American Century STOXX U.S. Quality Value ETF (VALQ) Exchange: NYSE ARCA
Data as of May 2, 2025
$57.57 ($1.27) 2.26%
American Century STOXX U.S. Quality Value ETF - Daily Information
Click for more stock information on American Century STOXX U.S. Quality Value ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $56.70 |
Previous Close | $57.57 |
High | $57.58 |
Low | $56.70 |
Adjusted Open | $56.70 |
Previous Adjusted Close | $57.57 |
Adjusted High | $57.58 |
Adjusted Low | $56.70 |
About American Century STOXX U.S. Quality Value ETF (VALQ)
Under normal market conditions, the fund invests at least 80% of its assets in the component securities of the underlying index. The underlying index is a rules-based index maintained and calculated by STOXX® Ltd. (the index provider). The underlying index is designed to select securities of large- and mid-capitalization companies that are undervalued or have sustainable income. The underlying index universe is defined by the STOXX® USA 900 Index, which consists of the 900 largest publicly traded U.S. equity securities. The underlying index is constructed using a rules-based methodology that screens and weights stocks based on fundamental measures of quality, value and income. A quality screen seeks to eliminate the bottom of the universe of stocks based on measures of profitability, earnings quality, management quality and earnings estimate revisions. A valuation score is computed for the remaining stocks, determined by the attractiveness of each stock relative to its peers in the same industry group based on value, earnings yield and cash flow yield metrics. An income sustainability screen based on dividend growth and dividend coverage metrics is applied to eliminate the bottom of the universe of dividend-paying stocks, and an income score based on dividend-yield is computed for the remaining stocks. The underlying index is constructed by combining the value stocks and income stocks using the valuation and income scores and portfolio optimization. Portfolio optimization uses quantitative models to build a portfolio of stocks from the scores described above that are expected to provide the optimal balance between risk and expected return. Though component securities of the underlying index may change from time to time, the index typically consists of 200-300 securities and, as of September 30, 2019 the market capitalization range was approximately $3.1 billion to $1.1 trillion.The fund may use a “representative sampling” strategy with respect to its underlying index when a replication strategy might be detrimental to shareholders. For example, the fund may use such strategy when there are practical difficulties or substantial costs involved in compiling a portfolio of securities to follow the underlying index or, in certain instances, when a component security becomes temporarily illiquid, unavailable or less liquid. To the extent the fund uses representative sampling, the advisor invests in what it believes to be a representative sample of the component securities in the underlying index using quantitative analytical procedures to give the fund’s portfolio an investment profile similar to that of its underlying index. The fund also may realize savings in transaction costs or other efficiencies by investing up to 20% of its assets in securities or instruments not included in the underlying index but which the advisor believes will help the fund track the underlying index.In addition, the fund may use futures contracts to invest cash balances, simulate investments in the underlying index, facilitate trading or minimize transaction costs. The portfolio managers may also use futures contracts to seek to reduce the fund’s tracking error relative to the underlying index.The underlying index and fund are rebalanced monthly and reconstituted quarterly.The fund will concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of industries to approximately the same extent that the underlying index is concentrated.
Invest in American Century STOXX U.S. Quality Value ETF (VALQ)
Historical Stock Data for American Century STOXX U.S. Quality Value ETF (VALQ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-22 | $56.70 | $57.58 | $56.70 | $57.57 | $57.57 | 11,351 |
2025-04-21 | $56.61 | $56.61 | $55.71 | $56.30 | $56.30 | 4,848 |
2025-04-17 | $56.94 | $57.52 | $56.94 | $57.14 | $57.14 | 21,148 |
2025-04-16 | $57.24 | $57.58 | $56.30 | $56.70 | $56.70 | 17,705 |
2025-04-15 | $57.97 | $57.97 | $57.45 | $57.45 | $57.45 | 3,523 |
2025-04-14 | $57.76 | $58.03 | $57.39 | $57.72 | $57.72 | 5,485 |
2025-04-11 | $56.12 | $57.22 | $55.73 | $57.10 | $57.10 | 14,621 |
2025-04-10 | $56.69 | $56.69 | $55.31 | $56.16 | $56.16 | 5,868 |
2025-04-09 | $53.62 | $57.74 | $53.47 | $57.67 | $57.67 | 17,669 |
2025-04-08 | $56.63 | $56.63 | $53.44 | $54.09 | $54.09 | 14,607 |
2025-04-07 | $54.11 | $55.66 | $54.11 | $55.20 | $55.20 | 6,019 |
2025-04-04 | $57.72 | $57.72 | $55.72 | $55.72 | $55.72 | 13,362 |
2025-04-03 | $59.73 | $59.73 | $58.68 | $58.68 | $58.68 | 6,205 |
2025-04-02 | $60.39 | $61.09 | $60.39 | $61.05 | $61.05 | 4,985 |
2025-04-01 | $60.55 | $60.75 | $60.16 | $60.65 | $60.65 | 3,842 |
2025-03-31 | $59.80 | $60.84 | $59.80 | $60.79 | $60.79 | 9,197 |
2025-03-28 | $61.15 | $61.15 | $60.13 | $60.22 | $60.22 | 5,648 |
2025-03-27 | $61.12 | $61.27 | $60.97 | $61.05 | $61.05 | 26,675 |
2025-03-26 | $61.21 | $61.29 | $60.99 | $61.07 | $61.07 | 17,955 |
2025-03-25 | $61.12 | $61.27 | $60.89 | $60.98 | $60.98 | 7,301 |
2025-03-24 | $61.17 | $61.46 | $61.17 | $61.45 | $61.21 | 8,756 |
2025-03-21 | $60.72 | $60.72 | $60.29 | $60.63 | $60.63 | 6,229 |
2025-03-20 | $60.90 | $61.32 | $60.89 | $60.94 | $60.94 | 3,647 |
2025-03-19 | $61.03 | $61.42 | $60.89 | $61.31 | $61.31 | 11,277 |
2025-03-18 | $61.00 | $61.00 | $60.73 | $60.86 | $60.86 | 20,314 |
2025-03-17 | $60.69 | $61.39 | $60.69 | $61.28 | $61.28 | 3,591 |
2025-03-14 | $60.04 | $60.59 | $60.04 | $60.58 | $60.58 | 8,560 |
2025-03-13 | $60.50 | $60.50 | $59.67 | $59.69 | $59.69 | 10,757 |
2025-03-12 | $61.37 | $61.37 | $60.14 | $60.39 | $60.39 | 14,464 |
2025-03-11 | $61.95 | $61.95 | $60.79 | $60.97 | $60.97 | 8,980 |
2025-03-10 | $62.47 | $63.00 | $61.97 | $62.04 | $62.04 | 9,389 |
2025-03-07 | $61.98 | $62.95 | $61.98 | $62.88 | $62.88 | 6,954 |
2025-03-06 | $62.01 | $62.25 | $61.74 | $62.03 | $62.03 | 10,468 |
2025-03-05 | $62.00 | $62.51 | $61.70 | $62.43 | $62.43 | 21,452 |
2025-03-04 | $62.59 | $62.64 | $61.86 | $61.87 | $61.87 | 25,133 |
2025-03-03 | $63.47 | $63.47 | $62.50 | $62.60 | $62.60 | 10,728 |
2025-02-28 | $62.71 | $63.20 | $62.29 | $63.17 | $63.17 | 16,980 |
2025-02-27 | $63.27 | $63.34 | $62.59 | $62.59 | $62.59 | 6,003 |
2025-02-26 | $63.62 | $63.68 | $63.00 | $63.09 | $63.09 | 18,329 |
2025-02-25 | $63.38 | $63.56 | $63.14 | $63.37 | $63.37 | 8,405 |
2025-02-24 | $63.44 | $63.50 | $63.16 | $63.21 | $63.21 | 16,291 |
2025-02-21 | $64.29 | $64.29 | $63.25 | $63.25 | $63.25 | 14,955 |
2025-02-20 | $63.99 | $64.13 | $63.77 | $64.12 | $64.12 | 11,826 |
2025-02-19 | $64.00 | $64.41 | $64.00 | $64.36 | $64.36 | 38,612 |
2025-02-18 | $64.05 | $64.19 | $63.92 | $64.19 | $64.19 | 39,514 |
2025-02-14 | $64.17 | $64.22 | $63.90 | $63.95 | $63.95 | 47,110 |
2025-02-13 | $63.78 | $64.19 | $63.73 | $64.17 | $64.17 | 82,036 |
2025-02-12 | $63.30 | $63.52 | $63.20 | $63.50 | $63.50 | 4,775 |
2025-02-11 | $63.33 | $63.69 | $63.32 | $63.65 | $63.65 | 31,255 |
2025-02-10 | $63.44 | $63.57 | $63.34 | $63.49 | $63.49 | 5,450 |
2025-02-07 | $63.77 | $63.79 | $63.21 | $63.21 | $63.21 | 2,055 |
2025-02-06 | $63.68 | $63.68 | $63.39 | $63.59 | $63.59 | 5,967 |
2025-02-05 | $63.25 | $63.67 | $63.13 | $63.66 | $63.66 | 3,345 |
2025-02-04 | $62.85 | $63.34 | $62.85 | $63.34 | $63.34 | 5,619 |
2025-02-03 | $62.45 | $63.35 | $62.43 | $63.10 | $63.10 | 4,175 |
2025-01-31 | $63.84 | $64.06 | $63.39 | $63.51 | $63.51 | 8,093 |
2025-01-30 | $63.67 | $63.94 | $63.59 | $63.79 | $63.79 | 6,353 |
2025-01-29 | $63.59 | $63.59 | $63.28 | $63.37 | $63.37 | 2,799 |
2025-01-28 | $63.50 | $63.70 | $63.31 | $63.41 | $63.41 | 17,858 |
2025-01-27 | $63.20 | $63.67 | $63.20 | $63.61 | $63.61 | 8,027 |
2025-01-24 | $63.44 | $63.50 | $63.31 | $63.40 | $63.40 | 2,833 |
2025-01-23 | $62.86 | $63.37 | $62.86 | $63.37 | $63.37 | 4,953 |
2025-01-22 | $63.16 | $63.16 | $62.96 | $62.96 | $62.96 | 3,288 |
2025-01-21 | $62.61 | $62.91 | $62.61 | $62.88 | $62.88 | 6,229 |
2025-01-17 | $62.41 | $62.41 | $62.20 | $62.21 | $62.21 | 4,306 |
2025-01-16 | $61.65 | $61.90 | $61.55 | $61.86 | $61.86 | 4,718 |
2025-01-15 | $61.44 | $61.75 | $61.44 | $61.54 | $61.54 | 1,350 |
2025-01-14 | $60.81 | $61.00 | $60.59 | $60.92 | $60.92 | 5,663 |
2025-01-13 | $60.16 | $60.62 | $60.13 | $60.61 | $60.61 | 10,945 |
2025-01-10 | $60.95 | $60.95 | $60.36 | $60.43 | $60.43 | 14,248 |
2025-01-08 | $60.89 | $61.32 | $60.88 | $61.32 | $61.32 | 10,504 |
2025-01-07 | $61.39 | $61.51 | $60.98 | $61.13 | $61.13 | 20,855 |
2025-01-06 | $61.65 | $61.77 | $61.19 | $61.28 | $61.28 | 4,858 |
2025-01-03 | $60.96 | $61.31 | $60.96 | $61.27 | $61.27 | 5,865 |
2025-01-02 | $61.27 | $61.37 | $60.65 | $60.86 | $60.86 | 8,791 |
2024-12-31 | $61.42 | $61.42 | $60.89 | $60.99 | $60.99 | 7,257 |
2024-12-30 | $61.29 | $61.29 | $60.64 | $61.08 | $61.08 | 5,255 |
2024-12-27 | $61.94 | $61.94 | $61.63 | $61.71 | $61.71 | 482 |
2024-12-26 | $62.09 | $62.29 | $62.09 | $62.24 | $62.24 | 9,114 |
2024-12-24 | $61.58 | $62.09 | $61.58 | $62.09 | $62.09 | 728 |
2024-12-23 | $61.47 | $61.63 | $61.09 | $61.63 | $61.63 | 14,497 |
2024-12-20 | $60.67 | $61.86 | $60.67 | $61.52 | $61.52 | 7,339 |
2024-12-19 | $61.23 | $61.60 | $60.13 | $60.97 | $60.97 | 61,524 |
2024-12-18 | $62.75 | $62.82 | $61.28 | $61.28 | $61.28 | 49,111 |
2024-12-17 | $62.53 | $62.79 | $62.53 | $62.72 | $62.72 | 5,182 |
2024-12-16 | $63.21 | $63.50 | $63.14 | $63.17 | $63.17 | 4,442 |
2024-12-13 | $63.58 | $63.58 | $63.21 | $63.31 | $63.31 | 3,466 |
2024-12-12 | $63.55 | $63.64 | $63.43 | $63.43 | $63.43 | 10,342 |
2024-12-11 | $63.76 | $63.88 | $63.58 | $63.59 | $63.59 | 73,565 |
2024-12-10 | $63.95 | $63.95 | $63.63 | $63.68 | $63.68 | 8,770 |
2024-12-09 | $64.42 | $64.42 | $63.84 | $63.84 | $63.84 | 5,449 |
2024-12-06 | $64.45 | $64.45 | $64.29 | $64.35 | $64.35 | 3,777 |
2024-12-05 | $64.47 | $64.47 | $64.28 | $64.30 | $64.30 | 7,572 |
2024-12-04 | $64.27 | $64.49 | $64.17 | $64.49 | $64.49 | 9,016 |
2024-12-03 | $64.51 | $64.51 | $64.29 | $64.33 | $64.33 | 3,947 |
2024-12-02 | $64.49 | $64.68 | $64.40 | $64.63 | $64.63 | 9,293 |
2024-11-29 | $64.38 | $64.72 | $64.38 | $64.59 | $64.59 | 4,616 |
2024-11-27 | $64.66 | $64.68 | $64.31 | $64.34 | $64.34 | 10,063 |
2024-11-26 | $64.26 | $64.47 | $64.16 | $64.47 | $64.47 | 4,500 |
2024-11-25 | $64.39 | $64.69 | $64.37 | $64.41 | $64.41 | 3,726 |
2024-11-22 | $63.15 | $63.92 | $63.15 | $63.92 | $63.92 | 5,414 |
2024-11-21 | $62.42 | $63.20 | $62.36 | $63.18 | $63.18 | 9,033 |
2024-11-20 | $62.12 | $62.35 | $61.94 | $62.35 | $62.35 | 6,792 |
2024-11-19 | $62.12 | $62.46 | $61.94 | $62.35 | $62.35 | 2,600 |
2024-11-18 | $62.19 | $62.51 | $62.19 | $62.43 | $62.43 | 7,520 |
2024-11-15 | $62.58 | $62.74 | $62.25 | $62.27 | $62.27 | 7,901 |
2024-11-14 | $63.28 | $63.30 | $62.92 | $62.92 | $62.92 | 3,762 |
2024-11-13 | $63.44 | $63.64 | $63.30 | $63.30 | $63.30 | 4,156 |
2024-11-12 | $63.51 | $63.51 | $63.23 | $63.31 | $63.31 | 2,721 |
2024-11-11 | $63.89 | $63.89 | $63.69 | $63.69 | $63.69 | 13,949 |
2024-11-08 | $63.51 | $63.72 | $63.51 | $63.62 | $63.62 | 1,860 |
2024-11-07 | $63.01 | $63.37 | $63.01 | $63.33 | $63.33 | 1,899 |
2024-11-06 | $62.89 | $62.89 | $62.47 | $62.88 | $62.88 | 16,668 |
2024-11-05 | $61.12 | $61.82 | $61.12 | $61.82 | $61.82 | 2,702 |
2024-11-04 | $60.86 | $61.22 | $60.86 | $60.97 | $60.97 | 3,723 |
2024-11-01 | $60.99 | $61.07 | $60.86 | $60.93 | $60.93 | 2,968 |
2024-10-31 | $61.20 | $61.20 | $60.70 | $60.70 | $60.70 | 4,104 |
2024-10-30 | $61.25 | $61.55 | $61.25 | $61.26 | $61.26 | 1,789 |
2024-10-29 | $61.48 | $61.57 | $61.45 | $61.45 | $61.45 | 2,231 |
2024-10-28 | $61.76 | $61.76 | $61.56 | $61.56 | $61.56 | 1,789 |
2024-10-25 | $61.87 | $61.87 | $61.27 | $61.27 | $61.27 | 2,654 |
2024-10-24 | $61.57 | $61.61 | $61.34 | $61.58 | $61.58 | 3,238 |
2024-10-23 | $61.58 | $61.77 | $61.21 | $61.48 | $61.48 | 4,396 |
2024-10-22 | $61.92 | $61.92 | $61.78 | $61.83 | $61.83 | 889 |
2024-10-21 | $62.39 | $62.39 | $62.26 | $62.26 | $62.26 | 1,400 |
2024-10-18 | $62.94 | $62.94 | $62.77 | $62.88 | $62.88 | 3,005 |
2024-10-17 | $62.90 | $62.90 | $62.64 | $62.71 | $62.71 | 4,387 |
2024-10-16 | $62.71 | $62.82 | $62.71 | $62.82 | $62.82 | 2,005 |
2024-10-15 | $63.00 | $63.00 | $62.60 | $62.60 | $62.60 | 580 |
2024-10-14 | $62.52 | $62.77 | $62.52 | $62.76 | $62.76 | 3,275 |
2024-10-11 | $62.11 | $62.27 | $62.11 | $62.27 | $62.27 | 7,079 |
2024-10-10 | $61.76 | $61.79 | $61.53 | $61.65 | $61.65 | 3,374 |
2024-10-09 | $61.80 | $62.03 | $61.80 | $62.03 | $62.03 | 630 |
2024-10-08 | $61.26 | $61.50 | $61.26 | $61.50 | $61.50 | 3,208 |
2024-10-07 | $61.36 | $61.39 | $61.09 | $61.21 | $61.21 | 3,249 |
2024-10-04 | $61.48 | $61.61 | $61.35 | $61.61 | $61.61 | 3,420 |
2024-10-03 | $61.53 | $61.53 | $60.97 | $61.27 | $61.27 | 3,970 |
2024-10-02 | $61.70 | $61.73 | $61.50 | $61.56 | $61.56 | 7,087 |
2024-10-01 | $61.53 | $61.72 | $61.36 | $61.64 | $61.64 | 11,152 |
2024-09-30 | $61.78 | $62.12 | $61.70 | $62.12 | $62.12 | 8,405 |
2024-09-27 | $62.20 | $62.20 | $61.83 | $61.87 | $61.87 | 2,888 |
2024-09-26 | $61.71 | $61.89 | $61.70 | $61.89 | $61.89 | 8,065 |
2024-09-25 | $61.94 | $61.94 | $61.32 | $61.32 | $61.32 | 6,326 |
2024-09-24 | $61.61 | $61.74 | $61.46 | $61.74 | $61.74 | 8,460 |
2024-09-23 | $61.31 | $61.37 | $61.25 | $61.36 | $61.36 | 3,219 |
2024-09-20 | $61.09 | $61.35 | $61.07 | $61.26 | $61.03 | 21,138 |
2024-09-19 | $61.29 | $61.44 | $61.24 | $61.38 | $61.38 | 2,185 |
2024-09-18 | $60.69 | $61.12 | $60.66 | $60.67 | $60.67 | 6,023 |
2024-09-17 | $60.93 | $61.00 | $60.61 | $60.67 | $60.67 | 52,185 |
2024-09-16 | $60.54 | $60.72 | $60.41 | $60.70 | $60.70 | 21,584 |
2024-09-13 | $60.27 | $60.49 | $60.27 | $60.42 | $60.42 | 9,847 |
2024-09-12 | $59.33 | $59.77 | $59.33 | $59.77 | $59.77 | 3,522 |
2024-09-11 | $58.48 | $59.46 | $58.34 | $59.46 | $59.46 | 6,518 |
2024-09-10 | $59.66 | $59.66 | $59.03 | $59.31 | $59.31 | 8,350 |
2024-09-09 | $59.22 | $59.50 | $59.17 | $59.27 | $59.27 | 17,269 |
2024-09-06 | $59.62 | $59.62 | $58.82 | $58.82 | $58.82 | 3,579 |
2024-09-05 | $59.37 | $59.57 | $59.37 | $59.43 | $59.43 | 4,083 |
2024-09-04 | $59.95 | $59.96 | $59.58 | $59.79 | $59.79 | 2,798 |
2024-09-03 | $60.30 | $60.35 | $59.84 | $59.84 | $59.84 | 4,970 |
2024-08-30 | $60.63 | $60.90 | $60.41 | $60.90 | $60.90 | 5,136 |
2024-08-29 | $60.44 | $60.69 | $60.31 | $60.31 | $60.31 | 3,709 |
2024-08-28 | $60.26 | $60.30 | $59.89 | $60.12 | $60.12 | 9,376 |
2024-08-27 | $59.96 | $60.32 | $59.96 | $60.30 | $60.30 | 5,246 |
2024-08-26 | $60.38 | $60.57 | $60.23 | $60.23 | $60.23 | 4,412 |
2024-08-23 | $59.80 | $60.27 | $59.80 | $60.26 | $60.26 | 4,723 |
2024-08-22 | $60.23 | $60.23 | $59.46 | $59.52 | $59.52 | 15,033 |
2024-08-21 | $59.53 | $59.85 | $59.53 | $59.85 | $59.85 | 1,584 |
2024-08-20 | $59.07 | $59.23 | $59.07 | $59.22 | $59.22 | 2,710 |
2024-08-19 | $59.02 | $59.16 | $58.98 | $59.16 | $59.16 | 3,752 |
2024-08-16 | $58.79 | $58.91 | $58.71 | $58.83 | $58.83 | 10,744 |
2024-08-15 | $58.85 | $58.96 | $58.58 | $58.69 | $58.69 | 3,776 |
2024-08-14 | $57.86 | $58.00 | $57.86 | $57.96 | $57.96 | 2,868 |
