ESS Vident Core US Equity ETF (VUSE) Exchange: NYSE ARCA
Data as of May 2, 2025
$55.29 ($0.84) 1.54%
ESS Vident Core US Equity ETF - Daily Information
Click for more stock information on ESS Vident Core US Equity ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $56.03 |
Previous Close | $55.29 |
High | $56.03 |
Low | $55.13 |
Adjusted Open | $56.03 |
Previous Adjusted Close | $55.29 |
Adjusted High | $56.03 |
Adjusted Low | $55.13 |
About ESS Vident Core US Equity ETF (VUSE)
The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Vident Core U.S. Stock IndexTM The Index is a rules-based, systematic strategy index comprised of equity securities of issuers domiciled and traded in the United States. The starting universe of eligible companies in the Index consists of U.S.-listed common stock of U.S. companies with market capitalizations of at least $1 billion ($800 million for companies already in the Index), meeting certain minimum liquidity requirements, and not structured as master limited partnerships. The universe of eligible companies is then screened to remove companies with significant accounting risks, governance risks, or other extreme risks, as described below. The Index uses a forensic accounting model to score and rank companies in the Index universe based on a variety of accounting-related metrics (e.g., revenue recognition, earnings quality, changes in accruals, depreciation to capital expenditures, changes in days sales outstanding). The forensic accounting model eliminates the weakest 10% of companies from the Index universe. The Index also assesses the corporate governance policies and practices of companies in the Index universe and scores such companies based on the number of such risks identified. Companies within each sector with the worst corporate governance scores are eliminated. Up to 10% of the companies in the Index universe may be eliminated by this screen. Finally, the Index assesses companies in the Index universe for other extreme risks by identifying extraordinary events that may place shareholders’ capital at risk. Such extreme risks may include: •A senior executive has been dismissed or faces prosecution for personal misconduct or misrepresentation •The company has been late in its U.S. Securities and Exchange filings sometime in the past 12 months •The company has come under investigation, or been subject to fine, settlement, or conviction for issues related to securities fraud, misrepresentation, or deficiencies in investor protection sometime in the past two years •The company is experiencing difficulties obtaining needed financing or refinancing support •The company is in breach of existing debt covenants •The company is under threat of exchange delisting Any companies flagged for any of the above extreme risks are removed from the Index universe. The stocks remaining in the resulting universe are then evaluated, scored and ranked utilizing a proprietary multi-factor model, where each factor seeks to score different stock attributes (such as valuation, quality and momentum). At the time of each reconstitution, the stocks in the Index are weighted based on their relative scores, subject to a maximum allocation of 0.5% for any individual stock and certain liquidity thresholds. Overall sector weights are established based on the market capitalization of the universe of U.S.