $43.02 | $42.73 | $43.02 | $43.02 | 2,817 |
2024-02-08 | $42.94 | $42.95 | $42.48 | $42.77 | $42.77 | 4,274 |
2024-02-07 | $43.14 | $43.28 | $42.92 | $43.13 | $43.13 | 4,392 |
2024-02-06 | $42.74 | $43.12 | $42.74 | $43.04 | $43.04 | 1,471 |
2024-02-05 | $43.44 | $43.44 | $42.87 | $42.87 | $42.87 | 2,729 |
2024-02-02 | $43.63 | $43.72 | $43.61 | $43.72 | $43.72 | 2,813 |
2024-02-01 | $43.31 | $44.29 | $43.29 | $44.29 | $44.29 | 22,428 |
2024-01-31 | $43.75 | $44.01 | $43.43 | $43.48 | $43.48 | 49,066 |
2024-01-30 | $43.29 | $43.57 | $43.27 | $43.57 | $43.57 | 2,648 |
2024-01-29 | $43.21 | $43.52 | $43.10 | $43.45 | $43.45 | 4,845 |
2024-01-26 | $43.15 | $43.36 | $43.15 | $43.28 | $43.28 | 4,882 |
2024-01-25 | $42.64 | $43.01 | $42.55 | $43.01 | $43.01 | 6,393 |
2024-01-24 | $42.95 | $42.95 | $42.21 | $42.24 | $42.24 | 4,713 |
2024-01-23 | $43.01 | $43.01 | $42.85 | $42.87 | $42.87 | 1,021 |
2024-01-22 | $43.07 | $43.07 | $42.78 | $42.88 | $42.88 | 2,263 |
2024-01-19 | $42.99 | $43.09 | $42.94 | $43.07 | $43.07 | 16,964 |
2024-01-18 | $42.95 | $43.17 | $42.85 | $43.13 | $43.13 | 6,076 |
2024-01-17 | $43.66 | $43.82 | $43.07 | $43.34 | $43.34 | 6,150 |
2024-01-16 | $44.28 | $44.28 | $43.81 | $43.90 | $43.90 | 6,051 |
2024-01-12 | $44.48 | $44.48 | $44.33 | $44.41 | $44.41 | 5,300 |
2024-01-11 | $45.00 | $45.00 | $44.11 | $44.27 | $44.27 | 11,172 |
2024-01-10 | $45.37 | $45.37 | $45.23 | $45.23 | $45.23 | 56,971 |
2024-01-09 | $45.35 | $45.48 | $45.35 | $45.42 | $45.42 | 6,276 |
2024-01-08 | $45.30 | $45.55 | $45.29 | $45.55 | $45.55 | 2,857 |
2024-01-05 | $45.44 | $45.44 | $45.06 | $45.28 | $45.28 | 2,378 |
2024-01-04 | $45.39 | $45.43 | $45.09 | $45.09 | $45.09 | 1,674 |
2024-01-03 | $44.98 | $45.19 | $44.98 | $45.19 | $45.19 | 2,955 |
2024-01-02 | $44.35 | $45.10 | $44.35 | $45.06 | $45.06 | 4,014 |
2023-12-29 | $44.63 | $44.64 | $44.44 | $44.64 | $44.64 | 1,337 |
2023-12-28 | $44.28 | $44.64 | $44.28 | $44.64 | $44.64 | 2,341 |
2023-12-27 | $44.46 | $44.46 | $44.28 | $44.36 | $44.36 | 14,974 |
2023-12-26 | $44.39 | $44.88 | $44.39 | $44.88 | $44.88 | 53,241 |
2023-12-22 | $44.46 | $44.46 | $44.11 | $44.11 | $44.11 | 3,654 |
2023-12-21 | $44.00 | $44.00 | $43.70 | $43.95 | $43.95 | 11,297 |
2023-12-20 | $44.55 | $44.69 | $43.96 | $43.96 | $43.96 | 5,037 |
2023-12-19 | $44.98 | $45.15 | $44.94 | $45.12 | $44.79 | 3,328 |
2023-12-18 | $44.99 | $45.00 | $44.90 | $44.90 | $44.57 | 811 |
2023-12-15 | $45.21 | $45.21 | $44.84 | $45.02 | $44.69 | 2,795 |
2023-12-14 | $46.43 | $46.58 | $45.52 | $45.52 | $45.52 | 5,245 |
2023-12-13 | $44.76 | $46.24 | $44.68 | $46.24 | $46.24 | 2,782 |
2023-12-12 | $44.88 | $44.88 | $44.49 | $44.71 | $44.71 | 2,701 |
2023-12-11 | $44.47 | $44.88 | $44.47 | $44.88 | $44.88 | 4,431 |
2023-12-08 | $44.51 | $44.55 | $44.33 | $44.55 | $44.55 | 2,584 |
2023-12-07 | $44.65 | $44.80 | $44.59 | $44.59 | $44.59 | 2,670 |
2023-12-06 | $44.53 | $44.62 | $44.53 | $44.62 | $44.62 | 428 |
2023-12-05 | $44.25 | $44.28 | $44.22 | $44.22 | $44.22 | 1,765 |
2023-12-04 | $44.34 | $44.80 | $44.34 | $44.61 | $44.61 | 11,091 |
2023-12-01 | $43.98 | $44.45 | $43.97 | $44.43 | $44.43 | 3,611 |
2023-11-30 | $43.80 | $44.09 | $43.80 | $44.09 | $44.09 | 3,484 |
2023-11-29 | $44.42 | $44.42 | $43.77 | $43.90 | $43.90 | 3,197 |
2023-11-28 | $44.30 | $44.60 | $44.30 | $44.33 | $44.33 | 2,922 |
2023-11-27 | $44.20 | $44.34 | $44.16 | $44.29 | $44.29 | 1,412 |
2023-11-24 | $44.09 | $44.17 | $44.09 | $44.17 | $44.17 | 4,927 |
2023-11-22 | $43.86 | $44.09 | $43.86 | $44.09 | $44.09 | 2,257 |
2023-11-21 | $43.55 | $43.78 | $43.55 | $43.78 | $43.78 | 2,081 |
2023-11-20 | $43.62 | $43.86 | $43.62 | $43.73 | $43.73 | 4,858 |
2023-11-17 | $44.10 | $44.10 | $43.77 | $43.91 | $43.91 | 2,068 |
2023-11-16 | $44.07 | $44.07 | $43.82 | $43.83 | $43.83 | 4,654 |
2023-11-15 | $44.14 | $44.17 | $43.58 | $43.61 | $43.61 | 4,096 |
2023-11-14 | $43.16 | $43.77 | $42.89 | $43.75 | $43.75 | 12,768 |
2023-11-13 | $42.51 | $42.51 | $42.10 | $42.17 | $42.17 | 2,562 |
2023-11-10 | $42.40 | $42.59 | $42.36 | $42.56 | $42.56 | 5,032 |
2023-11-09 | $42.81 | $42.87 | $42.27 | $42.35 | $42.35 | 2,845 |
2023-11-08 | $43.12 | $43.12 | $42.39 | $42.81 | $42.81 | 2,708 |
2023-11-07 | $43.35 | $43.35 | $42.97 | $43.11 | $43.11 | 23,693 |
2023-11-06 | $43.58 | $43.59 | $43.41 | $43.41 | $43.41 | 2,192 |
2023-11-03 | $44.04 | $44.05 | $43.50 | $43.50 | $43.50 | 6,865 |
2023-11-02 | $43.55 | $43.61 | $43.26 | $43.42 | $43.42 | 12,215 |
2023-11-01 | $42.11 | $42.99 | $41.92 | $42.73 | $42.73 | 12,467 |
2023-10-31 | $42.10 | $42.20 | $41.81 | $42.15 | $42.15 | 14,943 |
2023-10-30 | $41.79 | $41.89 | $41.46 | $41.88 | $41.88 | 8,357 |
2023-10-27 | $42.16 | $42.16 | $41.36 | $41.45 | $41.45 | 6,178 |
2023-10-26 | $41.95 | $42.37 | $41.95 | $42.27 | $42.27 | 2,020 |
2023-10-25 | $41.78 | $41.96 | $41.78 | $41.96 | $41.96 | 935 |
2023-10-24 | $41.61 | $41.82 | $41.60 | $41.79 | $41.79 | 5,453 |
2023-10-23 | $40.80 | $41.20 | $40.57 | $40.65 | $40.65 | 2,742 |
2023-10-20 | $41.63 | $41.63 | $41.06 | $41.06 | $41.06 | 1,351 |
2023-10-19 | $41.92 | $41.94 | $41.54 | $41.54 | $41.54 | 2,929 |
2023-10-18 | $42.18 | $42.18 | $41.71 | $41.92 | $41.92 | 10,420 |
2023-10-17 | $41.77 | $42.45 | $41.77 | $42.23 | $42.23 | 4,169 |
2023-10-16 | $42.28 | $42.29 | $42.20 | $42.29 | $42.29 | 938 |
2023-10-13 | $41.94 | $41.94 | $41.85 | $41.89 | $41.89 | 695 |
2023-10-12 | $41.42 | $41.60 | $41.31 | $41.43 | $41.43 | 31,321 |
2023-10-11 | $41.41 | $41.92 | $41.41 | $41.92 | $41.92 | 791 |
2023-10-10 | $40.61 | $41.13 | $40.43 | $41.09 | $41.09 | 8,346 |
2023-10-09 | $40.37 | $40.58 | $40.37 | $40.58 | $40.58 | 462 |
2023-10-06 | $39.52 | $40.36 | $38.82 | $40.36 | $40.36 | 3,294 |
2023-10-05 | $39.83 | $39.97 | $39.56 | $39.84 | $39.84 | 6,918 |
2023-10-04 | $39.68 | $40.00 | $39.53 | $40.00 | $40.00 | 1,796 |
2023-10-03 | $39.39 | $40.29 | $39.30 | $40.12 | $40.12 | 8,096 |
2023-10-02 | $41.18 | $41.18 | $39.20 | $39.65 | $39.65 | 3,432 |
2023-09-29 | $42.00 | $42.02 | $41.40 | $41.62 | $41.62 | 2,794 |
2023-09-28 | $42.53 | $42.53 | $41.50 | $41.59 | $41.59 | 5,951 |
2023-09-27 | $43.27 | $43.28 | $42.38 | $42.42 | $42.42 | 2,420 |
2023-09-26 | $44.41 | $44.41 | $43.34 | $43.35 | $43.35 | 2,945 |
2023-09-25 | $44.67 | $44.72 | $44.46 | $44.72 | $44.72 | 5,762 |
2023-09-22 | $45.11 | $45.11 | $44.56 | $44.79 | $44.79 | 11,334 |
2023-09-21 | $45.13 | $45.13 | $44.85 | $44.85 | $44.85 | 1,055 |
2023-09-20 | $45.46 | $45.46 | $45.16 | $45.16 | $45.16 | 472 |
2023-09-19 | $45.58 | $45.58 | $45.45 | $45.45 | $45.18 | 262 |
2023-09-18 | $45.41 | $45.60 | $45.41 | $45.60 | $45.33 | 415 |
2023-09-15 | $45.83 | $45.83 | $45.61 | $45.61 | $45.33 | 277 |
2023-09-14 | $45.72 | $45.79 | $45.69 | $45.79 | $45.52 | 884 |
2023-09-13 | $44.91 | $45.37 | $44.91 | $45.26 | $44.99 | 1,392 |
2023-09-12 | $44.72 | $44.98 | $44.61 | $44.87 | $44.60 | 3,320 |
2023-09-11 | $44.69 | $44.96 | $44.69 | $44.81 | $44.55 | 6,007 |
2023-09-08 | $44.50 | $44.67 | $44.50 | $44.61 | $44.34 | 917 |
2023-09-07 | $44.09 | $44.50 | $44.09 | $44.28 | $44.02 | 1,341 |
2023-09-06 | $43.52 | $43.74 | $43.52 | $43.68 | $43.42 | 7,311 |
2023-09-05 | $43.51 | $43.76 | $43.23 | $43.66 | $43.40 | 5,838 |
2023-09-01 | $44.03 | $44.03 | $44.03 | $44.03 | $44.03 | 130 |
2023-08-31 | $44.44 | $44.49 | $44.18 | $44.18 | $44.18 | 1,206 |
2023-08-30 | $44.56 | $44.64 | $44.51 | $44.52 | $44.52 | 2,487 |
2023-08-29 | $44.71 | $44.91 | $44.71 | $44.77 | $44.77 | 6,274 |
2023-08-28 | $44.88 | $44.98 | $44.57 | $44.57 | $44.57 | 2,019 |
2023-08-25 | $44.57 | $44.57 | $44.57 | $44.57 | $44.57 | 186 |
2023-08-24 | $44.42 | $44.42 | $44.29 | $44.30 | $44.30 | 2,310 |
2023-08-23 | $44.37 | $44.48 | $44.37 | $44.48 | $44.48 | 1,325 |
2023-08-22 | $44.12 | $44.58 | $43.70 | $44.45 | $44.45 | 29,749 |
2023-08-21 | $44.50 | $44.50 | $43.96 | $44.25 | $44.25 | 5,356 |
2023-08-18 | $44.41 | $44.41 | $44.38 | $44.41 | $44.41 | 975 |
2023-08-17 | $44.17 | $44.60 | $44.17 | $44.18 | $44.18 | 4,931 |
2023-08-16 | $43.77 | $44.37 | $43.77 | $44.23 | $44.23 | 3,916 |
2023-08-15 | $44.40 | $44.41 | $44.06 | $44.06 | $44.06 | 3,611 |
2023-08-14 | $44.96 | $44.96 | $44.62 | $44.83 | $44.83 | 6,416 |
2023-08-11 | $45.07 | $45.13 | $45.00 | $45.00 | $45.00 | 687 |
2023-08-10 | $45.34 | $45.34 | $44.74 | $44.82 | $44.82 | 2,829 |
2023-08-09 | $45.20 | $45.29 | $45.03 | $45.10 | $45.10 | 1,524 |
2023-08-08 | $44.55 | $44.85 | $44.55 | $44.85 | $44.85 | 764 |
2023-08-07 | $44.96 | $45.07 | $44.78 | $44.78 | $44.78 | 1,036 |
2023-08-04 | $45.10 | $45.10 | $44.78 | $44.78 | $44.78 | 730 |
2023-08-03 | $45.46 | $45.46 | $45.23 | $45.23 | $45.23 | 1,444 |
2023-08-02 | $46.09 | $46.09 | $46.09 | $46.09 | $46.09 | 161 |
2023-08-01 | $46.67 | $46.67 | $46.05 | $46.05 | $46.05 | 1,653 |
2023-07-31 | $46.69 | $46.69 | $46.47 | $46.47 | $46.47 | 1,792 |
2023-07-28 | $46.36 | $46.47 | $46.27 | $46.47 | $46.47 | 1,710 |
2023-07-27 | $47.20 | $47.20 | $46.54 | $46.54 | $46.54 | 1,339 |
2023-07-26 | $47.40 | $47.40 | $47.26 | $47.30 | $47.30 | 998 |
2023-07-25 | $47.45 | $47.45 | $47.34 | $47.39 | $47.39 | 3,382 |
2023-07-24 | $47.28 | $47.52 | $47.27 | $47.27 | $47.27 | 1,356 |
2023-07-21 | $47.40 | $47.59 | $47.29 | $47.44 | $47.44 | 2,235 |
2023-07-20 | $46.53 | $46.74 | $46.53 | $46.74 | $46.74 | 638 |
2023-07-19 | $45.80 | $45.87 | $45.80 | $45.87 | $45.87 | 2,033 |
2023-07-18 | $45.91 | $45.91 | $45.15 | $45.45 | $45.45 | 575 |
2023-07-17 | $45.80 | $46.10 | $45.73 | $45.73 | $45.73 | 1,244 |
2023-07-14 | $46.03 | $46.31 | $46.03 | $46.11 | $46.11 | 636 |
2023-07-13 | $46.20 | $46.32 | $46.20 | $46.32 | $46.32 | 2,060 |
2023-07-12 | $45.68 | $46.21 | $45.68 | $46.21 | $46.21 | 2,126 |
2023-07-11 | $45.00 | $45.48 | $45.00 | $45.48 | $45.48 | 1,293 |
2023-07-10 | $44.76 | $45.07 | $44.76 | $45.02 | $45.02 | 1,434 |
2023-07-07 | $45.35 | $45.38 | $45.19 | $45.19 | $45.19 | 1,412 |
2023-07-06 | $45.88 | $45.88 | $45.56 | $45.59 | $45.59 | 1,337 |
2023-07-05 | $46.00 | $46.36 | $46.00 | $46.11 | $46.11 | 4,464 |
2023-07-03 | $45.45 | $45.64 | $45.18 | $45.61 | $45.61 | 8,277 |
2023-06-30 | $45.04 | $45.37 | $45.04 | $45.37 | $45.37 | 2,848 |
2023-06-29 | $44.63 | $45.04 | $44.41 | $44.90 | $44.90 | 3,632 |
2023-06-28 | $44.95 | $45.01 | $44.81 | $44.81 | $44.81 | 463 |
2023-06-27 | $45.37 | $45.42 | $45.37 | $45.42 | $45.42 | 743 |
2023-06-26 | $45.55 | $45.55 | $45.36 | $45.36 | $45.36 | 830 |
2023-06-23 | $45.64 | $45.65 | $44.95 | $44.95 | $44.95 | 1,720 |
2023-06-22 | $45.76 | $45.76 | $45.60 | $45.60 | $45.60 | 1,005 |
2023-06-21 | $45.61 | $46.12 | $45.61 | $46.00 | $46.00 | 3,375 |
2023-06-20 | $46.12 | $46.14 | $45.67 | $45.67 | $45.67 | 2,082 |
2023-06-16 | $46.37 | $46.71 | $46.37 | $46.53 | $46.27 | 2,109 |
2023-06-15 | $45.99 | $46.38 | $45.99 | $46.38 | $46.12 | 1,358 |
2023-06-14 | $46.16 | $46.24 | $45.81 | $45.81 | $45.56 | 2,513 |
2023-06-13 | $45.84 | $45.93 | $45.84 | $45.90 | $45.64 | 1,567 |
2023-06-12 | $46.19 | $46.19 | $45.78 | $45.80 | $45.54 | 869 |
2023-06-09 | $46.12 | $46.12 | $45.81 | $45.81 | $45.55 | 11,571 |
2023-06-08 | $46.00 | $46.06 | $45.88 | $46.06 | $45.80 | 683 |
2023-06-07 | $45.77 | $45.86 | $45.77 | $45.86 | $45.60 | 850 |
2023-06-06 | $45.24 | $45.34 | $45.16 | $45.27 | $45.01 | 1,217 |
2023-06-05 | $45.00 | $45.40 | $45.00 | $45.12 | $44.87 | 1,000 |
2023-06-02 | $44.99 | $45.00 | $44.95 | $44.95 | $44.70 | 3,299 |
2023-06-01 | $44.50 | $44.50 | $44.50 | $44.50 | $44.25 | 74 |
2023-05-31 | $44.50 | $44.58 | $44.50 | $44.58 | $44.33 | 352 |
2023-05-30 | $44.60 | $44.60 | $44.21 | $44.21 | $43.96 | 4,778 |
2023-05-26 | $44.11 | $44.35 | $44.11 | $44.35 | $44.10 | 1,518 |
2023-05-25 | $44.51 | $44.51 | $44.19 | $44.29 | $44.04 | 2,120 |
2023-05-24 | $44.72 | $44.90 | $44.72 | $44.79 | $44.54 | 3,089 |
2023-05-23 | $45.38 | $45.38 | $45.05 | $45.05 | $44.80 | 1,227 |
2023-05-22 | $45.17 | $45.17 | $45.17 | $45.17 | $44.91 | 277 |
2023-05-19 | $45.32 | $45.50 | $45.07 | $45.12 | $44.86 | 1,995 |
2023-05-18 | $45.00 | $45.17 | $44.92 | $45.17 | $44.92 | 1,098 |
2023-05-17 | $45.64 | $45.64 | $45.24 | $45.28 | $45.03 | 554 |
2023-05-16 | $46.15 | $46.15 | $45.49 | $45.49 | $45.23 | 2,459 |
2023-05-15 | $46.40 | $46.48 | $46.40 | $46.41 | $46.15 | 1,495 |
2023-05-12 | $46.88 | $46.88 | $46.88 | $46.88 | $46.62 | 192 |
2023-05-11 | $46.79 | $46.79 | $46.29 | $46.51 | $46.25 | 1,100 |
2023-05-10 | $46.87 | $46.95 | $46.63 | $46.95 | $46.69 | 608 |
2023-05-09 | $46.39 | $46.55 | $46.24 | $46.49 | $46.23 | 1,945 |
2023-05-08 | $46.33 | $46.37 | $46.33 | $46.37 | $46.11 | 1,900 |
2023-05-05 | $45.67 | $46.26 | $45.67 | $46.22 | $45.96 | 1,894 |
2023-05-04 | $45.52 | $45.96 | $45.29 | $45.92 | $45.66 | 13,654 |
2023-05-03 | $46.18 | $46.18 | $45.56 | $45.56 | $45.30 | 201 |
2023-05-02 | $46.18 | $46.27 | $45.64 | $45.79 | $45.53 | 1,842 |
2023-05-01 | $46.54 | $46.57 | $46.23 | $46.23 | $45.97 | 588 |
2023-04-28 | $46.23 | $46.23 | $46.19 | $46.23 | $46.23 | 415 |
2023-04-27 | $46.09 | $46.09 | $45.80 | $46.02 | $46.02 | 2,293 |
2023-04-26 | $45.56 | $45.56 | $45.56 | $45.56 | $45.56 | 219 |
2023-04-25 | $46.70 | $46.70 | $46.70 | $46.70 | $46.70 | 146 |
2023-04-24 | $46.96 | $46.96 | $46.95 | $46.95 | $46.95 | 148 |
2023-04-21 | $46.53 | $46.77 | $46.53 | $46.77 | $46.77 | 628 |
2023-04-20 | $46.59 | $46.63 | $46.47 | $46.63 | $46.63 | 6,115 |
2023-04-19 | $46.05 | $46.63 | $46.05 | $46.58 | $46.58 | 3,477 |
2023-04-18 | $46.52 | $46.52 | $46.14 | $46.24 | $46.24 | 1,434 |
2023-04-17 | $46.30 | $46.43 | $46.30 | $46.43 | $46.43 | 302 |
2023-04-14 | $46.44 | $46.44 | $46.15 | $46.22 | $46.22 | 840 |
2023-04-13 | $47.19 | $47.19 | $46.40 | $46.77 | $46.77 | 1,744 |
2023-04-12 | $46.93 | $47.00 | $46.71 | $46.71 | $46.71 | 1,024 |
2023-04-11 | $46.45 | $46.83 | $46.45 | $46.80 | $46.80 | 2,010 |
2023-04-10 | $46.51 | $46.73 | $46.51 | $46.73 | $46.73 | 675 |
2023-04-06 | $46.79 | $46.85 | $46.42 | $46.78 | $46.78 | 4,126 |
2023-04-05 | $45.31 | $46.58 | $45.31 | $46.48 | $46.48 | 11,023 |
2023-04-04 | $45.32 | $45.50 | $45.20 | $45.38 | $45.38 | 1,777 |
2023-04-03 | $45.49 | $45.63 | $45.25 | $45.38 | $45.38 | 6,907 |
2023-03-31 | $45.20 | $45.68 | $45.20 | $45.68 | $45.68 | 1,869 |
2023-03-30 | $45.06 | $45.26 | $45.06 | $45.24 | $45.24 | 711 |
2023-03-29 | $44.90 | $45.14 | $44.90 | $45.06 | $45.06 | 1,866 |
2023-03-28 | $44.29 | $44.65 | $44.29 | $44.46 | $44.46 | 2,447 |
2023-03-27 | $44.36 | $44.61 | $44.33 | $44.37 | $44.37 | 1,769 |
2023-03-24 | $43.76 | $44.27 | $43.76 | $44.27 | $44.27 | 567 |
2023-03-23 | $43.49 | $43.49 | $43.05 | $43.12 | $43.12 | 4,820 |
2023-03-22 | $44.32 | $44.45 | $43.36 | $43.36 | $43.36 | 6,824 |
2023-03-21 | $44.20 | $44.55 | $44.03 | $44.55 | $44.55 | 1,851 |
2023-03-20 | $45.28 | $45.29 | $45.28 | $45.29 | $45.29 | 1,008 |
2023-03-17 | $45.18 | $45.20 | $45.00 | $45.20 | $44.97 | 850 |
2023-03-16 | $44.95 | $45.64 | $44.95 | $45.61 | $45.38 | 1,678 |
2023-03-15 | $45.14 | $45.17 | $44.90 | $45.17 | $44.95 | 3,083 |
2023-03-14 | $45.19 | $45.28 | $44.91 | $44.91 | $44.68 | 4,329 |
2023-03-13 | $43.75 | $44.82 | $43.73 | $44.23 | $44.01 | 3,264 |
2023-03-10 | $43.84 | $44.18 | $43.46 | $43.69 | $43.47 | 1,828 |
2023-03-09 | $45.11 | $45.11 | $44.50 | $44.50 | $44.28 | 626 |
2023-03-08 | $44.88 | $44.99 | $44.62 | $44.99 | $44.76 | 1,642 |
2023-03-07 | $45.12 | $45.12 | $44.58 | $44.66 | $44.44 | 2,475 |
2023-03-06 | $45.02 | $45.13 | $45.02 | $45.13 | $44.90 | 4,219 |
2023-03-03 | $44.00 | $44.67 | $44.00 | $44.67 | $44.44 | 2,734 |
2023-03-02 | $43.09 | $43.88 | $43.05 | $43.88 | $43.66 | 2,848 |
2023-03-01 | $43.25 | $43.25 | $43.05 | $43.16 | $42.94 | 2,313 |
2023-02-28 | $44.29 | $44.55 | $43.95 | $43.95 | $43.73 | 1,626 |
2023-02-27 | $45.00 | $45.26 | $44.56 | $44.56 | $44.33 | 1,802 |
2023-02-24 | $44.54 | $44.91 | $44.30 | $44.91 | $44.91 | 2,693 |
2023-02-23 | $45.02 | $45.20 | $44.73 | $44.73 | $44.73 | 1,557 |
2023-02-22 | $45.12 | $45.37 | $44.98 | $44.98 | $44.98 | 3,106 |
2023-02-21 | $45.57 | $45.57 | $45.16 | $45.16 | $45.16 | 4,314 |
2023-02-17 | $46.16 | $46.22 | $46.08 | $46.08 | $46.08 | 637 |
2023-02-16 | $45.70 | $45.77 | $45.70 | $45.77 | $45.77 | 460 |
2023-02-15 | $45.68 | $46.11 | $45.68 | $46.11 | $46.11 | 1,194 |
2023-02-14 | $45.70 | $45.98 | $45.68 | $45.84 | $45.84 | 1,296 |
2023-02-13 | $45.68 | $45.89 | $45.68 | $45.89 | $45.89 | 582 |
2023-02-10 | $45.46 | $45.54 | $45.28 | $45.54 | $45.54 | 4,209 |
2023-02-09 | $45.53 | $45.53 | $44.75 | $44.75 | $44.75 | 4,412 |
2023-02-08 | $45.54 | $45.54 | $45.27 | $45.28 | $45.28 | 2,876 |
2023-02-07 | $45.35 | $45.97 | $45.35 | $45.97 | $45.97 | 4,725 |
2023-02-06 | $45.31 | $45.81 | $45.31 | $45.81 | $45.81 | 573 |
2023-02-03 | $46.04 | $46.04 | $45.12 | $45.53 | $45.53 | 1,211 |
2023-02-02 | $46.17 | $46.85 | $46.06 | $46.45 | $46.45 | 5,189 |
2023-02-01 | $45.87 | $46.08 | $45.68 | $46.08 | $46.08 | 1,342 |
2023-01-31 | $45.54 | $46.09 | $45.54 | $46.09 | $46.09 | 3,405 |
2023-01-30 | $45.98 | $46.04 | $45.62 | $45.62 | $45.62 | 1,386 |
2023-01-27 | $46.11 | $46.20 | $46.01 | $46.01 | $46.01 | 1,189 |
2023-01-26 | $45.27 | $46.04 | $45.27 | $46.02 | $46.02 | 6,765 |