2024-08-13 | $57.19 | $57.73 | $57.19 | $57.71 | $57.71 | 18,956 |
2024-08-12 | $57.35 | $57.36 | $57.01 | $57.01 | $57.01 | 9,432 |
2024-08-09 | $57.32 | $57.41 | $57.13 | $57.39 | $57.39 | 4,067 |
2024-08-08 | $56.65 | $57.21 | $56.65 | $57.17 | $57.17 | 6,881 |
2024-08-07 | $57.35 | $57.35 | $56.36 | $56.36 | $56.36 | 1,907 |
2024-08-06 | $56.85 | $57.29 | $56.71 | $56.71 | $56.71 | 1,275 |
2024-08-05 | $55.85 | $56.38 | $52.93 | $56.15 | $56.15 | 2,468 |
2024-08-02 | $57.63 | $57.63 | $57.24 | $57.46 | $57.46 | 1,027 |
2024-08-01 | $58.42 | $58.42 | $58.04 | $58.23 | $58.23 | 1,619 |
2024-07-31 | $59.20 | $59.40 | $58.91 | $58.96 | $58.96 | 7,649 |
2024-07-30 | $58.89 | $58.89 | $58.37 | $58.60 | $58.60 | 3,492 |
2024-07-29 | $58.32 | $58.54 | $58.27 | $58.48 | $58.48 | 6,819 |
2024-07-26 | $58.28 | $58.48 | $58.23 | $58.37 | $58.37 | 3,829 |
2024-07-25 | $57.75 | $58.32 | $57.63 | $57.63 | $57.63 | 2,506 |
2024-07-24 | $57.79 | $57.91 | $57.49 | $57.49 | $57.49 | 25,429 |
2024-07-23 | $58.14 | $58.21 | $58.07 | $58.07 | $58.07 | 2,242 |
2024-07-22 | $57.89 | $58.41 | $57.89 | $58.38 | $58.38 | 2,620 |
2024-07-19 | $58.09 | $58.09 | $57.73 | $57.73 | $57.73 | 2,051 |
2024-07-18 | $58.80 | $59.04 | $58.26 | $58.26 | $58.26 | 5,569 |
2024-07-17 | $58.66 | $58.85 | $58.66 | $58.68 | $58.68 | 2,913 |
2024-07-16 | $58.54 | $59.12 | $58.54 | $59.12 | $59.12 | 12,677 |
2024-07-15 | $58.14 | $58.41 | $58.02 | $58.04 | $58.04 | 5,748 |
2024-07-12 | $57.90 | $58.23 | $57.90 | $57.96 | $57.96 | 2,114 |
2024-07-11 | $57.48 | $57.65 | $57.45 | $57.49 | $57.49 | 9,594 |
2024-07-10 | $56.87 | $57.09 | $56.72 | $57.09 | $57.09 | 7,493 |
2024-07-09 | $56.97 | $56.97 | $56.64 | $56.64 | $56.64 | 4,586 |
2024-07-08 | $56.87 | $56.92 | $56.78 | $56.81 | $56.81 | 11,555 |
2024-07-05 | $56.33 | $56.63 | $56.33 | $56.63 | $56.63 | 6,178 |
2024-07-03 | $56.71 | $56.72 | $56.59 | $56.59 | $56.59 | 6,414 |
2024-07-02 | $56.34 | $56.54 | $56.31 | $56.53 | $56.53 | 7,389 |
2024-07-01 | $56.58 | $56.58 | $56.36 | $56.38 | $56.38 | 16,897 |
2024-06-28 | $56.85 | $57.00 | $56.66 | $56.74 | $56.74 | 69,748 |
2024-06-27 | $56.87 | $56.87 | $56.56 | $56.64 | $56.64 | 9,794 |
2024-06-26 | $56.98 | $56.98 | $56.58 | $56.72 | $56.72 | 11,729 |
2024-06-25 | $57.67 | $57.67 | $56.76 | $56.92 | $56.92 | 16,952 |
2024-06-24 | $57.20 | $57.53 | $57.20 | $57.33 | $57.33 | 4,058 |
2024-06-21 | $57.25 | $57.39 | $57.25 | $57.39 | $57.39 | 12,704 |
2024-06-20 | $57.77 | $57.77 | $57.25 | $57.29 | $57.29 | 6,653 |
2024-06-18 | $57.45 | $57.50 | $57.25 | $57.48 | $57.48 | 7,063 |
2024-06-17 | $56.49 | $57.18 | $56.45 | $57.13 | $57.13 | 11,886 |
2024-06-14 | $56.24 | $56.40 | $56.24 | $56.40 | $56.40 | 15,225 |
2024-06-13 | $56.88 | $56.91 | $56.73 | $56.91 | $56.91 | 4,691 |
2024-06-12 | $56.99 | $57.10 | $56.79 | $56.90 | $56.90 | 7,642 |
2024-06-11 | $56.41 | $56.48 | $56.40 | $56.48 | $56.48 | 3,007 |
2024-06-10 | $56.08 | $56.53 | $56.08 | $56.53 | $56.53 | 6,729 |
2024-06-07 | $56.26 | $56.60 | $56.20 | $56.36 | $56.36 | 3,153 |
2024-06-06 | $57.02 | $57.02 | $56.49 | $56.53 | $56.53 | 18,938 |
2024-06-05 | $56.53 | $56.67 | $56.27 | $56.67 | $56.67 | 842 |
2024-06-04 | $56.31 | $56.31 | $56.11 | $56.22 | $56.22 | 2,152 |
2024-06-03 | $56.96 | $56.96 | $56.18 | $56.35 | $56.35 | 3,931 |
2024-05-31 | $56.05 | $56.69 | $55.81 | $56.69 | $56.69 | 5,329 |
2024-05-30 | $55.99 | $56.12 | $55.97 | $56.06 | $56.06 | 9,513 |
2024-05-29 | $55.84 | $55.84 | $55.72 | $55.74 | $55.74 | 2,072 |
2024-05-28 | $56.52 | $56.52 | $56.04 | $56.15 | $56.15 | 5,383 |
2024-05-24 | $56.65 | $56.65 | $56.57 | $56.60 | $56.60 | 3,452 |
2024-05-23 | $56.77 | $56.77 | $56.22 | $56.24 | $56.24 | 6,558 |
2024-05-22 | $57.02 | $57.02 | $56.69 | $56.78 | $56.78 | 4,647 |
2024-05-21 | $57.01 | $57.06 | $56.94 | $57.06 | $57.06 | 2,191 |
2024-05-20 | $57.09 | $57.13 | $57.00 | $57.02 | $57.02 | 4,828 |
2024-05-17 | $56.91 | $56.99 | $56.86 | $56.99 | $56.99 | 3,514 |
2024-05-16 | $57.05 | $57.17 | $57.02 | $57.02 | $57.02 | 1,288 |
2024-05-15 | $56.89 | $57.06 | $56.88 | $57.02 | $57.02 | 2,598 |
2024-05-14 | $56.43 | $56.64 | $56.40 | $56.64 | $56.64 | 10,910 |
2024-05-13 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 533 |
2024-05-10 | $56.48 | $56.56 | $56.46 | $56.56 | $56.56 | 1,663 |
2024-05-09 | $55.94 | $56.31 | $55.94 | $56.31 | $56.31 | 14,860 |
2024-05-08 | $55.92 | $55.98 | $55.92 | $55.93 | $55.93 | 2,527 |
2024-05-07 | $56.01 | $56.01 | $55.88 | $55.90 | $55.90 | 1,109 |
2024-05-06 | $55.58 | $55.64 | $55.50 | $55.64 | $55.64 | 3,010 |
2024-05-03 | $55.17 | $55.19 | $55.00 | $55.19 | $55.19 | 2,346 |
2024-05-02 | $54.50 | $54.86 | $54.50 | $54.78 | $54.78 | 2,746 |
2024-05-01 | $54.44 | $54.96 | $54.43 | $54.45 | $54.45 | 2,739 |
2024-04-30 | $55.17 | $55.17 | $54.75 | $54.75 | $54.75 | 10,489 |
2024-04-29 | $55.37 | $55.53 | $55.37 | $55.52 | $55.52 | 1,126 |
2024-04-26 | $55.17 | $55.40 | $55.17 | $55.30 | $55.30 | 1,596 |
2024-04-25 | $54.92 | $55.34 | $54.92 | $55.22 | $55.22 | 5,428 |
2024-04-24 | $55.45 | $55.63 | $55.32 | $55.63 | $55.63 | 5,862 |
2024-04-23 | $55.71 | $55.71 | $55.60 | $55.64 | $55.64 | 3,427 |
2024-04-22 | $55.24 | $55.34 | $55.06 | $55.34 | $55.34 | 1,625 |
2024-04-19 | $55.12 | $55.12 | $54.93 | $55.02 | $55.02 | 3,272 |
2024-04-18 | $55.25 | $55.37 | $54.86 | $54.86 | $54.86 | 4,877 |
2024-04-17 | $55.56 | $55.56 | $54.85 | $54.98 | $54.98 | 9,151 |
2024-04-16 | $55.23 | $55.47 | $55.15 | $55.27 | $55.27 | 3,420 |
2024-04-15 | $56.28 | $56.44 | $55.34 | $55.39 | $55.39 | 6,296 |
2024-04-12 | $56.11 | $56.11 | $55.71 | $55.78 | $55.78 | 3,142 |
2024-04-11 | $56.28 | $56.71 | $56.28 | $56.59 | $56.59 | 4,638 |
2024-04-10 | $56.70 | $56.84 | $56.48 | $56.48 | $56.48 | 1,586 |
2024-04-09 | $56.75 | $57.21 | $56.75 | $57.21 | $57.21 | 8,130 |
2024-04-08 | $57.38 | $57.40 | $57.22 | $57.22 | $57.22 | 1,965 |
2024-04-05 | $57.07 | $57.42 | $57.07 | $57.33 | $57.33 | 1,555 |
2024-04-04 | $58.08 | $58.08 | $56.96 | $56.99 | $56.99 | 1,165 |
2024-04-03 | $57.69 | $57.79 | $57.53 | $57.63 | $57.63 | 7,000 |
2024-04-02 | $57.46 | $57.52 | $57.37 | $57.51 | $57.51 | 14,685 |
2024-04-01 | $58.52 | $58.52 | $57.95 | $58.00 | $58.00 | 5,275 |
2024-03-28 | $58.22 | $58.32 | $58.20 | $58.30 | $58.30 | 7,229 |
2024-03-27 | $57.86 | $58.10 | $57.77 | $58.10 | $58.10 | 6,881 |
2024-03-26 | $57.62 | $57.63 | $57.41 | $57.41 | $57.41 | 4,288 |
2024-03-25 | $57.74 | $57.74 | $57.43 | $57.43 | $57.43 | 12,076 |
2024-03-22 | $57.88 | $57.92 | $57.76 | $57.79 | $57.79 | 11,337 |
2024-03-21 | $57.88 | $58.03 | $57.88 | $58.00 | $58.00 | 1,406 |
2024-03-20 | $57.50 | $57.83 | $57.43 | $57.83 | $57.62 | 3,287 |
2024-03-19 | $56.96 | $57.42 | $56.96 | $57.42 | $57.21 | 1,805 |
2024-03-18 | $57.20 | $57.25 | $57.01 | $57.01 | $56.80 | 8,104 |
2024-03-15 | $57.24 | $57.24 | $56.97 | $57.00 | $57.00 | 2,008 |
2024-03-14 | $57.15 | $57.15 | $56.95 | $57.09 | $57.09 | 2,236 |
2024-03-13 | $57.56 | $57.58 | $57.43 | $57.43 | $57.43 | 4,549 |
2024-03-12 | $57.33 | $57.40 | $57.15 | $57.39 | $57.39 | 6,154 |
2024-03-11 | $56.96 | $57.12 | $56.72 | $57.07 | $57.07 | 9,017 |
2024-03-08 | $57.34 | $57.36 | $57.11 | $57.11 | $57.11 | 9,622 |
2024-03-07 | $57.14 | $57.27 | $57.13 | $57.26 | $57.26 | 15,166 |
2024-03-06 | $56.73 | $56.93 | $56.73 | $56.79 | $56.79 | 58,529 |
2024-03-05 | $56.72 | $56.72 | $56.31 | $56.44 | $56.44 | 29,411 |
2024-03-04 | $56.51 | $56.87 | $56.51 | $56.71 | $56.71 | 11,911 |
2024-03-01 | $56.43 | $56.62 | $56.43 | $56.62 | $56.62 | 2,466 |
2024-02-29 | $55.99 | $56.19 | $55.98 | $56.19 | $56.19 | 5,941 |
2024-02-28 | $55.83 | $56.04 | $55.83 | $55.93 | $55.93 | 19,221 |
2024-02-27 | $55.77 | $55.81 | $55.67 | $55.81 | $55.81 | 8,730 |
2024-02-26 | $55.49 | $55.82 | $55.49 | $55.66 | $55.66 | 14,836 |
2024-02-23 | $55.64 | $55.69 | $55.64 | $55.69 | $55.69 | 969 |
2024-02-22 | $54.97 | $55.39 | $54.97 | $55.38 | $55.38 | 3,081 |
2024-02-21 | $54.36 | $54.73 | $54.36 | $54.73 | $54.73 | 18,217 |
2024-02-20 | $54.36 | $54.76 | $54.36 | $54.58 | $54.58 | 2,896 |
2024-02-16 | $54.92 | $54.97 | $54.65 | $54.65 | $54.65 | 6,625 |
2024-02-15 | $54.90 | $55.09 | $54.89 | $55.08 | $55.08 | 16,545 |
2024-02-14 | $54.50 | $54.68 | $54.42 | $54.68 | $54.68 | 4,920 |
2024-02-13 | $54.45 | $54.61 | $54.09 | $54.39 | $54.39 | 5,390 |
2024-02-12 | $55.08 | $55.30 | $55.08 | $55.17 | $55.17 | 5,837 |
2024-02-09 | $55.00 | $55.09 | $54.89 | $55.03 | $55.03 | 3,996 |
2024-02-08 | $54.84 | $54.95 | $54.76 | $54.95 | $54.95 | 5,532 |
2024-02-07 | $55.11 | $55.11 | $54.90 | $54.91 | $54.91 | 2,253 |
2024-02-06 | $54.78 | $54.89 | $54.75 | $54.80 | $54.80 | 9,984 |
2024-02-05 | $54.85 | $54.85 | $54.39 | $54.72 | $54.72 | 4,783 |
2024-02-02 | $54.68 | $55.09 | $54.68 | $55.05 | $55.05 | 4,692 |
2024-02-01 | $54.28 | $54.91 | $54.28 | $54.91 | $54.91 | 22,813 |
2024-01-31 | $54.86 | $54.88 | $54.27 | $54.33 | $54.33 | 15,292 |
2024-01-30 | $54.62 | $54.90 | $54.62 | $54.87 | $54.87 | 3,286 |
2024-01-29 | $54.47 | $54.70 | $54.36 | $54.70 | $54.70 | 25,041 |
2024-01-26 | $54.55 | $54.58 | $54.45 | $54.49 | $54.49 | 9,379 |
2024-01-25 | $54.38 | $54.38 | $54.15 | $54.36 | $54.36 | 10,421 |
2024-01-24 | $54.59 | $54.59 | $53.91 | $53.91 | $53.91 | 16,352 |
2024-01-23 | $54.20 | $54.20 | $54.01 | $54.13 | $54.13 | 2,333 |
2024-01-22 | $53.93 | $54.07 | $53.93 | $54.07 | $54.07 | 5,709 |
2024-01-19 | $53.39 | $53.86 | $53.39 | $53.86 | $53.86 | 1,753 |
2024-01-18 | $53.15 | $53.45 | $53.11 | $53.45 | $53.45 | 6,353 |
2024-01-17 | $53.11 | $53.11 | $52.89 | $52.97 | $52.97 | 6,916 |
2024-01-16 | $53.58 | $53.58 | $53.14 | $53.24 | $53.24 | 6,015 |
2024-01-12 | $53.43 | $53.49 | $53.35 | $53.48 | $53.48 | 4,548 |
2024-01-11 | $53.00 | $53.38 | $52.94 | $53.38 | $53.38 | 24,553 |
2024-01-10 | $53.04 | $53.22 | $53.04 | $53.22 | $53.22 | 7,087 |
2024-01-09 | $52.61 | $53.09 | $52.61 | $53.09 | $53.09 | 12,245 |
2024-01-08 | $52.33 | $52.94 | $52.33 | $52.94 | $52.94 | 3,932 |
2024-01-05 | $52.53 | $52.62 | $52.39 | $52.39 | $52.39 | 22,488 |
2024-01-04 | $52.73 | $52.73 | $52.43 | $52.43 | $52.43 | 4,959 |
2024-01-03 | $52.89 | $52.89 | $52.53 | $52.57 | $52.57 | 4,439 |
2024-01-02 | $53.01 | $53.13 | $52.87 | $53.03 | $53.03 | 57,080 |
2023-12-29 | $53.04 | $53.29 | $53.04 | $53.11 | $53.11 | 2,429 |
2023-12-28 | $53.27 | $53.27 | $53.17 | $53.20 | $53.20 | 527 |
2023-12-27 | $53.21 | $53.26 | $53.10 | $53.18 | $53.18 | 3,016 |
2023-12-26 | $52.93 | $53.20 | $52.93 | $53.20 | $53.20 | 4,804 |
2023-12-22 | $53.15 | $53.15 | $52.95 | $53.00 | $53.00 | 3,803 |
2023-12-21 | $52.83 | $52.83 | $52.41 | $52.78 | $52.78 | 3,280 |
2023-12-20 | $52.94 | $53.12 | $52.32 | $52.32 | $52.32 | 10,028 |
2023-12-19 | $52.93 | $52.98 | $52.89 | $52.98 | $52.98 | 5,655 |
2023-12-18 | $52.59 | $52.72 | $52.59 | $52.72 | $52.72 | 3,959 |
2023-12-15 | $52.82 | $52.82 | $52.64 | $52.76 | $52.53 | 1,711 |
2023-12-14 | $52.78 | $53.08 | $52.77 | $52.97 | $52.74 | 28,066 |
2023-12-13 | $51.78 | $52.62 | $51.78 | $52.62 | $52.39 | 6,789 |
2023-12-12 | $51.62 | $52.02 | $51.62 | $51.95 | $51.72 | 16,989 |
2023-12-11 | $51.53 | $51.76 | $51.53 | $51.76 | $51.53 | 3,422 |
2023-12-08 | $51.17 | $51.35 | $51.17 | $51.24 | $51.24 | 3,689 |
2023-12-07 | $51.06 | $51.12 | $51.05 | $51.09 | $51.09 | 4,711 |
2023-12-06 | $51.14 | $51.14 | $50.90 | $50.90 | $50.90 | 1,638 |
2023-12-05 | $51.06 | $51.19 | $50.93 | $50.97 | $50.97 | 5,021 |
2023-12-04 | $51.21 | $51.36 | $51.21 | $51.36 | $51.36 | 43,168 |
2023-12-01 | $51.00 | $51.25 | $51.00 | $51.25 | $51.25 | 1,355 |
2023-11-30 | $50.40 | $50.73 | $50.40 | $50.73 | $50.73 | 3,369 |
2023-11-29 | $50.49 | $50.50 | $50.33 | $50.33 | $50.33 | 6,778 |
2023-11-28 | $50.57 | $50.66 | $50.38 | $50.45 | $50.45 | 8,638 |
2023-11-27 | $50.61 | $50.68 | $50.58 | $50.58 | $50.58 | 18,284 |
2023-11-24 | $50.63 | $50.70 | $50.63 | $50.70 | $50.70 | 1,585 |
2023-11-22 | $50.59 | $50.61 | $50.48 | $50.48 | $50.48 | 4,893 |
2023-11-21 | $50.44 | $50.44 | $50.25 | $50.26 | $50.26 | 8,617 |
2023-11-20 | $50.12 | $50.44 | $50.12 | $50.34 | $50.34 | 2,167 |
2023-11-17 | $50.00 | $50.17 | $49.99 | $50.10 | $50.10 | 10,138 |
2023-11-16 | $49.91 | $49.91 | $49.70 | $49.81 | $49.81 | 3,717 |
2023-11-15 | $50.48 | $50.51 | $50.24 | $50.25 | $50.25 | 5,618 |
2023-11-14 | $50.12 | $50.22 | $50.10 | $50.14 | $50.14 | 14,424 |
2023-11-13 | $49.07 | $49.21 | $49.05 | $49.21 | $49.21 | 1,436 |
2023-11-10 | $48.68 | $49.19 | $48.65 | $49.19 | $49.19 | 35,864 |
2023-11-09 | $48.79 | $48.83 | $48.46 | $48.46 | $48.46 | 3,381 |
2023-11-08 | $48.85 | $48.93 | $48.68 | $48.82 | $48.82 | 14,423 |
2023-11-07 | $48.90 | $48.98 | $48.84 | $48.92 | $48.92 | 149,262 |
2023-11-06 | $48.87 | $48.91 | $48.81 | $48.90 | $48.90 | 3,420 |
2023-11-03 | $48.94 | $49.19 | $48.94 | $48.97 | $48.97 | 7,228 |
2023-11-02 | $47.98 | $48.26 | $47.98 | $48.23 | $48.23 | 4,957 |
2023-11-01 | $47.49 | $47.66 | $47.35 | $47.66 | $47.66 | 6,311 |
2023-10-31 | $46.95 | $47.34 | $46.95 | $47.34 | $47.34 | 3,913 |
2023-10-30 | $46.70 | $46.96 | $46.70 | $46.96 | $46.96 | 3,876 |
2023-10-27 | $46.85 | $46.85 | $46.58 | $46.58 | $46.58 | 885 |
2023-10-26 | $47.26 | $47.31 | $47.00 | $47.02 | $47.02 | 1,312 |
2023-10-25 | $47.35 | $47.41 | $47.15 | $47.16 | $47.16 | 2,281 |
2023-10-24 | $47.78 | $47.82 | $47.65 | $47.71 | $47.71 | 1,775 |
2023-10-23 | $47.61 | $47.81 | $47.39 | $47.39 | $47.39 | 5,815 |
2023-10-20 | $47.86 | $47.89 | $47.72 | $47.72 | $47.72 | 816 |
2023-10-19 | $48.58 | $48.58 | $48.16 | $48.20 | $48.20 | 12,631 |
2023-10-18 | $49.26 | $49.26 | $48.84 | $48.84 | $48.84 | 6,368 |
2023-10-17 | $49.06 | $49.60 | $49.06 | $49.45 | $49.45 | 7,087 |
2023-10-16 | $49.10 | $49.42 | $49.10 | $49.29 | $49.29 | 31,788 |
2023-10-13 | $48.92 | $48.99 | $48.63 | $48.71 | $48.71 | 2,346 |
2023-10-12 | $49.29 | $49.29 | $48.92 | $48.92 | $48.92 | 7,620 |
2023-10-11 | $49.50 | $49.50 | $49.06 | $49.33 | $49.33 | 4,882 |
2023-10-10 | $48.91 | $49.37 | $48.91 | $49.14 | $49.14 | 29,461 |
2023-10-09 | $48.47 | $48.84 | $48.47 | $48.84 | $48.84 | 1,794 |
2023-10-06 | $47.99 | $48.67 | $47.74 | $48.45 | $48.45 | 5,062 |
2023-10-05 | $48.18 | $48.18 | $47.88 | $48.03 | $48.03 | 12,173 |
2023-10-04 | $48.22 | $48.26 | $47.81 | $48.25 | $48.25 | 4,727 |
2023-10-03 | $48.41 | $48.41 | $47.83 | $47.94 | $47.94 | 9,467 |
2023-10-02 | $48.55 | $48.63 | $48.32 | $48.45 | $48.45 | 10,223 |
2023-09-29 | $49.08 | $49.08 | $48.64 | $48.64 | $48.64 | 8,355 |
2023-09-28 | $48.10 | $48.97 | $48.10 | $48.91 | $48.91 | 7,475 |
2023-09-27 | $48.67 | $48.67 | $48.24 | $48.37 | $48.37 | 12,599 |
2023-09-26 | $48.88 | $48.88 | $48.25 | $48.25 | $48.25 | 2,147 |
2023-09-25 | $48.65 | $48.88 | $48.65 | $48.83 | $48.83 | 13,253 |
2023-09-22 | $48.82 | $48.86 | $48.62 | $48.62 | $48.62 | 6,195 |
2023-09-21 | $48.89 | $48.90 | $48.60 | $48.60 | $48.60 | 1,242 |
2023-09-20 | $49.83 | $49.86 | $49.40 | $49.40 | $49.21 | 3,294 |
2023-09-19 | $49.38 | $49.52 | $49.28 | $49.46 | $49.27 | 2,539 |
2023-09-18 | $49.45 | $49.62 | $49.45 | $49.52 | $49.33 | 1,787 |
2023-09-15 | $50.14 | $50.14 | $49.36 | $49.36 | $49.17 | 7,700 |
2023-09-14 | $49.39 | $49.89 | $49.39 | $49.89 | $49.70 | 6,356 |
2023-09-13 | $49.56 | $49.60 | $49.47 | $49.47 | $49.28 | 1,190 |
2023-09-12 | $49.96 | $49.96 | $49.57 | $49.62 | $49.43 | 6,633 |
2023-09-11 | $49.91 | $49.93 | $49.87 | $49.87 | $49.68 | 9,204 |
2023-09-08 | $49.80 | $49.81 | $49.67 | $49.71 | $49.52 | 1,083 |
2023-09-07 | $49.46 | $49.60 | $49.44 | $49.58 | $49.39 | 1,726 |
2023-09-06 | $49.74 | $49.92 | $49.69 | $49.72 | $49.53 | 3,926 |