-listed common stocks of U.S. companies at the time of each reconstitution of the Index. The following are the major market sectors included in the Index: communication services, consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil, and petroleum industries. All rules are systematized and rely on data available at the end of each rebalancing period. The Index is reconstituted and rebalanced semi-annually in January and July. As of December 13, 2019, the Index was comprised of 226 component securities. The Index was created on December 31, 2014 by Vident Financial, LLC, the Index Provider, for use by the Fund. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the common stocks that make up the Index. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it may invest in all of the component securities of the Index, but may, when the sub-adviser believes it is in the best interests of the Fund, use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the Index. Vident Advisory, LLC (“Vident Advisory” or the “Adviser”), the Fund’s investment adviser, expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in ESS Vident Core US Equity ETF (VUSE)
Historical Stock Data for ESS Vident Core US Equity ETF (VUSE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $56.03 | $56.03 | $55.13 | $55.29 | $55.29 | 7,637 |
2025-04-22 | $53.51 | $54.56 | $53.51 | $54.45 | $54.45 | 14,006 |
2025-04-21 | $53.88 | $53.88 | $52.50 | $53.07 | $53.07 | 16,940 |
2025-04-17 | $54.37 | $54.98 | $54.34 | $54.47 | $54.47 | 8,513 |
2025-04-16 | $54.67 | $54.72 | $53.51 | $54.00 | $54.00 | 19,600 |
2025-04-15 | $55.28 | $55.52 | $54.94 | $55.00 | $55.00 | 25,599 |
2025-04-14 | $54.86 | $55.25 | $54.69 | $55.07 | $55.07 | 7,813 |
2025-04-11 | $53.39 | $54.64 | $53.39 | $54.58 | $54.58 | 16,446 |
2025-04-10 | $54.14 | $54.19 | $52.43 | $53.68 | $53.68 | 27,791 |
2025-04-09 | $50.64 | $55.25 | $50.64 | $55.25 | $55.25 | 13,648 |
2025-04-08 | $53.20 | $53.54 | $50.43 | $50.72 | $50.72 | 18,650 |
2025-04-07 | $49.88 | $51.97 | $49.69 | $51.50 | $51.50 | 10,369 |
2025-04-04 | $53.24 | $53.24 | $51.64 | $51.64 | $51.64 | 11,598 |
2025-04-03 | $55.23 | $55.45 | $54.78 | $54.81 | $54.81 | 12,680 |
2025-04-02 | $57.14 | $57.52 | $57.04 | $57.35 | $57.35 | 8,514 |
2025-04-01 | $56.13 | $56.90 | $56.13 | $56.83 | $56.83 | 211,117 |
2025-03-31 | $55.37 | $56.65 | $55.37 | $56.65 | $56.65 | 4,920 |
2025-03-28 | $57.30 | $57.30 | $56.29 | $56.32 | $56.32 | 8,574 |
2025-03-27 | $57.76 | $57.76 | $57.36 | $57.49 | $57.49 | 24,314 |
2025-03-26 | $58.30 | $58.30 | $57.44 | $57.71 | $57.71 | 17,165 |
2025-03-25 | $58.13 | $58.17 | $57.94 | $58.12 | $58.12 | 8,517 |
2025-03-24 | $57.89 | $58.21 | $57.81 | $58.11 | $58.11 | 2,844 |
2025-03-21 | $56.63 | $57.20 | $56.59 | $57.10 | $57.10 | 3,846 |
2025-03-20 | $56.88 | $57.63 | $56.88 | $57.15 | $57.15 | 2,853 |
2025-03-19 | $56.65 | $57.59 | $56.65 | $57.35 | $57.35 | 10,549 |
2025-03-18 | $57.12 | $57.12 | $56.50 | $56.60 | $56.60 | 5,554 |
2025-03-17 | $56.66 | $57.58 | $56.66 | $57.20 | $57.20 | 7,319 |
2025-03-14 | $55.87 | $56.66 | $55.87 | $56.66 | $56.66 | 10,442 |
2025-03-13 | $56.35 | $56.35 | $55.48 | $55.51 | $55.51 | 9,944 |
2025-03-12 | $56.66 | $56.77 | $56.55 | $56.56 | $56.56 | 5,982 |
2025-03-11 | $56.24 | $56.82 | $56.21 | $56.58 | $56.58 | 6,528 |
2025-03-10 | $57.34 | $57.43 | $56.47 | $56.83 | $56.83 | 18,741 |
2025-03-07 | $57.95 | $58.41 | $57.35 | $58.38 | $58.38 | 10,401 |
2025-03-06 | $58.96 | $58.96 | $57.95 | $58.02 | $58.02 | 7,713 |