2023-01-25 | $45.62 | $45.93 | $45.62 | $45.77 | $45.77 | 3,630 |
2023-01-24 | $46.63 | $46.84 | $46.35 | $46.84 | $46.84 | 4,837 |
2023-01-23 | $46.28 | $46.62 | $46.28 | $46.58 | $46.58 | 2,869 |
2023-01-20 | $45.52 | $46.25 | $45.42 | $46.25 | $46.25 | 1,617 |
2023-01-19 | $45.96 | $45.96 | $45.82 | $45.82 | $45.82 | 2,329 |
2023-01-18 | $47.24 | $47.24 | $46.40 | $46.45 | $46.45 | 4,744 |
2023-01-17 | $47.82 | $47.95 | $47.52 | $47.60 | $47.60 | 3,707 |
2023-01-13 | $47.57 | $47.57 | $47.47 | $47.54 | $47.54 | 756 |
2023-01-12 | $48.11 | $48.11 | $47.74 | $47.74 | $47.74 | 4,081 |
2023-01-11 | $47.51 | $47.99 | $47.51 | $47.99 | $47.99 | 2,899 |
2023-01-10 | $47.13 | $47.55 | $47.00 | $47.55 | $47.55 | 2,237 |
2023-01-09 | $47.39 | $47.54 | $47.09 | $47.48 | $47.48 | 911 |
2023-01-06 | $47.05 | $47.16 | $47.05 | $47.05 | $47.05 | 641 |
2023-01-05 | $47.08 | $47.08 | $46.05 | $46.08 | $46.08 | 2,301 |
2023-01-04 | $47.10 | $47.50 | $46.90 | $47.15 | $47.15 | 1,906 |
2023-01-03 | $46.87 | $46.87 | $45.48 | $46.65 | $46.65 | 3,621 |
2022-12-30 | $47.38 | $47.38 | $46.51 | $46.87 | $46.87 | 1,538 |
2022-12-29 | $47.00 | $47.55 | $47.00 | $47.38 | $47.38 | 2,202 |
2022-12-28 | $47.40 | $47.40 | $47.05 | $47.05 | $47.05 | 3,219 |
2022-12-27 | $47.13 | $47.45 | $47.12 | $47.45 | $47.45 | 1,925 |
2022-12-23 | $46.75 | $47.08 | $46.75 | $47.08 | $47.08 | 728 |
2022-12-22 | $46.75 | $46.76 | $45.98 | $46.64 | $46.64 | 3,573 |
2022-12-21 | $46.76 | $47.17 | $46.76 | $47.16 | $47.16 | 2,330 |
2022-12-20 | $46.39 | $46.57 | $46.28 | $46.47 | $46.47 | 1,675 |
2022-12-19 | $47.20 | $47.20 | $46.63 | $46.76 | $46.45 | 2,255 |
2022-12-16 | $47.29 | $47.30 | $46.61 | $47.02 | $46.71 | 5,230 |
2022-12-15 | $48.41 | $48.44 | $47.76 | $47.78 | $47.78 | 3,223 |
2022-12-14 | $49.00 | $49.25 | $48.58 | $48.58 | $48.58 | 4,681 |
2022-12-13 | $48.99 | $49.29 | $48.35 | $48.54 | $48.54 | 2,360 |
2022-12-12 | $47.77 | $48.48 | $47.66 | $48.48 | $48.48 | 6,778 |
2022-12-09 | $47.71 | $47.80 | $47.35 | $47.35 | $47.35 | 5,617 |
2022-12-08 | $47.80 | $47.80 | $47.52 | $47.56 | $47.56 | 2,334 |
2022-12-07 | $47.55 | $47.88 | $47.23 | $47.35 | $47.35 | 3,113 |
2022-12-06 | $47.21 | $47.51 | $46.97 | $47.49 | $47.49 | 8,093 |
2022-12-05 | $47.30 | $47.30 | $47.16 | $47.19 | $47.19 | 4,916 |
2022-12-02 | $47.51 | $50.80 | $47.19 | $47.64 | $47.64 | 5,539 |
2022-12-01 | $48.32 | $48.32 | $47.75 | $47.75 | $47.75 | 4,931 |
2022-11-30 | $46.84 | $47.84 | $46.70 | $47.84 | $47.84 | 3,575 |
2022-11-29 | $46.50 | $46.85 | $46.50 | $46.85 | $46.85 | 3,551 |
2022-11-28 | $47.27 | $47.27 | $46.82 | $46.96 | $46.96 | 8,422 |
2022-11-25 | $47.57 | $47.57 | $47.56 | $47.56 | $47.56 | 375 |
2022-11-23 | $46.85 | $47.24 | $46.65 | $47.24 | $47.24 | 20,941 |
2022-11-22 | $46.83 | $47.07 | $46.61 | $46.98 | $46.98 | 5,353 |
2022-11-21 | $46.25 | $46.52 | $46.25 | $46.52 | $46.52 | 2,761 |
2022-11-18 | $45.44 | $46.49 | $45.44 | $46.45 | $46.45 | 26,317 |
2022-11-17 | $45.43 | $45.46 | $45.12 | $45.19 | $45.19 | 15,170 |
2022-11-16 | $45.94 | $46.23 | $45.94 | $46.08 | $46.08 | 5,044 |
2022-11-15 | $45.96 | $46.14 | $45.49 | $45.63 | $45.63 | 3,066 |
2022-11-14 | $45.76 | $45.91 | $45.36 | $45.36 | $45.36 | 1,033 |
2022-11-11 | $45.81 | $45.86 | $45.36 | $45.80 | $45.80 | 7,982 |
2022-11-10 | $45.99 | $46.35 | $45.69 | $46.35 | $46.35 | 2,135 |
2022-11-09 | $44.58 | $44.58 | $44.13 | $44.23 | $44.23 | 2,128 |
2022-11-08 | $44.72 | $44.72 | $44.30 | $44.50 | $44.50 | 4,211 |
2022-11-07 | $44.93 | $44.93 | $43.76 | $44.20 | $44.20 | 5,024 |
2022-11-04 | $44.48 | $44.91 | $44.34 | $44.91 | $44.91 | 973 |
2022-11-03 | $43.81 | $44.88 | $43.81 | $44.71 | $44.71 | 2,347 |
2022-11-02 | $44.52 | $44.53 | $44.47 | $44.47 | $44.47 | 597 |
2022-11-01 | $44.68 | $44.82 | $44.68 | $44.81 | $44.81 | 2,606 |
2022-10-31 | $44.95 | $44.95 | $44.52 | $44.52 | $44.52 | 1,347 |
2022-10-28 | $44.26 | $44.99 | $44.26 | $44.99 | $44.99 | 3,318 |
2022-10-27 | $43.84 | $43.85 | $43.66 | $43.66 | $43.66 | 2,896 |
2022-10-26 | $43.26 | $43.40 | $42.95 | $43.19 | $43.19 | 19,151 |
2022-10-25 | $43.03 | $43.22 | $43.03 | $43.22 | $43.22 | 1,114 |
2022-10-24 | $41.57 | $42.29 | $41.57 | $42.27 | $42.27 | 11,635 |
2022-10-21 | $41.19 | $42.09 | $41.19 | $41.84 | $41.84 | 4,695 |
2022-10-20 | $42.02 | $42.02 | $41.12 | $41.26 | $41.26 | 2,810 |
2022-10-19 | $42.30 | $42.40 | $42.02 | $42.30 | $42.30 | 1,721 |
2022-10-18 | $42.83 | $43.09 | $42.63 | $42.90 | $42.90 | 22,109 |
2022-10-17 | $41.91 | $42.48 | $41.91 | $42.34 | $42.34 | 3,610 |
2022-10-14 | $42.61 | $42.61 | $41.13 | $41.20 | $41.20 | 6,858 |
2022-10-13 | $40.60 | $42.06 | $40.60 | $42.03 | $42.03 | 12,814 |
2022-10-12 | $42.43 | $42.45 | $41.13 | $41.13 | $41.13 | 4,341 |
2022-10-11 | $42.41 | $42.95 | $42.40 | $42.56 | $42.56 | 7,459 |
2022-10-10 | $42.83 | $42.83 | $42.58 | $42.58 | $42.58 | 772 |
2022-10-07 | $43.41 | $43.41 | $42.47 | $42.68 | $42.68 | 2,331 |
2022-10-06 | $44.09 | $44.09 | $43.43 | $43.46 | $43.46 | 4,040 |
2022-10-05 | $44.97 | $44.97 | $44.41 | $44.78 | $44.78 | 1,911 |
2022-10-04 | $44.65 | $45.70 | $44.65 | $45.70 | $45.70 | 5,020 |
2022-10-03 | $43.80 | $44.71 | $43.80 | $44.57 | $44.57 | 8,557 |
2022-09-30 | $43.98 | $43.98 | $43.15 | $43.15 | $43.15 | 963 |
2022-09-29 | $45.06 | $45.06 | $43.81 | $43.86 | $43.86 | 3,267 |
2022-09-28 | $45.40 | $45.75 | $45.17 | $45.71 | $45.71 | 5,942 |
2022-09-27 | $46.15 | $46.15 | $44.85 | $45.10 | $45.10 | 4,183 |
2022-09-26 | $46.72 | $46.72 | $44.69 | $45.85 | $45.85 | 8,475 |
2022-09-23 | $46.60 | $46.98 | $45.74 | $46.76 | $46.76 | 11,952 |
2022-09-22 | $47.80 | $47.80 | $47.52 | $47.71 | $47.71 | 7,086 |
2022-09-21 | $48.89 | $49.15 | $47.96 | $47.96 | $47.96 | 2,692 |
2022-09-20 | $48.33 | $48.67 | $48.33 | $48.57 | $48.57 | 1,117 |
2022-09-19 | $48.47 | $49.56 | $48.47 | $49.56 | $49.29 | 4,833 |
2022-09-16 | $49.09 | $49.15 | $48.86 | $48.89 | $48.63 | 5,606 |
2022-09-15 | $49.76 | $49.76 | $49.01 | $49.18 | $48.92 | 5,125 |
2022-09-14 | $50.04 | $50.39 | $50.04 | $50.23 | $50.23 | 1,688 |
2022-09-13 | $50.61 | $50.84 | $49.74 | $49.96 | $49.96 | 6,964 |
2022-09-12 | $50.96 | $51.26 | $50.84 | $51.26 | $51.26 | 5,899 |
2022-09-09 | $50.60 | $50.90 | $50.60 | $50.74 | $50.74 | 4,174 |
2022-09-08 | $50.26 | $50.59 | $50.26 | $50.46 | $50.46 | 3,075 |
2022-09-07 | $49.00 | $50.43 | $49.00 | $50.34 | $50.34 | 24,580 |
2022-09-06 | $48.89 | $49.27 | $48.74 | $48.82 | $48.82 | 20,914 |
2022-09-02 | $49.15 | $49.76 | $48.70 | $48.71 | $48.71 | 58,069 |
2022-09-01 | $48.43 | $49.17 | $48.07 | $49.12 | $49.12 | 8,799 |
2022-08-31 | $49.10 | $49.11 | $48.61 | $48.61 | $48.61 | 14,573 |
2022-08-30 | $49.68 | $49.68 | $48.89 | $48.89 | $48.89 | 8,632 |
2022-08-29 | $49.36 | $49.96 | $49.30 | $49.76 | $49.76 | 3,224 |
2022-08-26 | $50.74 | $50.74 | $49.73 | $49.75 | $49.75 | 2,051 |
2022-08-25 | $50.18 | $50.41 | $50.04 | $50.41 | $50.41 | 1,770 |
2022-08-24 | $49.71 | $50.01 | $49.71 | $50.01 | $50.01 | 3,750 |
2022-08-23 | $50.00 | $50.11 | $49.72 | $49.89 | $49.89 | 4,386 |
2022-08-22 | $50.63 | $50.63 | $50.17 | $50.18 | $50.18 | 4,653 |
2022-08-19 | $51.00 | $51.04 | $50.89 | $50.92 | $50.92 | 1,867 |
2022-08-18 | $51.22 | $51.22 | $50.97 | $51.10 | $51.10 | 7,175 |
2022-08-17 | $50.83 | $50.91 | $50.83 | $50.88 | $50.88 | 4,280 |
2022-08-16 | $51.13 | $51.19 | $50.97 | $51.03 | $51.03 | 3,051 |
2022-08-15 | $50.53 | $51.03 | $50.53 | $51.03 | $51.03 | 6,771 |
2022-08-12 | $50.10 | $50.53 | $50.10 | $50.53 | $50.53 | 4,444 |
2022-08-11 | $49.99 | $49.99 | $49.73 | $49.73 | $49.73 | 495 |
2022-08-10 | $49.50 | $49.55 | $49.29 | $49.54 | $49.54 | 2,604 |
2022-08-09 | $48.99 | $49.30 | $48.99 | $49.25 | $49.25 | 4,078 |
2022-08-08 | $48.90 | $49.21 | $48.62 | $48.81 | $48.81 | 21,309 |
2022-08-05 | $48.73 | $48.89 | $48.29 | $48.63 | $48.63 | 25,803 |
2022-08-04 | $49.01 | $49.15 | $48.76 | $48.76 | $48.76 | 3,063 |
2022-08-03 | $48.33 | $48.87 | $48.22 | $48.87 | $48.87 | 2,430 |
2022-08-02 | $48.90 | $48.94 | $48.50 | $48.52 | $48.52 | 2,896 |
2022-08-01 | $47.93 | $48.59 | $47.93 | $48.59 | $48.59 | 6,793 |
2022-07-29 | $48.33 | $48.77 | $48.30 | $48.68 | $48.68 | 6,138 |
2022-07-28 | $47.58 | $48.20 | $47.58 | $48.20 | $48.20 | 1,337 |
2022-07-27 | $46.15 | $47.48 | $45.98 | $46.38 | $46.38 | 8,615 |
2022-07-26 | $46.04 | $46.19 | $46.04 | $46.19 | $46.19 | 4,616 |
2022-07-25 | $45.60 | $45.98 | $45.48 | $45.98 | $45.98 | 3,851 |
2022-07-22 | $45.26 | $45.60 | $45.16 | $45.34 | $45.34 | 2,626 |
2022-07-21 | $44.56 | $44.81 | $44.53 | $44.81 | $44.81 | 1,906 |
2022-07-20 | $45.27 | $45.27 | $44.77 | $44.78 | $44.78 | 1,431 |
2022-07-19 | $45.37 | $45.45 | $45.24 | $45.30 | $45.30 | 2,561 |
2022-07-18 | $45.40 | $45.40 | $44.86 | $44.86 | $44.86 | 1,627 |
2022-07-15 | $45.17 | $45.37 | $44.73 | $45.37 | $45.37 | 4,312 |
2022-07-14 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 62 |
2022-07-13 | $45.44 | $45.53 | $45.44 | $45.53 | $45.53 | 829 |
2022-07-12 | $46.08 | $46.08 | $45.56 | $45.56 | $45.56 | 2,198 |
2022-07-11 | $45.75 | $45.78 | $45.75 | $45.78 | $45.78 | 1,230 |
2022-07-08 | $45.59 | $45.65 | $45.59 | $45.65 | $45.65 | 285 |
2022-07-07 | $45.97 | $45.97 | $45.76 | $45.76 | $45.76 | 1,574 |
2022-07-06 | $45.37 | $45.99 | $45.16 | $45.63 | $45.63 | 15,560 |
2022-07-05 | $46.67 | $46.67 | $44.72 | $45.17 | $45.17 | 1,729 |
2022-07-01 | $46.11 | $46.76 | $46.00 | $46.76 | $46.76 | 1,959 |
2022-06-30 | $45.27 | $45.76 | $45.27 | $45.52 | $45.52 | 944 |
2022-06-29 | $45.25 | $45.25 | $45.16 | $45.21 | $45.21 | 1,226 |
2022-06-28 | $45.45 | $45.45 | $45.30 | $45.30 | $45.30 | 839 |
2022-06-27 | $45.61 | $45.61 | $45.49 | $45.57 | $45.57 | 999 |
2022-06-24 | $45.00 | $45.19 | $45.00 | $45.19 | $45.19 | 2,012 |
2022-06-23 | $43.93 | $44.34 | $43.93 | $44.33 | $44.33 | 2,857 |
2022-06-22 | $43.20 | $43.64 | $43.19 | $43.57 | $43.57 | 2,507 |
2022-06-21 | $42.97 | $43.16 | $42.95 | $43.12 | $43.12 | 1,478 |
2022-06-17 | $42.42 | $42.42 | $42.39 | $42.40 | $42.18 | 926 |
2022-06-16 | $43.45 | $43.45 | $42.77 | $42.77 | $42.54 | 2,190 |
2022-06-15 | $43.57 | $44.49 | $43.34 | $43.99 | $43.76 | 2,079 |
2022-06-14 | $44.35 | $44.35 | $43.04 | $43.38 | $43.15 | 2,593 |
2022-06-13 | $45.53 | $45.88 | $44.22 | $44.22 | $43.99 | 5,696 |
2022-06-10 | $46.55 | $46.81 | $46.51 | $46.70 | $46.45 | 937 |
2022-06-09 | $48.24 | $48.24 | $47.14 | $47.14 | $46.89 | 1,851 |
2022-06-08 | $48.98 | $48.98 | $48.34 | $48.36 | $48.11 | 3,004 |
2022-06-07 | $48.71 | $49.24 | $48.71 | $49.24 | $48.98 | 4,328 |
2022-06-06 | $48.95 | $49.18 | $48.95 | $48.99 | $48.73 | 1,365 |
2022-06-03 | $48.45 | $48.75 | $48.45 | $48.57 | $48.31 | 2,880 |
2022-06-02 | $48.16 | $48.85 | $48.16 | $48.85 | $48.59 | 2,374 |
2022-06-01 | $48.08 | $48.33 | $48.06 | $48.33 | $48.08 | 2,114 |
2022-05-31 | $48.66 | $48.66 | $48.19 | $48.30 | $48.05 | 1,241 |
2022-05-27 | $48.21 | $48.94 | $48.21 | $48.94 | $48.68 | 2,128 |
2022-05-26 | $49.22 | $49.22 | $48.07 | $48.07 | $47.82 | 3,847 |
2022-05-25 | $47.75 | $47.91 | $47.74 | $47.90 | $47.65 | 3,062 |
2022-05-24 | $47.76 | $47.82 | $47.75 | $47.75 | $47.50 | 948 |
2022-05-23 | $46.83 | $46.96 | $46.78 | $46.90 | $46.65 | 3,055 |
2022-05-20 | $46.34 | $46.34 | $45.95 | $46.17 | $45.92 | 1,563 |
2022-05-19 | $46.07 | $46.48 | $45.77 | $46.48 | $46.24 | 3,062 |
2022-05-18 | $46.89 | $47.01 | $46.48 | $46.48 | $46.23 | 13,528 |
2022-05-17 | $46.68 | $46.90 | $46.60 | $46.90 | $46.65 | 5,486 |
2022-05-16 | $45.93 | $46.43 | $45.93 | $46.29 | $46.05 | 2,753 |
2022-05-13 | $45.91 | $46.15 | $45.70 | $46.03 | $45.78 | 5,747 |
2022-05-12 | $45.93 | $45.93 | $45.26 | $45.35 | $45.11 | 2,227 |
2022-05-11 | $46.37 | $46.74 | $46.15 | $46.15 | $45.90 | 2,526 |
2022-05-10 | $46.60 | $46.93 | $45.48 | $45.96 | $45.72 | 26,300 |
2022-05-09 | $46.32 | $46.45 | $46.32 | $46.42 | $46.18 | 2,277 |
2022-05-06 | $46.67 | $47.74 | $46.62 | $47.02 | $46.77 | 37,977 |
2022-05-05 | $46.93 | $47.22 | $46.57 | $46.58 | $46.33 | 2,384 |
2022-05-04 | $46.90 | $46.90 | $46.81 | $46.90 | $46.65 | 532 |
2022-05-03 | $46.90 | $46.90 | $46.24 | $46.28 | $46.03 | 7,101 |
2022-05-02 | $46.66 | $46.66 | $45.42 | $45.89 | $45.64 | 14,055 |
2022-04-29 | $47.42 | $47.48 | $46.47 | $46.47 | $46.23 | 3,118 |
2022-04-28 | $47.72 | $47.93 | $47.51 | $47.89 | $47.64 | 4,835 |
2022-04-27 | $48.00 | $48.23 | $47.58 | $47.58 | $47.33 | 5,549 |
2022-04-26 | $47.87 | $48.28 | $47.72 | $47.78 | $47.52 | 17,042 |
2022-04-25 | $48.55 | $48.55 | $46.99 | $48.16 | $47.90 | 17,849 |
2022-04-22 | $49.03 | $49.03 | $48.32 | $48.32 | $48.06 | 25,388 |
2022-04-21 | $50.36 | $50.36 | $49.42 | $49.42 | $49.16 | 76,433 |
2022-04-20 | $50.26 | $50.42 | $50.11 | $50.42 | $50.15 | 8,477 |
2022-04-19 | $49.65 | $49.77 | $49.56 | $49.74 | $49.48 | 7,121 |
2022-04-18 | $49.93 | $50.04 | $49.30 | $49.35 | $49.09 | 3,904 |
2022-04-14 | $49.95 | $49.98 | $49.74 | $49.74 | $49.48 | 3,826 |
2022-04-13 | $50.00 | $50.00 | $49.59 | $49.83 | $49.57 | 2,106 |
2022-04-12 | $49.69 | $50.16 | $49.69 | $49.95 | $49.68 | 4,075 |
2022-04-11 | $50.61 | $50.61 | $49.83 | $49.83 | $49.57 | 4,440 |
2022-04-08 | $50.58 | $50.71 | $50.16 | $50.47 | $50.20 | 8,154 |
2022-04-07 | $50.57 | $50.61 | $49.98 | $50.40 | $50.13 | 6,864 |
2022-04-06 | $49.73 | $50.42 | $49.61 | $50.42 | $50.16 | 5,176 |
2022-04-05 | $49.68 | $50.03 | $49.56 | $49.56 | $49.30 | 4,437 |
2022-04-04 | $49.77 | $49.77 | $48.92 | $49.36 | $49.09 | 3,211 |
2022-04-01 | $48.78 | $49.71 | $48.78 | $49.71 | $49.44 | 3,139 |
2022-03-31 | $49.37 | $49.44 | $49.11 | $49.11 | $48.84 | 2,621 |
2022-03-30 | $48.82 | $49.14 | $48.82 | $49.13 | $48.87 | 5,763 |
2022-03-29 | $48.38 | $48.60 | $48.20 | $48.60 | $48.34 | 9,953 |
2022-03-28 | $48.14 | $48.27 | $47.94 | $48.27 | $48.01 | 6,205 |
2022-03-25 | $47.50 | $47.99 | $47.50 | $47.99 | $47.73 | 607 |
2022-03-24 | $47.37 | $47.37 | $47.21 | $47.34 | $47.09 | 1,806 |
2022-03-23 | $46.70 | $46.93 | $46.65 | $46.86 | $46.61 | 1,578 |
2022-03-22 | $46.73 | $46.92 | $46.68 | $46.81 | $46.56 | 1,349 |
2022-03-21 | $46.72 | $46.78 | $46.67 | $46.78 | $46.53 | 2,540 |
2022-03-18 | $47.12 | $47.16 | $46.70 | $46.70 | $46.25 | 1,603 |
2022-03-17 | $47.19 | $47.35 | $47.05 | $47.05 | $46.60 | 1,637 |
2022-03-16 | $47.06 | $47.08 | $46.28 | $46.87 | $46.43 | 2,970 |
2022-03-15 | $46.67 | $46.93 | $46.55 | $46.93 | $46.48 | 2,374 |
2022-03-14 | $46.36 | $46.36 | $45.98 | $46.18 | $45.74 | 9,735 |
2022-03-11 | $46.57 | $46.64 | $46.22 | $46.22 | $45.78 | 4,115 |
2022-03-10 | $45.69 | $46.44 | $45.69 | $46.44 | $46.00 | 4,556 |
2022-03-09 | $46.53 | $46.53 | $45.88 | $45.88 | $45.44 | 10,990 |
2022-03-08 | $47.50 | $47.50 | $46.63 | $46.63 | $46.18 | 7,549 |
2022-03-07 | $47.00 | $47.48 | $46.88 | $47.48 | $47.03 | 16,565 |
2022-03-04 | $45.94 | $46.85 | $45.94 | $46.85 | $46.41 | 4,701 |
2022-03-03 | $45.83 | $46.00 | $45.78 | $45.89 | $45.45 | 4,451 |
2022-03-02 | $44.87 | $45.25 | $44.87 | $45.18 | $44.75 | 3,576 |
2022-03-01 | $44.77 | $44.81 | $44.39 | $44.58 | $44.15 | 8,389 |
2022-02-28 | $44.32 | $44.97 | $44.32 | $44.97 | $44.54 | 5,245 |
2022-02-25 | $43.95 | $44.64 | $43.57 | $44.55 | $44.12 | 29,103 |
2022-02-24 | $42.48 | $43.27 | $42.47 | $43.27 | $42.86 | 101,902 |
2022-02-23 | $43.24 | $43.24 | $42.72 | $42.86 | $42.45 | 3,391 |
2022-02-22 | $43.71 | $43.71 | $43.43 | $43.43 | $43.02 | 1,171 |
2022-02-18 | $43.61 | $44.00 | $43.52 | $43.60 | $43.18 | 1,849 |
2022-02-17 | $43.29 | $43.95 | $43.28 | $43.74 | $43.32 | 1,597 |
2022-02-16 | $43.60 | $43.70 | $43.46 | $43.68 | $43.26 | 2,782 |
2022-02-15 | $43.79 | $43.79 | $43.52 | $43.52 | $43.10 | 1,193 |
2022-02-14 | $43.54 | $43.75 | $43.54 | $43.75 | $43.33 | 5,099 |
2022-02-11 | $44.37 | $44.37 | $43.84 | $44.02 | $43.60 | 3,142 |
2022-02-10 | $44.84 | $44.84 | $44.03 | $44.03 | $43.61 | 1,743 |
2022-02-09 | $45.10 | $45.17 | $45.05 | $45.05 | $44.62 | 1,866 |
2022-02-08 | $44.91 | $44.98 | $44.80 | $44.80 | $44.38 | 7,774 |
2022-02-07 | $45.06 | $45.06 | $44.71 | $44.76 | $44.33 | 5,352 |
2022-02-04 | $44.96 | $45.16 | $44.96 | $44.96 | $44.53 | 4,611 |
2022-02-03 | $45.40 | $45.40 | $45.21 | $45.24 | $44.80 | 4,593 |
2022-02-02 | $44.92 | $45.55 | $44.92 | $45.51 | $45.08 | 3,163 |
2022-02-01 | $45.54 | $45.54 | $44.58 | $44.97 | $44.54 | 7,259 |
2022-01-31 | $44.44 | $45.43 | $44.44 | $45.43 | $44.99 | 2,281 |
2022-01-28 | $43.90 | $44.46 | $43.48 | $44.46 | $44.03 | 4,323 |
2022-01-27 | $43.61 | $44.18 | $43.61 | $43.90 | $43.48 | 3,100 |
2022-01-26 | $44.34 | $44.40 | $43.47 | $43.65 | $43.23 | 3,086 |
2022-01-25 | $44.13 | $44.13 | $43.82 | $43.98 | $43.56 | 2,683 |
2022-01-24 | $45.16 | $45.16 | $43.81 | $44.58 | $44.15 | 4,652 |
2022-01-21 | $45.65 | $45.65 | $45.23 | $45.38 | $44.95 | 2,233 |
2022-01-20 | $45.87 | $45.87 | $45.40 | $45.40 | $44.97 | 988 |
2022-01-19 | $45.19 | $45.56 | $45.19 | $45.29 | $44.86 | 2,703 |
2022-01-18 | $45.31 | $45.31 | $44.86 | $45.06 | $44.63 | 6,962 |
2022-01-14 | $45.90 | $45.90 | $45.40 | $45.66 | $45.23 | 1,902 |
2022-01-13 | $45.85 | $46.15 | $45.82 | $45.99 | $45.56 | 3,467 |
2022-01-12 | $45.58 | $45.75 | $45.58 | $45.75 | $45.32 | 4,446 |
2022-01-11 | $45.43 | $45.59 | $45.43 | $45.59 | $45.16 | 1,493 |