2023-09-05 | $50.03 | $50.08 | $49.89 | $49.89 | $49.70 | 2,625 |
2023-09-01 | $50.71 | $50.71 | $50.49 | $50.56 | $50.56 | 13,804 |
2023-08-31 | $50.55 | $50.64 | $50.41 | $50.41 | $50.41 | 2,343 |
2023-08-30 | $50.27 | $50.58 | $50.27 | $50.47 | $50.47 | 5,767 |
2023-08-29 | $49.99 | $50.38 | $49.85 | $50.38 | $50.38 | 35,900 |
2023-08-28 | $49.80 | $49.90 | $49.67 | $49.78 | $49.78 | 4,609 |
2023-08-25 | $49.35 | $49.42 | $49.22 | $49.42 | $49.42 | 12,067 |
2023-08-24 | $49.68 | $49.68 | $49.14 | $49.14 | $49.14 | 16,322 |
2023-08-23 | $49.33 | $49.58 | $49.25 | $49.50 | $49.50 | 46,057 |
2023-08-22 | $49.26 | $49.26 | $49.06 | $49.10 | $49.10 | 11,992 |
2023-08-21 | $49.11 | $49.27 | $49.07 | $49.27 | $49.27 | 1,263 |
2023-08-18 | $49.10 | $49.30 | $49.04 | $49.21 | $49.21 | 16,861 |
2023-08-17 | $49.71 | $49.72 | $49.13 | $49.13 | $49.13 | 10,531 |
2023-08-16 | $49.72 | $50.04 | $49.58 | $49.58 | $49.58 | 20,170 |
2023-08-15 | $50.11 | $50.11 | $49.97 | $49.97 | $49.97 | 21,326 |
2023-08-14 | $50.33 | $50.50 | $50.33 | $50.50 | $50.50 | 4,574 |
2023-08-11 | $50.40 | $50.48 | $50.30 | $50.39 | $50.39 | 1,659 |
2023-08-10 | $50.76 | $50.76 | $50.33 | $50.33 | $50.33 | 2,065 |
2023-08-09 | $50.46 | $50.58 | $50.31 | $50.31 | $50.31 | 1,588 |
2023-08-08 | $50.42 | $50.42 | $50.08 | $50.40 | $50.40 | 4,949 |
2023-08-07 | $50.54 | $50.59 | $50.48 | $50.58 | $50.58 | 2,960 |
2023-08-04 | $50.31 | $50.58 | $50.08 | $50.08 | $50.08 | 1,695 |
2023-08-03 | $50.27 | $50.37 | $50.11 | $50.37 | $50.37 | 9,264 |
2023-08-02 | $50.47 | $50.47 | $50.34 | $50.34 | $50.34 | 374 |
2023-08-01 | $50.64 | $50.64 | $50.63 | $50.64 | $50.64 | 544 |
2023-07-31 | $50.66 | $50.69 | $50.55 | $50.65 | $50.65 | 1,192 |
2023-07-28 | $50.64 | $50.70 | $50.59 | $50.59 | $50.59 | 3,256 |
2023-07-27 | $51.00 | $51.00 | $50.35 | $50.35 | $50.35 | 5,216 |
2023-07-26 | $50.68 | $50.87 | $50.58 | $50.68 | $50.68 | 3,528 |
2023-07-25 | $50.84 | $50.89 | $50.84 | $50.86 | $50.86 | 1,323 |
2023-07-24 | $50.62 | $50.81 | $50.62 | $50.63 | $50.63 | 6,452 |
2023-07-21 | $50.74 | $50.83 | $50.62 | $50.62 | $50.62 | 2,541 |
2023-07-20 | $50.80 | $50.83 | $50.75 | $50.75 | $50.75 | 4,008 |
2023-07-19 | $50.93 | $50.94 | $50.82 | $50.93 | $50.93 | 3,117 |
2023-07-18 | $50.78 | $50.84 | $50.78 | $50.84 | $50.84 | 641 |
2023-07-17 | $50.29 | $50.58 | $50.28 | $50.47 | $50.47 | 10,294 |
2023-07-14 | $50.13 | $50.21 | $50.13 | $50.18 | $50.18 | 2,596 |
2023-07-13 | $50.35 | $50.43 | $50.35 | $50.40 | $50.40 | 9,135 |
2023-07-12 | $50.36 | $50.41 | $50.13 | $50.13 | $50.13 | 8,389 |
2023-07-11 | $49.59 | $50.07 | $49.59 | $50.07 | $50.07 | 8,896 |
2023-07-10 | $49.31 | $49.67 | $49.31 | $49.67 | $49.67 | 3,492 |
2023-07-07 | $49.32 | $49.54 | $49.18 | $49.18 | $49.18 | 4,675 |
2023-07-06 | $48.96 | $49.21 | $48.91 | $49.21 | $49.21 | 8,694 |
2023-07-05 | $49.58 | $49.62 | $49.50 | $49.55 | $49.55 | 6,110 |
2023-07-03 | $49.67 | $49.84 | $49.67 | $49.84 | $49.84 | 5,257 |
2023-06-30 | $49.68 | $49.77 | $49.67 | $49.77 | $49.77 | 1,864 |
2023-06-29 | $48.91 | $49.33 | $48.91 | $49.31 | $49.31 | 23,396 |
2023-06-28 | $49.23 | $49.23 | $48.83 | $48.94 | $48.94 | 7,345 |
2023-06-27 | $48.39 | $49.04 | $48.39 | $48.99 | $48.99 | 6,151 |
2023-06-26 | $48.46 | $48.52 | $48.38 | $48.38 | $48.38 | 11,294 |
2023-06-23 | $48.64 | $48.64 | $48.23 | $48.28 | $48.28 | 6,061 |
2023-06-22 | $48.74 | $48.74 | $48.49 | $48.59 | $48.59 | 10,797 |
2023-06-21 | $48.75 | $48.78 | $48.65 | $48.65 | $48.65 | 7,382 |
2023-06-20 | $48.77 | $48.81 | $48.59 | $48.74 | $48.74 | 22,114 |
2023-06-16 | $49.41 | $49.44 | $49.23 | $49.23 | $48.98 | 8,804 |
2023-06-15 | $48.38 | $49.31 | $48.38 | $49.31 | $49.05 | 14,610 |
2023-06-14 | $49.02 | $49.02 | $48.50 | $48.68 | $48.42 | 13,840 |
2023-06-13 | $48.87 | $48.91 | $48.78 | $48.85 | $48.59 | 24,893 |
2023-06-12 | $47.98 | $48.49 | $47.98 | $48.45 | $48.20 | 3,547 |
2023-06-09 | $48.08 | $48.14 | $48.08 | $48.12 | $47.87 | 5,504 |
2023-06-08 | $48.00 | $48.16 | $48.00 | $48.13 | $47.88 | 46,663 |
2023-06-07 | $48.05 | $48.05 | $48.02 | $48.02 | $47.77 | 796 |
2023-06-06 | $47.56 | $47.78 | $47.54 | $47.78 | $47.54 | 2,437 |
2023-06-05 | $47.42 | $47.69 | $47.42 | $47.52 | $47.28 | 9,720 |
2023-06-02 | $47.51 | $47.79 | $47.51 | $47.75 | $47.75 | 43,105 |
2023-06-01 | $46.70 | $46.82 | $46.70 | $46.71 | $46.71 | 2,209 |
2023-05-31 | $46.54 | $46.54 | $46.35 | $46.45 | $46.45 | 5,055 |
2023-05-30 | $47.08 | $47.08 | $46.78 | $46.91 | $46.91 | 4,157 |
2023-05-26 | $46.83 | $47.07 | $46.83 | $47.07 | $47.07 | 1,318 |
2023-05-25 | $46.76 | $46.76 | $46.51 | $46.74 | $46.74 | 3,237 |
2023-05-24 | $46.89 | $46.89 | $46.86 | $46.86 | $46.86 | 426 |
2023-05-23 | $47.34 | $47.66 | $47.28 | $47.28 | $47.28 | 6,601 |
2023-05-22 | $47.58 | $47.73 | $47.58 | $47.62 | $47.62 | 6,042 |
2023-05-19 | $47.78 | $47.78 | $47.49 | $47.49 | $47.49 | 1,317 |
2023-05-18 | $47.40 | $47.64 | $47.35 | $47.64 | $47.64 | 2,861 |
2023-05-17 | $46.92 | $47.29 | $46.84 | $47.27 | $47.27 | 2,704 |
2023-05-16 | $46.82 | $46.89 | $46.66 | $46.66 | $46.66 | 4,352 |
2023-05-15 | $47.29 | $47.32 | $47.02 | $47.19 | $47.19 | 7,257 |
2023-05-12 | $47.08 | $47.08 | $46.76 | $46.99 | $46.99 | 5,856 |
2023-05-11 | $46.99 | $46.99 | $46.98 | $46.98 | $46.98 | 1,106 |
2023-05-10 | $47.40 | $47.40 | $47.08 | $47.21 | $47.21 | 2,965 |
2023-05-09 | $47.14 | $47.20 | $47.12 | $47.16 | $47.16 | 951 |
2023-05-08 | $47.50 | $47.50 | $47.25 | $47.31 | $47.31 | 3,928 |
2023-05-05 | $47.12 | $47.45 | $47.07 | $47.34 | $47.34 | 4,735 |
2023-05-04 | $46.53 | $46.64 | $46.47 | $46.51 | $46.51 | 1,015 |
2023-05-03 | $47.45 | $47.46 | $46.97 | $46.97 | $46.97 | 6,658 |
2023-05-02 | $47.21 | $47.28 | $46.86 | $47.28 | $47.28 | 6,901 |
2023-05-01 | $47.95 | $48.13 | $47.95 | $47.96 | $47.96 | 2,155 |
2023-04-28 | $47.31 | $47.90 | $47.31 | $47.90 | $47.90 | 3,742 |
2023-04-27 | $47.00 | $47.49 | $46.93 | $47.43 | $47.43 | 3,235 |
2023-04-26 | $47.03 | $47.11 | $46.64 | $46.72 | $46.72 | 8,955 |
2023-04-25 | $47.87 | $47.87 | $47.09 | $47.09 | $47.09 | 3,944 |
2023-04-24 | $47.90 | $47.93 | $47.67 | $47.88 | $47.88 | 3,606 |
2023-04-21 | $47.69 | $47.77 | $47.69 | $47.77 | $47.77 | 467 |
2023-04-20 | $47.76 | $47.95 | $47.72 | $47.75 | $47.75 | 6,721 |
2023-04-19 | $48.07 | $48.18 | $48.05 | $48.13 | $48.13 | 5,570 |
2023-04-18 | $48.58 | $48.58 | $48.27 | $48.38 | $48.38 | 3,794 |
2023-04-17 | $48.23 | $48.34 | $48.02 | $48.34 | $48.34 | 3,427 |
2023-04-14 | $48.18 | $48.19 | $47.98 | $48.19 | $48.19 | 3,628 |
2023-04-13 | $48.03 | $48.36 | $48.03 | $48.31 | $48.31 | 1,132 |
2023-04-12 | $48.82 | $48.82 | $47.94 | $47.94 | $47.94 | 7,355 |
2023-04-11 | $48.10 | $48.37 | $48.10 | $48.23 | $48.23 | 4,475 |
2023-04-10 | $47.42 | $47.93 | $47.42 | $47.93 | $47.93 | 3,240 |
2023-04-06 | $47.61 | $47.71 | $47.58 | $47.68 | $47.68 | 2,039 |
2023-04-05 | $48.00 | $48.00 | $47.46 | $47.67 | $47.67 | 4,967 |
2023-04-04 | $48.29 | $48.29 | $47.47 | $47.63 | $47.63 | 2,682 |
2023-04-03 | $48.10 | $48.30 | $47.99 | $48.24 | $48.24 | 6,830 |
2023-03-31 | $47.58 | $47.94 | $47.53 | $47.94 | $47.94 | 2,391 |
2023-03-30 | $47.34 | $47.38 | $47.23 | $47.24 | $47.24 | 3,037 |
2023-03-29 | $46.60 | $46.99 | $46.60 | $46.99 | $46.99 | 7,468 |
2023-03-28 | $46.22 | $46.45 | $46.22 | $46.41 | $46.41 | 4,922 |
2023-03-27 | $46.51 | $46.54 | $46.15 | $46.32 | $46.32 | 14,013 |
2023-03-24 | $45.67 | $45.99 | $45.46 | $45.99 | $45.99 | 2,927 |
2023-03-23 | $46.06 | $46.49 | $45.67 | $45.72 | $45.72 | 4,708 |
2023-03-22 | $47.09 | $47.09 | $46.15 | $46.15 | $45.89 | 3,241 |
2023-03-21 | $46.92 | $47.06 | $46.81 | $46.95 | $46.69 | 3,331 |
2023-03-20 | $46.60 | $46.60 | $46.39 | $46.49 | $46.23 | 2,448 |
2023-03-17 | $46.06 | $46.06 | $45.70 | $45.76 | $45.51 | 2,904 |
2023-03-16 | $45.63 | $46.38 | $45.63 | $46.38 | $46.12 | 5,277 |
2023-03-15 | $45.64 | $45.75 | $45.64 | $45.75 | $45.49 | 688 |
2023-03-14 | $46.78 | $46.78 | $46.39 | $46.39 | $46.12 | 618 |
2023-03-13 | $45.99 | $46.39 | $45.96 | $45.96 | $45.70 | 1,410 |
2023-03-10 | $47.38 | $47.38 | $46.30 | $46.43 | $46.17 | 9,519 |
2023-03-09 | $48.04 | $48.26 | $47.26 | $47.26 | $46.99 | 1,746 |
2023-03-08 | $47.93 | $48.23 | $47.88 | $48.12 | $47.85 | 2,783 |
2023-03-07 | $48.85 | $48.85 | $48.02 | $48.08 | $47.81 | 2,659 |
2023-03-06 | $49.04 | $49.10 | $48.75 | $48.75 | $48.48 | 2,023 |
2023-03-03 | $48.67 | $49.00 | $48.67 | $49.00 | $48.72 | 2,280 |
2023-03-02 | $48.07 | $48.46 | $48.03 | $48.46 | $48.19 | 2,416 |
2023-03-01 | $47.99 | $48.23 | $47.98 | $48.14 | $47.87 | 2,210 |
2023-02-28 | $48.21 | $48.36 | $48.13 | $48.13 | $47.86 | 2,300 |
2023-02-27 | $48.74 | $48.74 | $48.28 | $48.28 | $48.01 | 3,705 |
2023-02-24 | $48.06 | $48.34 | $48.06 | $48.28 | $48.00 | 5,590 |
2023-02-23 | $48.19 | $48.60 | $48.19 | $48.60 | $48.33 | 3,433 |
2023-02-22 | $48.75 | $48.83 | $48.41 | $48.45 | $48.18 | 5,380 |
2023-02-21 | $48.92 | $48.96 | $48.56 | $48.59 | $48.32 | 13,101 |
2023-02-17 | $49.50 | $49.50 | $49.18 | $49.46 | $49.18 | 6,162 |
2023-02-16 | $49.44 | $49.91 | $49.42 | $49.51 | $49.23 | 8,510 |
2023-02-15 | $49.94 | $49.99 | $49.62 | $49.99 | $49.71 | 5,934 |
2023-02-14 | $50.24 | $50.24 | $49.60 | $50.01 | $49.73 | 19,207 |
2023-02-13 | $49.81 | $50.13 | $49.81 | $50.13 | $49.85 | 4,512 |
2023-02-10 | $49.45 | $49.66 | $49.39 | $49.66 | $49.38 | 1,788 |
2023-02-09 | $49.84 | $49.96 | $49.18 | $49.18 | $48.90 | 4,484 |
2023-02-08 | $50.05 | $50.05 | $49.61 | $49.66 | $49.38 | 7,723 |
2023-02-07 | $49.64 | $50.21 | $49.57 | $50.21 | $49.93 | 9,370 |
2023-02-06 | $49.93 | $49.93 | $49.70 | $49.80 | $49.52 | 8,760 |
2023-02-03 | $50.46 | $50.55 | $50.14 | $50.22 | $49.94 | 4,861 |
2023-02-02 | $50.11 | $50.65 | $50.11 | $50.57 | $50.29 | 5,382 |
2023-02-01 | $49.55 | $50.36 | $49.36 | $50.06 | $49.78 | 5,960 |
2023-01-31 | $48.90 | $49.65 | $48.90 | $49.65 | $49.37 | 5,356 |
2023-01-30 | $49.00 | $49.24 | $48.93 | $48.93 | $48.65 | 2,586 |
2023-01-27 | $49.12 | $49.62 | $49.12 | $49.40 | $49.12 | 6,119 |
2023-01-26 | $49.18 | $49.39 | $49.01 | $49.39 | $49.11 | 3,172 |
2023-01-25 | $48.71 | $49.07 | $48.71 | $49.07 | $48.79 | 6,719 |
2023-01-24 | $48.89 | $49.00 | $48.89 | $49.00 | $48.72 | 11,348 |
2023-01-23 | $48.85 | $49.15 | $48.85 | $49.15 | $48.87 | 1,345 |
2023-01-20 | $48.16 | $48.76 | $48.16 | $48.76 | $48.48 | 3,011 |
2023-01-19 | $48.32 | $48.32 | $47.99 | $48.14 | $47.87 | 14,070 |
2023-01-18 | $49.34 | $49.34 | $48.36 | $48.36 | $48.09 | 3,722 |
2023-01-17 | $49.41 | $49.41 | $49.19 | $49.19 | $48.92 | 14,225 |
2023-01-13 | $49.29 | $49.48 | $49.16 | $49.48 | $49.20 | 3,090 |
2023-01-12 | $49.30 | $49.59 | $49.30 | $49.47 | $49.20 | 14,615 |
2023-01-11 | $49.10 | $49.32 | $49.10 | $49.32 | $49.04 | 2,682 |
2023-01-10 | $48.64 | $48.89 | $48.59 | $48.89 | $48.61 | 3,518 |
2023-01-09 | $49.09 | $49.24 | $48.69 | $48.69 | $48.41 | 8,897 |
2023-01-06 | $48.71 | $49.06 | $48.71 | $48.96 | $48.68 | 7,519 |
2023-01-05 | $47.73 | $47.84 | $47.68 | $47.84 | $47.57 | 3,211 |
2023-01-04 | $47.75 | $48.27 | $47.71 | $48.02 | $47.75 | 3,086 |
2023-01-03 | $47.43 | $47.49 | $47.35 | $47.49 | $47.22 | 969 |
2022-12-30 | $47.30 | $47.64 | $47.22 | $47.54 | $47.27 | 8,910 |
2022-12-29 | $47.32 | $47.84 | $47.32 | $47.70 | $47.43 | 8,360 |
2022-12-28 | $48.06 | $48.06 | $47.14 | $47.16 | $46.89 | 3,576 |
2022-12-27 | $47.90 | $47.92 | $47.77 | $47.85 | $47.58 | 7,143 |
2022-12-23 | $47.55 | $47.76 | $47.43 | $47.76 | $47.49 | 14,064 |
2022-12-22 | $47.30 | $47.31 | $46.71 | $47.31 | $47.04 | 3,328 |
2022-12-21 | $47.56 | $47.83 | $47.55 | $47.69 | $47.42 | 3,266 |
2022-12-20 | $47.17 | $47.22 | $47.02 | $47.13 | $46.86 | 15,342 |
2022-12-19 | $47.29 | $47.47 | $46.90 | $47.05 | $46.78 | 19,125 |
2022-12-16 | $47.32 | $47.38 | $46.99 | $47.38 | $47.12 | 2,253 |
2022-12-15 | $48.00 | $48.00 | $47.65 | $47.79 | $47.52 | 9,818 |
2022-12-14 | $49.41 | $49.61 | $48.95 | $49.08 | $48.45 | 12,517 |
2022-12-13 | $50.21 | $50.21 | $49.13 | $49.29 | $48.66 | 11,772 |
2022-12-12 | $48.39 | $49.05 | $48.37 | $49.01 | $48.38 | 8,076 |
2022-12-09 | $48.40 | $48.84 | $48.32 | $48.32 | $47.70 | 19,338 |
2022-12-08 | $48.86 | $48.86 | $48.62 | $48.72 | $48.09 | 2,663 |
2022-12-07 | $48.54 | $48.68 | $48.52 | $48.54 | $47.92 | 3,686 |
2022-12-06 | $48.71 | $48.96 | $48.26 | $48.44 | $47.82 | 7,333 |
2022-12-05 | $49.43 | $49.43 | $48.87 | $48.98 | $48.36 | 93,760 |
2022-12-02 | $49.50 | $49.92 | $49.50 | $49.83 | $49.83 | 17,842 |
2022-12-01 | $49.91 | $49.99 | $49.80 | $49.93 | $49.93 | 3,480 |
2022-11-30 | $48.74 | $49.92 | $48.74 | $49.92 | $49.92 | 6,634 |
2022-11-29 | $48.76 | $49.14 | $48.76 | $49.07 | $49.07 | 3,541 |
2022-11-28 | $49.31 | $49.34 | $48.83 | $48.88 | $48.88 | 7,838 |
2022-11-25 | $49.59 | $49.60 | $49.59 | $49.60 | $49.60 | 541 |
2022-11-23 | $49.49 | $49.51 | $49.30 | $49.47 | $49.47 | 6,689 |
2022-11-22 | $49.06 | $49.50 | $49.02 | $49.50 | $49.50 | 6,868 |
2022-11-21 | $48.52 | $48.66 | $48.29 | $48.63 | $48.63 | 6,469 |
2022-11-18 | $48.31 | $48.58 | $48.31 | $48.58 | $48.58 | 519 |
2022-11-17 | $47.78 | $48.24 | $47.78 | $48.24 | $48.24 | 2,465 |
2022-11-16 | $48.52 | $48.52 | $48.17 | $48.23 | $48.23 | 3,997 |
2022-11-15 | $49.12 | $49.12 | $48.54 | $48.73 | $48.73 | 3,275 |
2022-11-14 | $48.91 | $49.10 | $48.45 | $48.45 | $48.45 | 5,482 |
2022-11-11 | $48.49 | $48.86 | $48.49 | $48.76 | $48.76 | 1,921 |
2022-11-10 | $47.52 | $48.27 | $47.52 | $48.27 | $48.27 | 12,278 |
2022-11-09 | $47.17 | $47.17 | $46.42 | $46.42 | $46.42 | 9,942 |
2022-11-08 | $47.22 | $47.50 | $47.06 | $47.21 | $47.21 | 13,365 |
2022-11-07 | $46.77 | $46.98 | $46.53 | $46.93 | $46.93 | 4,218 |
2022-11-04 | $46.41 | $46.74 | $46.03 | $46.59 | $46.59 | 4,909 |
2022-11-03 | $45.70 | $45.88 | $45.70 | $45.74 | $45.74 | 2,541 |
2022-11-02 | $46.60 | $47.22 | $45.99 | $46.01 | $46.01 | 17,681 |
2022-11-01 | $46.90 | $46.96 | $46.67 | $46.91 | $46.91 | 13,732 |
2022-10-31 | $46.71 | $46.87 | $46.68 | $46.68 | $46.68 | 1,659 |
2022-10-28 | $46.63 | $46.95 | $46.63 | $46.95 | $46.95 | 1,318 |
2022-10-27 | $46.50 | $46.50 | $45.98 | $45.98 | $45.98 | 980 |
2022-10-26 | $46.43 | $46.49 | $46.02 | $46.08 | $46.08 | 1,254 |
2022-10-25 | $45.31 | $45.94 | $45.31 | $45.94 | $45.94 | 4,576 |
2022-10-24 | $44.93 | $45.21 | $44.93 | $45.21 | $45.21 | 3,019 |
2022-10-21 | $44.23 | $44.63 | $44.23 | $44.63 | $44.63 | 989 |
2022-10-20 | $43.88 | $43.88 | $43.74 | $43.74 | $43.74 | 817 |
2022-10-19 | $44.20 | $44.20 | $43.83 | $43.93 | $43.93 | 1,128 |
2022-10-18 | $44.52 | $44.66 | $44.18 | $44.34 | $44.34 | 2,933 |
2022-10-17 | $43.90 | $43.90 | $43.70 | $43.81 | $43.81 | 7,652 |
2022-10-14 | $43.60 | $43.62 | $43.16 | $43.16 | $43.16 | 2,115 |
2022-10-13 | $42.34 | $43.99 | $42.28 | $43.98 | $43.98 | 3,785 |
2022-10-12 | $43.00 | $43.00 | $42.81 | $42.81 | $42.81 | 15,448 |
2022-10-11 | $42.74 | $43.33 | $42.74 | $42.93 | $42.93 | 1,107 |
2022-10-10 | $42.89 | $42.92 | $42.75 | $42.90 | $42.90 | 1,189 |
2022-10-07 | $43.24 | $43.36 | $42.77 | $42.95 | $42.95 | 2,566 |
2022-10-06 | $44.37 | $44.41 | $43.88 | $43.90 | $43.90 | 3,895 |
2022-10-05 | $44.44 | $44.65 | $44.39 | $44.39 | $44.39 | 2,197 |
2022-10-04 | $43.74 | $44.48 | $43.74 | $44.48 | $44.48 | 6,153 |
2022-10-03 | $42.51 | $43.27 | $42.50 | $43.11 | $43.11 | 4,040 |
2022-09-30 | $42.40 | $42.82 | $41.99 | $41.99 | $41.99 | 6,043 |
2022-09-29 | $42.29 | $42.51 | $42.29 | $42.51 | $42.51 | 7,943 |
2022-09-28 | $43.01 | $43.48 | $43.01 | $43.43 | $43.43 | 1,484 |
2022-09-27 | $42.68 | $42.91 | $42.22 | $42.37 | $42.37 | 3,519 |