2025-03-05 | $58.84 | $59.54 | $58.37 | $59.37 | $59.37 | 9,549 |
2025-03-04 | $58.76 | $59.28 | $58.27 | $58.79 | $58.79 | 9,546 |
2025-03-03 | $60.59 | $60.59 | $59.11 | $59.60 | $59.60 | 6,551 |
2025-02-28 | $59.44 | $60.29 | $59.20 | $60.29 | $60.29 | 17,288 |
2025-02-27 | $60.54 | $60.56 | $59.52 | $59.53 | $59.53 | 24,879 |
2025-02-26 | $60.41 | $60.80 | $60.27 | $60.40 | $60.40 | 6,000 |
2025-02-25 | $60.28 | $60.29 | $59.55 | $60.11 | $60.11 | 19,995 |
2025-02-24 | $60.76 | $60.76 | $60.10 | $60.28 | $60.28 | 34,097 |
2025-02-21 | $61.50 | $61.50 | $60.36 | $60.55 | $60.55 | 16,077 |
2025-02-20 | $62.25 | $62.25 | $61.33 | $61.73 | $61.73 | 22,338 |
2025-02-19 | $62.26 | $62.53 | $62.05 | $62.42 | $62.42 | 6,744 |
2025-02-18 | $62.55 | $62.55 | $62.16 | $62.38 | $62.38 | 13,491 |
2025-02-14 | $62.56 | $62.56 | $62.30 | $62.32 | $62.32 | 12,284 |
2025-02-13 | $62.19 | $62.66 | $62.12 | $62.63 | $62.63 | 13,433 |
2025-02-12 | $61.84 | $62.11 | $61.84 | $62.09 | $62.09 | 19,590 |
2025-02-11 | $62.27 | $62.38 | $62.03 | $62.27 | $62.27 | 13,736 |
2025-02-10 | $62.36 | $62.48 | $62.18 | $62.36 | $62.36 | 15,975 |
2025-02-07 | $62.58 | $62.58 | $61.84 | $61.87 | $61.87 | 7,415 |
2025-02-06 | $62.17 | $62.24 | $61.82 | $62.23 | $62.23 | 9,953 |
2025-02-05 | $61.34 | $61.90 | $61.09 | $61.82 | $61.82 | 13,888 |
2025-02-04 | $61.19 | $61.45 | $61.00 | $61.32 | $61.32 | 14,940 |
2025-02-03 | $60.07 | $61.23 | $60.07 | $61.03 | $61.03 | 10,658 |
2025-01-31 | $61.51 | $61.87 | $61.11 | $61.11 | $61.11 | 7,781 |
2025-01-30 | $61.39 | $61.59 | $61.24 | $61.48 | $61.48 | 10,023 |
2025-01-29 | $61.17 | $61.17 | $60.81 | $60.97 | $60.97 | 4,332 |
2025-01-28 | $60.57 | $61.23 | $60.48 | $61.08 | $61.08 | 12,515 |
2025-01-27 | $60.38 | $60.75 | $60.38 | $60.57 | $60.57 | 8,525 |
2025-01-24 | $61.79 | $61.79 | $61.27 | $61.40 | $61.40 | 11,599 |
2025-01-23 | $61.25 | $61.63 | $61.22 | $61.55 | $61.55 | 9,446 |
2025-01-22 | $61.48 | $61.66 | $61.33 | $61.37 | $61.37 | 29,847 |
2025-01-21 | $60.77 | $61.10 | $60.59 | $61.09 | $61.09 | 17,927 |
2025-01-17 | $60.52 | $60.52 | $60.18 | $60.31 | $60.31 | 14,458 |
2025-01-16 | $59.83 | $60.16 | $59.72 | $59.99 | $59.99 | 7,227 |
2025-01-15 | $59.62 | $59.67 | $59.44 | $59.59 | $59.59 | 8,318 |
2025-01-14 | $58.62 | $58.66 | $58.27 | $58.59 | $58.59 | 20,929 |
2025-01-13 | $57.64 | $58.26 | $57.64 | $58.20 | $58.20 | 5,995 |
2025-01-10 | $58.49 | $58.49 | $57.91 | $58.13 | $58.13 | 33,750 |
2025-01-08 | $58.64 | $59.04 | $58.52 | $59.04 | $59.04 | 16,075 |
2025-01-07 | $59.56 | $59.56 | $58.77 | $58.84 | $58.84 | 37,820 |
2025-01-06 | $59.80 | $59.83 | $59.44 | $59.49 | $59.49 | 22,925 |
2025-01-03 | $59.01 | $59.45 | $58.89 | $59.34 | $59.34 | 17,562 |
2025-01-02 | $59.38 | $59.38 | $58.10 | $58.64 | $58.64 | 214,643 |
2024-12-31 | $58.83 | $58.99 | $58.61 | $58.64 | $58.64 | 14,224 |
2024-12-30 | $58.90 | $59.14 | $58.45 | $58.76 | $58.76 | 15,063 |
2024-12-27 | $59.91 | $59.91 | $59.03 | $59.61 | $59.61 | 14,964 |
2024-12-26 | $59.97 | $60.11 | $59.87 | $60.11 | $60.11 | 3,102 |
2024-12-24 | $59.55 | $60.12 | $59.55 | $60.12 | $60.12 | 5,429 |
2024-12-23 | $59.29 | $59.36 | $58.85 | $59.34 | $59.34 | 10,980 |
2024-12-20 | $58.74 | $59.71 | $58.52 | $59.43 | $59.43 | 23,667 |
2024-12-19 | $59.01 | $59.13 | $58.82 | $58.82 | $58.82 | 32,450 |
2024-12-18 | $60.63 | $60.88 | $58.87 | $58.88 | $58.88 | 34,249 |