2022-01-10 | $46.24 | $46.27 | $45.98 | $46.03 | $45.59 | 3,266 |
2022-01-07 | $46.00 | $46.53 | $45.90 | $46.41 | $45.96 | 2,225 |
2022-01-06 | $46.62 | $46.72 | $46.04 | $46.04 | $45.60 | 10,226 |
2022-01-05 | $46.90 | $47.18 | $46.71 | $46.71 | $46.27 | 3,927 |
2022-01-04 | $47.00 | $47.45 | $46.95 | $46.95 | $46.50 | 3,030 |
2022-01-03 | $47.22 | $47.22 | $46.69 | $47.00 | $46.55 | 4,840 |
2021-12-31 | $47.40 | $47.52 | $47.38 | $47.52 | $47.07 | 705 |
2021-12-30 | $47.17 | $47.34 | $47.10 | $47.34 | $46.89 | 4,485 |
2021-12-29 | $47.07 | $47.24 | $47.07 | $47.23 | $46.78 | 4,931 |
2021-12-28 | $46.86 | $46.86 | $46.86 | $46.86 | $46.42 | 87 |
2021-12-27 | $46.29 | $46.53 | $46.29 | $46.53 | $46.08 | 2,658 |
2021-12-23 | $46.30 | $46.41 | $46.29 | $46.39 | $45.94 | 1,170 |
2021-12-22 | $46.02 | $46.32 | $45.90 | $46.30 | $45.86 | 2,807 |
2021-12-21 | $46.21 | $46.32 | $45.94 | $46.01 | $45.57 | 1,321 |
2021-12-20 | $46.26 | $46.26 | $45.54 | $46.10 | $45.66 | 2,541 |
2021-12-17 | $46.92 | $46.92 | $46.42 | $46.44 | $45.73 | 5,367 |
2021-12-16 | $47.09 | $47.38 | $47.02 | $47.19 | $46.46 | 5,044 |
2021-12-15 | $46.27 | $46.88 | $46.27 | $46.88 | $46.16 | 2,802 |
2021-12-14 | $46.39 | $46.39 | $45.94 | $46.01 | $45.30 | 2,277 |
2021-12-13 | $45.98 | $46.68 | $45.98 | $46.47 | $45.76 | 984 |
2021-12-10 | $45.92 | $45.98 | $45.78 | $45.91 | $45.21 | 3,410 |
2021-12-09 | $45.87 | $45.89 | $45.61 | $45.69 | $44.99 | 4,860 |
2021-12-08 | $45.62 | $45.78 | $45.61 | $45.74 | $45.04 | 5,807 |
2021-12-07 | $45.50 | $45.77 | $45.50 | $45.77 | $45.07 | 2,760 |
2021-12-06 | $45.58 | $45.65 | $45.50 | $45.51 | $44.81 | 6,671 |
2021-12-03 | $44.76 | $44.76 | $44.26 | $44.66 | $43.97 | 2,955 |
2021-12-02 | $44.08 | $44.79 | $44.08 | $44.37 | $43.69 | 5,713 |
2021-12-01 | $44.09 | $44.69 | $43.90 | $43.90 | $43.23 | 3,336 |
2021-11-30 | $44.66 | $44.73 | $43.79 | $43.79 | $43.12 | 3,942 |
2021-11-29 | $45.00 | $45.18 | $44.87 | $45.18 | $44.49 | 2,041 |
2021-11-26 | $44.89 | $44.89 | $44.40 | $44.40 | $43.72 | 3,808 |
2021-11-24 | $45.17 | $45.17 | $44.96 | $45.06 | $44.37 | 1,904 |
2021-11-23 | $45.27 | $45.27 | $45.13 | $45.13 | $44.44 | 1,205 |
2021-11-22 | $45.08 | $45.14 | $45.00 | $45.12 | $44.42 | 2,390 |
2021-11-19 | $44.77 | $44.95 | $44.77 | $44.92 | $44.23 | 1,139 |
2021-11-18 | $44.74 | $44.75 | $44.48 | $44.59 | $43.91 | 8,342 |
2021-11-17 | $44.48 | $44.83 | $44.40 | $44.83 | $44.14 | 4,172 |
2021-11-16 | $45.04 | $45.04 | $44.69 | $44.69 | $44.01 | 1,216 |
2021-11-15 | $44.74 | $44.92 | $44.73 | $44.92 | $44.23 | 7,983 |
2021-11-12 | $44.21 | $44.31 | $44.18 | $44.31 | $43.64 | 1,577 |
2021-11-11 | $44.23 | $44.23 | $44.22 | $44.22 | $43.55 | 403 |
2021-11-10 | $44.27 | $44.42 | $44.25 | $44.42 | $43.74 | 861 |
2021-11-09 | $43.99 | $44.17 | $43.92 | $44.10 | $43.42 | 2,132 |
2021-11-08 | $44.68 | $44.68 | $43.69 | $43.83 | $43.16 | 1,231 |
2021-11-05 | $44.62 | $44.62 | $44.47 | $44.47 | $43.79 | 2,003 |
2021-11-04 | $44.18 | $44.18 | $43.83 | $44.15 | $43.47 | 2,540 |
2021-11-03 | $44.45 | $44.45 | $44.03 | $44.23 | $43.55 | 5,017 |
2021-11-02 | $44.22 | $44.50 | $44.20 | $44.50 | $43.82 | 6,878 |
2021-11-01 | $44.12 | $44.44 | $44.12 | $44.37 | $43.69 | 1,022 |
2021-10-29 | $44.28 | $44.36 | $44.08 | $44.22 | $43.55 | 1,257 |
2021-10-28 | $44.07 | $44.40 | $44.07 | $44.40 | $43.72 | 3,133 |
2021-10-27 | $43.97 | $44.03 | $43.96 | $43.96 | $43.28 | 2,678 |
2021-10-26 | $44.34 | $44.44 | $44.29 | $44.29 | $43.61 | 1,570 |
2021-10-25 | $44.15 | $44.18 | $43.93 | $44.00 | $43.33 | 2,443 |
2021-10-22 | $43.92 | $44.17 | $43.92 | $44.14 | $43.47 | 2,140 |
2021-10-21 | $43.89 | $43.93 | $43.77 | $43.82 | $43.15 | 1,090 |
2021-10-20 | $43.76 | $43.95 | $43.70 | $43.70 | $43.03 | 12,474 |
2021-10-19 | $43.00 | $43.13 | $43.00 | $43.11 | $42.45 | 4,520 |
2021-10-18 | $44.77 | $44.77 | $42.67 | $42.68 | $42.03 | 2,154 |
2021-10-15 | $43.05 | $43.08 | $42.99 | $43.05 | $42.40 | 1,310 |
2021-10-14 | $42.98 | $43.20 | $42.97 | $43.10 | $42.44 | 2,015 |
2021-10-13 | $42.03 | $42.61 | $42.03 | $42.61 | $41.95 | 3,395 |
2021-10-12 | $42.00 | $42.12 | $41.95 | $42.01 | $41.37 | 1,410 |
2021-10-11 | $42.03 | $42.03 | $41.74 | $41.74 | $41.10 | 1,300 |
2021-10-08 | $42.54 | $42.59 | $42.40 | $42.40 | $41.75 | 4,582 |
2021-10-07 | $43.00 | $43.00 | $42.65 | $42.65 | $42.00 | 2,290 |
2021-10-06 | $42.05 | $42.81 | $42.00 | $42.81 | $42.16 | 4,089 |
2021-10-05 | $42.31 | $42.47 | $42.22 | $42.22 | $41.58 | 4,491 |
2021-10-04 | $41.87 | $42.27 | $41.73 | $42.27 | $41.62 | 2,380 |
2021-10-01 | $41.93 | $42.03 | $41.78 | $41.78 | $41.14 | 2,038 |
2021-09-30 | $41.97 | $41.98 | $41.74 | $41.74 | $41.10 | 2,397 |
2021-09-29 | $41.64 | $42.01 | $41.61 | $41.91 | $41.27 | 1,653 |
2021-09-28 | $41.80 | $41.81 | $41.36 | $41.36 | $40.73 | 3,783 |
2021-09-27 | $42.59 | $42.80 | $41.87 | $41.87 | $41.23 | 3,262 |
2021-09-24 | $42.77 | $42.79 | $42.46 | $42.53 | $41.88 | 1,401 |
2021-09-23 | $43.04 | $43.12 | $42.60 | $42.61 | $41.96 | 1,324 |
2021-09-22 | $43.01 | $43.26 | $42.88 | $42.88 | $42.22 | 2,171 |
2021-09-21 | $43.31 | $43.31 | $42.95 | $42.95 | $42.29 | 221 |
2021-09-20 | $43.15 | $43.15 | $42.68 | $42.97 | $42.31 | 1,365 |
2021-09-17 | $43.90 | $43.90 | $43.36 | $43.36 | $42.46 | 1,327 |
2021-09-16 | $44.36 | $44.36 | $43.97 | $43.97 | $43.05 | 1,018 |
2021-09-15 | $44.30 | $44.31 | $44.10 | $44.29 | $43.37 | 863 |
2021-09-14 | $44.35 | $44.35 | $44.35 | $44.35 | $43.43 | 208 |
2021-09-13 | $44.40 | $44.43 | $44.40 | $44.43 | $43.51 | 262 |
2021-09-10 | $44.98 | $44.98 | $44.48 | $44.48 | $43.56 | 1,029 |
2021-09-09 | $45.20 | $45.21 | $45.10 | $45.10 | $44.16 | 2,907 |
2021-09-08 | $44.50 | $45.44 | $44.50 | $45.34 | $44.40 | 3,318 |
2021-09-07 | $44.79 | $44.81 | $44.56 | $44.62 | $43.69 | 5,339 |
2021-09-03 | $45.27 | $45.27 | $45.13 | $45.13 | $44.19 | 691 |
2021-09-02 | $45.35 | $45.50 | $45.31 | $45.50 | $44.55 | 2,161 |
2021-09-01 | $45.19 | $45.20 | $44.79 | $44.92 | $43.99 | 3,002 |
2021-08-31 | $44.48 | $44.51 | $44.48 | $44.51 | $43.59 | 297 |
2021-08-30 | $44.45 | $44.53 | $44.45 | $44.53 | $43.60 | 863 |
2021-08-27 | $44.57 | $44.57 | $44.41 | $44.41 | $43.49 | 1,245 |
2021-08-26 | $44.45 | $44.45 | $44.45 | $44.45 | $43.53 | 167 |
2021-08-25 | $44.54 | $44.59 | $44.54 | $44.59 | $43.66 | 465 |
2021-08-24 | $44.42 | $44.62 | $44.42 | $44.54 | $43.61 | 4,023 |
2021-08-23 | $45.15 | $45.15 | $44.75 | $44.77 | $43.84 | 2,927 |
2021-08-20 | $45.15 | $45.37 | $45.15 | $45.37 | $44.43 | 3,918 |
2021-08-19 | $44.84 | $45.00 | $44.73 | $44.76 | $43.83 | 1,611 |
2021-08-18 | $44.71 | $44.71 | $44.64 | $44.64 | $43.71 | 318 |
2021-08-17 | $44.77 | $44.77 | $44.77 | $44.77 | $43.84 | 309 |
2021-08-16 | $44.72 | $44.76 | $44.72 | $44.76 | $43.83 | 444 |
2021-08-13 | $44.36 | $44.51 | $44.36 | $44.49 | $43.56 | 1,295 |
2021-08-12 | $44.19 | $44.35 | $44.15 | $44.24 | $43.32 | 2,229 |
2021-08-11 | $44.08 | $44.16 | $44.08 | $44.16 | $43.24 | 1,122 |
2021-08-10 | $43.68 | $43.78 | $43.68 | $43.71 | $42.81 | 1,504 |
2021-08-09 | $43.58 | $43.68 | $43.57 | $43.68 | $42.77 | 1,026 |
2021-08-06 | $43.83 | $43.94 | $43.75 | $43.75 | $42.84 | 1,125 |
2021-08-05 | $43.30 | $43.77 | $43.30 | $43.77 | $42.86 | 963 |
2021-08-04 | $43.06 | $43.31 | $43.00 | $43.29 | $42.39 | 741 |
2021-08-03 | $43.25 | $43.34 | $43.25 | $43.34 | $42.44 | 1,399 |
2021-08-02 | $42.85 | $43.05 | $42.85 | $43.05 | $42.16 | 2,090 |
2021-07-30 | $43.01 | $43.22 | $42.54 | $42.54 | $41.65 | 1,390 |
2021-07-29 | $42.93 | $43.00 | $42.93 | $42.93 | $42.04 | 1,948 |
2021-07-28 | $42.88 | $42.93 | $42.88 | $42.93 | $42.04 | 587 |
2021-07-27 | $43.10 | $43.12 | $43.03 | $43.04 | $42.15 | 838 |
2021-07-26 | $42.19 | $42.39 | $42.18 | $42.32 | $41.44 | 2,429 |
2021-07-23 | $41.97 | $42.40 | $41.95 | $42.40 | $41.52 | 2,125 |
2021-07-22 | $41.95 | $41.95 | $41.84 | $41.84 | $40.97 | 1,596 |
2021-07-21 | $42.16 | $42.16 | $41.81 | $41.81 | $40.94 | 1,952 |
2021-07-20 | $42.47 | $42.57 | $42.36 | $42.36 | $41.48 | 2,220 |
2021-07-19 | $42.66 | $42.66 | $41.77 | $42.07 | $41.20 | 1,703 |
2021-07-16 | $42.89 | $42.97 | $42.83 | $42.83 | $41.94 | 1,648 |
2021-07-15 | $42.31 | $42.49 | $42.23 | $42.48 | $41.60 | 1,745 |
2021-07-14 | $41.77 | $42.03 | $41.72 | $41.96 | $41.09 | 5,955 |
2021-07-13 | $41.81 | $41.81 | $41.46 | $41.48 | $40.62 | 864 |
2021-07-12 | $41.84 | $41.91 | $41.63 | $41.91 | $41.04 | 762 |
2021-07-09 | $41.79 | $41.81 | $41.46 | $41.77 | $40.90 | 3,285 |
2021-07-08 | $41.73 | $41.90 | $41.71 | $41.71 | $40.84 | 1,577 |
2021-07-07 | $41.52 | $41.88 | $41.52 | $41.86 | $40.99 | 5,396 |
2021-07-06 | $41.30 | $41.59 | $41.00 | $41.59 | $40.72 | 3,812 |
2021-07-02 | $41.22 | $41.39 | $41.22 | $41.39 | $40.53 | 1,164 |
2021-07-01 | $41.18 | $41.40 | $41.18 | $41.32 | $40.46 | 960 |
2021-06-30 | $40.98 | $40.98 | $40.82 | $40.96 | $40.11 | 3,119 |
2021-06-29 | $41.61 | $41.61 | $41.04 | $41.04 | $40.19 | 1,714 |
2021-06-28 | $41.49 | $41.71 | $41.49 | $41.61 | $40.75 | 794 |
2021-06-25 | $41.08 | $41.37 | $41.05 | $41.37 | $40.51 | 1,376 |
2021-06-24 | $40.84 | $40.95 | $40.84 | $40.87 | $40.02 | 1,350 |
2021-06-23 | $40.95 | $41.06 | $40.95 | $41.02 | $40.17 | 1,428 |
2021-06-22 | $41.60 | $41.61 | $41.36 | $41.36 | $40.50 | 945 |
2021-06-21 | $41.33 | $41.68 | $41.31 | $41.62 | $40.75 | 1,669 |
2021-06-18 | $42.01 | $42.01 | $41.46 | $41.46 | $40.37 | 1,438 |
2021-06-17 | $42.48 | $42.48 | $42.22 | $42.43 | $41.32 | 2,079 |
2021-06-16 | $42.50 | $42.50 | $42.21 | $42.21 | $41.10 | 328 |
2021-06-15 | $42.76 | $42.92 | $42.76 | $42.78 | $41.66 | 1,441 |
2021-06-14 | $42.64 | $42.65 | $42.50 | $42.65 | $41.54 | 1,783 |
2021-06-11 | $42.57 | $42.68 | $42.43 | $42.68 | $41.56 | 2,804 |
2021-06-10 | $42.39 | $42.58 | $42.39 | $42.51 | $41.39 | 2,233 |
2021-06-09 | $42.02 | $42.26 | $42.02 | $42.21 | $41.11 | 2,456 |
2021-06-08 | $41.98 | $41.98 | $41.70 | $41.85 | $40.75 | 846 |
2021-06-07 | $42.02 | $42.12 | $42.02 | $42.12 | $41.01 | 523 |
2021-06-04 | $42.09 | $42.09 | $41.99 | $41.99 | $40.89 | 1,976 |
2021-06-03 | $41.68 | $42.20 | $41.68 | $42.09 | $40.99 | 4,208 |
2021-06-02 | $41.73 | $42.02 | $41.65 | $41.88 | $40.78 | 6,939 |
2021-06-01 | $42.06 | $42.11 | $41.69 | $41.73 | $40.64 | 10,490 |
2021-05-28 | $41.93 | $41.94 | $41.91 | $41.91 | $40.82 | 1,833 |
2021-05-27 | $41.87 | $42.26 | $41.74 | $41.74 | $40.65 | 3,845 |
2021-05-26 | $41.89 | $42.05 | $41.89 | $41.97 | $40.87 | 3,344 |
2021-05-25 | $42.03 | $42.05 | $41.92 | $41.95 | $40.86 | 8,169 |
2021-05-24 | $42.48 | $42.51 | $42.39 | $42.39 | $41.28 | 1,583 |
2021-05-21 | $42.25 | $42.40 | $42.15 | $42.40 | $41.29 | 9,872 |
2021-05-20 | $42.30 | $42.42 | $42.21 | $42.21 | $41.11 | 1,405 |
2021-05-19 | $41.76 | $41.78 | $41.04 | $41.77 | $40.68 | 7,907 |
2021-05-18 | $41.61 | $41.95 | $41.61 | $41.95 | $40.86 | 1,159 |
2021-05-17 | $42.31 | $42.31 | $41.85 | $41.85 | $40.75 | 1,494 |
2021-05-14 | $42.31 | $42.37 | $42.27 | $42.27 | $41.17 | 1,090 |
2021-05-13 | $41.56 | $42.17 | $41.56 | $42.05 | $40.95 | 1,794 |
2021-05-12 | $41.95 | $41.95 | $41.32 | $41.32 | $40.24 | 1,296 |
2021-05-11 | $42.58 | $42.58 | $42.07 | $42.21 | $41.11 | 8,860 |
2021-05-10 | $42.79 | $43.09 | $42.78 | $42.88 | $41.76 | 89,019 |
2021-05-07 | $42.59 | $42.62 | $42.49 | $42.49 | $41.38 | 3,820 |
2021-05-06 | $42.02 | $42.42 | $41.67 | $42.36 | $41.25 | 21,711 |
2021-05-05 | $42.27 | $42.67 | $41.87 | $42.04 | $40.94 | 6,600 |
2021-05-04 | $42.91 | $42.91 | $42.56 | $42.76 | $41.64 | 1,755 |
2021-05-03 | $43.11 | $43.32 | $42.93 | $42.93 | $41.81 | 43,741 |
2021-04-30 | $42.65 | $42.92 | $42.54 | $42.92 | $41.80 | 343 |
2021-04-29 | $42.55 | $42.65 | $42.55 | $42.64 | $41.53 | 2,924 |
2021-04-28 | $42.26 | $42.34 | $42.20 | $42.34 | $41.24 | 2,124 |
2021-04-27 | $42.55 | $42.65 | $42.42 | $42.42 | $41.31 | 5,354 |
2021-04-26 | $43.06 | $43.06 | $42.73 | $42.73 | $41.62 | 1,176 |
2021-04-23 | $42.88 | $43.02 | $42.88 | $42.97 | $41.84 | 1,013 |
2021-04-22 | $43.35 | $43.35 | $43.03 | $43.06 | $41.93 | 1,485 |
2021-04-21 | $43.40 | $43.40 | $43.26 | $43.29 | $42.16 | 1,904 |
2021-04-20 | $43.68 | $43.69 | $43.66 | $43.68 | $42.53 | 1,816 |
2021-04-19 | $43.29 | $43.29 | $43.12 | $43.16 | $42.03 | 1,241 |
2021-04-16 | $43.23 | $43.51 | $43.23 | $43.41 | $42.27 | 2,389 |
2021-04-15 | $42.53 | $43.07 | $42.53 | $43.05 | $41.92 | 3,454 |
2021-04-14 | $42.45 | $42.63 | $42.45 | $42.63 | $41.51 | 945 |
2021-04-13 | $41.77 | $42.35 | $41.77 | $42.35 | $41.24 | 1,649 |
2021-04-12 | $41.80 | $41.89 | $41.80 | $41.89 | $40.79 | 891 |
2021-04-09 | $41.99 | $42.00 | $41.80 | $41.83 | $40.74 | 936 |
2021-04-08 | $41.87 | $41.90 | $41.85 | $41.85 | $40.76 | 2,070 |
2021-04-07 | $42.03 | $42.03 | $41.87 | $41.87 | $40.77 | 743 |
2021-04-06 | $41.90 | $41.90 | $41.90 | $41.90 | $40.80 | 607 |
2021-04-05 | $41.69 | $41.79 | $41.68 | $41.76 | $40.67 | 3,540 |
2021-04-01 | $41.42 | $41.42 | $41.08 | $41.31 | $40.23 | 1,654 |
2021-03-31 | $41.24 | $41.46 | $41.24 | $41.46 | $40.37 | 1,963 |
2021-03-30 | $39.72 | $41.18 | $39.72 | $41.10 | $40.02 | 1,023 |
2021-03-29 | $41.56 | $41.56 | $41.42 | $41.42 | $40.34 | 787 |
2021-03-26 | $40.86 | $40.98 | $40.68 | $40.98 | $39.91 | 1,900 |
2021-03-25 | $40.93 | $40.99 | $40.93 | $40.98 | $39.91 | 906 |
2021-03-24 | $40.55 | $40.55 | $40.55 | $40.55 | $39.49 | 135 |
2021-03-23 | $40.06 | $40.42 | $40.06 | $40.42 | $39.36 | 841 |
2021-03-22 | $39.45 | $39.72 | $39.45 | $39.72 | $38.68 | 5,011 |
2021-03-19 | $39.91 | $40.22 | $39.91 | $39.92 | $38.70 | 568 |
2021-03-18 | $39.60 | $39.86 | $39.60 | $39.75 | $38.54 | 1,086 |
2021-03-17 | $40.12 | $40.16 | $40.05 | $40.05 | $38.83 | 515 |
2021-03-16 | $40.61 | $40.65 | $40.59 | $40.64 | $39.40 | 539 |
2021-03-15 | $40.64 | $40.66 | $40.51 | $40.58 | $39.34 | 1,413 |
2021-03-12 | $40.15 | $40.15 | $40.09 | $40.09 | $38.86 | 1,790 |
2021-03-11 | $39.62 | $39.85 | $39.57 | $39.57 | $38.36 | 1,915 |
2021-03-10 | $39.47 | $39.71 | $39.47 | $39.63 | $38.42 | 3,115 |
2021-03-09 | $39.22 | $39.45 | $39.22 | $39.36 | $38.16 | 1,036 |
2021-03-08 | $38.98 | $38.98 | $38.76 | $38.76 | $37.58 | 541 |
2021-03-05 | $37.53 | $38.42 | $37.53 | $38.39 | $37.22 | 1,466 |
2021-03-04 | $37.72 | $38.05 | $37.71 | $37.71 | $36.56 | 2,568 |
2021-03-03 | $38.46 | $38.46 | $37.67 | $37.74 | $36.59 | 10,463 |
2021-03-02 | $38.56 | $38.56 | $38.29 | $38.40 | $37.22 | 10,444 |
2021-03-01 | $38.25 | $38.84 | $38.25 | $38.54 | $37.36 | 3,755 |
2021-02-26 | $38.59 | $38.59 | $37.83 | $37.83 | $36.68 | 4,271 |
2021-02-25 | $38.44 | $38.56 | $38.43 | $38.45 | $37.27 | 1,885 |
2021-02-24 | $39.23 | $39.23 | $38.70 | $38.70 | $37.52 | 2,295 |
2021-02-23 | $38.82 | $39.18 | $38.80 | $39.14 | $37.95 | 9,062 |
2021-02-22 | $39.50 | $39.50 | $38.40 | $38.78 | $37.60 | 35,092 |
2021-02-19 | $40.11 | $40.53 | $39.63 | $39.63 | $38.42 | 3,157 |
2021-02-18 | $40.02 | $40.23 | $39.98 | $40.17 | $38.95 | 2,004 |
2021-02-17 | $39.91 | $40.03 | $39.84 | $40.03 | $38.81 | 1,820 |
2021-02-16 | $40.38 | $40.40 | $40.00 | $40.05 | $38.83 | 4,091 |
2021-02-12 | $40.81 | $40.81 | $40.38 | $40.49 | $39.25 | 2,892 |
2021-02-11 | $40.75 | $40.90 | $40.69 | $40.75 | $39.50 | 6,587 |
2021-02-10 | $40.99 | $40.99 | $40.80 | $40.90 | $39.65 | 818 |
2021-02-09 | $40.59 | $40.64 | $40.38 | $40.64 | $39.40 | 3,572 |
2021-02-08 | $40.94 | $40.94 | $40.53 | $40.54 | $39.30 | 802 |
2021-02-05 | $40.94 | $41.09 | $40.94 | $40.95 | $39.70 | 2,206 |
2021-02-04 | $40.56 | $40.77 | $40.56 | $40.71 | $39.47 | 5,303 |
2021-02-03 | $40.58 | $40.64 | $40.55 | $40.57 | $39.33 | 7,325 |
2021-02-02 | $41.17 | $41.18 | $40.68 | $40.68 | $39.44 | 1,132 |
2021-02-01 | $40.55 | $40.55 | $40.38 | $40.40 | $39.16 | 869 |
2021-01-29 | $40.07 | $40.34 | $40.06 | $40.13 | $38.91 | 1,988 |
2021-01-28 | $40.44 | $40.77 | $40.38 | $40.38 | $39.15 | 2,759 |
2021-01-27 | $40.80 | $40.80 | $39.87 | $39.87 | $38.65 | 3,516 |
2021-01-26 | $41.18 | $41.30 | $41.00 | $41.07 | $39.81 | 4,661 |
2021-01-25 | $40.85 | $41.55 | $40.85 | $41.55 | $40.28 | 3,440 |
2021-01-22 | $40.72 | $40.86 | $40.70 | $40.86 | $39.61 | 2,170 |
2021-01-21 | $40.87 | $40.95 | $40.78 | $40.82 | $39.57 | 3,530 |
2021-01-20 | $40.66 | $41.12 | $40.66 | $40.78 | $39.53 | 4,378 |
2021-01-19 | $40.92 | $40.92 | $40.72 | $40.72 | $39.48 | 1,490 |
2021-01-15 | $40.68 | $41.05 | $40.68 | $40.94 | $39.69 | 1,141 |
2021-01-14 | $40.40 | $40.61 | $40.40 | $40.58 | $39.34 | 5,012 |
2021-01-13 | $40.03 | $40.71 | $40.03 | $40.69 | $39.45 | 2,764 |
2021-01-12 | $39.91 | $39.95 | $39.89 | $39.95 | $38.73 | 1,851 |
2021-01-11 | $40.25 | $40.25 | $39.67 | $39.85 | $38.63 | 1,161 |
2021-01-08 | $40.06 | $40.25 | $39.97 | $40.23 | $39.00 | 3,144 |
2021-01-07 | $40.68 | $40.68 | $39.89 | $39.89 | $38.67 | 4,848 |
2021-01-06 | $39.48 | $40.61 | $39.48 | $40.48 | $39.24 | 5,718 |
2021-01-05 | $39.30 | $39.39 | $39.00 | $39.20 | $38.00 | 3,537 |
2021-01-04 | $39.43 | $39.43 | $39.13 | $39.21 | $38.01 | 3,036 |
2020-12-31 | $39.80 | $40.21 | $39.72 | $40.21 | $38.98 | 2,818 |
2020-12-30 | $39.60 | $39.66 | $39.60 | $39.66 | $38.45 | 2,366 |
2020-12-29 | $39.54 | $39.65 | $39.34 | $39.44 | $38.23 | 991 |
2020-12-28 | $39.64 | $39.64 | $39.46 | $39.49 | $38.28 | 1,164 |