2022-09-26 | $42.85 | $43.02 | $42.39 | $42.46 | $42.46 | 10,615 |
2022-09-23 | $43.81 | $43.81 | $42.60 | $43.04 | $43.04 | 20,209 |
2022-09-22 | $44.58 | $44.58 | $44.04 | $44.05 | $44.05 | 54,477 |
2022-09-21 | $45.21 | $45.35 | $44.43 | $44.43 | $44.43 | 2,029 |
2022-09-20 | $45.36 | $45.36 | $44.72 | $45.00 | $45.00 | 8,756 |
2022-09-19 | $45.27 | $46.03 | $45.27 | $46.02 | $45.66 | 9,135 |
2022-09-16 | $45.49 | $45.78 | $45.42 | $45.78 | $45.78 | 3,610 |
2022-09-15 | $46.29 | $46.48 | $46.17 | $46.17 | $46.17 | 1,813 |
2022-09-14 | $46.27 | $46.49 | $46.03 | $46.33 | $46.33 | 3,057 |
2022-09-13 | $47.39 | $47.39 | $46.48 | $46.52 | $46.52 | 5,641 |
2022-09-12 | $48.61 | $48.61 | $48.32 | $48.42 | $48.42 | 2,768 |
2022-09-09 | $47.93 | $48.01 | $47.77 | $48.01 | $48.01 | 2,033 |
2022-09-08 | $47.01 | $47.17 | $47.01 | $47.17 | $47.17 | 791 |
2022-09-07 | $46.16 | $46.86 | $46.16 | $46.86 | $46.86 | 5,586 |
2022-09-06 | $46.68 | $46.68 | $46.12 | $46.18 | $46.18 | 4,227 |
2022-09-02 | $47.31 | $47.52 | $46.51 | $46.51 | $46.51 | 1,896 |
2022-09-01 | $46.82 | $46.89 | $46.25 | $46.89 | $46.89 | 13,983 |
2022-08-31 | $47.13 | $47.26 | $46.85 | $46.88 | $46.88 | 9,459 |
2022-08-30 | $48.19 | $48.19 | $47.25 | $47.25 | $47.25 | 1,810 |
2022-08-29 | $47.98 | $48.18 | $47.77 | $47.92 | $47.92 | 5,052 |
2022-08-26 | $48.84 | $48.84 | $48.14 | $48.14 | $48.14 | 1,919 |
2022-08-25 | $49.34 | $49.59 | $49.18 | $49.59 | $49.59 | 3,195 |
2022-08-24 | $48.88 | $48.98 | $48.76 | $48.91 | $48.91 | 1,420 |
2022-08-23 | $49.12 | $49.14 | $48.86 | $48.88 | $48.88 | 8,098 |
2022-08-22 | $49.00 | $49.01 | $48.67 | $48.75 | $48.75 | 7,903 |
2022-08-19 | $49.77 | $49.80 | $49.64 | $49.76 | $49.76 | 4,979 |
2022-08-18 | $50.01 | $50.25 | $50.00 | $50.20 | $50.20 | 2,822 |
2022-08-17 | $50.03 | $50.17 | $49.90 | $50.01 | $50.01 | 3,029 |
2022-08-16 | $50.27 | $50.74 | $50.27 | $50.53 | $50.53 | 4,536 |
2022-08-15 | $50.13 | $50.26 | $49.97 | $50.26 | $50.26 | 8,001 |
2022-08-12 | $49.86 | $50.14 | $49.86 | $50.14 | $50.14 | 1,152 |
2022-08-11 | $49.30 | $49.74 | $49.30 | $49.51 | $49.51 | 4,749 |
2022-08-10 | $49.00 | $49.27 | $49.00 | $49.22 | $49.22 | 8,710 |
2022-08-09 | $48.37 | $48.37 | $48.11 | $48.30 | $48.30 | 6,682 |
2022-08-08 | $48.94 | $48.94 | $48.57 | $48.57 | $48.57 | 1,253 |
2022-08-05 | $48.18 | $48.39 | $48.16 | $48.39 | $48.39 | 29,249 |
2022-08-04 | $48.54 | $48.54 | $48.35 | $48.37 | $48.37 | 20,307 |
2022-08-03 | $48.50 | $48.74 | $48.29 | $48.70 | $48.70 | 11,737 |
2022-08-02 | $48.26 | $48.49 | $48.13 | $48.13 | $48.13 | 7,601 |
2022-08-01 | $48.60 | $48.70 | $48.30 | $48.64 | $48.64 | 3,240 |
2022-07-29 | $48.20 | $48.73 | $48.20 | $48.65 | $48.65 | 1,063 |
2022-07-28 | $47.97 | $48.29 | $47.62 | $48.25 | $48.25 | 10,122 |
2022-07-27 | $47.13 | $47.84 | $47.12 | $47.82 | $47.82 | 4,074 |
2022-07-26 | $47.37 | $47.41 | $47.16 | $47.16 | $47.16 | 1,469 |
2022-07-25 | $47.20 | $47.47 | $47.20 | $47.43 | $47.43 | 1,655 |
2022-07-22 | $47.52 | $47.56 | $46.92 | $47.12 | $47.12 | 30,372 |
2022-07-21 | $47.29 | $47.51 | $47.00 | $47.51 | $47.51 | 2,101 |
2022-07-20 | $47.48 | $47.56 | $47.07 | $47.46 | $47.46 | 5,194 |
2022-07-19 | $46.87 | $47.34 | $46.87 | $47.34 | $47.34 | 1,737 |
2022-07-18 | $46.77 | $46.83 | $46.24 | $46.24 | $46.24 | 1,862 |
2022-07-15 | $46.17 | $46.34 | $46.12 | $46.34 | $46.34 | 3,599 |
2022-07-14 | $45.73 | $45.73 | $45.14 | $45.64 | $45.64 | 7,535 |
2022-07-13 | $45.95 | $46.25 | $45.92 | $46.05 | $46.05 | 3,166 |
2022-07-12 | $46.05 | $46.64 | $46.05 | $46.29 | $46.29 | 6,710 |
2022-07-11 | $46.39 | $46.54 | $46.33 | $46.33 | $46.33 | 1,579 |
2022-07-08 | $46.92 | $46.92 | $46.50 | $46.70 | $46.70 | 3,450 |
2022-07-07 | $46.66 | $46.87 | $46.66 | $46.79 | $46.79 | 4,598 |
2022-07-06 | $45.95 | $46.36 | $45.75 | $46.09 | $46.09 | 5,324 |
2022-07-05 | $45.96 | $46.10 | $45.31 | $46.10 | $46.10 | 9,631 |
2022-07-01 | $46.12 | $46.44 | $45.70 | $46.44 | $46.44 | 6,996 |
2022-06-30 | $46.14 | $46.19 | $45.87 | $45.97 | $45.97 | 15,833 |
2022-06-29 | $47.12 | $47.12 | $46.26 | $46.46 | $46.46 | 13,527 |
2022-06-28 | $47.89 | $47.90 | $46.83 | $46.83 | $46.83 | 4,265 |
2022-06-27 | $47.33 | $47.45 | $47.17 | $47.29 | $47.29 | 2,207 |
2022-06-24 | $46.44 | $47.20 | $46.44 | $47.19 | $47.19 | 18,583 |
2022-06-23 | $46.12 | $46.12 | $45.55 | $45.93 | $45.93 | 19,825 |
2022-06-22 | $45.53 | $46.02 | $45.46 | $45.83 | $45.83 | 4,059 |
2022-06-21 | $45.85 | $46.05 | $45.85 | $45.94 | $45.94 | 6,818 |
2022-06-17 | $45.46 | $45.59 | $45.13 | $45.31 | $44.98 | 3,551 |
2022-06-16 | $46.11 | $46.11 | $45.07 | $45.28 | $44.95 | 15,473 |
2022-06-15 | $47.25 | $47.43 | $46.42 | $46.93 | $46.59 | 9,757 |
2022-06-14 | $47.17 | $47.17 | $46.25 | $46.61 | $46.27 | 5,561 |
2022-06-13 | $47.56 | $47.56 | $46.74 | $46.74 | $46.41 | 18,116 |
2022-06-10 | $48.74 | $48.81 | $48.72 | $48.72 | $48.37 | 797 |
2022-06-09 | $50.75 | $50.89 | $49.84 | $49.84 | $49.48 | 2,785 |
2022-06-08 | $51.32 | $51.37 | $50.82 | $50.82 | $50.45 | 3,012 |
2022-06-07 | $50.87 | $51.62 | $50.87 | $51.62 | $51.25 | 3,681 |
2022-06-06 | $51.42 | $51.44 | $51.07 | $51.16 | $50.79 | 2,644 |
2022-06-03 | $50.98 | $51.19 | $50.95 | $51.00 | $50.64 | 6,706 |
2022-06-02 | $51.33 | $51.43 | $50.69 | $51.43 | $51.06 | 5,193 |
2022-06-01 | $51.65 | $51.65 | $50.75 | $51.11 | $50.74 | 7,763 |
2022-05-31 | $51.62 | $51.72 | $51.32 | $51.49 | $51.11 | 4,773 |
2022-05-27 | $51.30 | $51.85 | $51.30 | $51.85 | $51.48 | 3,462 |
2022-05-26 | $50.54 | $51.13 | $50.54 | $50.99 | $50.63 | 3,923 |
2022-05-25 | $50.15 | $50.33 | $49.77 | $50.27 | $49.91 | 5,648 |
2022-05-24 | $49.42 | $49.77 | $48.86 | $49.66 | $49.30 | 3,368 |
2022-05-23 | $49.28 | $49.82 | $49.28 | $49.62 | $49.26 | 1,431 |
2022-05-20 | $49.24 | $49.24 | $48.30 | $49.02 | $48.66 | 5,989 |
2022-05-19 | $49.15 | $49.15 | $48.77 | $49.09 | $48.74 | 2,346 |
2022-05-18 | $50.67 | $50.67 | $49.39 | $49.40 | $49.05 | 4,776 |
2022-05-17 | $50.77 | $51.36 | $50.77 | $51.29 | $50.92 | 17,795 |
2022-05-16 | $50.48 | $50.80 | $50.23 | $50.46 | $50.10 | 3,214 |
2022-05-13 | $49.94 | $50.29 | $49.94 | $50.24 | $49.88 | 8,536 |
2022-05-12 | $49.10 | $49.40 | $49.00 | $49.40 | $49.05 | 4,365 |
2022-05-11 | $49.96 | $50.42 | $49.21 | $49.21 | $48.85 | 15,053 |
2022-05-10 | $50.64 | $50.64 | $49.25 | $49.71 | $49.35 | 10,200 |
2022-05-09 | $50.22 | $50.28 | $49.74 | $49.82 | $49.46 | 13,476 |
2022-05-06 | $50.79 | $50.86 | $50.46 | $50.84 | $50.47 | 3,362 |
2022-05-05 | $51.29 | $51.34 | $50.82 | $50.86 | $50.50 | 1,050 |
2022-05-04 | $50.99 | $52.24 | $50.84 | $52.15 | $51.77 | 11,018 |
2022-05-03 | $50.33 | $50.85 | $50.33 | $50.78 | $50.42 | 3,652 |
2022-05-02 | $49.88 | $50.44 | $49.39 | $50.18 | $49.82 | 4,143 |
2022-04-29 | $51.15 | $51.15 | $49.94 | $49.94 | $49.58 | 30,113 |
2022-04-28 | $50.93 | $51.60 | $50.55 | $51.47 | $51.10 | 2,246 |
2022-04-27 | $50.69 | $51.07 | $50.66 | $50.66 | $50.29 | 1,640 |
2022-04-26 | $51.39 | $51.39 | $50.75 | $50.75 | $50.39 | 1,085 |
2022-04-25 | $50.62 | $51.58 | $50.48 | $51.58 | $51.21 | 4,829 |
2022-04-22 | $52.04 | $52.06 | $51.53 | $51.53 | $51.16 | 8,188 |
2022-04-21 | $53.68 | $53.68 | $52.71 | $52.71 | $52.33 | 6,309 |
2022-04-20 | $53.37 | $53.58 | $53.30 | $53.42 | $53.04 | 10,809 |
2022-04-19 | $52.38 | $53.08 | $52.38 | $52.95 | $52.57 | 3,788 |
2022-04-18 | $52.12 | $52.55 | $52.12 | $52.31 | $51.93 | 11,344 |
2022-04-14 | $52.61 | $52.67 | $52.34 | $52.34 | $51.97 | 2,612 |
2022-04-13 | $52.02 | $52.47 | $52.02 | $52.44 | $52.06 | 6,384 |
2022-04-12 | $52.33 | $52.50 | $51.87 | $52.01 | $51.63 | 5,355 |
2022-04-11 | $52.41 | $52.42 | $51.94 | $51.94 | $51.56 | 2,017 |
2022-04-08 | $52.21 | $52.48 | $52.21 | $52.26 | $51.88 | 5,373 |
2022-04-07 | $51.77 | $52.31 | $51.66 | $52.17 | $51.79 | 3,100 |
2022-04-06 | $51.49 | $51.95 | $51.49 | $51.86 | $51.48 | 4,043 |
2022-04-05 | $52.30 | $52.57 | $51.79 | $51.79 | $51.41 | 9,372 |
2022-04-04 | $51.99 | $52.29 | $51.92 | $52.25 | $51.87 | 5,120 |
2022-04-01 | $52.15 | $52.21 | $51.75 | $52.21 | $51.83 | 7,643 |
2022-03-31 | $52.83 | $52.83 | $52.07 | $52.07 | $51.69 | 6,496 |
2022-03-30 | $53.19 | $53.24 | $52.69 | $52.84 | $52.46 | 1,531 |
2022-03-29 | $52.73 | $53.09 | $52.52 | $53.06 | $52.68 | 3,272 |
2022-03-28 | $52.51 | $52.51 | $52.08 | $52.42 | $52.04 | 3,614 |
2022-03-25 | $52.22 | $52.50 | $52.22 | $52.50 | $52.12 | 12,765 |
2022-03-24 | $51.70 | $52.02 | $51.60 | $52.02 | $51.64 | 25,373 |
2022-03-23 | $51.88 | $51.88 | $51.38 | $51.38 | $51.01 | 2,720 |
2022-03-22 | $51.65 | $51.89 | $51.64 | $51.80 | $51.43 | 3,785 |
2022-03-21 | $51.99 | $51.99 | $51.63 | $51.81 | $51.19 | 6,624 |
2022-03-18 | $51.30 | $51.72 | $51.17 | $51.67 | $51.05 | 12,615 |
2022-03-17 | $50.91 | $51.52 | $50.91 | $51.47 | $50.85 | 3,323 |
2022-03-16 | $50.80 | $50.90 | $50.35 | $50.90 | $50.28 | 6,241 |
2022-03-15 | $49.97 | $50.46 | $49.97 | $50.45 | $49.84 | 7,254 |
2022-03-14 | $50.51 | $50.60 | $49.92 | $50.02 | $49.42 | 6,833 |
2022-03-11 | $50.64 | $50.85 | $50.29 | $50.29 | $49.68 | 3,719 |
2022-03-10 | $50.42 | $50.52 | $50.13 | $50.52 | $49.91 | 13,604 |
2022-03-09 | $50.45 | $50.94 | $50.45 | $50.57 | $49.96 | 5,545 |
2022-03-08 | $50.34 | $50.65 | $50.06 | $50.06 | $49.46 | 22,872 |
2022-03-07 | $51.15 | $51.18 | $50.33 | $50.33 | $49.72 | 5,629 |
2022-03-04 | $50.89 | $51.37 | $50.89 | $51.36 | $50.75 | 2,646 |
2022-03-03 | $51.47 | $51.54 | $51.07 | $51.39 | $50.77 | 19,445 |
2022-03-02 | $50.59 | $51.35 | $50.59 | $51.17 | $50.55 | 30,286 |
2022-03-01 | $50.39 | $50.39 | $49.71 | $49.95 | $49.35 | 11,166 |
2022-02-28 | $50.23 | $50.68 | $50.05 | $50.55 | $49.95 | 19,759 |
2022-02-25 | $49.74 | $50.64 | $49.64 | $50.61 | $50.00 | 5,976 |
2022-02-24 | $48.53 | $49.30 | $48.30 | $49.30 | $48.70 | 9,540 |
2022-02-23 | $49.99 | $49.99 | $49.07 | $49.07 | $48.48 | 20,661 |
2022-02-22 | $50.02 | $50.15 | $49.46 | $49.70 | $49.10 | 11,386 |
2022-02-18 | $50.48 | $50.48 | $50.00 | $50.19 | $49.59 | 16,298 |
2022-02-17 | $50.47 | $50.77 | $50.36 | $50.40 | $49.79 | 20,538 |
2022-02-16 | $50.56 | $51.02 | $50.56 | $50.98 | $50.37 | 22,860 |
2022-02-15 | $50.72 | $50.87 | $50.71 | $50.87 | $50.26 | 83,782 |
2022-02-14 | $50.82 | $50.82 | $50.05 | $50.24 | $49.63 | 32,343 |
2022-02-11 | $51.47 | $51.47 | $50.73 | $50.73 | $50.12 | 9,264 |
2022-02-10 | $51.69 | $52.09 | $50.99 | $51.18 | $50.56 | 17,269 |
2022-02-09 | $51.95 | $52.11 | $51.89 | $52.10 | $51.47 | 5,117 |
2022-02-08 | $50.89 | $51.46 | $50.89 | $51.46 | $50.84 | 6,031 |
2022-02-07 | $50.94 | $51.33 | $50.94 | $50.99 | $50.38 | 5,364 |
2022-02-04 | $51.17 | $51.28 | $50.62 | $50.97 | $50.36 | 14,486 |
2022-02-03 | $51.57 | $51.76 | $51.26 | $51.26 | $50.64 | 6,978 |
2022-02-02 | $51.65 | $52.02 | $51.48 | $51.97 | $51.34 | 9,439 |
2022-02-01 | $51.18 | $51.52 | $50.97 | $51.50 | $50.88 | 12,459 |
2022-01-31 | $50.45 | $51.22 | $50.45 | $51.21 | $50.60 | 8,584 |
2022-01-28 | $49.72 | $50.61 | $49.54 | $50.61 | $50.00 | 10,664 |
2022-01-27 | $50.86 | $50.88 | $49.75 | $49.93 | $49.33 | 9,774 |
2022-01-26 | $50.69 | $51.05 | $50.00 | $50.15 | $49.55 | 17,586 |
2022-01-25 | $50.21 | $50.47 | $49.85 | $50.30 | $49.69 | 7,089 |
2022-01-24 | $49.84 | $50.71 | $49.32 | $50.71 | $50.10 | 8,863 |
2022-01-21 | $50.79 | $51.24 | $50.39 | $50.41 | $49.80 | 18,807 |
2022-01-20 | $52.11 | $52.16 | $50.93 | $50.94 | $50.33 | 8,647 |
2022-01-19 | $52.56 | $52.56 | $51.76 | $51.76 | $51.14 | 5,289 |
2022-01-18 | $52.90 | $52.90 | $52.33 | $52.33 | $51.70 | 7,612 |
2022-01-14 | $52.74 | $53.23 | $52.74 | $53.23 | $52.58 | 3,514 |
2022-01-13 | $53.35 | $53.48 | $53.07 | $53.07 | $52.43 | 36,241 |
2022-01-12 | $53.41 | $53.41 | $53.07 | $53.18 | $52.54 | 29,981 |
2022-01-11 | $52.83 | $53.22 | $52.72 | $53.19 | $52.55 | 5,682 |
2022-01-10 | $52.73 | $52.96 | $52.30 | $52.96 | $52.32 | 4,480 |
2022-01-07 | $53.00 | $53.11 | $52.90 | $52.93 | $52.29 | 2,018 |
2022-01-06 | $53.00 | $53.14 | $52.82 | $52.88 | $52.25 | 3,975 |
2022-01-05 | $53.66 | $53.85 | $52.94 | $52.94 | $52.31 | 6,984 |
2022-01-04 | $53.24 | $53.63 | $53.24 | $53.55 | $52.90 | 2,741 |
2022-01-03 | $53.01 | $53.06 | $52.78 | $53.06 | $52.42 | 10,488 |
2021-12-31 | $52.99 | $53.09 | $52.94 | $52.94 | $52.30 | 5,906 |
2021-12-30 | $53.30 | $53.31 | $52.95 | $52.95 | $52.32 | 24,537 |
2021-12-29 | $52.88 | $53.11 | $52.88 | $53.11 | $52.47 | 16,264 |
2021-12-28 | $52.92 | $52.92 | $52.72 | $52.79 | $52.15 | 2,570 |
2021-12-27 | $52.25 | $52.72 | $52.25 | $52.72 | $52.09 | 14,396 |
2021-12-23 | $52.04 | $52.23 | $52.04 | $52.13 | $51.50 | 3,382 |
2021-12-22 | $51.41 | $51.76 | $51.41 | $51.76 | $51.14 | 1,269 |
2021-12-21 | $51.14 | $51.45 | $51.00 | $51.45 | $50.83 | 15,098 |
2021-12-20 | $50.56 | $50.69 | $50.27 | $50.69 | $50.08 | 9,061 |
2021-12-17 | $51.37 | $51.75 | $51.37 | $51.39 | $50.77 | 8,556 |
2021-12-16 | $52.19 | $52.27 | $51.76 | $51.79 | $51.17 | 10,928 |
2021-12-15 | $51.38 | $52.15 | $51.37 | $52.15 | $51.26 | 1,197 |
2021-12-14 | $51.50 | $51.67 | $51.32 | $51.43 | $50.55 | 4,627 |
2021-12-13 | $51.59 | $51.61 | $51.52 | $51.55 | $50.67 | 10,853 |
2021-12-10 | $51.70 | $51.82 | $51.50 | $51.82 | $50.93 | 8,279 |
2021-12-09 | $51.46 | $51.49 | $51.25 | $51.25 | $50.37 | 1,801 |
2021-12-08 | $51.85 | $51.85 | $51.41 | $51.51 | $50.63 | 5,267 |
2021-12-07 | $51.25 | $51.64 | $51.25 | $51.50 | $50.61 | 3,127 |
2021-12-06 | $50.81 | $50.97 | $50.72 | $50.72 | $49.85 | 3,560 |
2021-12-03 | $50.83 | $50.83 | $49.95 | $50.20 | $49.35 | 5,226 |
2021-12-02 | $50.03 | $50.44 | $49.93 | $50.23 | $49.37 | 2,405 |
2021-12-01 | $50.60 | $50.85 | $49.50 | $49.50 | $48.65 | 10,584 |
2021-11-30 | $50.98 | $50.98 | $49.96 | $49.96 | $49.11 | 5,932 |
2021-11-29 | $51.58 | $51.58 | $50.99 | $51.18 | $50.31 | 3,564 |
2021-11-26 | $50.96 | $51.22 | $50.72 | $50.90 | $50.02 | 3,664 |
2021-11-24 | $51.75 | $51.81 | $51.71 | $51.81 | $50.93 | 2,956 |
2021-11-23 | $51.67 | $51.87 | $51.67 | $51.87 | $50.98 | 5,147 |
2021-11-22 | $52.09 | $52.17 | $51.85 | $51.85 | $50.96 | 47,042 |
2021-11-19 | $51.71 | $51.81 | $51.57 | $51.57 | $50.69 | 2,987 |
2021-11-18 | $51.63 | $51.84 | $51.62 | $51.82 | $50.93 | 3,037 |
2021-11-17 | $51.97 | $51.97 | $51.80 | $51.84 | $50.95 | 1,642 |
2021-11-16 | $52.26 | $52.38 | $52.18 | $52.18 | $51.29 | 2,019 |
2021-11-15 | $52.39 | $52.42 | $52.26 | $52.27 | $51.37 | 17,689 |
2021-11-12 | $52.07 | $52.32 | $52.07 | $52.21 | $51.32 | 1,599 |
2021-11-11 | $51.92 | $51.96 | $51.74 | $51.92 | $51.03 | 11,146 |
2021-11-10 | $51.76 | $51.90 | $51.63 | $51.63 | $50.75 | 4,399 |
2021-11-09 | $51.92 | $51.92 | $51.71 | $51.81 | $50.93 | 5,832 |
2021-11-08 | $51.87 | $51.87 | $51.82 | $51.83 | $50.94 | 1,342 |
2021-11-05 | $52.05 | $52.05 | $51.82 | $51.82 | $50.94 | 1,282 |
2021-11-04 | $51.79 | $51.79 | $51.37 | $51.48 | $50.60 | 1,936 |
2021-11-03 | $51.37 | $51.73 | $51.37 | $51.73 | $50.85 | 332,862 |
2021-11-02 | $51.06 | $51.26 | $51.05 | $51.26 | $50.38 | 21,862 |
2021-11-01 | $50.69 | $51.04 | $50.66 | $50.94 | $50.07 | 14,940 |
2021-10-29 | $50.48 | $50.58 | $50.38 | $50.49 | $49.62 | 11,447 |
2021-10-28 | $50.46 | $50.54 | $50.38 | $50.54 | $49.67 | 9,095 |
2021-10-27 | $50.91 | $50.91 | $50.15 | $50.15 | $49.29 | 1,955 |
2021-10-26 | $51.00 | $51.02 | $50.83 | $50.84 | $49.97 | 9,791 |
2021-10-25 | $50.89 | $51.18 | $50.89 | $51.01 | $50.14 | 5,529 |
2021-10-22 | $50.97 | $51.01 | $50.85 | $50.88 | $50.01 | 7,318 |
2021-10-21 | $50.76 | $50.91 | $50.76 | $50.91 | $50.04 | 1,558 |
2021-10-20 | $50.95 | $50.95 | $50.89 | $50.90 | $50.02 | 2,515 |