2024-12-17 | $61.00 | $61.00 | $60.57 | $60.69 | $60.69 | 18,378 |
2024-12-16 | $61.45 | $61.61 | $61.33 | $61.33 | $61.07 | 7,678 |
2024-12-13 | $61.43 | $61.62 | $61.10 | $61.39 | $61.14 | 18,469 |
2024-12-12 | $61.43 | $61.55 | $61.35 | $61.36 | $61.10 | 15,302 |
2024-12-11 | $61.51 | $61.88 | $61.49 | $61.73 | $61.48 | 10,752 |
2024-12-10 | $61.38 | $61.40 | $61.04 | $61.13 | $60.87 | 7,475 |
2024-12-09 | $62.47 | $62.47 | $61.53 | $61.64 | $61.38 | 12,952 |
2024-12-06 | $62.23 | $62.23 | $61.97 | $62.14 | $61.88 | 17,064 |
2024-12-05 | $62.13 | $62.22 | $61.80 | $61.85 | $61.60 | 11,764 |
2024-12-04 | $61.98 | $62.21 | $61.88 | $62.13 | $61.87 | 21,623 |
2024-12-03 | $61.63 | $61.84 | $61.63 | $61.76 | $61.50 | 19,060 |
2024-12-02 | $61.85 | $61.85 | $61.55 | $61.72 | $61.47 | 9,795 |
2024-11-29 | $61.46 | $61.83 | $61.46 | $61.74 | $61.74 | 4,679 |
2024-11-27 | $61.71 | $61.71 | $61.28 | $61.39 | $61.39 | 5,937 |
2024-11-26 | $61.44 | $61.69 | $61.44 | $61.62 | $61.62 | 12,745 |
2024-11-25 | $61.62 | $61.73 | $61.34 | $61.43 | $61.43 | 17,249 |
2024-11-22 | $60.90 | $61.15 | $60.79 | $61.08 | $61.08 | 6,815 |
2024-11-21 | $60.36 | $60.80 | $60.36 | $60.68 | $60.68 | 9,164 |
2024-11-20 | $59.60 | $59.83 | $59.33 | $59.81 | $59.81 | 7,295 |
2024-11-19 | $59.43 | $59.95 | $59.35 | $59.95 | $59.95 | 15,626 |
2024-11-18 | $59.54 | $59.77 | $59.45 | $59.67 | $59.67 | 21,831 |
2024-11-15 | $59.90 | $59.90 | $59.38 | $59.50 | $59.50 | 11,157 |
2024-11-14 | $60.75 | $60.75 | $60.31 | $60.31 | $60.31 | 5,229 |
2024-11-13 | $61.06 | $61.20 | $60.89 | $60.89 | $60.89 | 10,597 |
2024-11-12 | $61.16 | $61.16 | $60.66 | $61.00 | $61.00 | 7,322 |
2024-11-11 | $61.25 | $61.30 | $61.11 | $61.14 | $61.14 | 6,898 |
2024-11-08 | $60.82 | $61.22 | $60.82 | $60.91 | $60.91 | 19,873 |
2024-11-07 | $60.46 | $60.86 | $60.46 | $60.72 | $60.72 | 11,734 |
2024-11-06 | $59.97 | $60.42 | $59.97 | $60.34 | $60.34 | 14,261 |
2024-11-05 | $58.00 | $58.59 | $57.98 | $58.49 | $58.49 | 17,341 |
2024-11-04 | $57.84 | $57.89 | $57.60 | $57.64 | $57.64 | 12,271 |
2024-11-01 | $57.61 | $57.96 | $57.61 | $57.77 | $57.77 | 9,155 |
2024-10-31 | $57.96 | $57.96 | $57.51 | $57.59 | $57.59 | 14,666 |
2024-10-30 | $58.16 | $58.46 | $58.09 | $58.23 | $58.23 | 4,679 |
2024-10-29 | $57.82 | $58.26 | $57.79 | $58.16 | $58.16 | 8,034 |
2024-10-28 | $57.89 | $57.96 | $57.87 | $57.90 | $57.90 | 6,884 |
2024-10-25 | $58.01 | $58.08 | $57.62 | $57.64 | $57.64 | 8,231 |
2024-10-24 | $57.82 | $57.84 | $57.70 | $57.79 | $57.79 | 8,028 |
2024-10-23 | $58.05 | $58.05 | $57.57 | $57.66 | $57.66 | 13,213 |
2024-10-22 | $58.16 | $58.34 | $58.14 | $58.29 | $58.29 | 5,864 |
2024-10-21 | $58.65 | $58.65 | $58.33 | $58.42 | $58.42 | 15,998 |
2024-10-18 | $58.59 | $58.80 | $58.59 | $58.68 | $58.68 | 12,258 |
2024-10-17 | $58.74 | $58.74 | $58.54 | $58.57 | $58.57 | 7,882 |
2024-10-16 | $58.38 | $58.68 | $58.36 | $58.63 | $58.63 | 4,209 |
2024-10-15 | $58.96 | $58.96 | $58.54 | $58.54 | $58.54 | 5,792 |
2024-10-14 | $58.75 | $58.98 | $58.75 | $58.98 | $58.98 | 6,067 |
2024-10-11 | $57.97 | $58.60 | $57.97 | $58.54 | $58.54 | 8,840 |
2024-10-10 | $57.77 | $57.95 | $57.73 | $57.90 | $57.90 | 8,962 |
2024-10-09 | $57.55 | $58.22 | $57.55 | $58.22 | $58.22 | 15,237 |
2024-10-08 | $57.25 | $57.60 | $57.21 | $57.57 | $57.57 | 12,933 |
2024-10-07 | $57.31 | $57.47 | $56.97 | $57.05 | $57.05 | 4,232 |
2024-10-04 | $57.44 | $57.54 | $57.16 | $57.54 | $57.54 | 8,035 |