2020-12-24 | $39.28 | $39.28 | $39.28 | $39.28 | $38.08 | 113 |
2020-12-23 | $39.41 | $39.41 | $38.93 | $39.00 | $37.81 | 2,322 |
2020-12-22 | $39.07 | $39.07 | $38.98 | $39.06 | $37.87 | 3,642 |
2020-12-21 | $38.77 | $38.91 | $38.52 | $38.91 | $37.72 | 7,828 |
2020-12-18 | $40.25 | $40.32 | $39.57 | $39.80 | $38.34 | 4,634 |
2020-12-17 | $40.42 | $40.43 | $40.25 | $40.25 | $38.77 | 1,190 |
2020-12-16 | $40.45 | $40.45 | $39.96 | $39.96 | $38.49 | 2,943 |
2020-12-15 | $39.83 | $40.46 | $39.74 | $40.37 | $38.89 | 4,712 |
2020-12-14 | $40.00 | $40.10 | $39.70 | $39.70 | $38.24 | 2,941 |
2020-12-11 | $39.46 | $39.72 | $39.32 | $39.72 | $38.26 | 2,786 |
2020-12-10 | $39.73 | $39.73 | $39.41 | $39.65 | $38.20 | 2,104 |
2020-12-09 | $39.73 | $39.84 | $39.72 | $39.84 | $38.38 | 1,759 |
2020-12-08 | $39.64 | $39.95 | $39.64 | $39.91 | $38.45 | 8,919 |
2020-12-07 | $39.82 | $39.95 | $39.77 | $39.95 | $38.48 | 1,282 |
2020-12-04 | $40.55 | $40.55 | $39.47 | $39.67 | $38.21 | 4,124 |
2020-12-03 | $40.65 | $40.65 | $40.00 | $40.00 | $38.53 | 1,050 |
2020-12-02 | $40.14 | $40.39 | $40.12 | $40.39 | $38.91 | 1,690 |
2020-12-01 | $40.64 | $40.64 | $40.30 | $40.30 | $38.82 | 1,238 |
2020-11-30 | $40.72 | $40.72 | $39.95 | $39.99 | $38.52 | 8,099 |
2020-11-27 | $40.80 | $40.80 | $40.69 | $40.72 | $39.22 | 2,877 |
2020-11-25 | $41.10 | $41.15 | $40.79 | $41.15 | $39.64 | 1,832 |
2020-11-24 | $41.05 | $41.09 | $40.87 | $41.06 | $39.55 | 2,606 |
2020-11-23 | $40.75 | $40.83 | $40.54 | $40.59 | $39.10 | 2,156 |
2020-11-20 | $40.50 | $40.85 | $40.50 | $40.75 | $39.25 | 1,858 |
2020-11-19 | $40.50 | $40.50 | $40.49 | $40.49 | $39.01 | 1,458 |
2020-11-18 | $41.60 | $41.80 | $39.56 | $40.91 | $39.41 | 8,533 |
2020-11-17 | $42.19 | $42.19 | $41.76 | $41.76 | $40.22 | 2,677 |
2020-11-16 | $42.27 | $42.37 | $42.10 | $42.37 | $40.81 | 4,460 |
2020-11-13 | $41.74 | $42.10 | $41.74 | $42.04 | $40.50 | 1,792 |
2020-11-12 | $41.80 | $41.80 | $41.39 | $41.56 | $40.03 | 1,306 |
2020-11-11 | $42.53 | $42.53 | $42.22 | $42.24 | $40.69 | 1,083 |
2020-11-10 | $41.66 | $42.20 | $41.53 | $42.12 | $40.57 | 4,684 |
2020-11-09 | $41.97 | $42.36 | $41.43 | $41.43 | $39.91 | 6,655 |
2020-11-06 | $40.81 | $40.93 | $40.52 | $40.54 | $39.05 | 9,932 |
2020-11-05 | $41.18 | $41.23 | $40.56 | $40.62 | $39.13 | 797 |
2020-11-04 | $40.82 | $40.97 | $40.20 | $40.20 | $38.72 | 11,256 |
2020-11-03 | $40.88 | $41.27 | $40.72 | $40.99 | $39.49 | 2,883 |
2020-11-02 | $39.96 | $40.20 | $39.95 | $40.20 | $38.72 | 2,464 |
2020-10-30 | $39.48 | $39.76 | $39.01 | $39.29 | $37.85 | 43,254 |
2020-10-29 | $39.44 | $40.13 | $39.28 | $39.85 | $38.39 | 77,375 |
2020-10-28 | $39.82 | $39.93 | $39.65 | $39.66 | $38.20 | 7,570 |
2020-10-27 | $41.01 | $41.01 | $40.71 | $40.82 | $39.32 | 2,433 |
2020-10-26 | $40.69 | $40.79 | $40.67 | $40.79 | $39.29 | 2,075 |
2020-10-23 | $40.75 | $40.83 | $40.75 | $40.83 | $39.33 | 498 |
2020-10-22 | $40.22 | $40.69 | $40.22 | $40.69 | $39.19 | 4,737 |
2020-10-21 | $40.27 | $40.35 | $40.18 | $40.18 | $38.71 | 2,235 |
2020-10-20 | $40.12 | $40.42 | $40.12 | $40.24 | $38.76 | 10,226 |
2020-10-19 | $40.23 | $40.32 | $39.98 | $39.98 | $38.52 | 1,319 |
2020-10-16 | $40.07 | $40.54 | $40.07 | $40.41 | $38.92 | 3,557 |
2020-10-15 | $39.72 | $40.14 | $39.72 | $39.92 | $38.45 | 1,918 |
2020-10-14 | $40.29 | $40.29 | $39.94 | $40.00 | $38.53 | 679 |
2020-10-13 | $39.95 | $40.10 | $39.92 | $40.10 | $38.63 | 4,450 |
2020-10-12 | $40.14 | $40.42 | $40.14 | $40.42 | $38.93 | 1,077 |
2020-10-09 | $40.20 | $40.20 | $40.08 | $40.09 | $38.61 | 3,597 |
2020-10-08 | $39.95 | $40.17 | $39.90 | $40.14 | $38.67 | 1,682 |
2020-10-07 | $39.32 | $39.52 | $39.16 | $39.38 | $37.93 | 2,530 |
2020-10-06 | $39.03 | $39.26 | $39.03 | $39.15 | $37.71 | 1,329 |
2020-10-05 | $38.29 | $38.60 | $38.29 | $38.60 | $37.18 | 1,463 |
2020-10-02 | $37.61 | $38.33 | $37.61 | $38.20 | $36.80 | 1,497 |
2020-10-01 | $38.12 | $38.12 | $37.81 | $38.02 | $36.62 | 644 |
2020-09-30 | $37.77 | $37.77 | $37.55 | $37.75 | $36.36 | 1,071 |
2020-09-29 | $37.75 | $37.80 | $37.67 | $37.67 | $36.29 | 2,647 |
2020-09-28 | $37.59 | $37.94 | $37.59 | $37.71 | $36.32 | 5,496 |
2020-09-25 | $36.95 | $37.55 | $36.95 | $37.55 | $36.17 | 789 |
2020-09-24 | $36.38 | $36.86 | $36.38 | $36.86 | $35.51 | 1,253 |
2020-09-23 | $36.53 | $36.53 | $36.37 | $36.37 | $35.03 | 284 |
2020-09-22 | $36.87 | $36.97 | $36.83 | $36.96 | $35.61 | 512 |
2020-09-21 | $36.49 | $36.71 | $36.20 | $36.58 | $35.23 | 3,045 |
2020-09-18 | $37.05 | $37.21 | $37.05 | $37.09 | $35.52 | 1,090 |
2020-09-17 | $37.59 | $37.59 | $37.46 | $37.55 | $35.95 | 1,061 |
2020-09-16 | $38.08 | $38.16 | $37.94 | $37.94 | $36.33 | 3,554 |
2020-09-15 | $38.62 | $38.62 | $38.21 | $38.21 | $36.59 | 490 |
2020-09-14 | $37.88 | $37.97 | $37.86 | $37.87 | $36.26 | 831 |
2020-09-11 | $37.44 | $37.54 | $37.44 | $37.48 | $35.89 | 700 |
2020-09-10 | $37.96 | $37.96 | $37.55 | $37.55 | $35.96 | 2,966 |
2020-09-09 | $38.59 | $38.59 | $38.20 | $38.20 | $36.58 | 2,229 |
2020-09-08 | $38.03 | $38.03 | $37.58 | $37.68 | $36.07 | 1,173 |
2020-09-04 | $37.62 | $38.15 | $37.62 | $37.97 | $36.36 | 1,492 |
2020-09-03 | $38.81 | $38.81 | $37.92 | $38.20 | $36.57 | 2,236 |
2020-09-02 | $38.48 | $38.64 | $38.48 | $38.48 | $36.84 | 3,044 |
2020-09-01 | $37.77 | $37.77 | $37.13 | $37.45 | $35.86 | 1,602 |
2020-08-31 | $37.69 | $38.16 | $37.69 | $38.10 | $36.48 | 2,597 |
2020-08-28 | $37.81 | $37.94 | $37.81 | $37.94 | $36.33 | 1,404 |
2020-08-27 | $37.99 | $37.99 | $37.64 | $37.93 | $36.31 | 2,276 |
2020-08-26 | $37.67 | $37.72 | $37.64 | $37.64 | $36.04 | 1,991 |
2020-08-25 | $38.25 | $38.27 | $38.16 | $38.16 | $36.54 | 1,714 |
2020-08-24 | $38.39 | $38.56 | $37.89 | $38.53 | $36.89 | 23,764 |
2020-08-21 | $38.31 | $38.35 | $38.01 | $38.35 | $36.72 | 1,922 |
2020-08-20 | $38.33 | $38.33 | $38.33 | $38.33 | $36.70 | 204 |
2020-08-19 | $38.39 | $38.64 | $38.39 | $38.64 | $37.00 | 623 |
2020-08-18 | $38.91 | $38.91 | $38.72 | $38.72 | $37.08 | 961 |
2020-08-17 | $39.10 | $39.10 | $38.87 | $38.87 | $37.22 | 1,343 |
2020-08-14 | $39.19 | $39.19 | $38.90 | $38.90 | $37.25 | 842 |
2020-08-13 | $39.18 | $39.34 | $39.18 | $39.23 | $37.56 | 1,601 |
2020-08-12 | $39.06 | $39.54 | $39.00 | $39.34 | $37.67 | 2,110 |
2020-08-11 | $39.60 | $39.60 | $38.62 | $38.62 | $36.98 | 1,442 |
2020-08-10 | $39.79 | $39.79 | $39.50 | $39.50 | $37.82 | 1,542 |
2020-08-07 | $38.87 | $39.70 | $38.87 | $39.49 | $37.81 | 6,758 |
2020-08-06 | $38.68 | $38.88 | $38.68 | $38.88 | $37.23 | 498 |
2020-08-05 | $39.11 | $39.13 | $38.65 | $38.78 | $37.14 | 2,079 |
2020-08-04 | $38.22 | $38.88 | $38.22 | $38.76 | $37.11 | 2,950 |
2020-08-03 | $38.39 | $38.56 | $38.39 | $38.56 | $36.92 | 423 |
2020-07-31 | $38.67 | $38.90 | $38.67 | $38.90 | $37.25 | 556 |
2020-07-30 | $38.50 | $38.83 | $38.50 | $38.83 | $37.18 | 895 |
2020-07-29 | $38.73 | $38.82 | $38.69 | $38.82 | $37.17 | 1,223 |
2020-07-28 | $38.10 | $38.85 | $38.10 | $38.60 | $36.96 | 1,741 |
2020-07-27 | $38.14 | $38.14 | $38.14 | $38.14 | $36.52 | 57 |
2020-07-24 | $39.00 | $39.00 | $38.42 | $38.45 | $36.82 | 396 |
2020-07-23 | $38.67 | $38.83 | $38.57 | $38.60 | $36.96 | 828 |
2020-07-22 | $37.80 | $38.69 | $37.80 | $38.68 | $37.03 | 3,513 |
2020-07-21 | $38.28 | $38.28 | $38.06 | $38.08 | $36.46 | 561 |
2020-07-20 | $38.75 | $38.75 | $38.04 | $38.04 | $36.42 | 3,826 |
2020-07-17 | $38.34 | $38.64 | $38.34 | $38.64 | $37.00 | 2,135 |
2020-07-16 | $37.65 | $37.85 | $37.49 | $37.85 | $36.24 | 3,241 |
2020-07-15 | $37.66 | $37.94 | $37.39 | $37.39 | $35.80 | 1,791 |
2020-07-14 | $37.17 | $37.49 | $37.17 | $37.49 | $35.89 | 13,241 |
2020-07-13 | $37.31 | $37.43 | $36.93 | $37.02 | $35.45 | 2,588 |
2020-07-10 | $36.42 | $36.92 | $36.31 | $36.87 | $35.31 | 4,295 |
2020-07-09 | $35.89 | $36.33 | $35.42 | $36.23 | $34.69 | 27,656 |
2020-07-08 | $36.42 | $36.62 | $35.46 | $36.23 | $34.69 | 19,068 |
2020-07-07 | $36.38 | $36.42 | $36.32 | $36.36 | $34.82 | 3,002 |
2020-07-06 | $36.43 | $36.58 | $36.34 | $36.58 | $35.02 | 3,697 |
2020-07-02 | $36.72 | $36.79 | $36.60 | $36.60 | $35.04 | 2,784 |
2020-07-01 | $36.42 | $36.63 | $36.35 | $36.53 | $34.98 | 1,986 |
2020-06-30 | $35.61 | $35.61 | $35.48 | $35.48 | $33.97 | 909 |
2020-06-29 | $35.18 | $35.45 | $35.18 | $35.45 | $33.94 | 1,319 |
2020-06-26 | $34.88 | $34.95 | $34.88 | $34.95 | $33.47 | 480 |
2020-06-25 | $34.98 | $35.12 | $34.83 | $35.12 | $33.63 | 939 |
2020-06-24 | $35.88 | $35.88 | $34.79 | $34.97 | $33.48 | 4,641 |
2020-06-23 | $35.95 | $35.95 | $35.95 | $35.95 | $34.42 | 208 |
2020-06-22 | $36.07 | $36.47 | $36.07 | $36.32 | $34.78 | 1,989 |
2020-06-19 | $37.41 | $38.17 | $36.21 | $36.21 | $34.47 | 3,314 |
2020-06-18 | $37.03 | $37.06 | $36.87 | $37.06 | $35.28 | 444 |
2020-06-17 | $37.01 | $37.12 | $36.98 | $37.02 | $35.24 | 1,629 |
2020-06-16 | $38.33 | $38.33 | $37.01 | $37.01 | $35.24 | 827 |
2020-06-15 | $36.88 | $36.88 | $36.88 | $36.88 | $35.11 | 90 |
2020-06-12 | $37.13 | $37.21 | $36.56 | $36.56 | $34.81 | 2,569 |
2020-06-11 | $36.82 | $36.82 | $36.41 | $36.60 | $34.84 | 1,577 |
2020-06-10 | $38.42 | $38.42 | $38.20 | $38.20 | $36.36 | 1,339 |
2020-06-09 | $38.49 | $38.49 | $38.28 | $38.43 | $36.58 | 2,378 |
2020-06-08 | $38.87 | $39.16 | $38.68 | $39.02 | $37.15 | 2,444 |
2020-06-05 | $37.93 | $38.94 | $37.93 | $38.39 | $36.55 | 4,919 |
2020-06-04 | $38.34 | $38.34 | $37.62 | $37.75 | $35.93 | 699 |
2020-06-03 | $38.37 | $38.69 | $38.37 | $38.61 | $36.76 | 764 |
2020-06-02 | $37.97 | $38.03 | $37.97 | $38.03 | $36.20 | 830 |
2020-06-01 | $37.85 | $37.85 | $37.85 | $37.85 | $36.03 | 316 |
2020-05-29 | $36.99 | $37.52 | $36.99 | $37.52 | $35.72 | 1,893 |
2020-05-28 | $36.53 | $37.16 | $36.53 | $37.04 | $35.26 | 3,277 |
2020-05-27 | $35.95 | $36.06 | $35.62 | $36.05 | $34.32 | 2,966 |
2020-05-26 | $35.97 | $36.36 | $35.65 | $35.66 | $33.95 | 5,366 |
2020-05-22 | $35.42 | $35.48 | $35.07 | $35.48 | $33.78 | 1,719 |
2020-05-21 | $35.49 | $35.54 | $35.17 | $35.17 | $33.48 | 3,297 |
2020-05-20 | $35.72 | $35.72 | $35.50 | $35.50 | $33.79 | 1,019 |
2020-05-19 | $35.65 | $35.77 | $35.42 | $35.42 | $33.72 | 3,062 |
2020-05-18 | $34.88 | $35.93 | $34.88 | $35.81 | $34.09 | 6,183 |
2020-05-15 | $34.19 | $34.33 | $33.72 | $34.33 | $32.68 | 546 |
2020-05-14 | $34.05 | $34.59 | $33.52 | $34.59 | $32.92 | 4,180 |
2020-05-13 | $34.42 | $34.42 | $34.19 | $34.39 | $32.74 | 6,554 |
2020-05-12 | $35.12 | $35.18 | $34.43 | $34.50 | $32.85 | 4,509 |
2020-05-11 | $35.00 | $35.25 | $34.71 | $35.25 | $33.55 | 3,222 |
2020-05-08 | $35.26 | $35.39 | $35.05 | $35.39 | $33.69 | 3,794 |
2020-05-07 | $34.76 | $35.14 | $34.73 | $34.73 | $33.06 | 1,604 |
2020-05-06 | $36.31 | $36.31 | $34.70 | $34.70 | $33.03 | 5,219 |
2020-05-05 | $35.82 | $36.00 | $35.66 | $35.82 | $34.10 | 1,929 |
2020-05-04 | $34.91 | $35.47 | $34.91 | $35.47 | $33.76 | 1,262 |
2020-05-01 | $35.11 | $35.38 | $35.07 | $35.13 | $33.44 | 8,130 |
2020-04-30 | $36.12 | $36.18 | $35.81 | $36.11 | $34.38 | 2,633 |
2020-04-29 | $37.65 | $37.65 | $36.82 | $36.82 | $35.05 | 1,754 |
2020-04-28 | $37.03 | $37.54 | $37.03 | $37.03 | $35.25 | 2,221 |
2020-04-27 | $36.97 | $37.04 | $36.89 | $36.95 | $35.18 | 1,868 |
2020-04-24 | $36.33 | $36.61 | $36.16 | $36.61 | $34.86 | 7,648 |
2020-04-23 | $36.79 | $36.80 | $36.47 | $36.47 | $34.72 | 1,150 |
2020-04-22 | $37.10 | $37.10 | $36.40 | $36.90 | $35.13 | 4,155 |
2020-04-21 | $36.20 | $36.20 | $35.50 | $35.81 | $34.09 | 3,358 |
2020-04-20 | $39.00 | $39.00 | $36.34 | $36.34 | $34.59 | 3,772 |
2020-04-17 | $37.33 | $37.77 | $37.33 | $37.77 | $35.95 | 1,087 |
2020-04-16 | $36.31 | $36.68 | $36.31 | $36.68 | $34.92 | 3,348 |
2020-04-15 | $37.00 | $37.00 | $36.42 | $36.42 | $34.67 | 11,978 |
2020-04-14 | $37.52 | $37.52 | $37.12 | $37.52 | $35.72 | 2,448 |
2020-04-13 | $37.19 | $37.24 | $36.62 | $36.63 | $34.87 | 2,979 |
2020-04-09 | $36.07 | $38.02 | $36.07 | $37.77 | $35.96 | 1,990 |
2020-04-08 | $34.82 | $35.93 | $34.82 | $35.93 | $34.20 | 10,087 |
2020-04-07 | $35.83 | $35.83 | $34.54 | $34.54 | $32.88 | 12,729 |
2020-04-06 | $33.95 | $34.99 | $33.67 | $34.99 | $33.31 | 17,804 |
2020-04-03 | $33.68 | $33.68 | $31.88 | $32.59 | $31.03 | 16,120 |
2020-04-02 | $33.69 | $33.69 | $33.18 | $33.68 | $32.06 | 1,569 |
2020-04-01 | $33.45 | $33.45 | $32.19 | $32.80 | $31.23 | 4,182 |
2020-03-31 | $35.56 | $35.69 | $34.91 | $35.07 | $33.38 | 5,074 |
2020-03-30 | $34.58 | $35.50 | $34.58 | $35.47 | $33.77 | 1,820 |
2020-03-27 | $33.58 | $35.33 | $33.58 | $34.70 | $33.03 | 2,222 |
2020-03-26 | $32.24 | $34.78 | $32.24 | $34.78 | $33.11 | 18,243 |
2020-03-25 | $31.51 | $33.29 | $29.41 | $32.20 | $30.65 | 91,514 |
2020-03-24 | $30.34 | $31.32 | $29.47 | $31.32 | $29.82 | 3,825 |
2020-03-23 | $28.91 | $29.13 | $28.00 | $28.72 | $27.34 | 3,348 |
2020-03-20 | $31.87 | $31.91 | $30.04 | $30.07 | $28.63 | 5,145 |
2020-03-19 | $32.66 | $33.02 | $31.38 | $32.39 | $30.67 | 12,381 |
2020-03-18 | $33.90 | $34.01 | $32.00 | $32.38 | $30.66 | 4,557 |
2020-03-17 | $32.17 | $35.01 | $32.15 | $35.01 | $33.15 | 201,438 |
2020-03-16 | $33.50 | $34.78 | $31.86 | $31.86 | $30.17 | 9,411 |
2020-03-13 | $35.61 | $35.61 | $33.50 | $35.54 | $33.65 | 12,456 |
2020-03-12 | $36.50 | $36.50 | $34.07 | $35.20 | $33.33 | 4,466 |
2020-03-11 | $38.99 | $38.99 | $37.28 | $38.10 | $36.08 | 14,464 |
2020-03-10 | $39.62 | $39.88 | $38.36 | $39.88 | $37.77 | 5,390 |
2020-03-09 | $39.96 | $40.35 | $39.24 | $39.51 | $37.42 | 8,090 |
2020-03-06 | $41.00 | $41.80 | $40.81 | $41.80 | $39.58 | 2,813 |
2020-03-05 | $42.19 | $42.72 | $41.84 | $42.21 | $39.97 | 6,371 |
2020-03-04 | $41.72 | $42.78 | $41.61 | $42.78 | $40.51 | 3,395 |
2020-03-03 | $41.37 | $41.68 | $40.66 | $40.67 | $38.51 | 8,956 |
2020-03-02 | $38.85 | $41.11 | $38.84 | $41.11 | $38.93 | 5,045 |
2020-02-28 | $39.35 | $39.47 | $38.44 | $38.80 | $36.74 | 18,581 |
2020-02-27 | $42.00 | $42.20 | $40.50 | $40.50 | $38.35 | 3,825 |
2020-02-26 | $42.69 | $43.22 | $42.50 | $42.57 | $40.31 | 11,430 |
2020-02-25 | $44.29 | $47.52 | $42.82 | $42.85 | $40.58 | 49,819 |
2020-02-24 | $44.01 | $44.23 | $43.80 | $43.80 | $41.47 | 17,320 |
2020-02-21 | $44.44 | $44.57 | $44.42 | $44.42 | $42.07 | 5,418 |
2020-02-20 | $44.30 | $44.49 | $44.25 | $44.45 | $42.09 | 4,126 |
2020-02-19 | $44.61 | $44.61 | $44.20 | $44.26 | $41.91 | 4,138 |
2020-02-18 | $44.42 | $44.85 | $44.42 | $44.67 | $42.30 | 4,296 |
2020-02-14 | $44.14 | $44.49 | $44.14 | $44.38 | $42.02 | 4,098 |
2020-02-13 | $43.67 | $44.02 | $43.57 | $43.98 | $41.65 | 2,359 |
2020-02-12 | $43.90 | $43.90 | $43.54 | $43.64 | $41.33 | 5,700 |
2020-02-11 | $43.72 | $43.79 | $43.61 | $43.61 | $41.30 | 4,213 |
2020-02-10 | $43.49 | $43.49 | $43.24 | $43.38 | $41.07 | 2,436 |
2020-02-07 | $43.80 | $43.80 | $43.18 | $43.26 | $40.96 | 2,280 |
2020-02-06 | $43.30 | $43.56 | $43.18 | $43.23 | $40.93 | 4,977 |
2020-02-05 | $43.05 | $43.33 | $43.05 | $43.15 | $40.86 | 1,998 |
2020-02-04 | $43.86 | $43.86 | $42.93 | $42.93 | $40.65 | 5,324 |
2020-02-03 | $43.38 | $43.48 | $43.28 | $43.44 | $41.13 | 1,239 |
2020-01-31 | $43.27 | $43.41 | $42.99 | $43.09 | $40.80 | 3,475 |
2020-01-30 | $43.47 | $43.47 | $42.97 | $43.27 | $40.97 | 6,078 |
2020-01-29 | $42.88 | $42.89 | $42.79 | $42.89 | $40.61 | 1,727 |
2020-01-28 | $43.18 | $43.18 | $42.99 | $43.01 | $40.73 | 1,846 |
2020-01-27 | $42.86 | $43.25 | $42.80 | $43.01 | $40.73 | 8,594 |
2020-01-24 | $42.90 | $43.13 | $42.82 | $42.96 | $40.68 | 3,343 |
2020-01-23 | $42.84 | $42.96 | $42.39 | $42.96 | $40.69 | 53,351 |
2020-01-22 | $42.78 | $42.78 | $42.56 | $42.64 | $40.38 | 2,420 |
2020-01-21 | $42.28 | $42.55 | $42.28 | $42.45 | $40.20 | 4,846 |
2020-01-17 | $41.98 | $42.27 | $41.98 | $42.21 | $39.97 | 3,175 |
2020-01-16 | $41.92 | $42.06 | $41.92 | $42.01 | $39.78 | 3,437 |
2020-01-15 | $41.64 | $41.88 | $41.64 | $41.79 | $39.57 | 1,888 |
2020-01-14 | $41.07 | $41.21 | $41.02 | $41.21 | $39.02 | 3,078 |
2020-01-13 | $40.95 | $41.14 | $40.95 | $41.12 | $38.94 | 5,081 |
2020-01-10 | $40.80 | $40.87 | $40.74 | $40.83 | $38.66 | 15,489 |
2020-01-09 | $40.40 | $40.82 | $40.40 | $40.65 | $38.49 | 17,740 |
2020-01-08 | $40.46 | $40.70 | $40.46 | $40.52 | $38.37 | 11,720 |
2020-01-07 | $40.65 | $41.00 | $40.38 | $40.50 | $38.35 | 5,969 |
2020-01-06 | $40.39 | $40.79 | $40.39 | $40.67 | $38.51 | 10,939 |
2020-01-03 | $40.92 | $40.92 | $40.68 | $40.69 | $38.53 | 2,063 |
2020-01-02 | $41.09 | $41.09 | $40.31 | $40.52 | $38.37 | 10,077 |
2019-12-31 | $41.05 | $41.27 | $40.85 | $41.27 | $39.08 | 11,785 |
2019-12-30 | $40.75 | $40.84 | $40.66 | $40.84 | $38.68 | 6,412 |
2019-12-27 | $40.79 | $40.81 | $40.72 | $40.79 | $38.62 | 5,036 |
2019-12-26 | $41.09 | $41.09 | $40.68 | $40.81 | $38.65 | 4,378 |
2019-12-24 | $40.77 | $40.89 | $40.63 | $40.79 | $38.63 | 30,623 |
2019-12-23 | $41.09 | $41.09 | $40.69 | $40.77 | $38.61 | 56,353 |
2019-12-20 | $41.12 | $41.37 | $41.12 | $41.29 | $39.10 | 2,200 |
2019-12-19 | $41.10 | $41.21 | $41.10 | $41.20 | $38.79 | 6,294 |
2019-12-18 | $40.93 | $41.24 | $40.93 | $41.24 | $38.84 | 7,005 |
2019-12-17 | $41.04 | $41.05 | $40.94 | $40.94 | $38.55 | 1,602 |
2019-12-16 | $40.50 | $40.87 | $40.50 | $40.84 | $38.46 | 5,685 |
2019-12-13 | $40.17 | $40.41 | $40.15 | $40.40 | $38.04 | 4,393 |