2021-10-19 | $50.70 | $50.70 | $50.43 | $50.55 | $49.68 | 37,845 |
2021-10-18 | $50.32 | $50.46 | $50.32 | $50.39 | $49.53 | 2,025 |
2021-10-15 | $50.69 | $50.69 | $50.39 | $50.40 | $49.54 | 14,651 |
2021-10-14 | $49.72 | $50.36 | $49.72 | $50.30 | $49.44 | 4,524 |
2021-10-13 | $49.22 | $49.53 | $49.22 | $49.44 | $48.60 | 25,242 |
2021-10-12 | $49.34 | $49.50 | $49.20 | $49.35 | $48.51 | 12,351 |
2021-10-11 | $49.97 | $49.97 | $49.49 | $49.49 | $48.64 | 303,216 |
2021-10-08 | $49.77 | $49.77 | $49.57 | $49.62 | $48.78 | 723 |
2021-10-07 | $49.83 | $50.07 | $49.71 | $49.71 | $48.86 | 10,265 |
2021-10-06 | $49.02 | $49.27 | $48.64 | $49.27 | $48.43 | 104,583 |
2021-10-05 | $49.52 | $49.56 | $49.38 | $49.38 | $48.53 | 4,135 |
2021-10-04 | $49.24 | $49.48 | $49.04 | $49.04 | $48.20 | 10,633 |
2021-10-01 | $49.03 | $49.48 | $48.65 | $49.34 | $48.50 | 56,790 |
2021-09-30 | $50.02 | $50.02 | $48.97 | $48.97 | $48.13 | 38,126 |
2021-09-29 | $49.88 | $50.03 | $49.63 | $49.79 | $48.94 | 8,790 |
2021-09-28 | $49.84 | $49.96 | $49.62 | $49.64 | $48.79 | 19,339 |
2021-09-27 | $49.99 | $50.57 | $49.99 | $50.33 | $49.47 | 34,020 |
2021-09-24 | $50.14 | $50.24 | $50.12 | $50.17 | $49.31 | 17,007 |
2021-09-23 | $50.31 | $50.45 | $50.15 | $50.15 | $49.29 | 12,209 |
2021-09-22 | $49.62 | $49.87 | $49.61 | $49.63 | $48.78 | 16,709 |
2021-09-21 | $49.70 | $49.73 | $49.28 | $49.30 | $48.46 | 4,887 |
2021-09-20 | $49.89 | $49.89 | $49.11 | $49.66 | $48.60 | 19,269 |
2021-09-17 | $50.41 | $50.49 | $50.31 | $50.40 | $49.33 | 34,806 |
2021-09-16 | $50.78 | $50.96 | $50.71 | $50.79 | $49.71 | 3,200 |
2021-09-15 | $50.67 | $50.86 | $50.56 | $50.86 | $49.78 | 49,871 |
2021-09-14 | $51.16 | $51.16 | $50.29 | $50.40 | $49.33 | 5,593 |
2021-09-13 | $50.92 | $50.95 | $50.79 | $50.88 | $49.80 | 1,913 |
2021-09-10 | $51.31 | $51.31 | $50.67 | $50.67 | $49.59 | 3,226 |
2021-09-09 | $51.35 | $51.47 | $51.16 | $51.16 | $50.08 | 1,474 |
2021-09-08 | $51.62 | $51.62 | $51.21 | $51.37 | $50.28 | 6,567 |
2021-09-07 | $52.08 | $52.08 | $51.49 | $51.51 | $50.42 | 4,565 |
2021-09-03 | $52.25 | $52.25 | $51.95 | $52.00 | $50.89 | 36,587 |
2021-09-02 | $52.03 | $52.15 | $51.96 | $52.15 | $51.04 | 3,675 |
2021-09-01 | $51.85 | $51.90 | $51.73 | $51.77 | $50.68 | 2,610 |
2021-08-31 | $52.10 | $52.10 | $51.80 | $51.84 | $50.74 | 4,086 |
2021-08-30 | $52.17 | $52.17 | $51.89 | $51.89 | $50.79 | 3,053 |
2021-08-27 | $51.79 | $51.93 | $51.79 | $51.89 | $50.79 | 1,367 |
2021-08-26 | $51.56 | $51.65 | $51.47 | $51.47 | $50.38 | 1,893 |
2021-08-25 | $51.85 | $51.96 | $51.85 | $51.86 | $50.76 | 2,032 |
2021-08-24 | $51.60 | $51.76 | $51.60 | $51.62 | $50.53 | 3,906 |
2021-08-23 | $51.56 | $51.62 | $51.41 | $51.54 | $50.45 | 5,756 |
2021-08-20 | $50.93 | $51.18 | $50.93 | $51.17 | $50.09 | 3,737 |
2021-08-19 | $50.82 | $50.82 | $50.48 | $50.67 | $49.59 | 10,106 |
2021-08-18 | $51.56 | $51.56 | $50.97 | $50.97 | $49.89 | 3,600 |
2021-08-17 | $51.77 | $51.77 | $51.14 | $51.51 | $50.42 | 7,693 |
2021-08-16 | $51.68 | $51.86 | $51.65 | $51.86 | $50.76 | 2,118 |
2021-08-13 | $51.80 | $51.82 | $51.73 | $51.73 | $50.63 | 2,163 |
2021-08-12 | $51.57 | $51.81 | $51.57 | $51.76 | $50.67 | 13,013 |
2021-08-11 | $51.77 | $51.83 | $51.60 | $51.81 | $50.71 | 2,083 |
2021-08-10 | $51.60 | $51.64 | $51.59 | $51.59 | $50.50 | 1,403 |
2021-08-09 | $51.08 | $51.47 | $51.08 | $51.37 | $50.28 | 2,465 |
2021-08-06 | $51.18 | $51.31 | $51.18 | $51.23 | $50.14 | 2,467 |
2021-08-05 | $51.15 | $51.15 | $50.96 | $51.09 | $50.01 | 5,919 |
2021-08-04 | $51.24 | $51.24 | $50.94 | $50.94 | $49.86 | 8,163 |
2021-08-03 | $50.93 | $51.31 | $50.57 | $51.31 | $50.23 | 4,595 |
2021-08-02 | $50.84 | $50.85 | $50.67 | $50.67 | $49.59 | 3,959 |
2021-07-30 | $51.03 | $51.03 | $50.74 | $50.74 | $49.67 | 12,063 |
2021-07-29 | $50.73 | $51.03 | $50.73 | $50.87 | $49.79 | 3,326 |
2021-07-28 | $50.42 | $50.71 | $50.35 | $50.54 | $49.47 | 5,955 |
2021-07-27 | $50.54 | $50.54 | $50.28 | $50.52 | $49.45 | 7,086 |
2021-07-26 | $50.58 | $50.66 | $50.57 | $50.65 | $49.57 | 3,118 |
2021-07-23 | $50.38 | $50.55 | $50.30 | $50.55 | $49.48 | 11,918 |
2021-07-22 | $50.05 | $50.10 | $50.01 | $50.04 | $48.98 | 2,778 |
2021-07-21 | $50.21 | $50.21 | $50.16 | $50.19 | $49.13 | 3,297 |
2021-07-20 | $49.30 | $50.09 | $49.30 | $49.81 | $48.76 | 4,733 |
2021-07-19 | $49.38 | $49.38 | $48.79 | $49.05 | $48.01 | 8,792 |
2021-07-16 | $50.16 | $50.16 | $49.66 | $49.66 | $48.61 | 2,967 |
2021-07-15 | $49.90 | $49.91 | $49.76 | $49.91 | $48.85 | 2,837 |
2021-07-14 | $50.19 | $50.19 | $49.92 | $50.00 | $48.94 | 11,022 |
2021-07-13 | $50.12 | $50.12 | $49.85 | $49.85 | $48.80 | 5,561 |
2021-07-12 | $50.05 | $50.34 | $50.04 | $50.28 | $49.21 | 1,854 |
2021-07-09 | $49.99 | $50.13 | $49.94 | $50.13 | $49.06 | 7,809 |
2021-07-08 | $49.47 | $49.60 | $49.15 | $49.45 | $48.40 | 7,092 |
2021-07-07 | $49.74 | $49.89 | $49.63 | $49.83 | $48.77 | 7,526 |
2021-07-06 | $50.00 | $50.00 | $49.32 | $49.65 | $48.60 | 5,767 |
2021-07-02 | $50.12 | $50.12 | $49.94 | $50.05 | $48.99 | 39,590 |
2021-07-01 | $49.77 | $50.07 | $49.77 | $49.94 | $48.88 | 4,568 |
2021-06-30 | $49.82 | $49.82 | $49.56 | $49.69 | $48.63 | 4,801 |
2021-06-29 | $49.80 | $49.87 | $49.53 | $49.56 | $48.51 | 9,239 |
2021-06-28 | $49.76 | $49.76 | $49.58 | $49.62 | $48.57 | 1,811 |
2021-06-25 | $49.54 | $49.72 | $49.47 | $49.72 | $48.67 | 5,160 |
2021-06-24 | $49.34 | $49.41 | $49.22 | $49.38 | $48.33 | 18,760 |
2021-06-23 | $49.30 | $49.31 | $49.12 | $49.12 | $48.08 | 2,610 |
2021-06-22 | $49.34 | $49.37 | $49.22 | $49.30 | $48.25 | 5,115 |
2021-06-21 | $49.25 | $49.45 | $49.25 | $49.44 | $48.18 | 4,670 |
2021-06-18 | $49.00 | $49.06 | $48.54 | $48.70 | $47.46 | 11,503 |
2021-06-17 | $49.64 | $49.64 | $49.46 | $49.51 | $48.24 | 8,253 |
2021-06-16 | $50.16 | $50.17 | $49.73 | $49.88 | $48.61 | 3,497 |
2021-06-15 | $50.37 | $50.37 | $50.25 | $50.33 | $49.05 | 2,773 |
2021-06-14 | $50.66 | $50.66 | $50.23 | $50.39 | $49.10 | 26,686 |
2021-06-11 | $50.84 | $50.84 | $50.54 | $50.67 | $49.38 | 6,413 |
2021-06-10 | $50.81 | $50.81 | $50.54 | $50.61 | $49.32 | 3,792 |
2021-06-09 | $50.70 | $50.74 | $50.53 | $50.53 | $49.24 | 3,836 |
2021-06-08 | $50.82 | $50.82 | $50.49 | $50.69 | $49.40 | 4,278 |
2021-06-07 | $50.78 | $50.78 | $50.54 | $50.63 | $49.34 | 4,148 |
2021-06-04 | $50.71 | $50.71 | $50.44 | $50.62 | $49.33 | 9,248 |
2021-06-03 | $50.41 | $50.44 | $50.10 | $50.42 | $49.14 | 5,464 |
2021-06-02 | $50.46 | $50.46 | $50.23 | $50.37 | $49.08 | 5,706 |
2021-06-01 | $50.58 | $50.58 | $50.12 | $50.24 | $48.96 | 4,607 |
2021-05-28 | $50.26 | $50.27 | $50.20 | $50.20 | $48.93 | 8,619 |
2021-05-27 | $50.35 | $50.37 | $50.24 | $50.24 | $48.96 | 8,125 |
2021-05-26 | $50.14 | $50.17 | $49.94 | $50.08 | $48.80 | 3,854 |
2021-05-25 | $50.42 | $50.42 | $49.92 | $49.92 | $48.65 | 6,167 |
2021-05-24 | $50.17 | $50.34 | $50.17 | $50.22 | $48.94 | 14,870 |
2021-05-21 | $50.12 | $50.24 | $49.95 | $49.95 | $48.68 | 3,263 |
2021-05-20 | $49.62 | $49.96 | $49.62 | $49.89 | $48.62 | 3,668 |
2021-05-19 | $49.14 | $49.59 | $49.00 | $49.59 | $48.33 | 11,514 |
2021-05-18 | $50.45 | $50.45 | $49.84 | $49.84 | $48.57 | 7,010 |
2021-05-17 | $50.29 | $50.34 | $50.25 | $50.27 | $48.99 | 3,623 |
2021-05-14 | $50.16 | $50.45 | $50.16 | $50.38 | $49.10 | 4,020 |
2021-05-13 | $49.18 | $49.95 | $49.18 | $49.79 | $48.52 | 4,550 |
2021-05-12 | $49.96 | $49.96 | $48.98 | $48.98 | $47.73 | 10,856 |
2021-05-11 | $50.14 | $50.24 | $49.86 | $50.10 | $48.82 | 7,483 |
2021-05-10 | $50.97 | $51.25 | $50.74 | $50.74 | $49.45 | 4,984 |
2021-05-07 | $50.48 | $50.73 | $50.48 | $50.73 | $49.44 | 1,940 |
2021-05-06 | $49.96 | $50.29 | $49.78 | $50.29 | $49.01 | 11,301 |
2021-05-05 | $50.06 | $50.06 | $49.72 | $49.89 | $48.62 | 6,900 |
2021-05-04 | $49.76 | $49.86 | $49.48 | $49.86 | $48.59 | 9,360 |
2021-05-03 | $49.31 | $50.00 | $49.31 | $49.82 | $48.55 | 13,985 |
2021-04-30 | $49.52 | $49.53 | $49.27 | $49.32 | $48.06 | 65,833 |
2021-04-29 | $49.73 | $49.79 | $49.40 | $49.74 | $48.47 | 82,255 |
2021-04-28 | $49.46 | $49.47 | $49.29 | $49.29 | $48.03 | 5,927 |
2021-04-27 | $49.50 | $49.50 | $49.24 | $49.38 | $48.12 | 7,377 |
2021-04-26 | $49.63 | $49.63 | $49.27 | $49.27 | $48.01 | 4,919 |
2021-04-23 | $48.90 | $49.37 | $48.90 | $49.30 | $48.04 | 10,835 |
2021-04-22 | $49.52 | $49.52 | $48.80 | $48.94 | $47.69 | 14,581 |
2021-04-21 | $49.00 | $49.30 | $48.86 | $49.30 | $48.04 | 15,080 |
2021-04-20 | $49.05 | $49.05 | $48.68 | $48.86 | $47.62 | 8,249 |
2021-04-19 | $49.50 | $49.50 | $49.02 | $49.08 | $47.83 | 4,875 |
2021-04-16 | $49.18 | $49.31 | $49.18 | $49.26 | $48.00 | 13,049 |
2021-04-15 | $48.78 | $48.97 | $48.78 | $48.94 | $47.70 | 13,515 |
2021-04-14 | $48.40 | $48.78 | $48.40 | $48.56 | $47.32 | 8,940 |
2021-04-13 | $48.53 | $48.58 | $48.40 | $48.57 | $47.34 | 6,078 |
2021-04-12 | $48.85 | $48.85 | $48.58 | $48.68 | $47.44 | 10,132 |
2021-04-09 | $48.50 | $48.61 | $48.39 | $48.61 | $47.37 | 8,118 |
2021-04-08 | $48.62 | $48.62 | $48.12 | $48.32 | $47.09 | 12,212 |
2021-04-07 | $48.32 | $48.32 | $48.14 | $48.17 | $46.95 | 7,711 |
2021-04-06 | $48.34 | $48.42 | $48.25 | $48.30 | $47.07 | 16,903 |
2021-04-05 | $48.30 | $48.38 | $48.05 | $48.32 | $47.09 | 24,580 |
2021-04-01 | $47.71 | $47.71 | $47.43 | $47.67 | $46.45 | 50,930 |
2021-03-31 | $47.77 | $47.77 | $47.37 | $47.37 | $46.16 | 6,806 |
2021-03-30 | $47.51 | $47.51 | $47.23 | $47.35 | $46.14 | 4,270 |
2021-03-29 | $47.35 | $47.61 | $47.30 | $47.36 | $46.15 | 3,210 |
2021-03-26 | $47.15 | $47.46 | $46.86 | $47.46 | $46.25 | 28,334 |
2021-03-25 | $46.10 | $46.85 | $45.90 | $46.75 | $45.56 | 66,501 |
2021-03-24 | $46.94 | $46.94 | $46.16 | $46.16 | $44.98 | 8,095 |
2021-03-23 | $47.33 | $47.33 | $46.41 | $46.47 | $45.29 | 11,828 |
2021-03-22 | $47.25 | $47.41 | $47.10 | $47.32 | $45.97 | 2,606 |
2021-03-19 | $47.15 | $47.37 | $46.92 | $47.18 | $45.83 | 54,517 |
2021-03-18 | $47.18 | $47.53 | $46.93 | $46.93 | $45.59 | 4,312 |
2021-03-17 | $47.04 | $47.22 | $46.82 | $47.22 | $45.87 | 5,489 |
2021-03-16 | $47.50 | $47.50 | $47.14 | $47.14 | $45.79 | 4,257 |
2021-03-15 | $47.15 | $47.31 | $46.99 | $47.31 | $45.96 | 4,398 |
2021-03-12 | $46.53 | $46.89 | $46.53 | $46.88 | $45.55 | 8,014 |
2021-03-11 | $46.62 | $46.68 | $46.41 | $46.49 | $45.16 | 75,293 |
2021-03-10 | $46.05 | $46.29 | $46.05 | $46.19 | $44.87 | 8,326 |
2021-03-09 | $45.86 | $46.07 | $45.71 | $45.72 | $44.42 | 16,086 |
2021-03-08 | $45.43 | $46.04 | $45.42 | $45.63 | $44.33 | 5,936 |
2021-03-05 | $44.64 | $45.23 | $44.27 | $45.21 | $43.92 | 8,750 |
2021-03-04 | $44.85 | $44.85 | $43.72 | $44.06 | $42.80 | 58,740 |
2021-03-03 | $44.94 | $45.09 | $44.71 | $44.71 | $43.43 | 6,560 |
2021-03-02 | $45.24 | $45.24 | $44.89 | $44.89 | $43.61 | 7,856 |
2021-03-01 | $44.97 | $45.31 | $44.97 | $45.12 | $43.83 | 8,063 |
2021-02-26 | $44.74 | $44.74 | $44.29 | $44.29 | $43.03 | 17,936 |
2021-02-25 | $45.33 | $45.55 | $44.37 | $44.51 | $43.24 | 7,492 |
2021-02-24 | $44.88 | $45.43 | $44.88 | $45.42 | $44.12 | 7,540 |
2021-02-23 | $44.37 | $44.95 | $44.37 | $44.84 | $43.56 | 3,316 |
2021-02-22 | $44.53 | $44.98 | $44.53 | $44.78 | $43.50 | 4,065 |
2021-02-19 | $44.69 | $44.73 | $44.62 | $44.62 | $43.34 | 3,598 |
2021-02-18 | $44.59 | $44.60 | $44.30 | $44.42 | $43.15 | 5,756 |
2021-02-17 | $44.61 | $44.76 | $44.46 | $44.73 | $43.45 | 6,825 |
2021-02-16 | $45.09 | $45.09 | $44.69 | $44.75 | $43.47 | 11,580 |
2021-02-12 | $44.69 | $44.81 | $44.65 | $44.81 | $43.53 | 14,335 |
2021-02-11 | $44.70 | $44.70 | $44.48 | $44.59 | $43.32 | 5,413 |
2021-02-10 | $44.89 | $44.89 | $44.35 | $44.57 | $43.29 | 12,076 |
2021-02-09 | $44.45 | $44.61 | $44.45 | $44.58 | $43.30 | 7,709 |
2021-02-08 | $44.31 | $44.42 | $44.16 | $44.42 | $43.15 | 15,264 |
2021-02-05 | $43.88 | $43.99 | $43.83 | $43.93 | $42.68 | 8,947 |
2021-02-04 | $43.49 | $43.73 | $43.49 | $43.73 | $42.48 | 2,638 |
2021-02-03 | $43.42 | $43.42 | $43.10 | $43.36 | $42.12 | 7,565 |
2021-02-02 | $43.20 | $43.42 | $43.15 | $43.15 | $41.92 | 11,620 |
2021-02-01 | $42.64 | $43.01 | $42.48 | $42.88 | $41.66 | 13,405 |
2021-01-29 | $43.58 | $43.58 | $42.45 | $42.46 | $41.25 | 25,368 |
2021-01-28 | $43.65 | $43.82 | $43.37 | $43.37 | $42.13 | 11,173 |
2021-01-27 | $43.78 | $43.78 | $43.29 | $43.29 | $42.05 | 11,792 |
2021-01-26 | $44.35 | $44.35 | $43.91 | $43.98 | $42.73 | 1,646 |
2021-01-25 | $43.82 | $44.01 | $43.82 | $44.01 | $42.75 | 4,356 |
2021-01-22 | $43.58 | $43.90 | $43.56 | $43.89 | $42.64 | 5,505 |
2021-01-21 | $44.16 | $44.16 | $44.03 | $44.03 | $42.77 | 3,368 |
2021-01-20 | $43.72 | $44.04 | $43.65 | $44.04 | $42.78 | 8,078 |
2021-01-19 | $43.86 | $43.86 | $43.65 | $43.68 | $42.43 | 8,392 |
2021-01-15 | $43.53 | $43.65 | $43.49 | $43.54 | $42.30 | 6,523 |
2021-01-14 | $43.81 | $43.95 | $43.76 | $43.76 | $42.51 | 3,985 |
2021-01-13 | $43.80 | $43.80 | $43.45 | $43.48 | $42.24 | 3,125 |
2021-01-12 | $43.58 | $43.64 | $43.58 | $43.64 | $42.39 | 4,137 |
2021-01-11 | $43.18 | $43.43 | $43.13 | $43.32 | $42.08 | 11,353 |
2021-01-08 | $43.44 | $43.44 | $43.02 | $43.32 | $42.08 | 5,116 |
2021-01-07 | $43.42 | $43.42 | $43.33 | $43.38 | $42.15 | 9,040 |
2021-01-06 | $42.11 | $43.14 | $42.11 | $43.02 | $41.80 | 5,155 |
2021-01-05 | $41.75 | $42.09 | $41.75 | $42.08 | $40.88 | 2,804 |
2021-01-04 | $42.14 | $42.21 | $41.63 | $41.83 | $40.63 | 5,275 |
2020-12-31 | $42.16 | $42.37 | $42.08 | $42.37 | $41.16 | 2,097 |
2020-12-30 | $42.25 | $42.25 | $42.06 | $42.12 | $40.92 | 2,421 |
2020-12-29 | $42.20 | $42.20 | $41.91 | $42.01 | $40.81 | 2,804 |
2020-12-28 | $42.54 | $42.54 | $42.17 | $42.17 | $40.96 | 3,357 |
2020-12-24 | $41.98 | $42.06 | $41.97 | $42.04 | $40.84 | 1,993 |
2020-12-23 | $42.00 | $42.16 | $41.93 | $42.03 | $40.84 | 3,934 |
2020-12-22 | $41.66 | $41.98 | $41.66 | $41.67 | $40.49 | 21,641 |
2020-12-21 | $41.37 | $41.83 | $41.11 | $41.71 | $40.52 | 4,147 |
2020-12-18 | $42.22 | $42.22 | $41.94 | $42.04 | $40.84 | 4,324 |
2020-12-17 | $42.13 | $42.30 | $42.13 | $42.30 | $41.09 | 1,677 |
2020-12-16 | $42.33 | $42.42 | $42.21 | $42.35 | $40.92 | 21,180 |
2020-12-15 | $42.02 | $42.44 | $42.00 | $42.34 | $40.92 | 9,079 |
2020-12-14 | $42.37 | $42.65 | $41.91 | $41.91 | $40.50 | 7,002 |
2020-12-11 | $42.18 | $42.18 | $41.96 | $42.15 | $40.73 | 4,248 |
2020-12-10 | $42.28 | $42.40 | $42.21 | $42.36 | $40.94 | 5,996 |
2020-12-09 | $42.76 | $42.76 | $42.33 | $42.49 | $41.06 | 2,971 |
2020-12-08 | $42.34 | $42.60 | $42.34 | $42.54 | $41.10 | 8,076 |
2020-12-07 | $42.47 | $42.47 | $42.18 | $42.36 | $40.93 | 7,053 |
2020-12-04 | $42.17 | $42.51 | $42.17 | $42.49 | $41.06 | 5,608 |
2020-12-03 | $42.98 | $42.98 | $41.87 | $42.02 | $40.61 | 13,448 |
2020-12-02 | $41.66 | $41.89 | $41.63 | $41.89 | $40.48 | 6,983 |
2020-12-01 | $41.77 | $41.92 | $41.57 | $41.76 | $40.35 | 18,655 |
2020-11-30 | $43.08 | $43.08 | $41.13 | $41.20 | $39.82 | 16,148 |
2020-11-27 | $41.86 | $41.86 | $41.53 | $41.60 | $40.20 | 7,593 |
2020-11-25 | $41.96 | $41.96 | $41.50 | $41.58 | $40.18 | 13,516 |
2020-11-24 | $41.51 | $41.89 | $41.31 | $41.82 | $40.41 | 16,312 |
2020-11-23 | $40.90 | $41.21 | $40.79 | $41.10 | $39.71 | 15,131 |
2020-11-20 | $40.48 | $40.67 | $40.48 | $40.51 | $39.14 | 15,414 |
2020-11-19 | $40.57 | $40.71 | $40.45 | $40.71 | $39.34 | 2,556 |
2020-11-18 | $41.15 | $41.18 | $40.61 | $40.61 | $39.25 | 3,580 |
2020-11-17 | $40.74 | $41.17 | $40.74 | $41.00 | $39.62 | 4,786 |
2020-11-16 | $40.84 | $41.15 | $40.84 | $41.11 | $39.73 | 3,653 |
2020-11-13 | $39.74 | $40.45 | $39.74 | $40.45 | $39.09 | 8,502 |
2020-11-12 | $39.80 | $39.95 | $39.48 | $39.57 | $38.24 | 5,405 |
2020-11-11 | $39.95 | $40.18 | $39.95 | $40.04 | $38.69 | 19,136 |