2024-10-03 | $56.88 | $57.06 | $56.74 | $57.01 | $57.01 | 25,967 |
2024-10-02 | $56.85 | $57.23 | $56.85 | $57.16 | $57.16 | 52,000 |
2024-10-01 | $57.35 | $57.35 | $56.68 | $56.90 | $56.90 | 75,759 |
2024-09-30 | $57.10 | $57.32 | $57.06 | $57.32 | $57.32 | 2,063 |
2024-09-27 | $57.15 | $57.22 | $57.15 | $57.19 | $57.19 | 1,874 |
2024-09-26 | $57.22 | $57.22 | $57.00 | $57.09 | $57.09 | 7,188 |
2024-09-25 | $57.17 | $57.17 | $56.81 | $56.81 | $56.81 | 8,710 |
2024-09-24 | $56.93 | $57.14 | $56.89 | $57.12 | $57.12 | 9,447 |
2024-09-23 | $56.96 | $57.02 | $56.83 | $56.93 | $56.93 | 9,211 |
2024-09-20 | $56.56 | $56.78 | $56.49 | $56.67 | $56.67 | 3,420 |
2024-09-19 | $56.78 | $56.87 | $56.58 | $56.66 | $56.66 | 14,185 |
2024-09-18 | $56.12 | $56.50 | $55.78 | $55.88 | $55.88 | 12,457 |
2024-09-17 | $56.27 | $56.27 | $55.80 | $55.97 | $55.97 | 14,719 |
2024-09-16 | $55.73 | $56.10 | $55.68 | $56.10 | $56.10 | 6,244 |
2024-09-13 | $55.46 | $55.73 | $55.46 | $55.60 | $55.60 | 9,703 |
2024-09-12 | $54.91 | $55.30 | $54.71 | $55.11 | $55.11 | 26,408 |
2024-09-11 | $53.90 | $54.75 | $53.73 | $54.75 | $54.75 | 7,879 |
2024-09-10 | $53.99 | $54.25 | $53.79 | $54.25 | $54.25 | 4,007 |
2024-09-09 | $53.88 | $54.22 | $53.83 | $54.02 | $54.02 | 6,475 |
2024-09-06 | $54.41 | $54.41 | $53.38 | $53.45 | $53.45 | 15,945 |
2024-09-05 | $54.37 | $54.56 | $54.05 | $54.15 | $54.15 | 11,161 |
2024-09-04 | $54.56 | $54.64 | $54.39 | $54.54 | $54.54 | 13,227 |
2024-09-03 | $55.17 | $55.17 | $54.51 | $54.60 | $54.60 | 11,746 |
2024-08-30 | $55.75 | $55.97 | $55.36 | $55.97 | $55.97 | 3,709 |
2024-08-29 | $55.76 | $55.96 | $55.45 | $55.45 | $55.45 | 18,223 |
2024-08-28 | $55.55 | $55.56 | $55.01 | $55.46 | $55.46 | 19,026 |
2024-08-27 | $55.50 | $55.70 | $55.50 | $55.69 | $55.69 | 8,468 |
2024-08-26 | $55.89 | $55.99 | $55.61 | $55.64 | $55.64 | 6,174 |
2024-08-23 | $55.75 | $55.80 | $55.56 | $55.71 | $55.71 | 41,102 |
2024-08-22 | $55.72 | $55.72 | $55.04 | $55.04 | $55.04 | 29,850 |
2024-08-21 | $55.34 | $55.56 | $55.32 | $55.52 | $55.52 | 25,518 |
2024-08-20 | $55.33 | $55.38 | $55.04 | $55.12 | $55.12 | 13,417 |
2024-08-19 | $55.07 | $55.40 | $55.07 | $55.31 | $55.31 | 10,535 |
2024-08-16 | $54.82 | $55.10 | $54.82 | $54.95 | $54.95 | 5,163 |
2024-08-15 | $54.88 | $54.98 | $54.77 | $54.82 | $54.82 | 11,606 |
2024-08-14 | $53.88 | $53.99 | $53.73 | $53.85 | $53.85 | 8,033 |
2024-08-13 | $53.81 | $53.85 | $53.66 | $53.82 | $53.82 | 12,159 |
2024-08-12 | $53.10 | $53.30 | $52.81 | $53.05 | $53.05 | 17,577 |
2024-08-09 | $53.01 | $53.42 | $52.89 | $53.20 | $53.20 | 11,941 |
2024-08-08 | $52.40 | $53.00 | $52.40 | $52.91 | $52.91 | 10,592 |
2024-08-07 | $53.01 | $53.01 | $51.91 | $51.91 | $51.91 | 7,778 |
2024-08-06 | $52.00 | $52.79 | $52.00 | $52.27 | $52.27 | 4,643 |
2024-08-05 | $51.11 | $51.97 | $51.11 | $51.81 | $51.81 | 18,707 |
2024-08-02 | $53.21 | $53.21 | $52.56 | $53.08 | $53.08 | 3,681 |
2024-08-01 | $55.31 | $55.31 | $53.82 | $54.08 | $54.08 | 80,668 |
2024-07-31 | $55.25 | $55.62 | $55.20 | $55.27 | $55.27 | 12,337 |
2024-07-30 | $54.96 | $54.96 | $54.35 | $54.56 | $54.56 | 25,089 |
2024-07-29 | $55.00 | $55.03 | $54.79 | $54.79 | $54.79 | 7,592 |
2024-07-26 | $54.61 | $55.04 | $54.41 | $54.84 | $54.84 | 11,913 |
2024-07-25 | $54.10 | $54.89 | $54.00 | $54.07 | $54.07 | 11,999 |
2024-07-24 | $54.76 | $54.76 | $54.02 | $54.02 | $54.02 | 24,289 |
2024-07-23 | $55.35 | $55.35 | $55.13 | $55.17 | $55.17 | 12,726 |