2019-12-12 | $40.40 | $40.40 | $40.00 | $40.08 | $37.75 | 6,965 |
2019-12-11 | $40.20 | $40.30 | $40.05 | $40.29 | $37.94 | 3,174 |
2019-12-10 | $40.09 | $40.09 | $39.95 | $40.03 | $37.69 | 6,480 |
2019-12-09 | $40.15 | $40.15 | $39.90 | $39.98 | $37.65 | 4,182 |
2019-12-06 | $40.19 | $40.26 | $40.10 | $40.16 | $37.82 | 2,603 |
2019-12-05 | $40.04 | $40.20 | $40.00 | $40.20 | $37.86 | 1,736 |
2019-12-04 | $40.10 | $40.22 | $40.04 | $40.18 | $37.84 | 6,631 |
2019-12-03 | $40.03 | $40.12 | $40.03 | $40.10 | $37.76 | 3,299 |
2019-12-02 | $39.97 | $40.12 | $39.88 | $39.89 | $37.56 | 6,002 |
2019-11-29 | $40.03 | $40.34 | $40.03 | $40.17 | $37.83 | 2,688 |
2019-11-27 | $40.10 | $40.23 | $40.09 | $40.23 | $37.88 | 1,448 |
2019-11-26 | $40.10 | $40.16 | $39.98 | $40.13 | $37.79 | 3,251 |
2019-11-25 | $40.18 | $40.18 | $39.91 | $40.02 | $37.69 | 1,280 |
2019-11-22 | $40.49 | $40.49 | $39.86 | $40.08 | $37.74 | 7,667 |
2019-11-21 | $40.00 | $40.19 | $40.00 | $40.15 | $37.81 | 2,164 |
2019-11-20 | $40.01 | $40.29 | $40.01 | $40.24 | $37.90 | 7,972 |
2019-11-19 | $40.30 | $40.30 | $40.06 | $40.07 | $37.73 | 2,334 |
2019-11-18 | $40.00 | $40.33 | $40.00 | $40.00 | $37.67 | 4,294 |
2019-11-15 | $39.71 | $39.95 | $39.71 | $39.94 | $37.61 | 2,777 |
2019-11-14 | $39.93 | $39.95 | $39.76 | $39.84 | $37.52 | 1,438 |
2019-11-13 | $39.25 | $39.72 | $39.25 | $39.67 | $37.36 | 4,802 |
2019-11-12 | $39.00 | $39.27 | $38.65 | $39.19 | $36.91 | 4,031 |
2019-11-11 | $39.62 | $39.62 | $39.05 | $39.05 | $36.78 | 29,833 |
2019-11-08 | $39.26 | $39.57 | $39.14 | $39.27 | $36.98 | 8,678 |
2019-11-07 | $39.69 | $39.81 | $39.40 | $39.43 | $37.13 | 16,892 |
2019-11-06 | $40.31 | $40.31 | $40.05 | $40.08 | $37.74 | 12,195 |
2019-11-05 | $40.01 | $40.50 | $39.99 | $40.00 | $37.67 | 23,047 |
2019-11-04 | $41.20 | $41.20 | $40.35 | $40.35 | $38.00 | 23,029 |
2019-11-01 | $41.20 | $41.31 | $41.05 | $41.05 | $38.66 | 3,510 |
2019-10-31 | $40.97 | $41.10 | $40.90 | $41.10 | $38.70 | 4,178 |
2019-10-30 | $40.84 | $40.84 | $40.63 | $40.79 | $38.42 | 17,711 |
2019-10-29 | $40.38 | $40.61 | $40.38 | $40.57 | $38.21 | 7,290 |
2019-10-28 | $40.98 | $40.98 | $40.43 | $40.43 | $38.07 | 11,945 |
2019-10-25 | $41.49 | $41.49 | $41.00 | $41.11 | $38.71 | 1,548 |
2019-10-24 | $41.41 | $41.54 | $41.41 | $41.50 | $39.08 | 4,072 |
2019-10-23 | $41.19 | $41.44 | $41.19 | $41.38 | $38.97 | 3,324 |
2019-10-22 | $41.33 | $41.61 | $41.30 | $41.30 | $38.89 | 3,215 |
2019-10-21 | $40.98 | $41.22 | $40.98 | $41.13 | $38.73 | 4,403 |
2019-10-18 | $40.80 | $41.11 | $40.69 | $41.01 | $38.62 | 5,988 |
2019-10-17 | $41.08 | $41.08 | $40.76 | $40.94 | $38.55 | 2,822 |
2019-10-16 | $40.55 | $40.78 | $40.53 | $40.75 | $38.38 | 4,518 |
2019-10-15 | $41.14 | $41.14 | $40.65 | $40.66 | $38.29 | 2,494 |
2019-10-14 | $41.35 | $41.35 | $40.73 | $40.83 | $38.45 | 3,216 |
2019-10-11 | $41.11 | $41.17 | $41.06 | $41.12 | $38.72 | 1,066 |
2019-10-10 | $41.20 | $41.33 | $41.01 | $41.21 | $38.81 | 2,289 |
2019-10-09 | $41.52 | $42.82 | $41.17 | $41.34 | $38.93 | 9,962 |
2019-10-08 | $42.10 | $42.10 | $41.18 | $41.18 | $38.78 | 5,394 |
2019-10-07 | $41.89 | $41.89 | $41.59 | $41.65 | $39.22 | 1,577 |
2019-10-04 | $41.49 | $41.69 | $41.25 | $41.69 | $39.26 | 646 |
2019-10-03 | $41.01 | $41.33 | $41.01 | $41.18 | $38.78 | 4,656 |
2019-10-02 | $41.42 | $41.49 | $41.00 | $41.03 | $38.64 | 13,299 |
2019-10-01 | $42.35 | $42.35 | $41.49 | $41.54 | $39.12 | 16,335 |
2019-09-30 | $41.69 | $42.07 | $41.69 | $41.83 | $39.39 | 2,299 |
2019-09-27 | $41.97 | $41.97 | $41.47 | $41.61 | $39.18 | 9,470 |
2019-09-26 | $42.28 | $42.28 | $41.66 | $41.77 | $39.33 | 4,499 |
2019-09-25 | $41.54 | $41.62 | $41.41 | $41.62 | $39.20 | 1,136 |
2019-09-24 | $41.41 | $41.81 | $41.41 | $41.56 | $39.13 | 19,618 |
2019-09-23 | $41.30 | $41.30 | $41.22 | $41.22 | $38.82 | 5,311 |
2019-09-20 | $41.00 | $41.25 | $41.00 | $41.25 | $38.85 | 4,464 |
2019-09-19 | $41.30 | $41.32 | $41.16 | $41.32 | $38.72 | 4,046 |
2019-09-18 | $40.90 | $41.23 | $40.90 | $41.07 | $38.49 | 6,303 |
2019-09-17 | $40.60 | $40.94 | $40.60 | $40.90 | $38.33 | 6,864 |
2019-09-16 | $41.18 | $41.18 | $40.50 | $40.57 | $38.02 | 16,702 |
2019-09-13 | $40.63 | $40.70 | $40.42 | $40.51 | $37.97 | 2,778 |
2019-09-12 | $40.75 | $40.75 | $40.68 | $40.68 | $38.13 | 1,115 |
2019-09-11 | $40.20 | $40.65 | $40.20 | $40.57 | $38.02 | 3,685 |
2019-09-10 | $40.73 | $40.73 | $40.09 | $40.23 | $37.70 | 14,111 |
2019-09-09 | $40.74 | $40.74 | $40.29 | $40.29 | $37.76 | 4,479 |
2019-09-06 | $40.80 | $40.86 | $40.50 | $40.56 | $38.01 | 4,138 |
2019-09-05 | $40.83 | $40.84 | $40.69 | $40.73 | $38.17 | 5,435 |
2019-09-04 | $41.07 | $41.21 | $41.07 | $41.17 | $38.59 | 1,079 |
2019-09-03 | $40.86 | $41.14 | $40.64 | $41.14 | $38.55 | 13,997 |
2019-08-30 | $41.53 | $41.53 | $40.55 | $40.63 | $38.08 | 3,353 |
2019-08-29 | $40.65 | $40.65 | $40.20 | $40.42 | $37.88 | 574 |
2019-08-28 | $40.23 | $40.23 | $40.16 | $40.17 | $37.65 | 790 |
2019-08-27 | $40.35 | $40.42 | $40.25 | $40.25 | $37.72 | 5,798 |
2019-08-26 | $39.94 | $40.18 | $39.90 | $40.18 | $37.66 | 3,267 |
2019-08-23 | $40.25 | $40.29 | $39.63 | $39.63 | $37.14 | 4,892 |
2019-08-22 | $39.91 | $40.23 | $39.86 | $40.17 | $37.64 | 2,004 |
2019-08-21 | $39.86 | $40.11 | $39.86 | $40.11 | $37.59 | 338 |
2019-08-20 | $40.15 | $40.15 | $39.69 | $39.79 | $37.29 | 3,868 |
2019-08-19 | $39.65 | $40.04 | $39.63 | $39.95 | $37.44 | 9,174 |
2019-08-16 | $39.75 | $39.75 | $39.55 | $39.66 | $37.17 | 18,422 |
2019-08-15 | $39.03 | $39.42 | $39.03 | $39.42 | $36.94 | 1,459 |
2019-08-14 | $39.31 | $39.31 | $38.92 | $38.92 | $36.48 | 4,038 |
2019-08-13 | $39.16 | $39.24 | $38.96 | $39.19 | $36.73 | 2,544 |
2019-08-12 | $39.77 | $39.77 | $39.03 | $39.13 | $36.67 | 1,900 |
2019-08-09 | $39.43 | $39.48 | $39.12 | $39.26 | $36.79 | 2,753 |
2019-08-08 | $38.71 | $39.21 | $38.65 | $39.21 | $36.75 | 2,216 |
2019-08-07 | $38.50 | $38.86 | $38.17 | $38.81 | $36.37 | 14,163 |
2019-08-06 | $38.33 | $38.76 | $38.04 | $38.63 | $36.21 | 43,773 |
2019-08-05 | $38.81 | $38.93 | $38.19 | $38.32 | $35.91 | 18,788 |
2019-08-02 | $39.18 | $39.24 | $39.01 | $39.01 | $36.56 | 664 |
2019-08-01 | $38.93 | $39.05 | $38.92 | $38.92 | $36.48 | 2,990 |
2019-07-31 | $38.96 | $38.99 | $38.59 | $38.59 | $36.17 | 1,212 |
2019-07-30 | $39.11 | $39.16 | $38.69 | $38.76 | $36.33 | 1,102 |
2019-07-29 | $39.09 | $39.09 | $38.91 | $39.02 | $36.57 | 2,605 |
2019-07-26 | $39.06 | $39.13 | $38.89 | $38.89 | $36.45 | 306 |
2019-07-25 | $38.73 | $38.79 | $38.71 | $38.75 | $36.31 | 2,308 |
2019-07-24 | $38.71 | $38.84 | $38.71 | $38.84 | $36.39 | 349 |
2019-07-23 | $39.37 | $39.37 | $38.76 | $38.80 | $36.36 | 995 |
2019-07-22 | $38.87 | $38.95 | $38.83 | $38.95 | $36.50 | 2,594 |
2019-07-19 | $39.52 | $39.52 | $39.08 | $39.08 | $36.62 | 1,392 |
2019-07-18 | $38.80 | $39.50 | $38.80 | $39.50 | $37.02 | 1,120 |
2019-07-17 | $39.24 | $39.24 | $39.24 | $39.24 | $36.77 | 253 |
2019-07-16 | $39.24 | $39.24 | $38.89 | $38.95 | $36.50 | 1,102 |
2019-07-15 | $39.30 | $39.34 | $39.29 | $39.34 | $36.87 | 961 |
2019-07-12 | $39.75 | $39.75 | $39.18 | $39.25 | $36.79 | 3,600 |
2019-07-11 | $39.37 | $39.42 | $39.30 | $39.42 | $36.94 | 1,062 |
2019-07-10 | $39.47 | $39.54 | $39.45 | $39.45 | $36.97 | 644 |
2019-07-09 | $38.85 | $39.28 | $38.85 | $39.28 | $36.81 | 1,659 |
2019-07-08 | $39.41 | $39.51 | $39.08 | $39.25 | $36.79 | 7,915 |
2019-07-05 | $39.13 | $39.27 | $39.13 | $39.27 | $36.80 | 1,603 |
2019-07-03 | $39.34 | $39.39 | $39.23 | $39.23 | $36.76 | 513 |
2019-07-02 | $38.73 | $39.04 | $38.73 | $39.01 | $36.56 | 2,074 |
2019-07-01 | $39.31 | $39.31 | $38.25 | $38.55 | $36.12 | 3,285 |
2019-06-28 | $38.80 | $39.02 | $38.77 | $38.97 | $36.52 | 2,722 |
2019-06-27 | $38.44 | $38.53 | $38.41 | $38.52 | $36.10 | 3,272 |
2019-06-26 | $39.17 | $39.17 | $38.45 | $38.45 | $36.03 | 3,967 |
2019-06-25 | $39.76 | $39.76 | $39.40 | $39.44 | $36.96 | 3,491 |
2019-06-24 | $39.60 | $39.60 | $39.51 | $39.55 | $37.07 | 694 |
2019-06-21 | $39.77 | $39.77 | $39.37 | $39.51 | $37.03 | 1,628 |
2019-06-20 | $39.23 | $39.39 | $39.19 | $39.37 | $36.90 | 2,274 |
2019-06-19 | $38.98 | $39.34 | $38.10 | $39.34 | $36.69 | 2,567 |
2019-06-18 | $39.73 | $39.73 | $38.87 | $38.94 | $36.32 | 1,155 |
2019-06-17 | $39.71 | $39.71 | $39.00 | $39.18 | $36.54 | 1,006 |
2019-06-14 | $39.07 | $39.16 | $39.03 | $39.16 | $36.52 | 660 |
2019-06-13 | $38.80 | $38.80 | $38.74 | $38.74 | $36.13 | 648 |
2019-06-12 | $38.77 | $39.04 | $38.59 | $38.67 | $36.07 | 2,145 |
2019-06-11 | $38.52 | $38.52 | $38.20 | $38.28 | $35.71 | 5,520 |
2019-06-10 | $38.73 | $38.73 | $38.42 | $38.48 | $35.89 | 2,384 |
2019-06-07 | $39.25 | $39.26 | $38.73 | $38.73 | $36.12 | 1,871 |
2019-06-06 | $38.75 | $38.94 | $38.71 | $38.94 | $36.32 | 7,036 |
2019-06-05 | $38.54 | $38.74 | $38.54 | $38.74 | $36.13 | 3,750 |
2019-06-04 | $37.96 | $38.01 | $37.48 | $38.00 | $35.44 | 6,541 |
2019-06-03 | $37.54 | $37.97 | $37.54 | $37.96 | $35.40 | 52,836 |
2019-05-31 | $37.39 | $37.60 | $37.39 | $37.60 | $35.07 | 8,643 |
2019-05-30 | $37.40 | $37.59 | $37.40 | $37.50 | $34.98 | 25,053 |
2019-05-29 | $38.08 | $38.08 | $37.50 | $37.54 | $35.01 | 7,249 |
2019-05-28 | $39.77 | $39.77 | $38.00 | $38.05 | $35.49 | 13,440 |
2019-05-24 | $38.97 | $38.97 | $38.51 | $38.51 | $35.92 | 1,545 |
2019-05-23 | $38.48 | $38.80 | $38.42 | $38.52 | $35.92 | 5,985 |
2019-05-22 | $38.17 | $38.37 | $38.17 | $38.37 | $35.79 | 3,514 |
2019-05-21 | $38.29 | $38.29 | $38.04 | $38.04 | $35.48 | 8,657 |
2019-05-20 | $38.14 | $38.14 | $38.04 | $38.04 | $35.48 | 1,606 |
2019-05-17 | $40.41 | $40.41 | $37.84 | $38.02 | $35.46 | 2,138 |
2019-05-16 | $37.83 | $37.83 | $37.70 | $37.79 | $35.25 | 3,094 |
2019-05-15 | $37.56 | $37.74 | $37.56 | $37.61 | $35.08 | 1,387 |
2019-05-14 | $37.74 | $37.76 | $37.54 | $37.54 | $35.01 | 2,370 |
2019-05-13 | $37.55 | $37.77 | $37.43 | $37.77 | $35.22 | 3,427 |
2019-05-10 | $36.84 | $37.34 | $36.82 | $37.34 | $34.83 | 17,852 |
2019-05-09 | $36.71 | $36.79 | $36.71 | $36.79 | $34.31 | 155 |
2019-05-08 | $36.74 | $36.88 | $36.68 | $36.68 | $34.21 | 626 |
2019-05-07 | $36.90 | $37.18 | $36.90 | $37.08 | $34.58 | 882 |
2019-05-06 | $37.02 | $37.79 | $37.02 | $37.27 | $34.76 | 97,161 |
2019-05-03 | $37.31 | $37.63 | $37.31 | $37.43 | $34.91 | 1,034 |
2019-05-02 | $37.20 | $37.37 | $37.09 | $37.21 | $34.70 | 1,035 |
2019-05-01 | $37.45 | $37.45 | $37.29 | $37.29 | $34.78 | 619 |
2019-04-30 | $37.43 | $37.59 | $37.43 | $37.59 | $35.06 | 221 |
2019-04-29 | $37.11 | $37.11 | $37.11 | $37.11 | $34.61 | 17 |
2019-04-26 | $37.38 | $37.38 | $37.28 | $37.28 | $34.77 | 458 |
2019-04-25 | $37.12 | $37.20 | $37.12 | $37.20 | $34.70 | 606 |
2019-04-24 | $37.01 | $37.04 | $36.98 | $37.04 | $34.54 | 610 |
2019-04-23 | $36.70 | $36.88 | $36.70 | $36.88 | $34.40 | 1,447 |
2019-04-22 | $36.76 | $36.84 | $36.76 | $36.84 | $34.36 | 798 |
2019-04-18 | $36.97 | $37.13 | $36.93 | $36.93 | $34.44 | 573 |
2019-04-17 | $36.89 | $36.89 | $36.89 | $36.89 | $34.41 | 40 |
2019-04-16 | $37.41 | $37.41 | $36.89 | $36.93 | $34.44 | 1,505 |
2019-04-15 | $37.34 | $37.34 | $37.34 | $37.34 | $34.82 | 50 |
2019-04-12 | $37.35 | $37.35 | $37.35 | $37.35 | $34.84 | 2 |
2019-04-11 | $37.07 | $37.20 | $37.07 | $37.20 | $34.69 | 495 |
2019-04-10 | $37.33 | $37.33 | $37.16 | $37.16 | $34.66 | 341 |
2019-04-09 | $37.08 | $37.21 | $37.06 | $37.06 | $34.56 | 850 |
2019-04-08 | $37.50 | $37.54 | $36.98 | $37.03 | $34.54 | 7,419 |
2019-04-05 | $37.17 | $37.36 | $37.17 | $37.36 | $34.85 | 1,557 |
2019-04-04 | $37.15 | $37.74 | $37.15 | $37.15 | $34.65 | 1,422 |
2019-04-03 | $37.28 | $37.28 | $37.18 | $37.18 | $34.67 | 823 |
2019-04-02 | $37.17 | $37.17 | $37.07 | $37.14 | $34.63 | 1,133 |
2019-04-01 | $37.18 | $37.18 | $37.18 | $37.18 | $34.67 | 50 |
2019-03-29 | $37.04 | $37.41 | $37.04 | $37.41 | $34.89 | 848 |
2019-03-28 | $37.25 | $37.25 | $37.25 | $37.25 | $34.74 | 74 |
2019-03-27 | $37.64 | $37.64 | $37.30 | $37.58 | $35.05 | 1,351 |
2019-03-26 | $37.85 | $38.00 | $37.74 | $37.99 | $35.43 | 1,615 |
2019-03-25 | $37.60 | $37.82 | $37.40 | $37.58 | $35.05 | 2,239 |
2019-03-22 | $37.61 | $37.61 | $37.50 | $37.50 | $34.98 | 629 |
2019-03-21 | $37.24 | $37.24 | $37.24 | $37.24 | $34.73 | 107 |
2019-03-20 | $36.79 | $36.90 | $36.79 | $36.90 | $34.42 | 562 |
2019-03-19 | $37.04 | $37.04 | $36.86 | $36.86 | $34.25 | 676 |
2019-03-18 | $37.23 | $37.23 | $37.23 | $37.23 | $34.59 | 179 |
2019-03-15 | $37.14 | $37.64 | $37.14 | $37.26 | $34.62 | 2,878 |
2019-03-14 | $37.33 | $37.33 | $37.16 | $37.16 | $34.53 | 673 |
2019-03-13 | $37.25 | $37.25 | $37.25 | $37.25 | $34.61 | 245 |
2019-03-12 | $37.11 | $37.15 | $37.07 | $37.15 | $34.52 | 1,033 |
2019-03-11 | $36.79 | $36.93 | $36.79 | $36.90 | $34.29 | 1,852 |
2019-03-08 | $36.49 | $36.75 | $36.49 | $36.75 | $34.14 | 1,012 |
2019-03-07 | $36.48 | $36.63 | $36.48 | $36.55 | $33.96 | 909 |
2019-03-06 | $36.45 | $36.45 | $36.45 | $36.45 | $33.87 | 156 |
2019-03-05 | $36.44 | $36.44 | $36.44 | $36.44 | $33.86 | 28 |
2019-03-04 | $36.36 | $36.51 | $36.21 | $36.51 | $33.92 | 1,916 |
2019-03-01 | $36.22 | $36.35 | $36.21 | $36.35 | $33.77 | 977 |
2019-02-28 | $36.39 | $36.39 | $36.38 | $36.38 | $33.80 | 623 |
2019-02-27 | $36.17 | $36.32 | $36.13 | $36.32 | $33.75 | 1,252 |
2019-02-26 | $36.08 | $36.23 | $36.08 | $36.23 | $33.66 | 1,215 |
2019-02-25 | $36.22 | $36.22 | $35.99 | $36.11 | $33.55 | 870 |
2019-02-22 | $36.14 | $36.47 | $36.14 | $36.35 | $33.77 | 3,670 |
2019-02-21 | $35.70 | $36.14 | $35.70 | $36.10 | $33.54 | 1,810 |
2019-02-20 | $35.53 | $35.76 | $35.53 | $35.76 | $33.23 | 900 |
2019-02-19 | $35.49 | $35.88 | $35.49 | $35.75 | $33.21 | 894 |
2019-02-15 | $35.48 | $35.74 | $35.48 | $35.60 | $33.08 | 1,125 |
2019-02-14 | $35.35 | $35.35 | $35.34 | $35.34 | $32.84 | 376 |
2019-02-13 | $35.39 | $35.54 | $35.39 | $35.54 | $33.02 | 2,200 |
2019-02-12 | $35.44 | $35.44 | $35.37 | $35.37 | $32.86 | 231 |
2019-02-11 | $36.26 | $36.26 | $35.32 | $35.36 | $32.85 | 6,044 |
2019-02-08 | $35.24 | $35.35 | $35.08 | $35.34 | $32.84 | 4,867 |
2019-02-07 | $34.90 | $35.21 | $34.89 | $35.20 | $32.71 | 3,724 |
2019-02-06 | $34.75 | $34.77 | $34.75 | $34.77 | $32.30 | 764 |
2019-02-05 | $34.78 | $34.87 | $34.78 | $34.83 | $32.36 | 548 |
2019-02-04 | $34.67 | $34.86 | $34.67 | $34.86 | $32.39 | 182 |
2019-02-01 | $34.89 | $34.89 | $34.78 | $34.81 | $32.34 | 705 |
2019-01-31 | $34.30 | $34.99 | $34.30 | $34.99 | $32.51 | 412 |
2019-01-30 | $34.30 | $34.35 | $34.18 | $34.27 | $31.84 | 929 |
2019-01-29 | $34.06 | $34.11 | $34.06 | $34.11 | $31.69 | 310 |
2019-01-28 | $33.94 | $34.03 | $33.94 | $33.96 | $31.56 | 1,785 |
2019-01-25 | $35.19 | $35.19 | $34.19 | $34.19 | $31.77 | 879 |
2019-01-24 | $34.45 | $34.80 | $34.45 | $34.80 | $32.33 | 896 |
2019-01-23 | $34.50 | $34.59 | $34.49 | $34.59 | $32.14 | 722 |
2019-01-22 | $34.13 | $34.29 | $34.09 | $34.22 | $31.79 | 2,442 |
2019-01-18 | $34.36 | $34.36 | $34.13 | $34.20 | $31.78 | 463 |
2019-01-17 | $34.09 | $34.33 | $34.09 | $34.23 | $31.80 | 1,051 |
2019-01-16 | $33.93 | $33.93 | $33.86 | $33.93 | $31.53 | 15,749 |
2019-01-15 | $33.78 | $33.78 | $33.78 | $33.78 | $31.39 | 130 |
2019-01-14 | $33.39 | $33.39 | $33.27 | $33.27 | $30.91 | 568 |
2019-01-11 | $34.10 | $34.10 | $33.97 | $34.05 | $31.64 | 2,433 |
2019-01-10 | $33.99 | $34.10 | $33.99 | $34.10 | $31.68 | 2,257 |
2019-01-09 | $33.75 | $33.75 | $33.52 | $33.55 | $31.17 | 771 |
2019-01-08 | $33.50 | $33.77 | $33.49 | $33.77 | $31.38 | 2,794 |
2019-01-07 | $33.41 | $33.50 | $33.37 | $33.40 | $31.03 | 3,082 |
2019-01-04 | $33.30 | $33.50 | $33.24 | $33.50 | $31.13 | 755 |
2019-01-03 | $32.90 | $33.07 | $32.90 | $33.03 | $30.69 | 1,920 |
2019-01-02 | $33.16 | $33.16 | $32.95 | $32.95 | $30.62 | 470 |
2018-12-31 | $33.53 | $33.58 | $33.50 | $33.52 | $31.15 | 4,721 |
2018-12-28 | $33.38 | $33.42 | $33.37 | $33.42 | $31.05 | 424 |
2018-12-27 | $33.10 | $33.29 | $33.10 | $33.29 | $30.93 | 9,501 |
2018-12-26 | $32.61 | $33.11 | $32.61 | $33.11 | $30.76 | 419 |
2018-12-24 | $32.64 | $32.64 | $32.64 | $32.64 | $30.32 | 35 |
2018-12-21 | $34.16 | $34.16 | $34.16 | $34.16 | $31.74 | 48 |
2018-12-20 | $34.56 | $34.56 | $34.17 | $34.17 | $31.75 | 488 |
2018-12-19 | $34.80 | $34.80 | $34.60 | $34.61 | $31.95 | 312 |
2018-12-18 | $35.00 | $35.08 | $34.63 | $34.63 | $31.96 | 10,341 |
2018-12-17 | $35.60 | $35.97 | $34.83 | $34.83 | $32.15 | 2,038 |
2018-12-14 | $35.92 | $36.28 | $35.89 | $35.99 | $33.22 | 22,773 |
2018-12-13 | $36.04 | $36.14 | $36.04 | $36.09 | $33.31 | 1,494 |
2018-12-12 | $35.92 | $35.98 | $35.88 | $35.88 | $33.11 | 528 |
2018-12-11 | $35.87 | $36.11 | $35.87 | $35.97 | $33.20 | 2,450 |
2018-12-10 | $35.88 | $35.91 | $35.88 | $35.90 | $33.14 | 897 |
2018-12-07 | $35.63 | $35.84 | $35.61 | $35.84 | $33.08 | 1,623 |
2018-12-06 | $36.99 | $36.99 | $35.19 | $35.63 | $32.88 | 732 |
2018-12-04 | $36.02 | $36.02 | $35.73 | $35.73 | $32.98 | 542 |
2018-12-03 | $35.12 | $35.12 | $35.12 | $35.12 | $32.41 | 65 |
2018-11-30 | $35.12 | $35.12 | $35.12 | $35.12 | $32.41 | 334 |
2018-11-29 | $35.08 | $35.08 | $34.90 | $35.07 | $32.37 | 1,442 |
2018-11-28 | $35.01 | $35.09 | $35.01 | $35.08 | $32.38 | 1,379 |
2018-11-27 | $35.16 | $35.16 | $35.07 | $35.12 | $32.41 | 6,395 |