2020-11-10 | $39.73 | $40.07 | $39.73 | $40.05 | $38.70 | 4,072 |
2020-11-09 | $41.45 | $41.45 | $39.54 | $39.54 | $38.21 | 32,026 |
2020-11-06 | $39.23 | $39.52 | $38.95 | $38.95 | $37.64 | 33,689 |
2020-11-05 | $39.16 | $39.42 | $39.16 | $39.29 | $37.96 | 38,056 |
2020-11-04 | $38.59 | $39.07 | $38.59 | $38.71 | $37.40 | 3,244 |
2020-11-03 | $38.09 | $38.42 | $38.06 | $38.39 | $37.10 | 11,089 |
2020-11-02 | $37.27 | $37.54 | $37.25 | $37.54 | $36.28 | 1,660 |
2020-10-30 | $36.68 | $36.85 | $36.59 | $36.85 | $35.61 | 17,698 |
2020-10-29 | $36.65 | $37.22 | $36.65 | $37.02 | $35.78 | 5,041 |
2020-10-28 | $37.26 | $37.26 | $36.72 | $36.72 | $35.48 | 20,718 |
2020-10-27 | $38.17 | $38.17 | $37.93 | $37.93 | $36.65 | 428 |
2020-10-26 | $38.33 | $38.33 | $38.09 | $38.20 | $36.92 | 2,266 |
2020-10-23 | $38.98 | $38.98 | $38.88 | $38.94 | $37.63 | 2,831 |
2020-10-22 | $38.53 | $38.81 | $38.53 | $38.81 | $37.50 | 3,670 |
2020-10-21 | $38.90 | $38.90 | $38.68 | $38.68 | $37.38 | 10,171 |
2020-10-20 | $39.06 | $39.06 | $38.83 | $38.83 | $37.52 | 2,116 |
2020-10-19 | $39.63 | $39.63 | $38.72 | $38.72 | $37.42 | 20,274 |
2020-10-16 | $39.51 | $39.51 | $39.32 | $39.32 | $38.00 | 1,516 |
2020-10-15 | $39.06 | $39.37 | $39.00 | $39.32 | $38.00 | 3,244 |
2020-10-14 | $39.36 | $39.44 | $39.15 | $39.23 | $37.91 | 5,097 |
2020-10-13 | $39.48 | $39.48 | $39.32 | $39.32 | $38.00 | 758 |
2020-10-12 | $39.48 | $39.58 | $39.48 | $39.54 | $38.21 | 1,522 |
2020-10-09 | $39.46 | $39.46 | $39.17 | $39.17 | $37.85 | 3,138 |
2020-10-08 | $39.00 | $39.13 | $39.00 | $39.12 | $37.80 | 6,283 |
2020-10-07 | $38.66 | $38.80 | $38.62 | $38.76 | $37.46 | 5,267 |
2020-10-06 | $38.76 | $39.00 | $38.18 | $38.24 | $36.96 | 27,130 |
2020-10-05 | $38.27 | $38.56 | $38.27 | $38.49 | $37.19 | 26,938 |
2020-10-02 | $37.57 | $38.06 | $37.56 | $37.90 | $36.62 | 24,342 |
2020-10-01 | $37.71 | $37.76 | $37.69 | $37.69 | $36.42 | 1,291 |
2020-09-30 | $37.42 | $37.97 | $37.42 | $37.71 | $36.44 | 6,955 |
2020-09-29 | $37.63 | $37.63 | $37.34 | $37.40 | $36.14 | 832 |
2020-09-28 | $37.59 | $37.69 | $37.55 | $37.60 | $36.33 | 2,216 |
2020-09-25 | $36.56 | $36.99 | $36.56 | $36.99 | $35.75 | 15,907 |
2020-09-24 | $36.50 | $36.88 | $36.32 | $36.56 | $35.33 | 2,498 |
2020-09-23 | $37.20 | $37.26 | $36.50 | $36.50 | $35.28 | 2,643 |
2020-09-22 | $37.08 | $37.20 | $36.98 | $37.20 | $35.95 | 2,257 |
2020-09-21 | $37.12 | $37.15 | $36.83 | $37.15 | $35.70 | 3,255 |
2020-09-18 | $38.30 | $38.31 | $37.71 | $37.94 | $36.46 | 2,049 |
2020-09-17 | $38.20 | $38.37 | $38.12 | $38.22 | $36.73 | 10,187 |
2020-09-16 | $38.52 | $38.59 | $38.35 | $38.36 | $36.86 | 2,474 |
2020-09-15 | $38.49 | $38.51 | $38.24 | $38.24 | $36.75 | 1,872 |
2020-09-14 | $38.16 | $38.25 | $38.13 | $38.23 | $36.74 | 6,130 |
2020-09-11 | $37.79 | $37.80 | $37.48 | $37.68 | $36.22 | 1,297 |
2020-09-10 | $37.94 | $37.95 | $37.52 | $37.53 | $36.07 | 2,166 |
2020-09-09 | $38.00 | $38.15 | $37.91 | $38.08 | $36.59 | 10,524 |
2020-09-08 | $37.88 | $38.00 | $37.55 | $37.55 | $36.09 | 2,954 |
2020-09-04 | $37.88 | $38.49 | $37.88 | $38.34 | $36.85 | 3,684 |
2020-09-03 | $38.85 | $38.86 | $38.39 | $38.44 | $36.94 | 3,798 |
2020-09-02 | $39.15 | $39.55 | $39.15 | $39.55 | $38.01 | 18,533 |
2020-09-01 | $38.78 | $38.79 | $38.63 | $38.75 | $37.24 | 4,344 |
2020-08-31 | $38.93 | $38.95 | $38.79 | $38.85 | $37.33 | 2,451 |
2020-08-28 | $38.75 | $39.00 | $38.75 | $39.00 | $37.48 | 2,295 |
2020-08-27 | $38.70 | $38.82 | $38.66 | $38.74 | $37.23 | 8,006 |
2020-08-26 | $38.52 | $38.54 | $38.46 | $38.54 | $37.04 | 2,553 |
2020-08-25 | $38.61 | $38.61 | $38.52 | $38.60 | $37.10 | 2,524 |
2020-08-24 | $38.40 | $38.73 | $38.40 | $38.72 | $37.22 | 5,284 |
2020-08-21 | $38.09 | $38.20 | $38.09 | $38.16 | $36.68 | 5,160 |
2020-08-20 | $38.25 | $38.26 | $38.14 | $38.17 | $36.68 | 2,707 |
2020-08-19 | $38.26 | $38.67 | $38.26 | $38.38 | $36.89 | 1,808 |
2020-08-18 | $38.77 | $38.77 | $38.37 | $38.40 | $36.91 | 2,084 |
2020-08-17 | $38.69 | $38.69 | $38.58 | $38.58 | $37.08 | 3,588 |
2020-08-14 | $38.68 | $38.69 | $38.60 | $38.60 | $37.10 | 1,918 |
2020-08-13 | $38.52 | $38.53 | $38.40 | $38.50 | $37.00 | 3,422 |
2020-08-12 | $38.70 | $38.85 | $38.70 | $38.79 | $37.28 | 4,843 |
2020-08-11 | $38.79 | $39.11 | $38.48 | $38.48 | $36.98 | 4,774 |
2020-08-10 | $38.54 | $38.62 | $38.54 | $38.62 | $37.12 | 1,621 |
2020-08-07 | $37.81 | $38.12 | $37.78 | $38.12 | $36.63 | 2,667 |
2020-08-06 | $37.74 | $37.74 | $37.69 | $37.69 | $36.22 | 1,459 |
2020-08-05 | $37.86 | $37.86 | $37.77 | $37.77 | $36.30 | 4,709 |
2020-08-04 | $37.56 | $37.56 | $37.55 | $37.55 | $36.09 | 581 |
2020-08-03 | $37.14 | $37.50 | $37.14 | $37.39 | $35.93 | 2,878 |
2020-07-31 | $37.00 | $37.18 | $36.82 | $37.18 | $35.73 | 2,505 |
2020-07-30 | $37.19 | $37.35 | $37.19 | $37.31 | $35.85 | 3,308 |
2020-07-29 | $37.29 | $37.55 | $37.29 | $37.55 | $36.09 | 6,582 |
2020-07-28 | $37.24 | $37.27 | $37.05 | $37.05 | $35.60 | 924 |
2020-07-27 | $37.19 | $37.34 | $37.19 | $37.34 | $35.88 | 1,136 |
2020-07-24 | $37.51 | $37.51 | $37.13 | $37.17 | $35.72 | 4,780 |
2020-07-23 | $37.71 | $37.72 | $37.53 | $37.53 | $36.07 | 2,553 |
2020-07-22 | $37.35 | $37.54 | $37.35 | $37.54 | $36.08 | 1,331 |
2020-07-21 | $37.49 | $37.49 | $37.24 | $37.24 | $35.79 | 1,358 |
2020-07-20 | $36.88 | $36.95 | $36.85 | $36.88 | $35.44 | 7,653 |
2020-07-17 | $37.20 | $37.21 | $37.18 | $37.21 | $35.76 | 1,133 |
2020-07-16 | $37.00 | $37.28 | $36.96 | $37.15 | $35.70 | 9,003 |
2020-07-15 | $36.82 | $37.23 | $36.82 | $37.14 | $35.70 | 1,245 |
2020-07-14 | $35.62 | $36.36 | $35.62 | $36.36 | $34.95 | 1,444 |
2020-07-13 | $36.16 | $36.39 | $35.83 | $35.83 | $34.44 | 7,489 |
2020-07-10 | $35.17 | $35.81 | $35.17 | $35.81 | $34.41 | 7,159 |
2020-07-09 | $35.05 | $35.21 | $35.01 | $35.12 | $33.75 | 2,741 |
2020-07-08 | $35.92 | $35.92 | $35.61 | $35.84 | $34.44 | 6,843 |
2020-07-07 | $36.06 | $36.15 | $35.78 | $35.78 | $34.39 | 6,617 |
2020-07-06 | $36.59 | $36.59 | $36.21 | $36.39 | $34.97 | 3,487 |
2020-07-02 | $36.52 | $36.52 | $35.94 | $35.94 | $34.54 | 837 |
2020-07-01 | $36.03 | $36.24 | $35.75 | $35.77 | $34.38 | 1,975 |
2020-06-30 | $35.86 | $36.07 | $35.82 | $36.07 | $34.67 | 4,413 |
2020-06-29 | $34.97 | $35.54 | $34.97 | $35.54 | $34.16 | 21,143 |
2020-06-26 | $35.29 | $35.36 | $34.84 | $34.84 | $33.48 | 7,276 |
2020-06-25 | $35.11 | $35.46 | $34.88 | $35.46 | $34.08 | 7,954 |
2020-06-24 | $35.61 | $35.62 | $35.09 | $35.20 | $33.83 | 4,193 |
2020-06-23 | $36.41 | $36.53 | $36.28 | $36.28 | $34.87 | 3,316 |
2020-06-22 | $36.23 | $36.43 | $36.18 | $36.43 | $34.78 | 2,975 |
2020-06-19 | $37.01 | $37.01 | $36.42 | $36.52 | $34.87 | 5,840 |
2020-06-18 | $36.75 | $36.78 | $36.55 | $36.60 | $34.95 | 3,455 |
2020-06-17 | $36.97 | $37.12 | $36.78 | $36.78 | $35.12 | 4,306 |
2020-06-16 | $37.60 | $37.63 | $37.08 | $37.09 | $35.41 | 2,847 |
2020-06-15 | $35.35 | $36.48 | $35.35 | $36.40 | $34.75 | 6,778 |
2020-06-12 | $36.64 | $36.64 | $35.65 | $36.16 | $34.53 | 5,972 |
2020-06-11 | $36.98 | $36.98 | $35.54 | $35.61 | $34.00 | 8,053 |
2020-06-10 | $38.65 | $38.65 | $38.20 | $38.20 | $36.48 | 4,674 |
2020-06-09 | $38.82 | $39.05 | $38.82 | $38.93 | $37.17 | 4,580 |
2020-06-08 | $39.35 | $39.78 | $39.33 | $39.78 | $37.98 | 8,334 |
2020-06-05 | $39.08 | $39.42 | $38.83 | $38.91 | $37.15 | 17,153 |
2020-06-04 | $37.46 | $37.86 | $37.44 | $37.82 | $36.11 | 5,406 |
2020-06-03 | $37.45 | $37.70 | $37.41 | $37.64 | $35.94 | 8,566 |
2020-06-02 | $36.52 | $36.86 | $36.52 | $36.86 | $35.19 | 10,394 |
2020-06-01 | $36.16 | $36.49 | $36.12 | $36.49 | $34.84 | 2,904 |
2020-05-29 | $35.87 | $36.34 | $35.81 | $36.34 | $34.69 | 3,896 |
2020-05-28 | $36.59 | $36.63 | $36.18 | $36.18 | $34.54 | 36,929 |
2020-05-27 | $36.45 | $36.61 | $36.10 | $36.61 | $34.95 | 3,909 |
2020-05-26 | $35.89 | $35.95 | $35.70 | $35.70 | $34.09 | 4,189 |
2020-05-22 | $34.60 | $34.77 | $34.58 | $34.75 | $33.18 | 974 |
2020-05-21 | $34.96 | $34.96 | $34.76 | $34.80 | $33.22 | 2,734 |
2020-05-20 | $34.87 | $35.04 | $34.87 | $34.89 | $33.31 | 1,360 |
2020-05-19 | $34.60 | $34.85 | $34.42 | $34.42 | $32.86 | 2,043 |
2020-05-18 | $34.16 | $34.84 | $34.16 | $34.74 | $33.17 | 2,484 |
2020-05-15 | $32.98 | $33.15 | $32.66 | $33.14 | $31.64 | 3,227 |
2020-05-14 | $32.12 | $33.05 | $32.08 | $33.05 | $31.55 | 4,059 |
2020-05-13 | $33.13 | $33.23 | $32.52 | $32.65 | $31.17 | 5,732 |
2020-05-12 | $34.31 | $34.46 | $33.62 | $33.62 | $32.10 | 20,711 |
2020-05-11 | $34.16 | $34.58 | $34.16 | $34.45 | $32.89 | 1,211 |
2020-05-08 | $34.27 | $34.65 | $34.21 | $34.65 | $33.09 | 2,955 |
2020-05-07 | $33.83 | $34.11 | $33.67 | $33.67 | $32.15 | 6,128 |
2020-05-06 | $33.71 | $33.75 | $33.37 | $33.38 | $31.87 | 3,970 |
2020-05-05 | $33.86 | $34.19 | $33.82 | $33.82 | $32.29 | 7,073 |
2020-05-04 | $33.36 | $33.58 | $33.31 | $33.58 | $32.06 | 2,275 |
2020-05-01 | $33.96 | $33.96 | $33.59 | $33.59 | $32.07 | 4,221 |
2020-04-30 | $35.49 | $35.49 | $34.67 | $34.78 | $33.21 | 3,467 |
2020-04-29 | $35.26 | $35.71 | $35.20 | $35.62 | $34.01 | 4,327 |
2020-04-28 | $34.54 | $34.78 | $34.50 | $34.50 | $32.94 | 6,623 |
2020-04-27 | $33.87 | $34.22 | $33.76 | $34.22 | $32.67 | 2,826 |
2020-04-24 | $32.91 | $33.41 | $32.84 | $33.32 | $31.81 | 4,711 |
2020-04-23 | $33.26 | $33.29 | $32.90 | $32.90 | $31.41 | 3,701 |
2020-04-22 | $32.77 | $32.84 | $32.64 | $32.83 | $31.35 | 1,827 |
2020-04-21 | $32.70 | $32.70 | $32.32 | $32.34 | $30.88 | 30,947 |
2020-04-20 | $33.31 | $33.78 | $33.28 | $33.29 | $31.79 | 9,673 |
2020-04-17 | $33.85 | $33.97 | $33.61 | $33.97 | $32.43 | 9,383 |
2020-04-16 | $32.85 | $32.97 | $32.54 | $32.97 | $31.47 | 20,259 |
2020-04-15 | $33.30 | $33.30 | $32.63 | $32.89 | $31.41 | 4,490 |
2020-04-14 | $33.67 | $33.99 | $33.67 | $33.96 | $32.42 | 6,096 |
2020-04-13 | $33.72 | $33.72 | $32.81 | $33.14 | $31.64 | 5,782 |
2020-04-09 | $33.83 | $34.24 | $33.50 | $33.81 | $32.28 | 5,521 |
2020-04-08 | $32.09 | $33.15 | $32.08 | $33.15 | $31.65 | 8,726 |
2020-04-07 | $32.98 | $32.98 | $31.99 | $31.99 | $30.55 | 4,886 |
2020-04-06 | $31.11 | $31.77 | $30.96 | $31.77 | $30.33 | 9,452 |
2020-04-03 | $29.67 | $29.68 | $29.29 | $29.52 | $28.19 | 3,445 |
2020-04-02 | $30.14 | $30.14 | $29.59 | $30.11 | $28.75 | 3,925 |
2020-04-01 | $30.30 | $30.36 | $29.68 | $29.82 | $28.47 | 3,370 |
2020-03-31 | $31.78 | $31.98 | $31.35 | $31.35 | $29.93 | 3,172 |
2020-03-30 | $31.09 | $31.92 | $31.09 | $31.92 | $30.48 | 9,007 |
2020-03-27 | $30.94 | $31.37 | $30.94 | $31.01 | $29.60 | 16,565 |
2020-03-26 | $30.26 | $32.06 | $30.26 | $32.06 | $30.61 | 75,084 |
2020-03-25 | $29.00 | $31.12 | $29.00 | $30.12 | $28.76 | 24,669 |
2020-03-24 | $28.32 | $29.31 | $28.29 | $29.31 | $27.98 | 6,517 |
2020-03-23 | $27.94 | $27.94 | $26.78 | $27.24 | $25.82 | 6,273 |
2020-03-20 | $29.58 | $29.64 | $28.11 | $28.11 | $26.65 | 3,489 |
2020-03-19 | $29.50 | $29.93 | $29.28 | $29.54 | $28.00 | 5,990 |
2020-03-18 | $29.94 | $30.43 | $28.31 | $29.72 | $28.17 | 44,148 |
2020-03-17 | $30.17 | $31.37 | $30.17 | $31.31 | $29.68 | 11,590 |
2020-03-16 | $29.12 | $31.66 | $29.12 | $29.94 | $28.38 | 83,163 |
2020-03-13 | $33.02 | $33.52 | $31.54 | $33.52 | $31.77 | 7,046 |
2020-03-12 | $32.90 | $32.90 | $31.50 | $31.50 | $29.86 | 7,495 |
2020-03-11 | $35.45 | $35.79 | $34.84 | $35.03 | $33.21 | 10,948 |
2020-03-10 | $36.69 | $36.93 | $35.28 | $36.93 | $35.00 | 7,198 |
2020-03-09 | $36.44 | $36.63 | $35.70 | $35.70 | $33.84 | 6,883 |
2020-03-06 | $38.00 | $38.58 | $37.86 | $38.53 | $36.53 | 2,838 |
2020-03-05 | $39.26 | $39.55 | $38.77 | $38.89 | $36.86 | 10,797 |
2020-03-04 | $39.23 | $40.18 | $39.21 | $40.18 | $38.09 | 58,820 |
2020-03-03 | $39.29 | $39.44 | $38.39 | $38.69 | $36.67 | 7,823 |
2020-03-02 | $38.03 | $39.64 | $38.03 | $39.64 | $37.58 | 17,447 |
2020-02-28 | $37.84 | $38.05 | $37.22 | $37.96 | $35.98 | 11,506 |
2020-02-27 | $39.82 | $39.92 | $38.81 | $38.81 | $36.79 | 6,457 |
2020-02-26 | $41.05 | $41.21 | $40.29 | $40.29 | $38.19 | 2,424 |
2020-02-25 | $41.99 | $41.99 | $40.72 | $40.74 | $38.62 | 3,671 |
2020-02-24 | $42.39 | $42.42 | $41.92 | $42.07 | $39.88 | 12,886 |
2020-02-21 | $43.30 | $43.46 | $43.30 | $43.37 | $41.11 | 826 |
2020-02-20 | $43.53 | $43.72 | $43.53 | $43.69 | $41.41 | 1,887 |
2020-02-19 | $43.69 | $43.72 | $43.62 | $43.65 | $41.38 | 4,726 |
2020-02-18 | $43.63 | $43.63 | $43.38 | $43.55 | $41.28 | 8,436 |
2020-02-14 | $44.08 | $44.08 | $43.63 | $43.70 | $41.43 | 4,518 |
2020-02-13 | $43.75 | $44.00 | $43.75 | $43.91 | $41.62 | 18,197 |
2020-02-12 | $44.05 | $44.07 | $44.00 | $44.07 | $41.77 | 4,951 |
2020-02-11 | $43.74 | $43.79 | $43.61 | $43.69 | $41.41 | 10,474 |
2020-02-10 | $43.12 | $43.41 | $43.12 | $43.41 | $41.15 | 3,701 |
2020-02-07 | $43.27 | $43.31 | $43.21 | $43.21 | $40.96 | 2,817 |
2020-02-06 | $43.68 | $43.68 | $43.55 | $43.55 | $41.28 | 4,893 |
2020-02-05 | $43.27 | $43.55 | $43.16 | $43.53 | $41.26 | 3,177 |
2020-02-04 | $42.76 | $42.81 | $42.70 | $42.70 | $40.48 | 2,118 |
2020-02-03 | $42.35 | $42.45 | $42.13 | $42.13 | $39.94 | 6,566 |
2020-01-31 | $42.31 | $42.33 | $41.94 | $41.94 | $39.76 | 907 |
2020-01-30 | $42.59 | $42.73 | $42.30 | $42.73 | $40.51 | 4,763 |
2020-01-29 | $43.03 | $43.03 | $42.81 | $42.81 | $40.58 | 1,344 |
2020-01-28 | $42.87 | $43.24 | $42.82 | $43.11 | $40.86 | 8,302 |
2020-01-27 | $42.66 | $42.87 | $42.63 | $42.67 | $40.45 | 19,684 |
2020-01-24 | $43.81 | $43.81 | $43.17 | $43.34 | $41.08 | 3,235 |
2020-01-23 | $43.52 | $43.79 | $43.44 | $43.79 | $41.51 | 18,812 |
2020-01-22 | $43.84 | $43.87 | $43.62 | $43.65 | $41.38 | 38,353 |
2020-01-21 | $43.54 | $43.72 | $43.54 | $43.63 | $41.36 | 5,675 |
2020-01-17 | $43.78 | $43.80 | $43.75 | $43.80 | $41.52 | 1,297 |
2020-01-16 | $43.61 | $43.73 | $43.58 | $43.72 | $41.45 | 1,866 |
2020-01-15 | $43.45 | $43.45 | $43.35 | $43.35 | $41.09 | 2,284 |
2020-01-14 | $43.30 | $43.39 | $43.25 | $43.37 | $41.11 | 2,730 |
2020-01-13 | $43.17 | $43.27 | $43.08 | $43.26 | $41.01 | 23,097 |
2020-01-10 | $43.31 | $43.31 | $43.10 | $43.10 | $40.85 | 9,397 |
2020-01-09 | $43.07 | $43.09 | $43.01 | $43.09 | $40.85 | 3,812 |
2020-01-08 | $42.99 | $43.13 | $42.83 | $43.00 | $40.76 | 6,053 |
2020-01-07 | $42.97 | $42.97 | $42.84 | $42.86 | $40.63 | 2,325 |
2020-01-06 | $42.53 | $42.90 | $42.53 | $42.87 | $40.64 | 4,009 |
2020-01-03 | $42.82 | $42.94 | $42.82 | $42.87 | $40.64 | 2,077 |
2020-01-02 | $43.31 | $43.31 | $42.95 | $43.14 | $40.90 | 22,436 |
2019-12-31 | $43.04 | $43.18 | $43.04 | $43.18 | $40.93 | 7,939 |
2019-12-30 | $43.05 | $43.17 | $43.04 | $43.04 | $40.80 | 2,360 |
2019-12-27 | $43.27 | $43.27 | $43.17 | $43.17 | $40.92 | 6,283 |
2019-12-26 | $43.23 | $43.24 | $43.15 | $43.19 | $40.94 | 4,659 |
2019-12-24 | $43.20 | $43.20 | $43.13 | $43.13 | $40.88 | 5,479 |
2019-12-23 | $43.20 | $43.22 | $43.14 | $43.14 | $40.89 | 3,996 |
2019-12-20 | $43.33 | $43.48 | $43.33 | $43.44 | $40.95 | 5,099 |
2019-12-19 | $43.12 | $43.22 | $43.11 | $43.13 | $40.65 | 22,385 |
2019-12-18 | $43.02 | $43.11 | $43.02 | $43.08 | $40.60 | 4,616 |
2019-12-17 | $43.08 | $43.08 | $43.01 | $43.01 | $40.53 | 4,870 |
2019-12-16 | $42.96 | $43.12 | $42.96 | $43.04 | $40.56 | 18,818 |
2019-12-13 | $42.91 | $42.91 | $42.64 | $42.69 | $40.23 | 5,798 |
2019-12-12 | $42.87 | $42.87 | $42.64 | $42.82 | $40.36 | 15,509 |
2019-12-11 | $42.61 | $42.61 | $42.39 | $42.43 | $39.99 | 7,798 |
2019-12-10 | $42.47 | $42.49 | $42.35 | $42.41 | $39.97 | 33,406 |
2019-12-09 | $42.54 | $42.61 | $42.48 | $42.48 | $40.04 | 14,086 |
2019-12-06 | $42.68 | $42.68 | $42.56 | $42.56 | $40.11 | 1,636 |