2024-07-22 | $55.06 | $55.32 | $55.06 | $55.25 | $55.25 | 6,856 |
2024-07-19 | $55.13 | $55.13 | $54.74 | $54.76 | $54.76 | 21,900 |
2024-07-18 | $55.38 | $55.43 | $54.99 | $55.18 | $55.18 | 23,046 |
2024-07-17 | $55.84 | $56.00 | $55.74 | $55.74 | $55.74 | 7,339 |
2024-07-16 | $55.83 | $56.37 | $55.83 | $56.37 | $56.37 | 30,297 |
2024-07-15 | $55.96 | $55.96 | $55.56 | $55.75 | $55.75 | 114,282 |
2024-07-12 | $55.18 | $55.60 | $55.10 | $55.39 | $55.39 | 29,771 |
2024-07-11 | $55.19 | $55.19 | $54.91 | $55.19 | $55.19 | 21,448 |
2024-07-10 | $54.66 | $55.18 | $54.54 | $55.12 | $55.12 | 12,965 |
2024-07-09 | $54.49 | $54.70 | $54.49 | $54.66 | $54.66 | 9,991 |
2024-07-08 | $54.88 | $54.88 | $54.58 | $54.73 | $54.73 | 12,165 |
2024-07-05 | $54.79 | $54.79 | $54.54 | $54.76 | $54.76 | 9,673 |
2024-07-03 | $54.75 | $54.77 | $54.56 | $54.65 | $54.65 | 1,664 |
2024-07-02 | $54.19 | $54.49 | $54.16 | $54.47 | $54.47 | 23,007 |
2024-07-01 | $54.04 | $54.24 | $53.91 | $54.21 | $54.21 | 97,112 |
2024-06-28 | $54.37 | $54.52 | $53.95 | $54.13 | $54.13 | 6,282 |
2024-06-27 | $54.08 | $54.15 | $53.98 | $54.02 | $54.02 | 4,002 |
2024-06-26 | $53.78 | $53.97 | $53.78 | $53.97 | $53.97 | 4,591 |
2024-06-25 | $53.91 | $53.99 | $53.84 | $53.94 | $53.94 | 16,265 |
2024-06-24 | $54.00 | $54.19 | $54.00 | $54.01 | $54.01 | 4,486 |
2024-06-21 | $54.02 | $54.06 | $53.92 | $54.06 | $54.06 | 16,372 |
2024-06-20 | $54.15 | $54.19 | $53.88 | $53.88 | $53.88 | 30,209 |
2024-06-18 | $53.85 | $54.24 | $53.85 | $54.10 | $54.10 | 16,476 |
2024-06-17 | $53.49 | $54.06 | $53.40 | $53.87 | $53.87 | 13,181 |
2024-06-14 | $53.19 | $53.49 | $53.19 | $53.49 | $53.49 | 31,548 |
2024-06-13 | $53.60 | $53.60 | $53.34 | $53.56 | $53.56 | 34,410 |
2024-06-12 | $53.46 | $53.83 | $53.46 | $53.57 | $53.57 | 14,779 |
2024-06-11 | $52.95 | $53.17 | $52.95 | $53.13 | $53.13 | 15,738 |
2024-06-10 | $52.87 | $53.33 | $52.87 | $53.24 | $53.10 | 8,600 |
2024-06-07 | $53.36 | $53.36 | $53.14 | $53.21 | $53.08 | 3,982 |
2024-06-06 | $53.26 | $53.32 | $53.18 | $53.22 | $53.09 | 10,735 |
2024-06-05 | $52.76 | $53.28 | $52.76 | $53.21 | $53.08 | 7,809 |
2024-06-04 | $52.56 | $52.80 | $52.52 | $52.71 | $52.58 | 12,698 |
2024-06-03 | $53.05 | $53.05 | $52.38 | $52.65 | $52.52 | 34,535 |
2024-05-31 | $52.73 | $52.98 | $52.33 | $52.98 | $52.98 | 17,418 |
2024-05-30 | $52.69 | $52.76 | $52.58 | $52.60 | $52.60 | 13,581 |
2024-05-29 | $52.92 | $52.98 | $52.70 | $52.84 | $52.84 | 12,621 |
2024-05-28 | $53.35 | $53.46 | $53.09 | $53.22 | $53.22 | 7,712 |
2024-05-24 | $53.42 | $53.60 | $53.29 | $53.43 | $53.43 | 24,859 |
2024-05-23 | $53.62 | $53.72 | $53.06 | $53.20 | $53.20 | 9,906 |
2024-05-22 | $53.90 | $53.96 | $53.62 | $53.67 | $53.67 | 8,407 |
2024-05-21 | $53.73 | $53.95 | $53.73 | $53.89 | $53.89 | 5,726 |
2024-05-20 | $53.94 | $54.12 | $53.93 | $53.97 | $53.97 | 7,746 |
2024-05-17 | $53.95 | $53.95 | $53.80 | $53.90 | $53.90 | 15,898 |
2024-05-16 | $53.88 | $54.17 | $53.83 | $53.89 | $53.89 | 21,835 |
2024-05-15 | $53.71 | $54.16 | $53.71 | $53.93 | $53.93 | 13,953 |
2024-05-14 | $53.31 | $53.41 | $53.19 | $53.38 | $53.38 | 14,145 |
2024-05-13 | $53.53 | $53.58 | $53.20 | $53.20 | $53.20 | 21,464 |
2024-05-10 | $53.58 | $53.58 | $53.22 | $53.33 | $53.33 | 10,009 |
2024-05-09 | $53.00 | $53.29 | $52.93 | $53.22 | $53.22 | 6,563 |
2024-05-08 | $52.74 | $52.90 | $52.69 | $52.86 | $52.86 | 6,122 |