2018-11-26 | $34.96 | $35.00 | $34.80 | $35.00 | $32.30 | 938 |
2018-11-23 | $35.03 | $35.05 | $34.76 | $35.05 | $32.35 | 4,439 |
2018-11-21 | $35.20 | $35.20 | $35.20 | $35.20 | $32.49 | 13 |
2018-11-20 | $35.28 | $35.28 | $35.20 | $35.20 | $32.49 | 1,762 |
2018-11-19 | $35.38 | $35.38 | $35.38 | $35.38 | $32.65 | 417 |
2018-11-16 | $35.10 | $35.17 | $35.09 | $35.17 | $32.46 | 778 |
2018-11-15 | $34.87 | $34.91 | $34.76 | $34.77 | $32.09 | 9,238 |
2018-11-14 | $35.10 | $35.11 | $34.80 | $34.80 | $32.12 | 1,385 |
2018-11-13 | $35.05 | $35.05 | $35.05 | $35.05 | $32.35 | 84 |
2018-11-12 | $35.05 | $35.05 | $35.05 | $35.05 | $32.35 | 3,087 |
2018-11-09 | $34.95 | $35.04 | $34.95 | $35.04 | $32.34 | 1,337 |
2018-11-08 | $34.45 | $34.45 | $34.45 | $34.45 | $31.79 | 166 |
2018-11-07 | $34.50 | $34.50 | $34.47 | $34.47 | $31.81 | 402 |
2018-11-06 | $34.14 | $34.14 | $34.14 | $34.14 | $31.51 | 773 |
2018-11-05 | $34.00 | $34.00 | $33.96 | $33.96 | $31.34 | 1,014 |
2018-11-02 | $33.59 | $33.59 | $33.59 | $33.59 | $31.00 | 77 |
2018-11-01 | $34.13 | $34.13 | $33.59 | $33.59 | $31.00 | 1,590 |
2018-10-31 | $33.79 | $34.14 | $33.64 | $34.14 | $31.51 | 2,389 |
2018-10-30 | $33.94 | $33.94 | $33.94 | $33.94 | $31.32 | 2 |
2018-10-29 | $34.18 | $34.18 | $33.94 | $33.94 | $31.32 | 1,112 |
2018-10-26 | $33.93 | $33.93 | $33.90 | $33.90 | $31.29 | 592 |
2018-10-25 | $34.48 | $34.48 | $34.36 | $34.36 | $31.71 | 2,222 |
2018-10-24 | $34.32 | $34.32 | $34.32 | $34.32 | $31.67 | 56 |
2018-10-23 | $34.32 | $34.32 | $34.32 | $34.32 | $31.67 | 35 |
2018-10-22 | $34.32 | $34.32 | $34.32 | $34.32 | $31.67 | 300 |
2018-10-19 | $34.51 | $34.51 | $34.51 | $34.51 | $31.85 | 100 |
2018-10-18 | $33.52 | $33.52 | $33.52 | $33.52 | $30.94 | 4 |
2018-10-17 | $33.52 | $33.52 | $33.52 | $33.52 | $30.94 | 20 |
2018-10-16 | $33.52 | $33.52 | $33.52 | $33.52 | $30.94 | 2 |
2018-10-15 | $33.52 | $33.52 | $33.52 | $33.52 | $30.94 | 2 |
2018-10-12 | $34.97 | $34.97 | $33.49 | $33.52 | $30.94 | 1,844 |
2018-10-11 | $34.11 | $34.11 | $33.88 | $33.88 | $31.27 | 1,070 |
2018-10-10 | $34.70 | $34.79 | $34.70 | $34.79 | $32.11 | 509 |
2018-10-09 | $34.71 | $34.71 | $34.71 | $34.71 | $32.03 | 203 |
2018-10-08 | $34.25 | $34.25 | $34.25 | $34.25 | $31.61 | 57 |
2018-10-05 | $34.30 | $34.30 | $34.25 | $34.25 | $31.61 | 1,300 |
2018-10-04 | $33.59 | $33.59 | $33.59 | $33.59 | $31.00 | 2 |
2018-10-03 | $33.59 | $33.59 | $33.59 | $33.59 | $31.00 | 1,905 |
2018-10-02 | $33.74 | $33.74 | $33.74 | $33.74 | $31.14 | 3 |
2018-10-01 | $33.74 | $33.74 | $33.74 | $33.74 | $31.14 | 128 |
2018-09-28 | $33.74 | $33.74 | $33.74 | $33.74 | $31.14 | 248 |
2018-09-27 | $33.37 | $33.37 | $33.26 | $33.26 | $30.70 | 542 |
2018-09-26 | $33.32 | $33.32 | $33.32 | $33.32 | $30.75 | 303 |
2018-09-25 | $33.42 | $33.42 | $33.33 | $33.33 | $30.76 | 958 |
2018-09-24 | $34.04 | $34.04 | $34.04 | $34.04 | $31.42 | 3 |
2018-09-21 | $34.04 | $34.04 | $34.04 | $34.04 | $31.42 | 368 |
2018-09-20 | $34.41 | $34.41 | $34.41 | $34.41 | $31.76 | 87 |
2018-09-19 | $34.57 | $34.57 | $34.57 | $34.57 | $31.76 | 1 |
2018-09-18 | $34.57 | $34.57 | $34.57 | $34.57 | $31.76 | 70 |
2018-09-17 | $34.57 | $34.57 | $34.57 | $34.57 | $31.76 | 87 |
2018-09-14 | $34.57 | $34.57 | $34.57 | $34.57 | $31.76 | 176 |
2018-09-13 | $34.91 | $34.91 | $34.90 | $34.90 | $32.06 | 354 |
2018-09-12 | $34.65 | $34.68 | $34.65 | $34.68 | $31.86 | 202 |
2018-09-11 | $34.64 | $34.64 | $34.64 | $34.64 | $31.82 | 218 |
2018-09-10 | $34.59 | $34.59 | $34.59 | $34.59 | $31.78 | 1,502 |
2018-09-07 | $34.76 | $34.76 | $34.76 | $34.76 | $31.93 | 0 |
2018-09-06 | $34.76 | $34.76 | $34.76 | $34.76 | $31.93 | 300 |
2018-09-05 | $33.96 | $33.96 | $33.96 | $33.96 | $31.20 | 0 |
2018-09-04 | $33.96 | $33.96 | $33.96 | $33.96 | $31.20 | 0 |
2018-08-31 | $33.96 | $33.96 | $33.96 | $33.96 | $31.20 | 0 |
2018-08-30 | $33.96 | $33.96 | $33.96 | $33.96 | $31.20 | 0 |
2018-08-29 | $33.92 | $33.96 | $33.92 | $33.96 | $31.20 | 443 |
2018-08-28 | $33.97 | $33.97 | $33.97 | $33.97 | $31.21 | 71 |
2018-08-27 | $34.00 | $34.00 | $33.97 | $33.97 | $31.21 | 655 |
2018-08-24 | $34.00 | $34.00 | $34.00 | $34.00 | $31.23 | 205 |
2018-08-23 | $34.13 | $34.13 | $34.13 | $34.13 | $31.35 | 57 |
2018-08-22 | $34.13 | $34.13 | $34.13 | $34.13 | $31.35 | 300 |
2018-08-21 | $34.00 | $34.00 | $34.00 | $34.00 | $31.23 | 5 |
2018-08-20 | $34.00 | $34.00 | $34.00 | $34.00 | $31.23 | 5 |
2018-08-17 | $34.00 | $34.00 | $34.00 | $34.00 | $31.23 | 0 |
2018-08-16 | $34.00 | $34.00 | $34.00 | $34.00 | $31.23 | 21 |
2018-08-15 | $34.06 | $34.06 | $33.98 | $34.00 | $31.23 | 711 |
2018-08-14 | $33.72 | $33.72 | $33.72 | $33.72 | $30.98 | 19 |
2018-08-13 | $33.71 | $33.72 | $33.71 | $33.72 | $30.98 | 1,225 |
2018-08-10 | $33.85 | $33.85 | $33.85 | $33.85 | $31.10 | 0 |
2018-08-09 | $33.79 | $33.85 | $33.79 | $33.85 | $31.10 | 3,380 |
2018-08-08 | $33.64 | $33.65 | $33.64 | $33.64 | $30.90 | 3,005 |
2018-08-07 | $33.50 | $33.50 | $33.50 | $33.50 | $30.77 | 6 |
2018-08-06 | $33.50 | $33.50 | $33.50 | $33.50 | $30.77 | 191 |
2018-08-03 | $33.50 | $33.50 | $33.50 | $33.50 | $30.77 | 98 |
2018-08-02 | $33.50 | $33.50 | $33.50 | $33.50 | $30.77 | 287 |
2018-08-01 | $33.66 | $33.66 | $33.66 | $33.66 | $30.92 | 39 |
2018-07-31 | $33.66 | $33.66 | $33.66 | $33.66 | $30.92 | 2 |
2018-07-30 | $33.66 | $33.66 | $33.66 | $33.66 | $30.92 | 100 |
2018-07-27 | $33.35 | $33.35 | $33.35 | $33.35 | $30.64 | 221 |
2018-07-26 | $33.20 | $33.20 | $33.20 | $33.20 | $30.50 | 9 |
2018-07-25 | $33.15 | $33.20 | $33.15 | $33.20 | $30.50 | 203 |
2018-07-24 | $32.86 | $32.86 | $32.78 | $32.78 | $30.11 | 400 |
2018-07-23 | $33.31 | $33.31 | $33.12 | $33.12 | $30.43 | 1,686 |
2018-07-20 | $33.76 | $33.76 | $33.76 | $33.76 | $31.01 | 0 |
2018-07-19 | $33.76 | $33.76 | $33.76 | $33.76 | $31.01 | 3 |
2018-07-18 | $33.76 | $33.76 | $33.76 | $33.76 | $31.01 | 62 |
2018-07-17 | $33.76 | $33.76 | $33.76 | $33.76 | $31.01 | 100 |
2018-07-16 | $33.49 | $33.49 | $33.49 | $33.49 | $30.77 | 2 |
2018-07-13 | $33.49 | $33.49 | $33.49 | $33.49 | $30.77 | 22 |
2018-07-12 | $33.37 | $33.49 | $33.34 | $33.49 | $30.77 | 1,820 |
2018-07-11 | $32.97 | $32.97 | $32.97 | $32.97 | $30.29 | 4 |
2018-07-10 | $32.97 | $32.97 | $32.97 | $32.97 | $30.29 | 500 |
2018-07-09 | $33.95 | $33.95 | $33.95 | $33.95 | $31.19 | 56 |
2018-07-06 | $33.97 | $33.97 | $33.95 | $33.95 | $31.19 | 443 |
2018-07-05 | $33.37 | $33.51 | $33.37 | $33.51 | $30.78 | 300 |
2018-07-03 | $33.29 | $33.29 | $33.29 | $33.29 | $30.58 | 2 |
2018-07-02 | $33.33 | $33.33 | $33.29 | $33.29 | $30.58 | 2,260 |
2018-06-29 | $33.05 | $33.30 | $33.05 | $33.30 | $30.59 | 726 |
2018-06-28 | $33.27 | $33.35 | $33.15 | $33.15 | $30.45 | 601 |
2018-06-27 | $33.15 | $33.15 | $33.15 | $33.15 | $30.45 | 153 |
2018-06-26 | $33.00 | $33.15 | $32.99 | $32.99 | $30.31 | 3,100 |
2018-06-25 | $32.82 | $32.93 | $32.82 | $32.93 | $30.25 | 605 |
2018-06-22 | $32.51 | $32.51 | $32.46 | $32.46 | $29.82 | 328 |
2018-06-21 | $32.22 | $32.22 | $32.22 | $32.22 | $29.60 | 162 |
2018-06-20 | $32.22 | $32.22 | $32.22 | $32.22 | $29.60 | 300 |
2018-06-19 | $31.41 | $31.41 | $31.41 | $31.41 | $28.69 | 0 |
2018-06-18 | $31.41 | $31.41 | $31.41 | $31.41 | $28.69 | 0 |
2018-06-15 | $31.41 | $31.41 | $31.41 | $31.41 | $28.69 | 0 |
2018-06-14 | $31.41 | $31.41 | $31.41 | $31.41 | $28.69 | 4 |
2018-06-13 | $31.41 | $31.41 | $31.41 | $31.41 | $28.69 | 100 |
2018-06-12 | $31.40 | $31.40 | $31.40 | $31.40 | $28.68 | 179 |
2018-06-11 | $31.18 | $31.18 | $31.18 | $31.18 | $28.48 | 40 |
2018-06-08 | $31.18 | $31.18 | $31.18 | $31.18 | $28.48 | 5 |
2018-06-07 | $31.18 | $31.18 | $31.18 | $31.18 | $28.48 | 100 |
2018-06-06 | $31.19 | $31.20 | $31.17 | $31.17 | $28.47 | 3,544 |
2018-06-05 | $32.07 | $32.07 | $32.07 | $32.07 | $29.29 | 0 |
2018-06-04 | $32.07 | $32.07 | $32.07 | $32.07 | $29.29 | 0 |
2018-06-01 | $32.07 | $32.07 | $32.07 | $32.07 | $29.29 | 0 |
2018-05-31 | $32.07 | $32.07 | $32.07 | $32.07 | $29.29 | 0 |
2018-05-30 | $32.07 | $32.07 | $32.07 | $32.07 | $29.29 | 0 |
2018-05-29 | $32.07 | $32.07 | $32.07 | $32.07 | $29.29 | 700 |
2018-05-25 | $31.51 | $31.51 | $31.51 | $31.51 | $28.78 | 2 |
2018-05-24 | $31.51 | $31.51 | $31.51 | $31.51 | $28.78 | 0 |
2018-05-23 | $31.51 | $31.51 | $31.51 | $31.51 | $28.78 | 0 |
2018-05-22 | $31.60 | $31.60 | $31.48 | $31.51 | $28.78 | 1,660 |
2018-05-21 | $31.43 | $31.43 | $31.43 | $31.43 | $28.71 | 95 |
2018-05-18 | $31.43 | $31.43 | $31.43 | $31.43 | $28.71 | 8 |
2018-05-17 | $31.43 | $31.43 | $31.43 | $31.43 | $28.71 | 6 |
2018-05-16 | $31.43 | $31.43 | $31.43 | $31.43 | $28.71 | 100 |
2018-05-15 | $31.98 | $31.98 | $31.98 | $31.98 | $29.21 | 0 |
2018-05-14 | $31.98 | $31.98 | $31.98 | $31.98 | $29.21 | 18 |
2018-05-11 | $31.82 | $32.00 | $31.82 | $31.98 | $29.21 | 5,200 |
2018-05-10 | $31.56 | $31.56 | $31.56 | $31.56 | $28.83 | 0 |
2018-05-09 | $31.56 | $31.56 | $31.56 | $31.56 | $28.83 | 100 |
2018-05-08 | $32.01 | $32.05 | $31.77 | $31.77 | $29.02 | 7,332 |
2018-05-07 | $32.47 | $32.49 | $32.41 | $32.41 | $29.60 | 1,109 |
2018-05-04 | $32.44 | $32.44 | $32.44 | $32.44 | $29.63 | 6 |
2018-05-03 | $32.44 | $32.44 | $32.44 | $32.44 | $29.63 | 0 |
2018-05-02 | $32.43 | $32.44 | $32.43 | $32.44 | $29.63 | 485 |
2018-05-01 | $32.58 | $32.58 | $32.58 | $32.58 | $29.76 | 15 |
2018-04-30 | $32.58 | $32.58 | $32.58 | $32.58 | $29.76 | 300 |
2018-04-27 | $32.52 | $32.52 | $32.52 | $32.52 | $29.71 | 300 |
2018-04-26 | $31.68 | $31.68 | $31.68 | $31.68 | $28.94 | 0 |
2018-04-25 | $31.68 | $31.68 | $31.68 | $31.68 | $28.94 | 5 |
2018-04-24 | $31.66 | $31.68 | $31.66 | $31.68 | $28.94 | 325 |
2018-04-23 | $31.53 | $31.53 | $31.53 | $31.53 | $28.80 | 176 |
2018-04-20 | $31.98 | $31.98 | $31.98 | $31.98 | $29.21 | 4 |
2018-04-19 | $31.98 | $31.98 | $31.98 | $31.98 | $29.21 | 11 |
2018-04-18 | $32.25 | $32.25 | $31.98 | $31.98 | $29.21 | 4,155 |
2018-04-17 | $31.91 | $31.91 | $31.91 | $31.91 | $29.14 | 207 |
2018-04-16 | $31.59 | $31.61 | $31.59 | $31.61 | $28.87 | 991 |
2018-04-13 | $31.26 | $31.26 | $31.26 | $31.26 | $28.55 | 298 |
2018-04-12 | $31.18 | $31.18 | $31.18 | $31.18 | $28.48 | 367 |
2018-04-11 | $31.86 | $31.86 | $31.86 | $31.86 | $29.10 | 3 |
2018-04-10 | $31.86 | $31.86 | $31.86 | $31.86 | $29.10 | 1 |
2018-04-09 | $31.87 | $31.87 | $31.86 | $31.86 | $29.10 | 693 |
2018-04-06 | $31.65 | $31.66 | $31.64 | $31.66 | $28.92 | 525 |
2018-04-05 | $31.75 | $31.75 | $31.75 | $31.75 | $29.00 | 7,100 |
2018-04-04 | $31.38 | $31.38 | $31.38 | $31.38 | $28.67 | 0 |
2018-04-03 | $31.32 | $31.38 | $31.32 | $31.38 | $28.67 | 302 |
2018-04-02 | $31.28 | $31.28 | $31.28 | $31.28 | $28.57 | 270 |
2018-03-29 | $31.58 | $31.58 | $31.56 | $31.56 | $28.83 | 626 |
2018-03-28 | $31.57 | $31.57 | $31.57 | $31.57 | $28.84 | 49 |
2018-03-27 | $30.97 | $31.57 | $30.97 | $31.57 | $28.84 | 1,050 |
2018-03-26 | $30.83 | $30.83 | $30.83 | $30.83 | $28.16 | 196 |
2018-03-23 | $30.88 | $30.88 | $30.88 | $30.88 | $28.21 | 0 |
2018-03-22 | $30.88 | $30.88 | $30.88 | $30.88 | $28.21 | 0 |
2018-03-21 | $31.00 | $31.02 | $30.88 | $30.88 | $28.21 | 515 |
2018-03-20 | $30.96 | $31.01 | $30.94 | $30.94 | $28.26 | 750 |
2018-03-19 | $31.37 | $31.37 | $31.11 | $31.11 | $28.30 | 820 |
2018-03-16 | $31.12 | $31.12 | $31.12 | $31.12 | $28.31 | 381 |
2018-03-15 | $30.93 | $31.02 | $30.93 | $31.02 | $28.22 | 435 |
2018-03-14 | $30.65 | $30.95 | $30.65 | $30.95 | $28.16 | 2,497 |
2018-03-13 | $30.54 | $30.54 | $30.54 | $30.54 | $27.78 | 17 |
2018-03-12 | $30.54 | $30.54 | $30.54 | $30.54 | $27.78 | 1 |
2018-03-09 | $30.54 | $30.54 | $30.54 | $30.54 | $27.78 | 97 |
2018-03-08 | $30.41 | $30.54 | $30.41 | $30.54 | $27.78 | 2,246 |
2018-03-07 | $30.35 | $30.35 | $30.35 | $30.35 | $27.61 | 0 |
2018-03-06 | $30.32 | $30.38 | $30.32 | $30.35 | $27.61 | 2,389 |
2018-03-05 | $30.55 | $30.56 | $30.55 | $30.56 | $27.80 | 356 |
2018-03-02 | $30.20 | $30.20 | $30.20 | $30.20 | $27.47 | 0 |
2018-03-01 | $30.20 | $30.20 | $30.20 | $30.20 | $27.47 | 200 |
2018-02-28 | $30.67 | $30.67 | $30.67 | $30.67 | $27.90 | 79 |
2018-02-27 | $30.67 | $30.67 | $30.67 | $30.67 | $27.90 | 2 |
2018-02-26 | $30.67 | $30.67 | $30.67 | $30.67 | $27.90 | 0 |
2018-02-23 | $30.53 | $30.67 | $30.53 | $30.67 | $27.90 | 630 |
2018-02-22 | $30.43 | $30.43 | $30.41 | $30.41 | $27.66 | 485 |
2018-02-21 | $30.72 | $30.79 | $30.67 | $30.79 | $28.01 | 815 |
2018-02-20 | $31.05 | $31.05 | $31.05 | $31.05 | $28.25 | 0 |
2018-02-16 | $31.05 | $31.10 | $31.05 | $31.05 | $28.25 | 830 |
2018-02-15 | $30.24 | $30.65 | $30.24 | $30.65 | $27.88 | 2,792 |
2018-02-14 | $30.25 | $30.25 | $30.25 | $30.25 | $27.52 | 100 |
2018-02-13 | $30.18 | $30.18 | $30.11 | $30.11 | $27.39 | 391 |
2018-02-12 | $30.26 | $30.26 | $30.26 | $30.26 | $27.53 | 0 |
2018-02-09 | $30.26 | $30.26 | $30.26 | $30.26 | $27.53 | 2,000 |
2018-02-08 | $29.88 | $29.88 | $29.65 | $29.65 | $26.97 | 550 |
2018-02-07 | $29.77 | $30.29 | $29.77 | $30.11 | $27.39 | 2,585 |
2018-02-06 | $29.77 | $30.02 | $29.71 | $30.02 | $27.31 | 1,482 |
2018-02-05 | $31.28 | $31.28 | $31.28 | $31.28 | $28.46 | 14 |
2018-02-02 | $31.28 | $31.28 | $31.28 | $31.28 | $28.46 | 2 |
2018-02-01 | $31.28 | $31.28 | $31.28 | $31.28 | $28.46 | 100 |
2018-01-31 | $31.88 | $31.88 | $31.56 | $31.60 | $28.75 | 405 |
2018-01-30 | $31.33 | $31.33 | $31.33 | $31.33 | $28.50 | 0 |
2018-01-29 | $31.33 | $31.33 | $31.33 | $31.33 | $28.50 | 31 |
2018-01-26 | $31.33 | $31.33 | $31.33 | $31.33 | $28.50 | 0 |
2018-01-25 | $31.33 | $31.33 | $31.33 | $31.33 | $28.50 | 200 |
2018-01-24 | $31.27 | $31.27 | $31.26 | $31.26 | $28.44 | 272 |
2018-01-23 | $31.20 | $31.40 | $31.20 | $31.40 | $28.57 | 1,096 |
2018-01-22 | $30.97 | $30.97 | $30.97 | $30.97 | $28.17 | 0 |
2018-01-19 | $31.00 | $31.00 | $30.97 | $30.97 | $28.17 | 688 |
2018-01-18 | $31.10 | $31.10 | $31.06 | $31.06 | $28.26 | 580 |
2018-01-17 | $31.14 | $31.21 | $31.14 | $31.21 | $28.39 | 1,397 |
2018-01-16 | $31.10 | $31.14 | $30.92 | $31.07 | $28.27 | 3,966 |
2018-01-12 | $31.02 | $31.08 | $30.98 | $30.99 | $28.19 | 9,220 |
2018-01-11 | $31.23 | $31.23 | $31.06 | $31.08 | $28.27 | 1,123 |
2018-01-10 | $31.75 | $31.75 | $31.75 | $31.75 | $28.88 | 123 |
2018-01-09 | $31.75 | $31.75 | $31.75 | $31.75 | $28.88 | 81 |
2018-01-08 | $31.72 | $31.75 | $31.72 | $31.75 | $28.88 | 421 |
2018-01-05 | $31.68 | $31.68 | $31.68 | $31.68 | $28.82 | 1,205 |
2018-01-04 | $31.91 | $31.91 | $31.78 | $31.78 | $28.91 | 1,257 |
2018-01-03 | $31.94 | $31.95 | $31.90 | $31.93 | $29.04 | 4,268 |
2018-01-02 | $32.23 | $32.23 | $32.21 | $32.22 | $29.31 | 3,347 |
2017-12-29 | $32.50 | $32.57 | $32.44 | $32.57 | $29.63 | 2,021 |
2017-12-28 | $32.25 | $32.29 | $32.23 | $32.29 | $29.38 | 10,062 |
2017-12-27 | $32.16 | $32.16 | $32.16 | $32.16 | $29.26 | 107 |
2017-12-26 | $32.16 | $32.16 | $32.16 | $32.16 | $29.26 | 580 |
2017-12-22 | $32.15 | $32.24 | $32.15 | $32.24 | $29.33 | 1,128 |
2017-12-21 | $32.10 | $32.10 | $32.10 | $32.10 | $29.20 | 308 |
2017-12-20 | $32.50 | $32.50 | $32.50 | $32.50 | $29.57 | 315 |
2017-12-19 | $33.44 | $33.44 | $33.18 | $33.20 | $29.80 | 2,173 |
2017-12-18 | $33.56 | $33.56 | $33.56 | $33.56 | $30.13 | 685 |
2017-12-15 | $33.92 | $33.92 | $33.92 | $33.92 | $30.45 | 0 |
2017-12-14 | $33.92 | $33.92 | $33.92 | $33.92 | $30.45 | 100 |
2017-12-13 | $33.92 | $33.92 | $33.92 | $33.92 | $30.45 | 0 |
2017-12-12 | $33.92 | $33.92 | $33.92 | $33.92 | $30.45 | 0 |
2017-12-11 | $33.92 | $33.92 | $33.92 | $33.92 | $30.45 | 51 |
2017-12-08 | $33.92 | $33.92 | $33.92 | $33.92 | $30.45 | 7 |
2017-12-07 | $33.92 | $33.92 | $33.92 | $33.92 | $30.45 | 0 |
2017-12-06 | $33.96 | $33.96 | $33.92 | $33.92 | $30.45 | 4,630 |
2017-12-05 | $33.79 | $33.79 | $33.78 | $33.78 | $30.32 | 4,144 |
2017-12-04 | $34.38 | $34.38 | $34.38 | $34.38 | $30.86 | 133 |
2017-12-01 | $34.50 | $34.50 | $34.35 | $34.38 | $30.86 | 546 |
2017-11-30 | $34.49 | $34.49 | $34.49 | $34.49 | $30.96 | 6,638 |
2017-11-29 | $34.19 | $34.19 | $34.19 | $34.19 | $30.69 | 0 |
2017-11-28 | $34.19 | $34.20 | $34.19 | $34.19 | $30.69 | 1,186 |
2017-11-27 | $34.15 | $34.83 | $34.15 | $34.83 | $31.27 | 6,030 |
2017-11-24 | $33.79 | $33.79 | $33.79 | $33.79 | $30.33 | 0 |
2017-11-22 | $33.79 | $33.79 | $33.79 | $33.79 | $30.33 | 171 |
2017-11-21 | $33.92 | $33.92 | $33.92 | $33.92 | $30.45 | 0 |
2017-11-20 | $33.92 | $33.92 | $33.92 | $33.92 | $30.45 | 500 |
2017-11-17 | $34.18 | $34.18 | $34.18 | $34.18 | $30.68 | 0 |
2017-11-16 | $34.15 | $34.18 | $34.15 | $34.18 | $30.68 | 360 |
2017-11-15 | $34.18 | $34.18 | $34.18 | $34.18 | $30.68 | 182 |
2017-11-14 | $33.99 | $33.99 | $33.99 | $33.99 | $30.51 | 0 |
2017-11-13 | $33.81 | $33.99 | $33.81 | $33.99 | $30.51 | 609 |
2017-11-10 | $33.82 | $33.82 | $33.82 | $33.82 | $30.36 | 10 |
2017-11-09 | $33.82 | $33.82 | $33.82 | $33.82 | $30.36 | 0 |
2017-11-08 | $33.82 | $33.82 | $33.82 | $33.82 | $30.36 | 102 |
2017-11-07 | $33.41 | $33.94 | $33.41 | $33.94 | $30.46 | 521 |
2017-11-06 | $33.57 | $33.57 | $33.57 | $33.57 | $30.14 | 29 |
2017-11-03 | $33.57 | $33.57 | $33.57 | $33.57 | $30.14 | 122 |
2017-11-02 | $33.57 | $33.57 | $33.57 | $33.57 | $30.14 | 68 |
2017-11-01 | $33.55 | $33.57 | $33.55 | $33.57 | $30.14 | 535 |
2017-10-31 | $33.69 | $33.69 | $33.69 | $33.69 | $30.24 | 402 |