2019-12-05 | $42.16 | $42.24 | $42.10 | $42.24 | $39.81 | 15,243 |
2019-12-04 | $42.24 | $42.30 | $42.13 | $42.13 | $39.71 | 2,786 |
2019-12-03 | $41.79 | $41.94 | $41.73 | $41.88 | $39.47 | 11,072 |
2019-12-02 | $42.41 | $42.41 | $42.20 | $42.20 | $39.78 | 11,051 |
2019-11-29 | $42.72 | $42.72 | $42.50 | $42.50 | $40.05 | 5,003 |
2019-11-27 | $42.65 | $42.74 | $42.58 | $42.73 | $40.28 | 6,720 |
2019-11-26 | $42.55 | $42.60 | $42.48 | $42.58 | $40.13 | 6,029 |
2019-11-25 | $42.44 | $42.55 | $42.44 | $42.55 | $40.10 | 3,490 |
2019-11-22 | $42.33 | $42.37 | $42.28 | $42.28 | $39.85 | 2,971 |
2019-11-21 | $42.15 | $42.28 | $42.15 | $42.21 | $39.79 | 16,924 |
2019-11-20 | $42.26 | $42.27 | $42.15 | $42.23 | $39.81 | 2,114 |
2019-11-19 | $42.38 | $42.38 | $42.31 | $42.31 | $39.88 | 9,643 |
2019-11-18 | $42.44 | $42.54 | $42.44 | $42.47 | $40.03 | 25,564 |
2019-11-15 | $42.33 | $42.52 | $42.33 | $42.49 | $40.04 | 71,721 |
2019-11-14 | $42.16 | $42.21 | $42.11 | $42.19 | $39.77 | 4,525 |
2019-11-13 | $42.05 | $42.17 | $42.00 | $42.11 | $39.69 | 24,905 |
2019-11-12 | $42.31 | $42.31 | $42.11 | $42.11 | $39.69 | 33,710 |
2019-11-11 | $42.17 | $42.20 | $42.12 | $42.17 | $39.74 | 28,570 |
2019-11-08 | $42.09 | $42.28 | $42.01 | $42.26 | $39.83 | 11,176 |
2019-11-07 | $42.29 | $42.29 | $42.14 | $42.14 | $39.71 | 1,815 |
2019-11-06 | $42.35 | $44.00 | $42.04 | $42.11 | $39.69 | 61,989 |
2019-11-05 | $42.30 | $42.30 | $42.06 | $42.12 | $39.70 | 31,543 |
2019-11-04 | $42.02 | $42.04 | $42.00 | $42.02 | $39.60 | 4,831 |
2019-11-01 | $41.68 | $41.73 | $41.65 | $41.73 | $39.33 | 12,678 |
2019-10-31 | $41.29 | $41.29 | $41.16 | $41.26 | $38.88 | 5,104 |
2019-10-30 | $41.27 | $41.45 | $41.27 | $41.44 | $39.06 | 18,869 |
2019-10-29 | $41.46 | $41.49 | $41.41 | $41.42 | $39.03 | 980 |
2019-10-28 | $41.52 | $41.52 | $41.40 | $41.40 | $39.02 | 673 |
2019-10-25 | $41.21 | $41.36 | $41.19 | $41.28 | $38.91 | 4,613 |
2019-10-24 | $41.11 | $41.19 | $41.07 | $41.19 | $38.82 | 2,276,368 |
2019-10-23 | $41.11 | $41.19 | $41.10 | $41.19 | $38.82 | 2,482 |
2019-10-22 | $41.14 | $41.24 | $41.14 | $41.16 | $38.79 | 1,762 |
2019-10-21 | $40.93 | $40.97 | $40.88 | $40.97 | $38.61 | 1,955 |
2019-10-18 | $40.69 | $40.72 | $40.61 | $40.70 | $38.36 | 2,255 |
2019-10-17 | $40.64 | $40.64 | $40.49 | $40.59 | $38.26 | 13,331 |
2019-10-16 | $40.58 | $40.60 | $40.46 | $40.49 | $38.16 | 4,153 |
2019-10-15 | $40.57 | $40.58 | $40.53 | $40.53 | $38.20 | 505 |
2019-10-14 | $40.28 | $40.35 | $40.28 | $40.35 | $38.03 | 883 |
2019-10-11 | $40.52 | $40.69 | $40.45 | $40.45 | $38.12 | 3,640 |
2019-10-10 | $40.06 | $40.06 | $39.93 | $39.97 | $37.67 | 3,250 |
2019-10-09 | $39.71 | $39.77 | $39.68 | $39.75 | $37.46 | 1,719 |
2019-10-08 | $39.60 | $39.81 | $39.49 | $39.49 | $37.22 | 2,571 |
2019-10-07 | $40.11 | $40.29 | $40.08 | $40.08 | $37.78 | 3,905 |
2019-10-04 | $39.92 | $40.19 | $39.83 | $40.19 | $37.87 | 4,338 |
2019-10-03 | $39.59 | $39.74 | $39.52 | $39.74 | $37.46 | 3,011 |
2019-10-02 | $39.81 | $39.83 | $39.57 | $39.61 | $37.33 | 8,644 |
2019-10-01 | $40.59 | $40.59 | $40.29 | $40.29 | $37.97 | 1,900 |
2019-09-30 | $40.75 | $40.81 | $40.71 | $40.71 | $38.37 | 5,532 |
2019-09-27 | $40.69 | $40.69 | $40.36 | $40.51 | $38.18 | 2,145 |
2019-09-26 | $40.72 | $40.72 | $40.35 | $40.57 | $38.24 | 23,047 |
2019-09-25 | $40.43 | $40.60 | $40.41 | $40.57 | $38.23 | 3,900 |
2019-09-24 | $40.61 | $40.63 | $40.27 | $40.37 | $38.05 | 3,500 |
2019-09-23 | $40.56 | $40.63 | $40.50 | $40.56 | $38.22 | 6,301 |
2019-09-20 | $41.03 | $41.07 | $40.84 | $40.87 | $38.23 | 10,610 |
2019-09-19 | $41.03 | $41.03 | $40.89 | $40.89 | $38.25 | 4,199 |
2019-09-18 | $40.84 | $40.91 | $40.73 | $40.91 | $38.27 | 10,287 |
2019-09-17 | $41.05 | $41.05 | $40.86 | $41.00 | $38.35 | 10,982 |
2019-09-16 | $41.03 | $41.03 | $40.88 | $40.96 | $38.32 | 4,437 |
2019-09-13 | $41.11 | $41.14 | $40.94 | $40.96 | $38.32 | 2,995 |
2019-09-12 | $41.02 | $41.12 | $40.94 | $41.04 | $38.39 | 5,061 |
2019-09-11 | $40.83 | $41.06 | $40.83 | $41.06 | $38.41 | 2,865 |
2019-09-10 | $40.41 | $40.71 | $40.41 | $40.71 | $38.08 | 2,470 |
2019-09-09 | $40.15 | $40.40 | $40.15 | $40.40 | $37.80 | 3,967 |
2019-09-06 | $40.09 | $40.10 | $40.05 | $40.05 | $37.47 | 2,811 |
2019-09-05 | $39.92 | $40.01 | $39.91 | $39.91 | $37.34 | 7,944 |
2019-09-04 | $39.42 | $39.55 | $39.42 | $39.55 | $36.99 | 5,829 |
2019-09-03 | $39.03 | $39.14 | $38.86 | $39.14 | $36.61 | 8,185 |
2019-08-30 | $39.29 | $39.35 | $39.19 | $39.22 | $36.68 | 9,743 |
2019-08-29 | $39.06 | $39.12 | $38.96 | $39.07 | $36.55 | 6,617 |
2019-08-28 | $38.61 | $38.71 | $38.61 | $38.69 | $36.19 | 3,743 |
2019-08-27 | $38.83 | $38.83 | $38.41 | $38.42 | $35.94 | 5,873 |
2019-08-26 | $38.63 | $38.69 | $38.54 | $38.65 | $36.15 | 2,058 |
2019-08-23 | $39.28 | $39.28 | $38.27 | $38.27 | $35.80 | 16,877 |
2019-08-22 | $39.20 | $39.43 | $39.15 | $39.41 | $36.87 | 8,200 |
2019-08-21 | $39.13 | $39.24 | $39.13 | $39.24 | $36.71 | 26,699 |
2019-08-20 | $39.04 | $39.04 | $38.81 | $38.81 | $36.31 | 14,370 |
2019-08-19 | $39.14 | $39.25 | $39.14 | $39.20 | $36.67 | 2,910 |
2019-08-16 | $38.71 | $38.75 | $38.71 | $38.75 | $36.25 | 478 |
2019-08-15 | $38.25 | $38.33 | $38.03 | $38.25 | $35.78 | 3,632 |
2019-08-14 | $38.57 | $38.57 | $38.12 | $38.19 | $35.73 | 1,496 |
2019-08-13 | $39.42 | $39.42 | $39.22 | $39.22 | $36.69 | 1,492 |
2019-08-12 | $38.82 | $38.83 | $38.65 | $38.77 | $36.27 | 2,829 |
2019-08-09 | $39.37 | $39.37 | $39.08 | $39.22 | $36.69 | 1,460 |
2019-08-08 | $39.21 | $39.49 | $39.21 | $39.49 | $36.94 | 1,726 |
2019-08-07 | $38.25 | $38.96 | $38.25 | $38.92 | $36.40 | 5,522 |
2019-08-06 | $38.67 | $38.86 | $38.49 | $38.85 | $36.34 | 5,775 |
2019-08-05 | $38.82 | $38.82 | $38.42 | $38.54 | $36.05 | 11,427 |
2019-08-02 | $39.50 | $39.54 | $39.38 | $39.50 | $36.95 | 7,284 |
2019-08-01 | $40.20 | $40.43 | $39.71 | $39.71 | $37.15 | 2,183 |
2019-07-31 | $40.45 | $40.48 | $40.13 | $40.13 | $37.54 | 2,117 |
2019-07-30 | $40.45 | $40.46 | $40.36 | $40.43 | $37.82 | 29,102 |
2019-07-29 | $40.48 | $40.56 | $40.46 | $40.55 | $37.93 | 5,948 |
2019-07-26 | $40.41 | $40.51 | $40.41 | $40.51 | $37.90 | 1,561 |
2019-07-25 | $40.44 | $40.44 | $40.36 | $40.36 | $37.75 | 3,300 |
2019-07-24 | $40.44 | $40.53 | $40.41 | $40.51 | $37.90 | 7,261 |
2019-07-23 | $40.10 | $40.37 | $40.10 | $40.35 | $37.75 | 61,198 |
2019-07-22 | $40.03 | $40.04 | $40.03 | $40.04 | $37.46 | 272 |
2019-07-19 | $40.45 | $40.50 | $40.17 | $40.17 | $37.58 | 5,218 |
2019-07-18 | $40.20 | $40.46 | $40.20 | $40.39 | $37.78 | 4,947 |
2019-07-17 | $40.34 | $40.34 | $40.19 | $40.19 | $37.60 | 4,666 |
2019-07-16 | $40.48 | $40.50 | $40.45 | $40.46 | $37.85 | 6,548 |
2019-07-15 | $40.46 | $40.46 | $40.42 | $40.44 | $37.83 | 4,035 |
2019-07-12 | $40.38 | $40.48 | $40.38 | $40.45 | $37.84 | 4,356 |
2019-07-11 | $40.30 | $40.30 | $40.11 | $40.25 | $37.65 | 163,916 |
2019-07-10 | $40.35 | $40.47 | $40.35 | $40.38 | $37.78 | 2,390 |
2019-07-09 | $40.31 | $40.33 | $40.26 | $40.31 | $37.71 | 2,724 |
2019-07-08 | $40.35 | $40.38 | $40.34 | $40.38 | $37.78 | 1,510 |
2019-07-05 | $40.29 | $40.49 | $40.29 | $40.45 | $37.84 | 1,595 |
2019-07-03 | $40.42 | $40.59 | $40.42 | $40.59 | $37.97 | 2,039 |
2019-07-02 | $40.11 | $40.13 | $40.05 | $40.13 | $37.54 | 2,029 |
2019-07-01 | $39.92 | $39.99 | $39.87 | $39.99 | $37.41 | 1,253 |
2019-06-28 | $39.82 | $39.89 | $39.79 | $39.81 | $37.24 | 1,895 |
2019-06-27 | $39.61 | $39.66 | $39.61 | $39.62 | $37.06 | 1,178 |
2019-06-26 | $39.59 | $39.59 | $39.45 | $39.45 | $36.91 | 3,468 |
2019-06-25 | $39.96 | $39.96 | $39.68 | $39.68 | $37.12 | 6,045 |
2019-06-24 | $40.16 | $40.16 | $39.89 | $39.89 | $37.32 | 3,047 |
2019-06-21 | $40.26 | $40.31 | $40.26 | $40.31 | $37.51 | 458 |
2019-06-20 | $40.12 | $40.26 | $40.12 | $40.26 | $37.46 | 2,011 |
2019-06-19 | $39.79 | $39.98 | $39.79 | $39.98 | $37.20 | 1,252 |
2019-06-18 | $39.88 | $39.88 | $39.79 | $39.79 | $37.02 | 241 |
2019-06-17 | $39.63 | $39.69 | $39.61 | $39.61 | $36.86 | 2,378 |
2019-06-14 | $39.70 | $39.70 | $39.56 | $39.64 | $36.88 | 1,140 |
2019-06-13 | $39.64 | $39.64 | $39.59 | $39.61 | $36.85 | 2,309 |
2019-06-12 | $39.46 | $39.46 | $39.40 | $39.40 | $36.66 | 3,626 |
2019-06-11 | $39.47 | $39.47 | $39.37 | $39.37 | $36.63 | 895 |
2019-06-10 | $39.36 | $39.40 | $39.26 | $39.26 | $36.54 | 4,086 |
2019-06-07 | $39.37 | $39.37 | $39.22 | $39.22 | $36.50 | 2,490 |
2019-06-06 | $38.86 | $39.10 | $38.80 | $38.96 | $36.25 | 5,035 |
2019-06-05 | $38.73 | $38.86 | $38.73 | $38.86 | $36.16 | 3,925 |
2019-06-04 | $38.40 | $38.65 | $38.40 | $38.65 | $35.97 | 6,466 |
2019-06-03 | $37.76 | $38.07 | $37.76 | $38.07 | $35.42 | 4,452 |
2019-05-31 | $37.72 | $37.78 | $37.66 | $37.66 | $35.04 | 10,935 |
2019-05-30 | $38.32 | $38.32 | $38.04 | $38.10 | $35.45 | 2,051 |
2019-05-29 | $38.20 | $38.20 | $38.18 | $38.18 | $35.52 | 1,998 |
2019-05-28 | $39.00 | $39.05 | $38.58 | $38.58 | $35.90 | 4,071 |
2019-05-24 | $39.06 | $39.13 | $39.06 | $39.09 | $36.37 | 2,092 |
2019-05-23 | $39.05 | $39.05 | $38.91 | $39.03 | $36.31 | 5,853 |
2019-05-22 | $39.35 | $39.38 | $39.33 | $39.38 | $36.64 | 1,869 |
2019-05-21 | $39.51 | $39.51 | $39.48 | $39.48 | $36.73 | 2,267 |
2019-05-20 | $39.28 | $39.29 | $39.13 | $39.20 | $36.47 | 2,274 |
2019-05-17 | $39.31 | $39.59 | $39.31 | $39.42 | $36.68 | 7,905 |
2019-05-16 | $39.74 | $39.74 | $39.55 | $39.55 | $36.80 | 489 |
2019-05-15 | $39.34 | $39.44 | $39.34 | $39.41 | $36.67 | 1,709 |
2019-05-14 | $39.44 | $39.44 | $39.27 | $39.27 | $36.54 | 306 |
2019-05-13 | $38.90 | $39.00 | $38.90 | $39.00 | $36.29 | 1,924 |
2019-05-10 | $39.67 | $39.67 | $39.67 | $39.67 | $36.91 | 179 |
2019-05-09 | $39.21 | $39.58 | $39.21 | $39.57 | $36.82 | 2,553 |
2019-05-08 | $39.75 | $39.77 | $39.60 | $39.60 | $36.85 | 2,379 |
2019-05-07 | $39.94 | $39.94 | $39.65 | $39.71 | $36.95 | 2,637 |
2019-05-06 | $40.07 | $40.31 | $40.07 | $40.31 | $37.50 | 2,384 |
2019-05-03 | $40.26 | $40.43 | $40.26 | $40.43 | $37.62 | 3,535 |
2019-05-02 | $40.25 | $40.25 | $40.07 | $40.11 | $37.32 | 3,739 |
2019-05-01 | $40.45 | $40.50 | $40.17 | $40.17 | $37.38 | 5,455 |
2019-04-30 | $40.35 | $40.48 | $40.33 | $40.47 | $37.65 | 1,072 |
2019-04-29 | $40.29 | $40.34 | $40.26 | $40.26 | $37.46 | 1,054 |
2019-04-26 | $40.29 | $40.29 | $40.23 | $40.28 | $37.48 | 2,384 |
2019-04-25 | $39.98 | $40.09 | $39.98 | $40.09 | $37.30 | 1,786 |
2019-04-24 | $40.32 | $40.32 | $40.17 | $40.20 | $37.40 | 1,913 |
2019-04-23 | $40.15 | $40.19 | $40.15 | $40.19 | $37.39 | 352 |
2019-04-22 | $39.98 | $39.98 | $39.84 | $39.93 | $37.15 | 1,364 |
2019-04-18 | $40.00 | $40.18 | $39.99 | $40.10 | $37.32 | 887 |
2019-04-17 | $40.09 | $40.15 | $40.09 | $40.09 | $37.30 | 2,699 |
2019-04-16 | $40.39 | $40.39 | $40.25 | $40.26 | $37.46 | 14,262 |
2019-04-15 | $40.33 | $40.38 | $40.33 | $40.38 | $37.57 | 776 |
2019-04-12 | $40.34 | $40.38 | $40.34 | $40.38 | $37.57 | 4,118 |
2019-04-11 | $40.37 | $40.37 | $40.15 | $40.28 | $37.48 | 2,749 |
2019-04-10 | $40.22 | $40.26 | $40.22 | $40.26 | $37.46 | 924 |
2019-04-09 | $40.17 | $40.21 | $40.03 | $40.03 | $37.24 | 702 |
2019-04-08 | $40.36 | $40.36 | $40.31 | $40.36 | $37.56 | 1,059 |
2019-04-05 | $40.37 | $40.37 | $40.37 | $40.37 | $37.57 | 914 |
2019-04-04 | $40.13 | $40.16 | $40.11 | $40.16 | $37.37 | 979 |
2019-04-03 | $40.07 | $40.19 | $40.00 | $40.07 | $37.28 | 7,605 |
2019-04-02 | $39.91 | $40.03 | $39.91 | $40.01 | $37.22 | 1,927 |
2019-04-01 | $39.85 | $40.03 | $39.85 | $40.03 | $37.25 | 628 |
2019-03-29 | $39.67 | $39.74 | $39.67 | $39.74 | $36.97 | 568 |
2019-03-28 | $39.47 | $39.57 | $39.47 | $39.57 | $36.82 | 357 |
2019-03-27 | $39.50 | $39.50 | $39.37 | $39.46 | $36.72 | 4,039 |
2019-03-26 | $39.60 | $39.62 | $39.53 | $39.57 | $36.82 | 7,570 |
2019-03-25 | $39.29 | $39.29 | $39.13 | $39.23 | $36.50 | 853 |
2019-03-22 | $39.72 | $39.72 | $39.30 | $39.30 | $36.57 | 1,277 |
2019-03-21 | $39.61 | $39.73 | $39.54 | $39.73 | $36.96 | 1,913 |
2019-03-20 | $39.25 | $39.41 | $39.14 | $39.23 | $36.51 | 1,824 |
2019-03-19 | $39.84 | $39.84 | $39.62 | $39.62 | $36.65 | 3,577 |
2019-03-18 | $39.82 | $39.82 | $39.65 | $39.74 | $36.76 | 1,623 |
2019-03-15 | $39.74 | $39.81 | $39.70 | $39.70 | $36.72 | 1,428 |
2019-03-14 | $39.55 | $39.64 | $39.55 | $39.59 | $36.62 | 1,914 |
2019-03-13 | $39.71 | $39.71 | $39.63 | $39.63 | $36.65 | 1,557 |
2019-03-12 | $39.51 | $39.55 | $39.44 | $39.44 | $36.48 | 6,259 |
2019-03-11 | $39.17 | $39.38 | $39.17 | $39.38 | $36.42 | 3,146 |
2019-03-08 | $38.75 | $38.90 | $38.74 | $38.90 | $35.98 | 7,560 |
2019-03-07 | $39.03 | $39.10 | $38.93 | $38.94 | $36.02 | 3,084 |
2019-03-06 | $39.36 | $39.36 | $39.23 | $39.23 | $36.28 | 1,332 |
2019-03-05 | $39.45 | $39.59 | $39.45 | $39.51 | $36.55 | 2,541 |
2019-03-04 | $39.72 | $39.72 | $39.29 | $39.50 | $36.53 | 2,078 |
2019-03-01 | $39.54 | $39.71 | $39.54 | $39.71 | $36.73 | 549 |
2019-02-28 | $39.52 | $39.60 | $39.52 | $39.53 | $36.56 | 4,301 |
2019-02-27 | $39.48 | $39.66 | $39.48 | $39.62 | $36.65 | 3,325 |
2019-02-26 | $39.84 | $39.87 | $39.73 | $39.73 | $36.75 | 2,066 |
2019-02-25 | $39.91 | $39.97 | $39.77 | $39.77 | $36.79 | 4,576 |
2019-02-22 | $39.76 | $39.79 | $39.76 | $39.79 | $36.80 | 1,951 |
2019-02-21 | $39.52 | $39.54 | $39.40 | $39.49 | $36.53 | 1,793 |
2019-02-20 | $39.58 | $39.69 | $39.58 | $39.60 | $36.63 | 1,463 |
2019-02-19 | $39.42 | $39.58 | $39.42 | $39.48 | $36.52 | 9,929 |
2019-02-15 | $39.32 | $39.34 | $39.30 | $39.34 | $36.39 | 1,860 |
2019-02-14 | $38.97 | $39.00 | $38.97 | $39.00 | $36.07 | 231 |
2019-02-13 | $38.99 | $39.07 | $38.90 | $39.01 | $36.09 | 4,752 |
2019-02-12 | $38.76 | $38.93 | $38.76 | $38.87 | $35.96 | 2,405 |
2019-02-11 | $38.45 | $38.52 | $38.45 | $38.51 | $35.62 | 1,810 |
2019-02-08 | $38.22 | $38.47 | $38.22 | $38.45 | $35.57 | 2,659 |
2019-02-07 | $38.41 | $38.50 | $38.37 | $38.50 | $35.61 | 2,600 |
2019-02-06 | $38.75 | $38.81 | $38.73 | $38.75 | $35.84 | 4,750 |
2019-02-05 | $38.63 | $38.71 | $38.63 | $38.69 | $35.79 | 1,165 |
2019-02-04 | $38.43 | $38.54 | $38.43 | $38.54 | $35.64 | 820 |
2019-02-01 | $38.39 | $38.47 | $38.39 | $38.41 | $35.52 | 1,102 |
2019-01-31 | $38.20 | $38.44 | $38.20 | $38.44 | $35.56 | 1,529 |
2019-01-30 | $37.87 | $38.06 | $37.84 | $38.02 | $35.16 | 1,107 |
2019-01-29 | $37.62 | $37.69 | $37.62 | $37.69 | $34.86 | 675 |
2019-01-28 | $37.50 | $37.62 | $37.50 | $37.57 | $34.75 | 2,775 |
2019-01-25 | $37.71 | $37.71 | $37.67 | $37.67 | $34.84 | 1,279 |
2019-01-24 | $37.43 | $37.43 | $37.42 | $37.42 | $34.61 | 300 |
2019-01-23 | $37.07 | $37.37 | $37.07 | $37.37 | $34.56 | 458 |
2019-01-22 | $37.41 | $37.41 | $37.10 | $37.18 | $34.39 | 1,721 |
2019-01-18 | $37.76 | $37.76 | $37.68 | $37.68 | $34.85 | 2,542 |
2019-01-17 | $36.97 | $37.33 | $36.97 | $37.25 | $34.45 | 1,550 |
2019-01-16 | $37.03 | $37.10 | $37.03 | $37.03 | $34.25 | 511 |
2019-01-15 | $36.83 | $36.98 | $36.83 | $36.96 | $34.19 | 820 |
2019-01-14 | $36.79 | $36.82 | $36.75 | $36.75 | $33.99 | 440 |
2019-01-11 | $36.97 | $36.97 | $36.90 | $36.97 | $34.20 | 1,110 |
2019-01-10 | $36.75 | $36.88 | $36.75 | $36.88 | $34.11 | 765 |
2019-01-09 | $36.77 | $36.77 | $36.69 | $36.69 | $33.94 | 1,110 |
2019-01-08 | $36.49 | $36.61 | $36.43 | $36.61 | $33.86 | 2,885 |
2019-01-07 | $36.45 | $36.45 | $36.25 | $36.25 | $33.53 | 594 |
2019-01-04 | $36.05 | $36.05 | $35.93 | $36.00 | $33.30 | 5,715 |
2019-01-03 | $35.32 | $35.32 | $35.11 | $35.11 | $32.48 | 827 |
2019-01-02 | $35.40 | $35.54 | $35.40 | $35.54 | $32.88 | 303 |
2018-12-31 | $35.57 | $35.57 | $35.32 | $35.53 | $32.87 | 6,951 |
2018-12-28 | $35.65 | $35.65 | $35.39 | $35.40 | $32.74 | 947 |