2024-05-07 | $52.95 | $53.12 | $52.94 | $53.05 | $53.05 | 11,922 |
2024-05-06 | $52.83 | $52.90 | $52.72 | $52.82 | $52.82 | 17,309 |
2024-05-03 | $52.58 | $52.58 | $52.26 | $52.33 | $52.33 | 15,395 |
2024-05-02 | $51.87 | $52.05 | $51.60 | $51.91 | $51.91 | 21,449 |
2024-05-01 | $51.54 | $52.13 | $51.39 | $51.52 | $51.52 | 34,758 |
2024-04-30 | $52.42 | $52.42 | $51.81 | $51.81 | $51.81 | 13,936 |
2024-04-29 | $52.69 | $52.76 | $52.36 | $52.62 | $52.62 | 6,679 |
2024-04-26 | $52.21 | $52.61 | $52.16 | $52.52 | $52.52 | 26,153 |
2024-04-25 | $51.87 | $52.29 | $51.76 | $52.12 | $52.12 | 25,509 |
2024-04-24 | $52.01 | $52.34 | $52.01 | $52.27 | $52.27 | 11,183 |
2024-04-23 | $52.06 | $52.25 | $52.03 | $52.18 | $52.18 | 17,241 |
2024-04-22 | $51.56 | $51.95 | $51.38 | $51.63 | $51.63 | 29,867 |
2024-04-19 | $51.47 | $51.56 | $51.16 | $51.31 | $51.31 | 8,092 |
2024-04-18 | $51.71 | $51.71 | $51.35 | $51.49 | $51.49 | 7,596 |
2024-04-17 | $51.94 | $51.94 | $51.55 | $51.56 | $51.56 | 23,569 |
2024-04-16 | $51.83 | $52.15 | $51.75 | $51.98 | $51.98 | 9,877 |
2024-04-15 | $52.80 | $52.80 | $51.85 | $51.93 | $51.93 | 11,029 |
2024-04-12 | $52.72 | $52.72 | $52.43 | $52.43 | $52.43 | 9,518 |
2024-04-11 | $53.14 | $53.41 | $52.82 | $53.28 | $53.28 | 29,739 |
2024-04-10 | $53.24 | $53.28 | $52.84 | $53.07 | $53.07 | 20,497 |
2024-04-09 | $53.36 | $53.69 | $53.36 | $53.67 | $53.67 | 31,242 |
2024-04-08 | $53.60 | $53.73 | $53.46 | $53.72 | $53.72 | 18,002 |
2024-04-05 | $53.16 | $53.65 | $53.16 | $53.63 | $53.63 | 11,496 |
2024-04-04 | $54.09 | $54.17 | $53.01 | $53.21 | $53.21 | 16,008 |
2024-04-03 | $53.89 | $53.91 | $53.63 | $53.74 | $53.74 | 23,590 |
2024-04-02 | $53.66 | $53.66 | $53.32 | $53.65 | $53.65 | 8,710 |
2024-04-01 | $54.35 | $54.35 | $53.96 | $54.16 | $54.16 | 89,775 |
2024-03-28 | $54.28 | $54.49 | $54.23 | $54.41 | $54.41 | 13,374 |
2024-03-27 | $54.00 | $54.19 | $53.90 | $54.19 | $54.19 | 8,557 |
2024-03-26 | $53.97 | $53.97 | $53.77 | $53.77 | $53.77 | 4,020 |
2024-03-25 | $53.97 | $53.97 | $53.83 | $53.83 | $53.83 | 4,911 |
2024-03-22 | $54.19 | $54.19 | $53.95 | $53.95 | $53.95 | 20,278 |
2024-03-21 | $54.24 | $54.44 | $54.24 | $54.33 | $54.33 | 6,004 |
2024-03-20 | $53.40 | $53.98 | $53.37 | $53.88 | $53.88 | 8,936 |
2024-03-19 | $53.35 | $53.40 | $53.29 | $53.34 | $53.34 | 2,570 |
2024-03-18 | $53.14 | $53.16 | $52.98 | $52.98 | $52.98 | 17,780 |
2024-03-15 | $53.05 | $53.05 | $52.55 | $52.73 | $52.73 | 10,060 |
2024-03-14 | $53.50 | $53.66 | $52.89 | $53.15 | $53.15 | 15,039 |
2024-03-13 | $53.63 | $53.67 | $53.37 | $53.45 | $53.45 | 19,677 |
2024-03-12 | $53.33 | $53.79 | $53.33 | $53.78 | $53.78 | 10,284 |
2024-03-11 | $53.19 | $53.33 | $53.01 | $53.33 | $53.24 | 10,336 |
2024-03-08 | $53.91 | $53.91 | $53.33 | $53.37 | $53.28 | 4,744 |
2024-03-07 | $53.66 | $53.85 | $53.66 | $53.81 | $53.72 | 5,698 |
2024-03-06 | $53.35 | $53.51 | $53.16 | $53.31 | $53.22 | 18,186 |
2024-03-05 | $53.35 | $53.35 | $52.72 | $52.97 | $52.88 | 10,297 |
2024-03-04 | $53.88 | $53.95 | $53.54 | $53.61 | $53.52 | 22,071 |
2024-03-01 | $53.63 | $53.83 | $53.35 | $53.78 | $53.78 | 3,412 |
2024-02-29 | $53.33 | $53.63 | $53.31 | $53.63 | $53.63 | 24,250 |
2024-02-28 | $53.15 | $53.37 | $53.15 | $53.37 | $53.37 | 10,987 |
2024-02-27 | $53.39 | $53.45 | $53.19 | $53.37 | $53.37 | 7,338 |
2024-02-26 | $53.27 | $53.43 | $53.27 | $53.33 | $53.33 | 11,131 |
2024-02-23 | $53.17 | $53.19 | $53.03 | $53.06 | $53.06 | 14,677 |