2017-10-30 | $33.65 | $33.65 | $33.65 | $33.65 | $30.21 | 0 |
2017-10-27 | $33.70 | $33.70 | $33.62 | $33.65 | $30.21 | 2,403 |
2017-10-26 | $33.65 | $33.65 | $33.58 | $33.58 | $30.15 | 233 |
2017-10-25 | $33.49 | $33.49 | $33.49 | $33.49 | $30.06 | 23 |
2017-10-24 | $33.52 | $33.52 | $33.49 | $33.49 | $30.06 | 84,502 |
2017-10-23 | $33.30 | $33.30 | $33.30 | $33.30 | $29.89 | 2 |
2017-10-20 | $33.30 | $33.30 | $33.30 | $33.30 | $29.89 | 47 |
2017-10-19 | $33.30 | $33.30 | $33.30 | $33.30 | $29.89 | 25 |
2017-10-18 | $33.30 | $33.30 | $33.30 | $33.30 | $29.89 | 55 |
2017-10-17 | $33.30 | $33.30 | $33.30 | $33.30 | $29.89 | 272 |
2017-10-16 | $33.53 | $33.53 | $33.53 | $33.53 | $30.10 | 235 |
2017-10-13 | $33.60 | $33.60 | $33.53 | $33.53 | $30.10 | 417 |
2017-10-12 | $33.78 | $33.78 | $33.78 | $33.78 | $30.33 | 0 |
2017-10-11 | $33.78 | $33.78 | $33.78 | $33.78 | $30.33 | 431 |
2017-10-10 | $33.71 | $33.71 | $33.71 | $33.71 | $30.26 | 125 |
2017-10-09 | $33.26 | $33.26 | $33.26 | $33.26 | $29.86 | 0 |
2017-10-06 | $33.21 | $33.26 | $33.21 | $33.26 | $29.86 | 506 |
2017-10-05 | $33.42 | $33.42 | $33.42 | $33.42 | $30.00 | 186 |
2017-10-04 | $33.20 | $33.42 | $33.20 | $33.42 | $30.00 | 634 |
2017-10-03 | $33.14 | $33.14 | $33.14 | $33.14 | $29.75 | 220 |
2017-10-02 | $33.20 | $33.27 | $33.20 | $33.27 | $29.87 | 1,927 |
2017-09-29 | $33.00 | $33.13 | $33.00 | $33.13 | $29.74 | 1,247 |
2017-09-28 | $33.15 | $33.15 | $33.15 | $33.15 | $29.76 | 129 |
2017-09-27 | $33.26 | $33.26 | $33.12 | $33.12 | $29.73 | 420 |
2017-09-26 | $33.46 | $33.46 | $33.46 | $33.46 | $30.04 | 65 |
2017-09-25 | $33.59 | $33.59 | $33.46 | $33.46 | $30.04 | 352 |
2017-09-22 | $33.95 | $33.95 | $33.95 | $33.95 | $30.48 | 184 |
2017-09-21 | $33.95 | $33.95 | $33.95 | $33.95 | $30.48 | 65 |
2017-09-20 | $33.95 | $33.95 | $33.95 | $33.95 | $30.48 | 500 |
2017-09-19 | $34.16 | $34.16 | $34.13 | $34.13 | $30.47 | 965 |
2017-09-18 | $34.48 | $34.48 | $34.10 | $34.14 | $30.48 | 2,189 |
2017-09-15 | $34.46 | $34.46 | $34.45 | $34.45 | $30.76 | 514 |
2017-09-14 | $34.31 | $34.37 | $34.29 | $34.37 | $30.69 | 949 |
2017-09-13 | $34.32 | $34.32 | $34.15 | $34.15 | $30.49 | 614 |
2017-09-12 | $34.34 | $34.34 | $34.34 | $34.34 | $30.67 | 165 |
2017-09-11 | $34.76 | $34.83 | $34.76 | $34.83 | $31.10 | 3,484 |
2017-09-08 | $34.42 | $34.42 | $34.42 | $34.42 | $30.74 | 119 |
2017-09-07 | $34.42 | $34.42 | $34.42 | $34.42 | $30.74 | 92 |
2017-09-06 | $34.42 | $34.42 | $34.42 | $34.42 | $30.74 | 787 |
2017-09-05 | $34.45 | $34.45 | $34.45 | $34.45 | $30.76 | 245 |
2017-09-01 | $34.45 | $34.45 | $34.45 | $34.45 | $30.76 | 268 |
2017-08-31 | $34.42 | $34.42 | $34.42 | $34.42 | $30.74 | 324 |
2017-08-30 | $34.46 | $34.46 | $34.46 | $34.46 | $30.77 | 141 |
2017-08-29 | $34.46 | $34.46 | $34.46 | $34.46 | $30.77 | 28 |
2017-08-28 | $34.46 | $34.46 | $34.46 | $34.46 | $30.77 | 0 |
2017-08-25 | $34.53 | $34.53 | $34.46 | $34.46 | $30.77 | 420 |
2017-08-24 | $34.32 | $34.32 | $34.20 | $34.31 | $30.64 | 1,138 |
2017-08-23 | $34.18 | $34.18 | $34.18 | $34.18 | $30.52 | 100 |
2017-08-22 | $34.20 | $34.20 | $34.13 | $34.13 | $30.48 | 902 |
2017-08-21 | $34.12 | $34.12 | $34.12 | $34.12 | $30.47 | 39 |
2017-08-18 | $34.12 | $34.12 | $34.12 | $34.12 | $30.47 | 21 |
2017-08-17 | $34.12 | $34.12 | $34.12 | $34.12 | $30.47 | 108 |
2017-08-16 | $34.06 | $34.12 | $34.05 | $34.12 | $30.47 | 1,886 |
2017-08-15 | $33.94 | $33.94 | $33.94 | $33.94 | $30.31 | 258 |
2017-08-14 | $33.89 | $33.89 | $33.82 | $33.82 | $30.20 | 1,118 |
2017-08-11 | $33.62 | $33.62 | $33.62 | $33.62 | $30.02 | 220 |
2017-08-10 | $33.62 | $33.62 | $33.62 | $33.62 | $30.02 | 2 |
2017-08-09 | $33.65 | $33.86 | $33.62 | $33.62 | $30.02 | 1,125 |
2017-08-08 | $33.74 | $33.74 | $33.74 | $33.74 | $30.13 | 31 |
2017-08-07 | $33.74 | $33.74 | $33.74 | $33.74 | $30.13 | 0 |
2017-08-04 | $33.74 | $33.74 | $33.74 | $33.74 | $30.13 | 195 |
2017-08-03 | $33.87 | $33.87 | $33.87 | $33.87 | $30.25 | 9,913 |
2017-08-02 | $33.71 | $33.71 | $33.71 | $33.71 | $30.10 | 0 |
2017-08-01 | $33.71 | $33.71 | $33.71 | $33.71 | $30.10 | 196 |
2017-07-31 | $33.50 | $33.58 | $33.50 | $33.58 | $29.99 | 3,731 |
2017-07-28 | $33.27 | $33.27 | $33.27 | $33.27 | $29.71 | 338 |
2017-07-27 | $33.17 | $33.17 | $33.17 | $33.17 | $29.62 | 54 |
2017-07-26 | $33.17 | $33.17 | $33.17 | $33.17 | $29.62 | 96 |
2017-07-25 | $33.21 | $33.21 | $33.17 | $33.17 | $29.62 | 5,832 |
2017-07-24 | $33.21 | $33.21 | $33.21 | $33.21 | $29.66 | 115 |
2017-07-21 | $33.33 | $33.33 | $33.33 | $33.33 | $29.76 | 181 |
2017-07-20 | $33.23 | $33.23 | $33.23 | $33.23 | $29.67 | 493 |
2017-07-19 | $32.90 | $32.90 | $32.87 | $32.87 | $29.35 | 263 |
2017-07-18 | $32.86 | $32.87 | $32.86 | $32.87 | $29.35 | 402 |
2017-07-17 | $32.85 | $32.85 | $32.73 | $32.73 | $29.23 | 898 |
2017-07-14 | $32.73 | $32.73 | $32.70 | $32.70 | $29.20 | 782 |
2017-07-13 | $32.76 | $32.76 | $32.52 | $32.60 | $29.11 | 2,700 |
2017-07-12 | $32.66 | $32.66 | $32.57 | $32.60 | $29.11 | 4,423 |
2017-07-11 | $32.63 | $32.63 | $32.63 | $32.63 | $29.14 | 143 |
2017-07-10 | $32.63 | $32.63 | $32.63 | $32.63 | $29.14 | 315 |
2017-07-07 | $32.61 | $32.62 | $32.60 | $32.60 | $29.11 | 4,303 |
2017-07-06 | $32.40 | $32.40 | $32.38 | $32.38 | $28.91 | 689 |
2017-07-05 | $32.42 | $32.48 | $32.42 | $32.48 | $29.00 | 542 |
2017-07-03 | $32.84 | $32.84 | $32.84 | $32.84 | $29.33 | 2 |
2017-06-30 | $32.84 | $32.84 | $32.84 | $32.84 | $29.33 | 424 |
2017-06-29 | $33.29 | $33.29 | $33.29 | $33.29 | $29.73 | 121 |
2017-06-28 | $33.44 | $33.44 | $33.29 | $33.29 | $29.73 | 1,592 |
2017-06-27 | $33.60 | $33.62 | $33.53 | $33.54 | $29.95 | 1,687 |
2017-06-26 | $33.72 | $33.74 | $33.72 | $33.74 | $30.13 | 1,020 |
2017-06-23 | $33.53 | $33.53 | $33.53 | $33.53 | $29.94 | 51 |
2017-06-22 | $33.55 | $33.63 | $33.53 | $33.53 | $29.94 | 1,922 |
2017-06-21 | $33.50 | $33.50 | $33.50 | $33.50 | $29.91 | 233 |
2017-06-20 | $33.67 | $33.70 | $33.67 | $33.70 | $30.09 | 931 |
2017-06-19 | $33.70 | $33.70 | $33.70 | $33.70 | $29.94 | 132 |
2017-06-16 | $33.70 | $33.70 | $33.70 | $33.70 | $29.94 | 1 |
2017-06-15 | $33.16 | $33.70 | $33.16 | $33.70 | $29.94 | 507 |
2017-06-14 | $33.27 | $33.27 | $33.27 | $33.27 | $29.55 | 5 |
2017-06-13 | $33.27 | $33.27 | $33.27 | $33.27 | $29.55 | 134 |
2017-06-12 | $33.20 | $33.27 | $33.20 | $33.27 | $29.55 | 1,264 |
2017-06-09 | $33.32 | $33.32 | $33.32 | $33.32 | $29.60 | 71 |
2017-06-08 | $33.52 | $33.52 | $33.32 | $33.32 | $29.60 | 246 |
2017-06-07 | $33.53 | $33.73 | $33.53 | $33.73 | $29.96 | 986 |
2017-06-06 | $33.88 | $33.88 | $33.56 | $33.58 | $29.82 | 463 |
2017-06-05 | $33.56 | $33.56 | $33.56 | $33.56 | $29.81 | 880 |
2017-06-02 | $33.79 | $33.79 | $33.79 | $33.79 | $30.01 | 155 |
2017-06-01 | $33.54 | $33.54 | $33.54 | $33.54 | $29.79 | 474 |
2017-05-31 | $33.48 | $33.48 | $33.44 | $33.44 | $29.71 | 500 |
2017-05-30 | $33.29 | $33.29 | $33.29 | $33.29 | $29.57 | 926 |
2017-05-26 | $33.25 | $33.25 | $33.17 | $33.17 | $29.46 | 1,020 |
2017-05-25 | $32.92 | $32.92 | $32.92 | $32.92 | $29.24 | 8 |
2017-05-24 | $32.92 | $32.92 | $32.92 | $32.92 | $29.24 | 112 |
2017-05-23 | $32.39 | $32.39 | $32.39 | $32.39 | $28.77 | 72 |
2017-05-22 | $32.27 | $32.39 | $32.27 | $32.39 | $28.77 | 1,151 |
2017-05-19 | $32.15 | $32.19 | $32.15 | $32.19 | $28.59 | 237 |
2017-05-18 | $32.00 | $32.14 | $32.00 | $32.14 | $28.55 | 685 |
2017-05-17 | $32.05 | $32.05 | $32.04 | $32.04 | $28.46 | 480 |
2017-05-16 | $32.43 | $32.43 | $32.05 | $32.05 | $28.47 | 310 |
2017-05-15 | $32.07 | $32.27 | $32.07 | $32.23 | $28.63 | 5,505 |
2017-05-12 | $32.06 | $32.08 | $32.06 | $32.08 | $28.49 | 474 |
2017-05-11 | $32.03 | $32.03 | $32.03 | $32.03 | $28.45 | 69 |
2017-05-10 | $32.03 | $32.03 | $32.03 | $32.03 | $28.45 | 0 |
2017-05-09 | $32.11 | $32.11 | $32.03 | $32.03 | $28.45 | 462 |
2017-05-08 | $32.27 | $32.27 | $32.27 | $32.27 | $28.66 | 0 |
2017-05-05 | $32.27 | $32.27 | $32.27 | $32.27 | $28.66 | 131 |
2017-05-04 | $31.95 | $31.97 | $31.93 | $31.93 | $28.36 | 2,065 |
2017-05-03 | $32.01 | $32.01 | $32.01 | $32.01 | $28.44 | 127 |
2017-05-02 | $32.01 | $32.01 | $32.01 | $32.01 | $28.44 | 81 |
2017-05-01 | $32.02 | $32.02 | $32.01 | $32.01 | $28.44 | 200 |
2017-04-28 | $32.23 | $32.23 | $32.23 | $32.23 | $28.63 | 188 |
2017-04-27 | $32.49 | $32.49 | $32.49 | $32.49 | $28.85 | 142 |
2017-04-26 | $32.25 | $32.30 | $32.25 | $32.29 | $28.68 | 449 |
2017-04-25 | $32.17 | $32.28 | $32.17 | $32.28 | $28.68 | 1,827 |
2017-04-24 | $32.17 | $32.29 | $32.17 | $32.29 | $28.68 | 4,152 |
2017-04-21 | $31.79 | $32.09 | $31.79 | $32.09 | $28.50 | 331 |
2017-04-20 | $31.92 | $31.92 | $31.88 | $31.88 | $28.32 | 692 |
2017-04-19 | $32.03 | $32.03 | $32.03 | $32.03 | $28.45 | 211 |
2017-04-18 | $32.16 | $32.16 | $32.09 | $32.13 | $28.54 | 6,299 |
2017-04-17 | $31.97 | $31.97 | $31.97 | $31.97 | $28.39 | 0 |
2017-04-13 | $31.97 | $31.97 | $31.97 | $31.97 | $28.39 | 13 |
2017-04-12 | $31.97 | $31.97 | $31.97 | $31.97 | $28.39 | 109 |
2017-04-11 | $31.70 | $31.70 | $31.70 | $31.70 | $28.16 | 181 |
2017-04-10 | $31.90 | $31.90 | $31.70 | $31.70 | $28.16 | 412 |
2017-04-07 | $31.84 | $31.84 | $31.84 | $31.84 | $28.28 | 579 |
2017-04-06 | $31.65 | $31.65 | $31.65 | $31.65 | $28.11 | 6 |
2017-04-05 | $31.65 | $31.65 | $31.65 | $31.65 | $28.11 | 71 |
2017-04-04 | $31.65 | $31.65 | $31.65 | $31.65 | $28.11 | 377 |
2017-04-03 | $31.41 | $31.42 | $31.37 | $31.37 | $27.86 | 1,375 |
2017-03-31 | $31.64 | $31.64 | $31.64 | $31.64 | $28.10 | 8 |
2017-03-30 | $31.64 | $31.64 | $31.64 | $31.64 | $28.10 | 2 |
2017-03-29 | $31.64 | $31.64 | $31.64 | $31.64 | $28.10 | 681 |
2017-03-28 | $31.66 | $31.75 | $31.66 | $31.75 | $28.20 | 390 |
2017-03-27 | $31.66 | $31.66 | $31.66 | $31.66 | $28.12 | 788 |
2017-03-24 | $31.91 | $31.91 | $31.91 | $31.91 | $28.35 | 295 |
2017-03-23 | $31.67 | $31.67 | $31.67 | $31.67 | $28.13 | 169 |
2017-03-22 | $31.89 | $31.89 | $31.68 | $31.68 | $28.14 | 889 |
2017-03-21 | $31.73 | $31.73 | $31.73 | $31.73 | $28.18 | 300 |
2017-03-20 | $31.71 | $31.71 | $31.42 | $31.42 | $27.91 | 1,221 |
2017-03-17 | $31.40 | $31.40 | $31.40 | $31.40 | $27.78 | 219 |
2017-03-16 | $31.39 | $31.39 | $31.39 | $31.39 | $27.77 | 284 |
2017-03-15 | $31.65 | $31.83 | $31.65 | $31.83 | $28.17 | 691 |
2017-03-14 | $31.16 | $31.16 | $31.16 | $31.16 | $27.57 | 100 |
2017-03-13 | $31.15 | $31.22 | $31.11 | $31.22 | $27.63 | 13,658 |
2017-03-10 | $31.03 | $31.16 | $31.02 | $31.13 | $27.55 | 4,159 |
2017-03-09 | $31.00 | $31.00 | $31.00 | $31.00 | $27.43 | 148 |
2017-03-08 | $31.38 | $31.40 | $31.03 | $31.03 | $27.46 | 4,171 |
2017-03-07 | $31.53 | $31.53 | $31.46 | $31.46 | $27.84 | 3,883 |
2017-03-06 | $31.44 | $31.44 | $31.44 | $31.44 | $27.82 | 0 |
2017-03-03 | $31.57 | $31.57 | $31.44 | $31.44 | $27.82 | 8,146 |
2017-03-02 | $31.62 | $31.62 | $31.62 | $31.62 | $27.98 | 301 |
2017-03-01 | $31.64 | $31.64 | $31.64 | $31.64 | $28.00 | 584 |
2017-02-28 | $31.67 | $31.67 | $31.60 | $31.64 | $28.00 | 2,700 |
2017-02-27 | $31.40 | $31.40 | $31.40 | $31.40 | $27.78 | 107 |
2017-02-24 | $31.31 | $31.47 | $31.31 | $31.45 | $27.83 | 2,024 |
2017-02-23 | $31.12 | $31.23 | $31.12 | $31.17 | $27.58 | 3,160 |
2017-02-22 | $30.64 | $30.64 | $30.64 | $30.64 | $27.11 | 365 |
2017-02-21 | $30.53 | $30.85 | $30.53 | $30.80 | $27.25 | 837 |
2017-02-17 | $30.24 | $30.24 | $30.24 | $30.24 | $26.76 | 38 |
2017-02-16 | $30.24 | $30.24 | $30.24 | $30.24 | $26.76 | 1 |
2017-02-15 | $30.04 | $30.24 | $30.02 | $30.24 | $26.76 | 6,956 |
2017-02-14 | $30.39 | $30.39 | $30.25 | $30.31 | $26.82 | 645 |
2017-02-13 | $30.34 | $30.52 | $30.32 | $30.52 | $27.01 | 1,161 |
2017-02-10 | $30.25 | $30.41 | $30.25 | $30.41 | $26.91 | 270 |
2017-02-09 | $30.40 | $30.40 | $30.20 | $30.22 | $26.74 | 790 |
2017-02-08 | $30.30 | $30.40 | $30.30 | $30.33 | $26.84 | 8,882 |
2017-02-07 | $30.06 | $30.06 | $30.06 | $30.06 | $26.60 | 2 |
2017-02-06 | $30.10 | $30.10 | $30.06 | $30.06 | $26.60 | 900 |
2017-02-03 | $30.06 | $30.13 | $30.06 | $30.13 | $26.66 | 1,162 |
2017-02-02 | $29.78 | $30.03 | $29.73 | $30.03 | $26.57 | 2,172 |
2017-02-01 | $29.85 | $29.95 | $29.72 | $29.74 | $26.32 | 2,644 |
2017-01-31 | $29.56 | $30.02 | $29.54 | $30.02 | $26.56 | 3,340 |
2017-01-30 | $29.65 | $29.65 | $29.42 | $29.49 | $26.10 | 2,106 |
2017-01-27 | $29.53 | $29.53 | $29.53 | $29.53 | $26.13 | 100 |
2017-01-26 | $29.69 | $29.70 | $29.69 | $29.69 | $26.27 | 3,054 |
2017-01-25 | $29.61 | $29.61 | $29.53 | $29.57 | $26.17 | 8,507 |
2017-01-24 | $29.56 | $29.59 | $29.47 | $29.59 | $26.18 | 4,987 |
2017-01-23 | $29.71 | $29.71 | $29.71 | $29.71 | $26.29 | 112 |
2017-01-20 | $29.76 | $29.76 | $29.69 | $29.71 | $26.29 | 2,875 |
2017-01-19 | $29.80 | $29.85 | $29.58 | $29.58 | $26.17 | 9,628 |
2017-01-18 | $29.83 | $29.83 | $29.83 | $29.83 | $26.40 | 33 |
2017-01-17 | $29.43 | $29.92 | $29.43 | $29.83 | $26.40 | 16,811 |
2017-01-13 | $29.56 | $29.62 | $29.44 | $29.60 | $26.20 | 12,215 |
2017-01-12 | $29.59 | $29.59 | $29.59 | $29.59 | $26.18 | 0 |
2017-01-11 | $29.54 | $29.59 | $29.54 | $29.59 | $26.18 | 2,900 |
2017-01-10 | $29.31 | $29.31 | $29.31 | $29.31 | $25.94 | 411 |
2017-01-09 | $29.48 | $29.48 | $29.31 | $29.31 | $25.94 | 1,541 |
2017-01-06 | $29.53 | $29.70 | $29.53 | $29.70 | $26.28 | 724 |
2017-01-05 | $29.59 | $29.70 | $29.55 | $29.55 | $26.15 | 2,429 |
2017-01-04 | $29.71 | $29.71 | $29.63 | $29.63 | $26.22 | 482 |
2017-01-03 | $29.30 | $29.44 | $29.30 | $29.35 | $25.97 | 3,723 |
2016-12-30 | $29.59 | $29.62 | $29.44 | $29.50 | $26.10 | 750 |
2016-12-29 | $29.50 | $29.63 | $29.48 | $29.61 | $26.20 | 10,489 |
2016-12-28 | $29.52 | $29.52 | $29.37 | $29.37 | $25.99 | 1,789 |
2016-12-27 | $29.53 | $29.55 | $29.52 | $29.52 | $26.12 | 1,506 |
2016-12-23 | $29.58 | $29.58 | $29.58 | $29.58 | $26.17 | 144 |
2016-12-22 | $29.51 | $29.51 | $29.51 | $29.51 | $26.11 | 31 |
2016-12-21 | $29.64 | $29.66 | $29.50 | $29.51 | $26.11 | 2,705 |
2016-12-20 | $29.56 | $29.56 | $29.54 | $29.54 | $26.13 | 1,383 |
2016-12-19 | $30.23 | $30.23 | $30.23 | $30.23 | $26.14 | 188 |
2016-12-16 | $30.03 | $30.03 | $30.03 | $30.03 | $25.97 | 187 |
2016-12-15 | $29.32 | $29.68 | $29.32 | $29.68 | $25.66 | 1,287 |
2016-12-14 | $30.15 | $30.15 | $29.61 | $29.61 | $25.60 | 1,427 |
2016-12-13 | $30.13 | $30.20 | $30.13 | $30.20 | $26.11 | 2,854 |
2016-12-12 | $29.63 | $29.63 | $29.63 | $29.63 | $25.62 | 33 |
2016-12-09 | $29.63 | $29.63 | $29.63 | $29.63 | $25.62 | 831 |
2016-12-08 | $29.45 | $29.53 | $29.45 | $29.53 | $25.53 | 1,098 |
2016-12-07 | $29.40 | $29.41 | $29.40 | $29.41 | $25.43 | 1,611 |
2016-12-06 | $29.05 | $29.07 | $29.05 | $29.07 | $25.14 | 341 |
2016-12-05 | $29.10 | $29.10 | $29.10 | $29.10 | $25.17 | 414 |
2016-12-02 | $29.07 | $29.19 | $29.07 | $29.15 | $25.21 | 569 |
2016-12-01 | $28.93 | $28.93 | $28.77 | $28.77 | $24.88 | 408 |
2016-11-30 | $29.98 | $29.98 | $29.98 | $29.98 | $25.92 | 35 |
2016-11-29 | $29.97 | $30.17 | $29.96 | $29.98 | $25.92 | 1,827 |
2016-11-28 | $29.96 | $29.96 | $29.96 | $29.96 | $25.91 | 425 |
2016-11-25 | $29.12 | $29.12 | $29.12 | $29.12 | $25.18 | 0 |
2016-11-23 | $29.12 | $29.12 | $29.12 | $29.12 | $25.18 | 307 |
2016-11-22 | $29.39 | $29.39 | $29.39 | $29.39 | $25.41 | 311 |
2016-11-21 | $29.06 | $29.13 | $29.06 | $29.13 | $25.19 | 1,262 |
2016-11-18 | $28.83 | $28.83 | $28.83 | $28.83 | $24.93 | 253 |
2016-11-17 | $29.03 | $29.04 | $28.94 | $28.97 | $25.05 | 993 |
2016-11-16 | $29.00 | $29.00 | $29.00 | $29.00 | $25.08 | 206 |
2016-11-15 | $29.04 | $29.06 | $29.03 | $29.03 | $25.10 | 943 |
2016-11-14 | $28.56 | $28.68 | $28.56 | $28.67 | $24.79 | 1,373 |
2016-11-11 | $28.83 | $28.83 | $28.83 | $28.83 | $24.93 | 123 |
2016-11-10 | $28.70 | $28.92 | $28.40 | $28.88 | $24.97 | 11,031 |
2016-11-09 | $30.55 | $30.55 | $30.55 | $30.55 | $26.42 | 108 |
2016-11-08 | $30.55 | $30.55 | $30.55 | $30.55 | $26.42 | 584 |
2016-11-07 | $28.80 | $30.08 | $28.80 | $30.04 | $25.98 | 5,379 |
2016-11-04 | $31.42 | $31.42 | $29.85 | $29.85 | $25.81 | 1,139 |
2016-11-03 | $29.82 | $29.82 | $29.82 | $29.82 | $25.79 | 222 |
2016-11-02 | $29.90 | $29.90 | $29.72 | $29.82 | $25.79 | 1,319 |
2016-11-01 | $30.66 | $30.66 | $30.46 | $30.46 | $26.34 | 1,126 |
2016-10-31 | $30.96 | $30.96 | $30.92 | $30.92 | $26.74 | 933 |
2016-10-28 | $30.10 | $30.10 | $30.10 | $30.10 | $26.03 | 0 |
2016-10-27 | $30.29 | $30.29 | $30.08 | $30.10 | $26.03 | 2,147 |
2016-10-26 | $29.11 | $30.35 | $29.11 | $30.34 | $26.23 | 1,902 |
2016-10-25 | $30.23 | $30.31 | $30.17 | $30.31 | $26.21 | 3,388 |
2016-10-24 | $30.08 | $30.22 | $30.06 | $30.22 | $26.13 | 2,120 |
2016-10-21 | $30.13 | $30.13 | $29.95 | $29.95 | $25.90 | 1,099 |
2016-10-20 | $30.28 | $30.28 | $30.28 | $30.28 | $26.18 | 0 |
2016-10-19 | $30.13 | $30.28 | $30.09 | $30.28 | $26.18 | 2,334 |
2016-10-18 | $30.00 | $30.33 | $30.00 | $30.31 | $26.20 | 786 |
2016-10-17 | $30.07 | $30.07 | $30.07 | $30.07 | $26.00 | 100 |
2016-10-14 | $30.04 | $30.04 | $30.04 | $30.04 | $25.98 | 326 |
2016-10-13 | $29.99 | $29.99 | $29.99 | $29.99 | $25.93 | 210 |
2016-10-12 | $29.36 | $29.55 | $29.36 | $29.55 | $25.55 | 820 |
2016-10-11 | $29.38 | $29.38 | $29.38 | $29.38 | $25.41 | 117 |
2016-10-10 | $29.62 | $29.62 | $29.62 | $29.62 | $25.61 | 182 |