2018-12-27 | $34.70 | $35.30 | $34.32 | $35.30 | $32.65 | 2,299 |
2018-12-26 | $33.85 | $35.12 | $33.85 | $35.12 | $32.49 | 455 |
2018-12-24 | $34.36 | $34.40 | $33.86 | $33.86 | $31.32 | 5,586 |
2018-12-21 | $35.55 | $35.55 | $34.78 | $34.78 | $32.17 | 1,953 |
2018-12-20 | $35.73 | $35.73 | $35.47 | $35.47 | $32.55 | 5,855 |
2018-12-19 | $36.88 | $36.91 | $35.96 | $36.07 | $33.10 | 2,344 |
2018-12-18 | $36.96 | $36.96 | $36.57 | $36.57 | $33.56 | 817 |
2018-12-17 | $37.21 | $37.38 | $36.59 | $36.59 | $33.58 | 1,645 |
2018-12-14 | $37.76 | $37.76 | $37.32 | $37.39 | $34.31 | 2,321 |
2018-12-13 | $38.11 | $38.11 | $37.78 | $37.88 | $34.76 | 1,641 |
2018-12-12 | $38.19 | $38.19 | $37.99 | $37.99 | $34.87 | 485 |
2018-12-11 | $38.12 | $38.12 | $37.88 | $37.88 | $34.77 | 1,605 |
2018-12-10 | $37.27 | $37.89 | $37.27 | $37.89 | $34.78 | 1,887 |
2018-12-07 | $38.60 | $38.60 | $37.91 | $37.96 | $34.84 | 3,209 |
2018-12-06 | $38.00 | $38.38 | $38.00 | $38.37 | $35.22 | 8,841 |
2018-12-04 | $39.48 | $39.48 | $38.95 | $39.02 | $35.81 | 1,334 |
2018-12-03 | $39.72 | $39.73 | $39.64 | $39.73 | $36.46 | 12,130 |
2018-11-30 | $39.24 | $39.24 | $39.24 | $39.24 | $36.01 | 262 |
2018-11-29 | $39.42 | $39.42 | $39.17 | $39.24 | $36.01 | 2,042 |
2018-11-28 | $38.80 | $39.30 | $38.80 | $39.30 | $36.07 | 724 |
2018-11-27 | $38.58 | $38.62 | $38.58 | $38.62 | $35.45 | 357 |
2018-11-26 | $38.71 | $38.71 | $38.61 | $38.68 | $35.50 | 14,052 |
2018-11-23 | $38.31 | $38.41 | $38.30 | $38.41 | $35.25 | 1,763 |
2018-11-21 | $38.53 | $38.53 | $38.53 | $38.53 | $35.36 | 877 |
2018-11-20 | $38.59 | $38.59 | $38.15 | $38.15 | $35.01 | 2,593 |
2018-11-19 | $39.21 | $39.21 | $38.83 | $38.83 | $35.64 | 6,648 |
2018-11-16 | $39.10 | $39.25 | $39.10 | $39.25 | $36.02 | 745 |
2018-11-15 | $38.55 | $38.74 | $38.55 | $38.74 | $35.56 | 421 |
2018-11-14 | $39.50 | $39.50 | $38.99 | $38.99 | $35.78 | 1,217 |
2018-11-13 | $39.36 | $39.36 | $39.36 | $39.36 | $36.12 | 1,277 |
2018-11-12 | $39.57 | $39.57 | $39.57 | $39.57 | $36.32 | 185 |
2018-11-09 | $40.07 | $40.07 | $39.82 | $39.85 | $36.57 | 11,883 |
2018-11-08 | $40.15 | $40.15 | $40.06 | $40.06 | $36.77 | 1,349 |
2018-11-07 | $39.77 | $40.14 | $39.73 | $40.14 | $36.84 | 1,187 |
2018-11-06 | $39.49 | $39.55 | $39.49 | $39.55 | $36.30 | 679 |
2018-11-05 | $39.14 | $39.32 | $39.10 | $39.32 | $36.09 | 2,133 |
2018-11-02 | $39.36 | $39.38 | $38.90 | $38.99 | $35.79 | 86,794 |
2018-11-01 | $38.91 | $39.26 | $38.91 | $39.26 | $36.03 | 1,679 |
2018-10-31 | $38.84 | $38.90 | $38.84 | $38.90 | $35.71 | 1,120 |
2018-10-30 | $37.80 | $38.50 | $37.80 | $38.50 | $35.34 | 712 |
2018-10-29 | $38.54 | $38.54 | $38.54 | $38.54 | $35.37 | 50 |
2018-10-26 | $38.54 | $38.54 | $38.54 | $38.54 | $35.37 | 0 |
2018-10-25 | $38.54 | $38.54 | $38.53 | $38.54 | $35.37 | 5,200 |
2018-10-24 | $38.82 | $38.82 | $38.10 | $38.10 | $34.97 | 530 |
2018-10-23 | $39.45 | $39.45 | $39.45 | $39.45 | $36.21 | 56 |
2018-10-22 | $39.45 | $39.45 | $39.45 | $39.45 | $36.21 | 200 |
2018-10-19 | $39.70 | $39.70 | $39.70 | $39.70 | $36.44 | 200 |
2018-10-18 | $39.89 | $39.89 | $39.43 | $39.43 | $36.19 | 313 |
2018-10-17 | $39.32 | $39.32 | $39.32 | $39.32 | $36.09 | 0 |
2018-10-16 | $39.32 | $39.32 | $39.32 | $39.32 | $36.09 | 40 |
2018-10-15 | $39.32 | $39.32 | $39.32 | $39.32 | $36.09 | 200 |
2018-10-12 | $39.32 | $39.32 | $39.03 | $39.03 | $35.82 | 1,930 |
2018-10-11 | $39.75 | $39.75 | $38.97 | $38.97 | $35.77 | 496 |
2018-10-10 | $40.30 | $40.30 | $39.89 | $39.89 | $36.61 | 1,919 |
2018-10-09 | $40.71 | $40.71 | $40.71 | $40.71 | $37.36 | 0 |
2018-10-08 | $40.71 | $40.71 | $40.71 | $40.71 | $37.36 | 0 |
2018-10-05 | $40.71 | $40.71 | $40.71 | $40.71 | $37.36 | 1,400 |
2018-10-04 | $41.08 | $41.08 | $40.97 | $40.97 | $37.60 | 2,250 |
2018-10-03 | $41.17 | $41.17 | $41.17 | $41.17 | $37.78 | 0 |
2018-10-02 | $41.17 | $41.17 | $41.17 | $41.17 | $37.78 | 4 |
2018-10-01 | $41.17 | $41.17 | $41.17 | $41.17 | $37.78 | 0 |
2018-09-28 | $41.17 | $41.17 | $41.17 | $41.17 | $37.78 | 300 |
2018-09-27 | $41.44 | $41.44 | $41.44 | $41.44 | $38.03 | 1 |
2018-09-26 | $41.40 | $41.44 | $41.40 | $41.44 | $38.03 | 759 |
2018-09-25 | $41.52 | $41.52 | $41.52 | $41.52 | $38.11 | 0 |
2018-09-24 | $41.52 | $41.52 | $41.52 | $41.52 | $38.11 | 200 |
2018-09-21 | $41.73 | $41.73 | $41.73 | $41.73 | $38.30 | 33 |
2018-09-20 | $41.67 | $41.73 | $41.67 | $41.73 | $38.30 | 290 |
2018-09-19 | $41.68 | $41.68 | $41.62 | $41.62 | $38.20 | 3,392 |
2018-09-18 | $41.76 | $41.76 | $41.76 | $41.76 | $38.15 | 15 |
2018-09-17 | $41.76 | $41.76 | $41.76 | $41.76 | $38.15 | 100 |
2018-09-14 | $41.63 | $41.63 | $41.62 | $41.62 | $38.02 | 280 |
2018-09-13 | $41.58 | $41.58 | $41.58 | $41.58 | $37.99 | 240 |
2018-09-12 | $41.40 | $41.40 | $41.40 | $41.40 | $37.82 | 164 |
2018-09-11 | $41.37 | $41.40 | $41.37 | $41.40 | $37.82 | 700 |
2018-09-10 | $41.55 | $41.55 | $41.55 | $41.55 | $37.96 | 81 |
2018-09-07 | $41.55 | $41.55 | $41.55 | $41.55 | $37.96 | 0 |
2018-09-06 | $41.55 | $41.55 | $41.55 | $41.55 | $37.96 | 0 |
2018-09-05 | $41.55 | $41.55 | $41.55 | $41.55 | $37.96 | 100 |
2018-09-04 | $41.66 | $41.66 | $41.66 | $41.66 | $38.06 | 10,800 |
2018-08-31 | $41.69 | $41.69 | $41.66 | $41.66 | $38.06 | 848 |
2018-08-30 | $41.84 | $41.84 | $41.84 | $41.84 | $38.22 | 0 |
2018-08-29 | $41.76 | $41.84 | $41.73 | $41.84 | $38.22 | 4,118 |
2018-08-28 | $41.75 | $41.75 | $41.75 | $41.75 | $38.14 | 0 |
2018-08-27 | $41.77 | $41.77 | $41.75 | $41.75 | $38.14 | 401 |
2018-08-24 | $41.54 | $41.54 | $41.54 | $41.54 | $37.95 | 241 |
2018-08-23 | $41.54 | $41.54 | $41.52 | $41.52 | $37.93 | 346 |
2018-08-22 | $41.58 | $41.58 | $41.58 | $41.58 | $37.99 | 3,459 |
2018-08-21 | $41.69 | $41.69 | $41.69 | $41.69 | $38.09 | 121 |
2018-08-20 | $41.47 | $41.47 | $41.47 | $41.47 | $37.89 | 5 |
2018-08-17 | $41.42 | $41.47 | $41.42 | $41.47 | $37.89 | 4,525 |
2018-08-16 | $41.05 | $41.18 | $41.05 | $41.18 | $37.62 | 4,956 |
2018-08-15 | $40.81 | $40.81 | $40.81 | $40.81 | $37.28 | 0 |
2018-08-14 | $40.81 | $40.81 | $40.81 | $40.81 | $37.28 | 0 |
2018-08-13 | $40.81 | $40.81 | $40.81 | $40.81 | $37.28 | 0 |
2018-08-10 | $40.81 | $40.81 | $40.81 | $40.81 | $37.28 | 128 |
2018-08-09 | $40.87 | $40.87 | $40.87 | $40.87 | $37.34 | 0 |
2018-08-08 | $40.87 | $40.87 | $40.87 | $40.87 | $37.34 | 0 |
2018-08-07 | $40.87 | $40.87 | $40.87 | $40.87 | $37.34 | 0 |
2018-08-06 | $40.80 | $40.87 | $40.80 | $40.87 | $37.34 | 1,606 |
2018-08-03 | $40.38 | $40.38 | $40.38 | $40.38 | $36.89 | 0 |
2018-08-02 | $40.38 | $40.38 | $40.38 | $40.38 | $36.89 | 0 |
2018-08-01 | $40.33 | $40.38 | $40.33 | $40.38 | $36.89 | 625 |
2018-07-31 | $40.37 | $40.52 | $40.37 | $40.49 | $36.99 | 930 |
2018-07-30 | $40.48 | $40.48 | $40.48 | $40.48 | $36.98 | 50 |
2018-07-27 | $40.48 | $40.48 | $40.48 | $40.48 | $36.98 | 25 |
2018-07-26 | $40.36 | $40.48 | $40.36 | $40.48 | $36.98 | 600 |
2018-07-25 | $40.12 | $40.12 | $40.12 | $40.12 | $36.65 | 5,000 |
2018-07-24 | $40.12 | $40.12 | $40.12 | $40.12 | $36.65 | 0 |
2018-07-23 | $40.12 | $40.12 | $40.12 | $40.12 | $36.65 | 0 |
2018-07-20 | $40.17 | $40.17 | $40.10 | $40.12 | $36.65 | 3,538 |
2018-07-19 | $40.04 | $40.04 | $40.04 | $40.04 | $36.58 | 1,000 |
2018-07-18 | $40.04 | $40.04 | $40.04 | $40.04 | $36.58 | 50 |
2018-07-17 | $40.04 | $40.04 | $40.04 | $40.04 | $36.58 | 0 |
2018-07-16 | $40.03 | $40.04 | $40.03 | $40.04 | $36.58 | 6,560 |
2018-07-13 | $40.10 | $40.10 | $40.10 | $40.10 | $36.63 | 0 |
2018-07-12 | $40.10 | $40.10 | $40.10 | $40.10 | $36.63 | 99 |
2018-07-11 | $40.10 | $40.10 | $40.10 | $40.10 | $36.63 | 50 |
2018-07-10 | $40.10 | $40.10 | $40.10 | $40.10 | $36.63 | 200 |
2018-07-09 | $39.92 | $39.94 | $39.92 | $39.94 | $36.48 | 1,004 |
2018-07-06 | $39.60 | $39.60 | $39.59 | $39.60 | $36.18 | 300 |
2018-07-05 | $39.37 | $39.37 | $39.37 | $39.37 | $35.97 | 0 |
2018-07-03 | $39.37 | $39.37 | $39.37 | $39.37 | $35.97 | 742 |
2018-07-02 | $39.35 | $39.35 | $39.35 | $39.35 | $35.95 | 0 |
2018-06-29 | $39.39 | $39.39 | $39.35 | $39.35 | $35.95 | 600 |
2018-06-28 | $39.12 | $39.12 | $39.12 | $39.12 | $35.74 | 108 |
2018-06-27 | $39.46 | $39.46 | $39.07 | $39.10 | $35.72 | 1,863 |
2018-06-26 | $39.36 | $39.36 | $39.36 | $39.36 | $35.96 | 1 |
2018-06-25 | $39.55 | $39.55 | $39.18 | $39.36 | $35.96 | 730 |
2018-06-22 | $39.60 | $39.60 | $39.60 | $39.60 | $36.18 | 36 |
2018-06-21 | $39.78 | $39.78 | $39.60 | $39.60 | $36.18 | 2,442 |
2018-06-20 | $39.95 | $39.95 | $39.95 | $39.95 | $36.50 | 0 |
2018-06-19 | $39.95 | $39.95 | $39.95 | $39.95 | $36.31 | 0 |
2018-06-18 | $39.95 | $39.95 | $39.95 | $39.95 | $36.31 | 600 |
2018-06-15 | $40.19 | $40.19 | $40.19 | $40.19 | $36.53 | 108 |
2018-06-14 | $40.12 | $40.12 | $40.12 | $40.12 | $36.47 | 470 |
2018-06-13 | $40.20 | $40.20 | $40.10 | $40.16 | $36.50 | 413 |
2018-06-12 | $40.34 | $40.34 | $40.32 | $40.32 | $36.65 | 250 |
2018-06-11 | $40.15 | $40.31 | $40.15 | $40.31 | $36.64 | 869 |
2018-06-08 | $40.05 | $40.08 | $40.03 | $40.07 | $36.42 | 2,750 |
2018-06-07 | $40.04 | $40.04 | $40.04 | $40.04 | $36.39 | 500 |
2018-06-06 | $39.69 | $39.69 | $39.69 | $39.69 | $36.08 | 0 |
2018-06-05 | $39.60 | $39.69 | $39.59 | $39.69 | $36.08 | 2,202 |
2018-06-04 | $39.49 | $39.49 | $39.49 | $39.49 | $35.89 | 9 |
2018-06-01 | $39.49 | $39.49 | $39.49 | $39.49 | $35.89 | 0 |
2018-05-31 | $39.49 | $39.49 | $39.49 | $39.49 | $35.89 | 0 |
2018-05-30 | $39.49 | $39.49 | $39.49 | $39.49 | $35.89 | 295 |
2018-05-29 | $39.35 | $39.35 | $39.35 | $39.35 | $35.77 | 16 |
2018-05-25 | $39.35 | $39.35 | $39.35 | $39.35 | $35.77 | 0 |
2018-05-24 | $39.35 | $39.35 | $39.35 | $39.35 | $35.77 | 0 |
2018-05-23 | $39.35 | $39.35 | $39.35 | $39.35 | $35.77 | 100 |
2018-05-22 | $39.28 | $39.28 | $39.28 | $39.28 | $35.70 | 0 |
2018-05-21 | $39.28 | $39.28 | $39.28 | $39.28 | $35.70 | 0 |
2018-05-18 | $39.28 | $39.28 | $39.28 | $39.28 | $35.70 | 500 |
2018-05-17 | $39.40 | $39.40 | $39.40 | $39.40 | $35.81 | 0 |
2018-05-16 | $39.20 | $39.40 | $39.20 | $39.40 | $35.81 | 201 |
2018-05-15 | $38.98 | $38.98 | $38.98 | $38.98 | $35.43 | 297 |
2018-05-14 | $39.06 | $39.06 | $39.06 | $39.06 | $35.50 | 0 |
2018-05-11 | $39.06 | $39.06 | $39.06 | $39.06 | $35.50 | 0 |
2018-05-10 | $39.05 | $39.06 | $39.05 | $39.06 | $35.50 | 200 |
2018-05-09 | $38.41 | $38.41 | $38.41 | $38.41 | $34.91 | 97 |
2018-05-08 | $38.58 | $38.58 | $38.41 | $38.41 | $34.91 | 200 |
2018-05-07 | $38.70 | $38.70 | $38.70 | $38.70 | $35.17 | 0 |
2018-05-04 | $38.70 | $38.70 | $38.70 | $38.70 | $35.17 | 640 |
2018-05-03 | $38.07 | $38.07 | $38.07 | $38.07 | $34.60 | 400 |
2018-05-02 | $38.59 | $38.59 | $38.57 | $38.57 | $35.06 | 425 |
2018-05-01 | $38.64 | $38.64 | $38.64 | $38.64 | $35.12 | 500 |
2018-04-30 | $39.15 | $39.15 | $39.15 | $39.15 | $35.58 | 0 |
2018-04-27 | $39.15 | $39.15 | $39.15 | $39.15 | $35.58 | 103 |
2018-04-26 | $38.99 | $38.99 | $38.99 | $38.99 | $35.44 | 400 |
2018-04-25 | $38.60 | $38.60 | $38.60 | $38.60 | $35.09 | 0 |
2018-04-24 | $39.17 | $39.22 | $38.60 | $38.60 | $35.09 | 2,050 |
2018-04-23 | $39.00 | $39.00 | $39.00 | $39.00 | $35.45 | 303 |
2018-04-20 | $39.00 | $39.00 | $39.00 | $39.00 | $35.45 | 500 |
2018-04-19 | $39.36 | $39.36 | $39.24 | $39.26 | $35.69 | 1,800 |
2018-04-18 | $39.55 | $39.55 | $39.55 | $39.55 | $35.94 | 0 |
2018-04-17 | $39.61 | $39.61 | $39.55 | $39.55 | $35.94 | 900 |
2018-04-16 | $39.36 | $39.36 | $39.34 | $39.34 | $35.76 | 271 |
2018-04-13 | $39.00 | $39.00 | $38.87 | $38.87 | $35.33 | 2,700 |
2018-04-12 | $38.85 | $38.85 | $38.85 | $38.85 | $35.31 | 0 |
2018-04-11 | $38.85 | $38.85 | $38.85 | $38.85 | $35.31 | 200 |
2018-04-10 | $38.89 | $38.95 | $38.89 | $38.95 | $35.40 | 500 |
2018-04-09 | $38.55 | $38.55 | $38.50 | $38.50 | $34.99 | 225 |
2018-04-06 | $38.72 | $38.72 | $38.70 | $38.70 | $35.18 | 890 |
2018-04-05 | $38.72 | $38.72 | $38.72 | $38.72 | $35.19 | 100 |
2018-04-04 | $38.72 | $38.72 | $38.72 | $38.72 | $35.19 | 100 |
2018-04-03 | $37.93 | $37.93 | $37.93 | $37.93 | $34.48 | 0 |
2018-04-02 | $37.72 | $37.93 | $37.72 | $37.93 | $34.48 | 625 |
2018-03-29 | $38.40 | $38.40 | $38.40 | $38.40 | $34.90 | 0 |
2018-03-28 | $38.40 | $38.40 | $38.40 | $38.40 | $34.90 | 189 |
2018-03-27 | $38.40 | $38.40 | $38.40 | $38.40 | $34.90 | 0 |
2018-03-26 | $38.40 | $38.40 | $38.40 | $38.40 | $34.90 | 200 |
2018-03-23 | $38.66 | $38.66 | $38.11 | $38.11 | $34.64 | 450 |
2018-03-22 | $39.10 | $39.10 | $39.10 | $39.10 | $35.54 | 125 |
2018-03-21 | $40.37 | $40.37 | $40.37 | $40.37 | $36.69 | 0 |
2018-03-20 | $40.37 | $40.37 | $40.37 | $40.37 | $36.54 | 0 |
2018-03-19 | $40.37 | $40.37 | $40.37 | $40.37 | $36.54 | 25 |
2018-03-16 | $40.37 | $40.37 | $40.37 | $40.37 | $36.54 | 0 |
2018-03-15 | $40.37 | $40.37 | $40.37 | $40.37 | $36.54 | 3 |
2018-03-14 | $40.37 | $40.37 | $40.37 | $40.37 | $36.54 | 0 |
2018-03-13 | $40.39 | $40.39 | $40.37 | $40.37 | $36.54 | 750 |
2018-03-12 | $40.47 | $40.47 | $40.47 | $40.47 | $36.63 | 124 |
2018-03-09 | $39.92 | $39.92 | $39.92 | $39.92 | $36.14 | 0 |
2018-03-08 | $39.89 | $39.92 | $39.89 | $39.92 | $36.14 | 250 |
2018-03-07 | $39.89 | $39.89 | $39.89 | $39.89 | $36.11 | 0 |
2018-03-06 | $39.89 | $39.89 | $39.89 | $39.89 | $36.11 | 100 |
2018-03-05 | $39.08 | $39.08 | $39.08 | $39.08 | $35.38 | 0 |
2018-03-02 | $39.08 | $39.08 | $39.08 | $39.08 | $35.38 | 0 |
2018-03-01 | $39.57 | $39.57 | $39.08 | $39.08 | $35.38 | 400 |
2018-02-28 | $39.93 | $39.93 | $39.57 | $39.57 | $35.82 | 490 |
2018-02-27 | $39.81 | $39.81 | $39.81 | $39.81 | $36.04 | 0 |
2018-02-26 | $39.81 | $39.81 | $39.81 | $39.81 | $36.04 | 0 |
2018-02-23 | $39.81 | $39.81 | $39.81 | $39.81 | $36.04 | 200 |
2018-02-22 | $39.80 | $39.80 | $39.80 | $39.80 | $36.03 | 47 |
2018-02-21 | $39.80 | $39.80 | $39.80 | $39.80 | $36.03 | 300 |
2018-02-20 | $39.69 | $39.69 | $39.69 | $39.69 | $35.93 | 0 |
2018-02-16 | $39.69 | $39.69 | $39.69 | $39.69 | $35.93 | 0 |
2018-02-15 | $39.46 | $39.69 | $39.46 | $39.69 | $35.93 | 300 |
2018-02-14 | $39.46 | $39.46 | $39.46 | $39.46 | $35.72 | 199 |
2018-02-13 | $38.91 | $38.91 | $38.90 | $38.90 | $35.21 | 250 |
2018-02-12 | $37.77 | $37.77 | $37.77 | $37.77 | $34.19 | 40 |
2018-02-09 | $38.22 | $38.22 | $37.77 | $37.77 | $34.19 | 1,233 |
2018-02-08 | $38.65 | $38.65 | $37.99 | $37.99 | $34.39 | 925 |
2018-02-07 | $39.30 | $39.30 | $39.30 | $39.30 | $35.57 | 188 |
2018-02-06 | $37.97 | $38.96 | $37.57 | $38.94 | $35.25 | 8,828 |
2018-02-05 | $39.81 | $39.86 | $38.42 | $38.42 | $34.78 | 21,320 |
2018-02-02 | $40.49 | $40.49 | $40.01 | $40.04 | $36.24 | 964 |
2018-02-01 | $40.74 | $40.87 | $40.74 | $40.84 | $36.97 | 766 |
2018-01-31 | $40.95 | $40.95 | $40.92 | $40.92 | $37.04 | 921 |
2018-01-30 | $41.08 | $41.08 | $40.99 | $40.99 | $37.10 | 3,077 |
2018-01-29 | $41.62 | $41.68 | $41.57 | $41.57 | $37.63 | 363 |
2018-01-26 | $41.59 | $41.71 | $41.52 | $41.71 | $37.76 | 320 |
2018-01-25 | $41.58 | $41.62 | $41.38 | $41.38 | $37.46 | 8,000 |
2018-01-24 | $41.59 | $41.60 | $41.41 | $41.43 | $37.50 | 1,436 |
2018-01-23 | $41.47 | $41.56 | $41.45 | $41.56 | $37.62 | 368 |
2018-01-22 | $41.29 | $41.29 | $41.29 | $41.29 | $37.38 | 463 |
2018-01-19 | $41.04 | $41.04 | $41.03 | $41.03 | $37.14 | 541 |
2018-01-18 | $40.96 | $41.05 | $40.93 | $40.93 | $37.05 | 5,221 |
2018-01-17 | $40.79 | $41.06 | $40.78 | $41.06 | $37.17 | 147,051 |
2018-01-16 | $40.76 | $40.80 | $40.55 | $40.55 | $36.71 | 2,563 |
American Century STOXX U.S. Quality Value ETF (VALQ) News Headlines
Recent American Century STOXX U.S. Quality Value ETF (VALQ) News
Similar Companies to American Century STOXX U.S. Quality Value ETF (VALQ) 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 | -- | -- | -- |