2016-10-07 | $29.65 | $29.65 | $29.50 | $29.62 | $25.61 | 535 |
2016-10-06 | $29.36 | $29.36 | $29.33 | $29.33 | $25.36 | 200 |
2016-10-05 | $29.46 | $29.46 | $29.46 | $29.46 | $25.48 | 109 |
2016-10-04 | $30.50 | $30.50 | $29.40 | $29.46 | $25.48 | 2,126 |
2016-10-03 | $30.22 | $30.22 | $30.17 | $30.19 | $26.11 | 1,182 |
2016-09-30 | $30.72 | $30.72 | $30.63 | $30.63 | $26.49 | 3,003 |
2016-09-29 | $30.79 | $30.85 | $30.79 | $30.85 | $26.68 | 643 |
2016-09-28 | $31.32 | $31.32 | $31.32 | $31.32 | $27.08 | 35 |
2016-09-27 | $31.32 | $31.32 | $31.32 | $31.32 | $27.08 | 209 |
2016-09-26 | $31.62 | $31.68 | $31.62 | $31.68 | $27.39 | 400 |
2016-09-23 | $32.01 | $32.01 | $31.64 | $31.72 | $27.43 | 4,588 |
2016-09-22 | $31.04 | $31.04 | $31.04 | $31.04 | $26.84 | 61 |
2016-09-21 | $31.04 | $31.04 | $31.04 | $31.04 | $26.84 | 219 |
2016-09-20 | $31.18 | $31.18 | $31.05 | $31.09 | $26.88 | 1,565 |
2016-09-19 | $31.00 | $31.14 | $31.00 | $31.14 | $26.80 | 925 |
2016-09-16 | $30.71 | $30.86 | $30.71 | $30.86 | $26.56 | 787 |
2016-09-15 | $30.62 | $30.62 | $30.42 | $30.47 | $26.22 | 2,472 |
2016-09-14 | $30.26 | $30.26 | $30.26 | $30.26 | $26.04 | 0 |
2016-09-13 | $30.22 | $30.26 | $30.22 | $30.26 | $26.04 | 1,643 |
2016-09-12 | $30.28 | $30.28 | $30.28 | $30.28 | $26.06 | 0 |
2016-09-09 | $31.37 | $31.37 | $30.28 | $30.28 | $26.06 | 3,897 |
2016-09-08 | $31.29 | $31.29 | $31.29 | $31.29 | $26.93 | 16 |
2016-09-07 | $31.10 | $31.29 | $31.10 | $31.29 | $26.93 | 866 |
2016-09-06 | $31.21 | $31.22 | $31.17 | $31.17 | $26.82 | 1,686 |
2016-09-02 | $30.84 | $30.84 | $30.84 | $30.84 | $26.54 | 111 |
2016-09-01 | $30.40 | $30.45 | $30.40 | $30.42 | $26.18 | 1,664 |
2016-08-31 | $30.56 | $30.56 | $30.56 | $30.56 | $26.30 | 2,047 |
2016-08-30 | $30.58 | $30.60 | $30.49 | $30.49 | $26.24 | 1,895 |
2016-08-29 | $30.75 | $30.80 | $30.75 | $30.78 | $26.48 | 1,359 |
2016-08-26 | $31.26 | $31.37 | $30.59 | $30.59 | $26.32 | 5,503 |
2016-08-25 | $31.26 | $31.28 | $31.20 | $31.20 | $26.85 | 3,184 |
2016-08-24 | $31.10 | $31.10 | $31.10 | $31.10 | $26.76 | 295 |
2016-08-23 | $31.39 | $31.39 | $31.39 | $31.39 | $27.01 | 35 |
2016-08-22 | $31.38 | $31.42 | $31.34 | $31.39 | $27.01 | 3,109 |
2016-08-19 | $31.15 | $31.29 | $31.12 | $31.29 | $26.93 | 1,501 |
2016-08-18 | $31.52 | $31.52 | $31.52 | $31.52 | $27.12 | 586 |
2016-08-17 | $31.16 | $31.20 | $31.16 | $31.20 | $26.85 | 1,501 |
2016-08-16 | $31.06 | $31.06 | $30.80 | $30.80 | $26.50 | 2,040 |
2016-08-15 | $31.51 | $31.51 | $31.17 | $31.18 | $26.83 | 2,951 |
2016-08-12 | $31.49 | $31.49 | $31.49 | $31.49 | $27.10 | 81 |
2016-08-11 | $31.92 | $31.92 | $31.49 | $31.49 | $27.10 | 1,895 |
2016-08-10 | $31.55 | $31.55 | $31.45 | $31.48 | $27.09 | 4,425 |
2016-08-09 | $31.53 | $31.54 | $31.45 | $31.46 | $27.07 | 2,352 |
2016-08-08 | $31.66 | $31.66 | $31.54 | $31.60 | $27.19 | 1,785 |
2016-08-05 | $31.67 | $31.67 | $31.56 | $31.56 | $27.16 | 257 |
2016-08-04 | $31.90 | $31.90 | $31.90 | $31.90 | $27.45 | 76 |
2016-08-03 | $32.03 | $32.11 | $31.90 | $31.90 | $27.45 | 2,168 |
2016-08-02 | $32.09 | $32.19 | $32.09 | $32.10 | $27.63 | 1,899 |
2016-08-01 | $32.32 | $32.32 | $32.30 | $32.30 | $27.79 | 506 |
2016-07-29 | $32.31 | $32.31 | $32.31 | $32.31 | $27.80 | 344 |
2016-07-28 | $32.06 | $32.06 | $32.06 | $32.06 | $27.59 | 322 |
2016-07-27 | $32.13 | $32.17 | $32.00 | $32.17 | $27.68 | 71,410 |
2016-07-26 | $32.57 | $32.57 | $32.57 | $32.57 | $28.02 | 84 |
2016-07-25 | $32.56 | $32.57 | $32.56 | $32.57 | $28.02 | 337 |
2016-07-22 | $32.15 | $32.15 | $32.15 | $32.15 | $27.67 | 32 |
2016-07-21 | $32.15 | $32.15 | $32.15 | $32.15 | $27.67 | 226 |
2016-07-20 | $32.10 | $32.15 | $32.10 | $32.15 | $27.67 | 896 |
2016-07-19 | $32.30 | $32.30 | $32.30 | $32.30 | $27.80 | 45 |
2016-07-18 | $32.26 | $32.36 | $32.26 | $32.30 | $27.80 | 1,608 |
2016-07-15 | $32.26 | $32.40 | $32.12 | $32.40 | $27.88 | 1,976 |
2016-07-14 | $32.39 | $32.39 | $32.08 | $32.17 | $27.68 | 1,818 |
2016-07-13 | $32.24 | $32.24 | $32.24 | $32.24 | $27.74 | 100 |
2016-07-12 | $32.40 | $32.40 | $32.18 | $32.24 | $27.74 | 306 |
2016-07-11 | $32.31 | $32.51 | $32.31 | $32.51 | $27.98 | 436 |
2016-07-08 | $32.17 | $32.58 | $32.17 | $32.58 | $28.04 | 5,828 |
2016-07-07 | $32.51 | $32.51 | $32.39 | $32.39 | $27.87 | 9,257 |
2016-07-06 | $33.23 | $33.23 | $32.75 | $32.90 | $28.31 | 7,751 |
2016-07-05 | $32.89 | $32.89 | $32.89 | $32.89 | $28.30 | 522 |
2016-07-01 | $32.39 | $32.39 | $32.39 | $32.39 | $27.87 | 115 |
2016-06-30 | $32.11 | $32.63 | $32.11 | $32.63 | $28.08 | 300 |
2016-06-29 | $31.97 | $31.97 | $31.93 | $31.93 | $27.48 | 1,295 |
2016-06-28 | $32.21 | $32.21 | $31.90 | $31.90 | $27.45 | 319 |
2016-06-27 | $31.45 | $31.58 | $31.43 | $31.58 | $27.18 | 382 |
2016-06-24 | $31.42 | $31.59 | $31.33 | $31.33 | $26.96 | 573 |
2016-06-23 | $31.07 | $31.14 | $31.00 | $31.14 | $26.80 | 7,406 |
2016-06-22 | $31.16 | $31.16 | $31.16 | $31.16 | $26.82 | 233 |
2016-06-21 | $31.33 | $31.33 | $31.33 | $31.33 | $26.96 | 100 |
2016-06-20 | $31.22 | $31.23 | $30.91 | $31.21 | $26.86 | 1,683 |
2016-06-17 | $31.22 | $31.22 | $31.22 | $31.22 | $26.79 | 957 |
2016-06-16 | $31.19 | $31.20 | $31.19 | $31.19 | $26.76 | 660 |
2016-06-15 | $31.23 | $31.23 | $31.23 | $31.23 | $26.80 | 210 |
2016-06-14 | $31.23 | $31.23 | $31.23 | $31.23 | $26.80 | 449 |
2016-06-13 | $31.13 | $31.15 | $31.13 | $31.15 | $26.72 | 465 |
2016-06-10 | $31.25 | $31.25 | $31.11 | $31.11 | $26.69 | 1,911 |
2016-06-09 | $30.77 | $30.77 | $30.77 | $30.77 | $26.41 | 191 |
2016-06-08 | $30.74 | $30.77 | $30.70 | $30.77 | $26.41 | 675 |
2016-06-07 | $31.02 | $31.02 | $30.77 | $30.84 | $26.47 | 7,840 |
2016-06-06 | $30.69 | $30.69 | $30.60 | $30.62 | $26.27 | 100,101 |
2016-06-03 | $30.79 | $30.82 | $30.79 | $30.82 | $26.45 | 50,081 |
2016-06-02 | $30.51 | $30.51 | $30.11 | $30.17 | $25.89 | 1,058 |
2016-06-01 | $30.18 | $30.18 | $30.18 | $30.18 | $25.90 | 36 |
2016-05-31 | $30.18 | $30.18 | $30.18 | $30.18 | $25.90 | 208 |
2016-05-27 | $29.87 | $29.87 | $29.87 | $29.87 | $25.63 | 295 |
2016-05-26 | $29.70 | $29.80 | $29.70 | $29.80 | $25.57 | 2,407 |
2016-05-25 | $29.52 | $29.65 | $29.52 | $29.56 | $25.36 | 3,724 |
2016-05-24 | $29.50 | $29.50 | $29.50 | $29.50 | $25.31 | 38 |
2016-05-23 | $29.51 | $29.51 | $29.50 | $29.50 | $25.31 | 759 |
2016-05-20 | $29.33 | $29.33 | $29.33 | $29.33 | $25.17 | 53 |
2016-05-19 | $29.36 | $29.36 | $29.33 | $29.33 | $25.17 | 2,011 |
2016-05-18 | $29.15 | $29.15 | $29.15 | $29.15 | $25.01 | 100 |
2016-05-17 | $29.57 | $29.57 | $29.57 | $29.57 | $25.37 | 806 |
2016-05-16 | $30.45 | $30.45 | $30.12 | $30.14 | $25.86 | 489 |
2016-05-13 | $30.15 | $30.15 | $30.08 | $30.08 | $25.81 | 1,370 |
2016-05-12 | $30.13 | $30.23 | $30.13 | $30.23 | $25.94 | 1,725 |
2016-05-11 | $30.00 | $30.09 | $29.94 | $30.08 | $25.81 | 1,114 |
2016-05-10 | $29.91 | $29.91 | $29.91 | $29.91 | $25.66 | 210 |
2016-05-09 | $30.00 | $30.00 | $30.00 | $30.00 | $25.74 | 294 |
2016-05-06 | $29.58 | $29.58 | $29.58 | $29.58 | $25.38 | 200 |
2016-05-05 | $30.00 | $30.00 | $30.00 | $30.00 | $25.75 | 611 |
2016-05-04 | $30.13 | $30.13 | $30.13 | $30.13 | $25.85 | 852 |
2016-05-03 | $29.72 | $29.72 | $29.72 | $29.72 | $25.50 | 0 |
2016-05-02 | $29.83 | $29.83 | $29.72 | $29.72 | $25.50 | 799 |
2016-04-29 | $29.01 | $29.44 | $29.01 | $29.44 | $25.26 | 930 |
2016-04-28 | $28.78 | $28.78 | $28.78 | $28.78 | $24.69 | 26 |
2016-04-27 | $28.78 | $28.78 | $28.78 | $28.78 | $24.69 | 157 |
2016-04-26 | $28.78 | $28.78 | $28.78 | $28.78 | $24.69 | 490 |
2016-04-25 | $28.66 | $28.68 | $28.66 | $28.68 | $24.61 | 350 |
2016-04-22 | $28.60 | $28.61 | $28.60 | $28.61 | $24.55 | 663 |
2016-04-21 | $29.47 | $29.47 | $29.47 | $29.47 | $25.29 | 14 |
2016-04-20 | $29.47 | $29.47 | $29.47 | $29.47 | $25.29 | 104 |
2016-04-19 | $29.72 | $29.72 | $29.72 | $29.72 | $25.50 | 178 |
2016-04-18 | $29.72 | $29.72 | $29.72 | $29.72 | $25.50 | 809 |
2016-04-15 | $29.60 | $29.66 | $29.60 | $29.66 | $25.45 | 789 |
2016-04-14 | $29.40 | $29.40 | $29.40 | $29.40 | $25.22 | 417 |
2016-04-13 | $29.58 | $29.58 | $29.37 | $29.37 | $25.20 | 552 |
2016-04-12 | $29.61 | $29.63 | $29.61 | $29.63 | $25.42 | 376 |
2016-04-11 | $29.71 | $29.71 | $29.56 | $29.56 | $25.36 | 1,181 |
2016-04-08 | $29.78 | $29.78 | $29.78 | $29.78 | $25.55 | 238 |
2016-04-07 | $29.67 | $29.67 | $29.43 | $29.45 | $25.27 | 435 |
2016-04-06 | $29.59 | $29.59 | $29.59 | $29.59 | $25.39 | 71 |
2016-04-05 | $29.57 | $29.60 | $29.57 | $29.59 | $25.39 | 744 |
2016-04-04 | $29.99 | $30.01 | $29.95 | $30.01 | $25.75 | 1,613 |
2016-04-01 | $30.12 | $30.12 | $30.12 | $30.12 | $25.85 | 209 |
2016-03-31 | $29.87 | $29.98 | $29.87 | $29.98 | $25.72 | 435 |
2016-03-30 | $29.75 | $29.91 | $29.75 | $29.84 | $25.61 | 3,207 |
2016-03-29 | $29.50 | $29.68 | $29.50 | $29.68 | $25.47 | 2,442 |
2016-03-28 | $29.42 | $29.50 | $29.41 | $29.50 | $25.31 | 1,496 |
2016-03-24 | $29.58 | $29.60 | $29.52 | $29.60 | $25.40 | 683 |
2016-03-23 | $29.44 | $29.51 | $29.44 | $29.48 | $25.30 | 1,129 |
2016-03-22 | $29.76 | $29.76 | $29.50 | $29.50 | $25.22 | 1,219 |
2016-03-21 | $29.23 | $29.56 | $29.23 | $29.55 | $25.26 | 1,945 |
2016-03-18 | $29.70 | $29.70 | $29.66 | $29.66 | $25.35 | 2,057 |
2016-03-17 | $29.42 | $29.81 | $29.42 | $29.81 | $25.48 | 1,128 |
2016-03-16 | $30.00 | $30.00 | $28.95 | $29.44 | $25.17 | 1,898 |
2016-03-15 | $29.15 | $29.19 | $29.14 | $29.19 | $24.95 | 3,011 |
2016-03-14 | $28.99 | $28.99 | $28.99 | $28.99 | $24.78 | 310 |
2016-03-11 | $28.99 | $28.99 | $28.99 | $28.99 | $24.78 | 0 |
2016-03-10 | $28.99 | $28.99 | $28.99 | $28.99 | $24.78 | 359 |
2016-03-09 | $29.00 | $29.04 | $28.97 | $29.04 | $24.82 | 1,975 |
2016-03-08 | $28.70 | $28.89 | $28.70 | $28.89 | $24.69 | 862 |
2016-03-07 | $28.47 | $28.47 | $28.47 | $28.47 | $24.34 | 43 |
2016-03-04 | $28.50 | $28.57 | $28.47 | $28.47 | $24.34 | 1,939 |
2016-03-03 | $28.11 | $28.14 | $27.96 | $28.14 | $24.06 | 2,216 |
2016-03-02 | $27.96 | $28.12 | $27.96 | $28.12 | $24.04 | 1,571 |
2016-03-01 | $28.15 | $28.18 | $27.91 | $27.95 | $23.89 | 3,538 |
2016-02-29 | $28.18 | $28.38 | $28.11 | $28.18 | $24.09 | 1,959 |
2016-02-26 | $28.65 | $28.65 | $28.65 | $28.65 | $24.49 | 800 |
2016-02-25 | $28.86 | $28.87 | $28.75 | $28.80 | $24.62 | 1,689 |
2016-02-24 | $28.56 | $28.56 | $28.56 | $28.56 | $24.41 | 1,384 |
2016-02-23 | $28.51 | $28.52 | $28.43 | $28.43 | $24.30 | 759 |
2016-02-22 | $29.57 | $29.57 | $28.19 | $28.34 | $24.23 | 2,427 |
2016-02-19 | $28.25 | $28.26 | $28.25 | $28.26 | $24.16 | 447 |
2016-02-18 | $29.23 | $29.23 | $28.20 | $28.29 | $24.18 | 1,750 |
2016-02-17 | $27.90 | $27.90 | $27.90 | $27.90 | $23.85 | 286 |
2016-02-16 | $27.77 | $27.77 | $27.77 | $27.77 | $23.74 | 149 |
2016-02-12 | $29.60 | $29.60 | $27.77 | $27.77 | $23.74 | 836 |
2016-02-11 | $28.32 | $28.32 | $28.32 | $28.32 | $24.21 | 0 |
2016-02-10 | $28.32 | $28.32 | $28.32 | $28.32 | $24.21 | 253 |
2016-02-09 | $28.36 | $28.36 | $28.36 | $28.36 | $24.24 | 1,369 |
2016-02-08 | $28.01 | $28.01 | $28.01 | $28.01 | $23.94 | 270 |
2016-02-05 | $28.37 | $28.37 | $28.37 | $28.37 | $24.26 | 0 |
2016-02-04 | $28.29 | $28.37 | $28.29 | $28.37 | $24.26 | 825 |
2016-02-03 | $28.43 | $28.43 | $28.43 | $28.43 | $24.30 | 106 |
2016-02-02 | $27.71 | $27.71 | $27.71 | $27.71 | $23.69 | 173 |
2016-02-01 | $27.58 | $27.71 | $27.58 | $27.71 | $23.69 | 4,102 |
2016-01-29 | $27.74 | $27.74 | $27.72 | $27.72 | $23.70 | 1,944 |
2016-01-28 | $26.97 | $26.97 | $26.97 | $26.97 | $23.05 | 854 |
2016-01-27 | $26.68 | $26.92 | $26.61 | $26.73 | $22.85 | 2,423 |
2016-01-26 | $26.71 | $26.71 | $26.71 | $26.71 | $22.83 | 309 |
2016-01-25 | $26.66 | $26.66 | $26.54 | $26.54 | $22.69 | 748 |
2016-01-22 | $26.33 | $26.58 | $26.33 | $26.58 | $22.72 | 5,425 |
2016-01-21 | $26.27 | $26.30 | $26.27 | $26.30 | $22.48 | 723 |
2016-01-20 | $26.74 | $26.74 | $26.74 | $26.74 | $22.86 | 115 |
2016-01-19 | $26.72 | $26.74 | $26.72 | $26.74 | $22.86 | 1,447 |
2016-01-15 | $26.20 | $26.32 | $26.20 | $26.32 | $22.50 | 12,835 |
2016-01-14 | $26.69 | $26.69 | $26.69 | $26.69 | $22.81 | 135 |
2016-01-13 | $26.43 | $26.48 | $26.43 | $26.48 | $22.64 | 386 |
2016-01-12 | $26.40 | $26.40 | $26.26 | $26.26 | $22.44 | 676 |
2016-01-11 | $26.48 | $26.48 | $26.32 | $26.32 | $22.50 | 1,385 |
2016-01-08 | $26.32 | $26.32 | $26.24 | $26.24 | $22.43 | 332 |
2016-01-07 | $26.28 | $26.28 | $26.28 | $26.28 | $22.47 | 120 |
2016-01-06 | $26.46 | $26.46 | $26.46 | $26.46 | $22.62 | 120 |
2016-01-05 | $26.10 | $26.49 | $26.10 | $26.49 | $22.64 | 51,741 |
2016-01-04 | $26.17 | $26.22 | $26.11 | $26.11 | $22.32 | 1,164 |
2015-12-31 | $26.60 | $26.60 | $26.40 | $26.40 | $22.57 | 659 |
2015-12-30 | $26.81 | $26.81 | $26.81 | $26.81 | $22.92 | 52 |
2015-12-29 | $26.81 | $26.81 | $26.81 | $26.81 | $22.92 | 770 |
2015-12-28 | $26.49 | $26.49 | $26.49 | $26.49 | $22.64 | 0 |
2015-12-24 | $26.43 | $26.49 | $26.43 | $26.49 | $22.64 | 1,439 |
2015-12-23 | $26.15 | $26.52 | $26.15 | $26.52 | $22.67 | 418 |
2015-12-22 | $25.70 | $26.05 | $25.70 | $26.05 | $22.27 | 101,932 |
2015-12-21 | $25.92 | $25.92 | $25.92 | $25.92 | $22.16 | 621 |
2015-12-18 | $26.49 | $26.49 | $26.49 | $26.49 | $22.51 | 18 |
2015-12-17 | $26.46 | $26.49 | $26.46 | $26.49 | $22.51 | 764 |
2015-12-16 | $26.29 | $26.50 | $26.29 | $26.50 | $22.51 | 5,608 |
2015-12-15 | $25.90 | $25.90 | $25.90 | $25.90 | $22.00 | 5,001 |
2015-12-14 | $25.47 | $25.47 | $25.47 | $25.47 | $21.64 | 10 |
2015-12-11 | $25.49 | $25.49 | $25.47 | $25.47 | $21.64 | 10,166 |
2015-12-10 | $25.60 | $25.60 | $25.60 | $25.60 | $21.75 | 352 |
2015-12-09 | $25.53 | $25.53 | $25.53 | $25.53 | $21.69 | 1 |
2015-12-08 | $25.53 | $25.53 | $25.53 | $25.53 | $21.69 | 0 |
2015-12-07 | $25.53 | $25.53 | $25.53 | $25.53 | $21.69 | 0 |
2015-12-04 | $25.53 | $25.53 | $25.53 | $25.53 | $21.69 | 0 |
2015-12-03 | $25.47 | $25.53 | $25.47 | $25.53 | $21.69 | 347 |
2015-12-02 | $26.10 | $26.10 | $26.10 | $26.10 | $22.17 | 0 |
2015-12-01 | $26.10 | $26.10 | $26.10 | $26.10 | $22.17 | 0 |
2015-11-30 | $26.10 | $26.10 | $26.10 | $26.10 | $22.17 | 400 |
2015-11-27 | $26.00 | $26.00 | $26.00 | $26.00 | $22.09 | 100 |
2015-11-25 | $25.86 | $25.88 | $25.86 | $25.87 | $21.98 | 392 |
2015-11-24 | $26.05 | $26.05 | $26.05 | $26.05 | $22.13 | 0 |
2015-11-23 | $26.05 | $26.05 | $26.05 | $26.05 | $22.13 | 140 |
2015-11-20 | $26.03 | $26.03 | $26.03 | $26.03 | $22.11 | 0 |
2015-11-19 | $26.02 | $26.03 | $26.02 | $26.03 | $22.11 | 200 |
2015-11-18 | $25.70 | $25.70 | $25.70 | $25.70 | $21.83 | 0 |
2015-11-17 | $25.70 | $25.70 | $25.70 | $25.70 | $21.83 | 600 |
2015-11-16 | $25.90 | $25.90 | $25.90 | $25.90 | $22.00 | 965 |
2015-11-13 | $25.93 | $25.93 | $25.93 | $25.93 | $22.03 | 55 |
2015-11-12 | $25.93 | $25.93 | $25.93 | $25.93 | $22.03 | 1 |
2015-11-11 | $25.93 | $25.93 | $25.93 | $25.93 | $22.03 | 200 |
2015-11-10 | $25.67 | $25.79 | $25.67 | $25.79 | $21.91 | 336 |
2015-11-09 | $25.52 | $25.52 | $25.52 | $25.52 | $21.68 | 300 |
2015-11-06 | $25.50 | $25.50 | $25.50 | $25.50 | $21.66 | 501 |
2015-11-05 | $26.45 | $26.45 | $26.45 | $26.45 | $22.47 | 209 |
2015-11-04 | $26.48 | $26.48 | $26.48 | $26.48 | $22.50 | 150 |
2015-11-03 | $26.38 | $26.38 | $26.23 | $26.29 | $22.34 | 455 |
2015-11-02 | $26.19 | $26.37 | $26.04 | $26.37 | $22.40 | 5,449 |
2015-10-30 | $26.23 | $26.23 | $26.20 | $26.20 | $22.26 | 5,200 |
2015-10-29 | $25.96 | $26.13 | $25.96 | $26.13 | $22.20 | 10,400 |
2015-10-28 | $26.95 | $26.95 | $26.16 | $26.31 | $22.35 | 406 |
2015-10-27 | $26.74 | $26.74 | $26.74 | $26.74 | $22.72 | 100 |
2015-10-26 | $26.69 | $26.69 | $26.65 | $26.65 | $22.64 | 8,600 |
2015-10-23 | $26.77 | $26.77 | $26.70 | $26.70 | $22.68 | 5,000 |
2015-10-22 | $26.95 | $27.06 | $26.94 | $27.03 | $22.96 | 8,100 |
2015-10-21 | $26.99 | $26.99 | $26.96 | $26.96 | $22.90 | 10,035 |
2015-10-20 | $26.89 | $26.89 | $26.89 | $26.89 | $22.85 | 200 |
2015-10-19 | $26.62 | $26.83 | $26.62 | $26.83 | $22.79 | 1,565 |
2015-10-16 | $26.90 | $26.90 | $26.69 | $26.73 | $22.71 | 1,490 |
2015-10-15 | $26.42 | $26.70 | $26.42 | $26.68 | $22.67 | 1,650 |
2015-10-14 | $26.37 | $26.37 | $26.35 | $26.35 | $22.39 | 1,672 |
2015-10-13 | $26.33 | $26.33 | $26.33 | $26.33 | $22.37 | 0 |
2015-10-12 | $26.33 | $26.33 | $26.33 | $26.33 | $22.37 | 2,000 |
2015-10-09 | $26.09 | $26.09 | $26.08 | $26.08 | $22.16 | 201 |
2015-10-08 | $25.88 | $25.88 | $25.88 | $25.88 | $21.99 | 20 |
2015-10-07 | $25.88 | $25.88 | $25.88 | $25.88 | $21.99 | 500 |
2015-10-06 | $25.94 | $25.94 | $25.93 | $25.93 | $22.03 | 450 |
2015-10-05 | $25.61 | $25.61 | $25.61 | $25.61 | $21.76 | 0 |
2015-10-02 | $25.61 | $25.61 | $25.61 | $25.61 | $21.76 | 588 |
2015-10-01 | $25.39 | $25.48 | $25.39 | $25.48 | $21.65 | 1,468 |
2015-09-30 | $25.74 | $25.74 | $25.74 | $25.74 | $21.87 | 0 |
2015-09-29 | $25.74 | $25.74 | $25.74 | $25.74 | $21.87 | 500 |
2015-09-28 | $25.50 | $25.50 | $25.50 | $25.50 | $21.66 | 500 |
2015-09-25 | $25.60 | $25.68 | $25.60 | $25.68 | $21.82 | 706 |
2015-09-24 | $25.07 | $25.17 | $25.00 | $25.17 | $21.38 | 2,828 |
Virtus Reaves Utilities ETF (UTES) News Headlines
Recent Virtus Reaves Utilities ETF (UTES) News
Similar Companies to Virtus Reaves Utilities ETF (UTES) 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 | -- | -- | -- |