2024-02-22 | $52.88 | $53.18 | $52.76 | $53.10 | $53.10 | 20,130 |
2024-02-21 | $52.05 | $52.39 | $51.95 | $52.39 | $52.39 | 12,553 |
2024-02-20 | $52.36 | $52.42 | $52.12 | $52.36 | $52.36 | 22,040 |
2024-02-16 | $53.05 | $53.05 | $52.54 | $52.69 | $52.69 | 39,842 |
2024-02-15 | $52.77 | $53.12 | $52.70 | $53.11 | $53.11 | 12,199 |
2024-02-14 | $52.41 | $52.69 | $52.29 | $52.68 | $52.68 | 32,843 |
2024-02-13 | $52.17 | $52.31 | $51.84 | $52.08 | $52.08 | 13,402 |
2024-02-12 | $52.96 | $53.12 | $52.77 | $52.87 | $52.87 | 10,530 |
2024-02-09 | $52.68 | $52.95 | $52.63 | $52.86 | $52.86 | 28,937 |
2024-02-08 | $52.45 | $52.73 | $52.42 | $52.72 | $52.72 | 33,749 |
2024-02-07 | $52.32 | $52.59 | $52.32 | $52.46 | $52.46 | 14,986 |
2024-02-06 | $52.12 | $52.16 | $51.85 | $52.08 | $52.08 | 12,426 |
2024-02-05 | $52.10 | $52.20 | $51.84 | $52.12 | $52.12 | 13,577 |
2024-02-02 | $52.09 | $52.60 | $52.09 | $52.38 | $52.38 | 11,338 |
2024-02-01 | $51.70 | $52.32 | $51.70 | $52.32 | $52.32 | 19,431 |
2024-01-31 | $52.23 | $52.23 | $51.67 | $51.67 | $51.67 | 5,977 |
2024-01-30 | $52.29 | $52.38 | $52.23 | $52.38 | $52.38 | 8,173 |
2024-01-29 | $51.88 | $52.28 | $51.72 | $52.28 | $52.28 | 25,086 |
2024-01-26 | $51.78 | $52.03 | $51.75 | $51.86 | $51.86 | 48,626 |
2024-01-25 | $51.99 | $51.99 | $51.74 | $51.90 | $51.90 | 82,390 |
2024-01-24 | $52.14 | $52.25 | $51.80 | $51.80 | $51.80 | 35,665 |
2024-01-23 | $51.76 | $51.87 | $51.70 | $51.87 | $51.87 | 12,570 |
2024-01-22 | $51.75 | $51.83 | $51.68 | $51.81 | $51.81 | 18,404 |
2024-01-19 | $51.10 | $51.66 | $50.97 | $51.66 | $51.66 | 20,081 |
2024-01-18 | $50.60 | $50.96 | $50.50 | $50.96 | $50.96 | 8,647 |
2024-01-17 | $50.15 | $50.41 | $50.15 | $50.41 | $50.41 | 22,412 |
2024-01-16 | $50.46 | $50.72 | $50.43 | $50.54 | $50.54 | 13,141 |
2024-01-12 | $50.72 | $50.72 | $50.55 | $50.63 | $50.63 | 8,835 |
2024-01-11 | $50.62 | $50.66 | $50.30 | $50.58 | $50.58 | 18,171 |
2024-01-10 | $50.42 | $50.61 | $50.36 | $50.57 | $50.57 | 16,377 |
2024-01-09 | $50.31 | $50.47 | $50.27 | $50.46 | $50.46 | 18,029 |
2024-01-08 | $50.13 | $50.50 | $50.13 | $50.50 | $50.50 | 11,923 |
2024-01-05 | $50.20 | $50.20 | $49.85 | $49.98 | $49.98 | 36,580 |
2024-01-04 | $50.32 | $50.35 | $50.11 | $50.11 | $50.11 | 22,901 |
2024-01-03 | $50.32 | $50.41 | $50.14 | $50.14 | $50.14 | 19,178 |
2024-01-02 | $50.62 | $50.78 | $50.45 | $50.54 | $50.54 | 107,353 |
2023-12-29 | $51.15 | $51.15 | $50.83 | $51.09 | $51.09 | 29,730 |
2023-12-28 | $51.18 | $51.30 | $51.09 | $51.12 | $51.12 | 11,583 |
2023-12-27 | $51.17 | $51.30 | $51.09 | $51.19 | $51.19 | 12,488 |
2023-12-26 | $51.05 | $51.31 | $51.05 | $51.17 | $51.17 | 7,977 |
2023-12-22 | $51.08 | $51.17 | $50.92 | $50.99 | $50.99 | 14,885 |
2023-12-21 | $50.67 | $50.85 | $50.52 | $50.85 | $50.85 | 44,510 |
2023-12-20 | $50.87 | $51.17 | $50.35 | $50.35 | $50.35 | 35,819 |
2023-12-19 | $50.69 | $51.09 | $50.69 | $51.04 | $51.04 | 31,787 |
2023-12-18 | $50.43 | $50.65 | $50.43 | $50.51 | $50.51 | 20,052 |
2023-12-15 | $50.23 | $50.44 | $50.20 | $50.35 | $50.35 | 16,440 |
2023-12-14 | $50.91 | $50.98 | $50.54 | $50.77 | $50.46 | 17,149 |
2023-12-13 | $49.96 | $50.58 | $49.79 | $50.58 | $50.27 | 40,211 |
2023-12-12 | $49.53 | $49.91 | $49.53 | $49.87 | $49.57 | 21,483 |
2023-12-11 | $49.35 | $49.70 | $49.31 | $49.70 | $49.40 | 76,656 |
2023-12-08 | $48.94 | $49.16 | $48.90 | $49.09 | $48.79 | 4,512 |
2023-12-07 | $48.75 | $48.97 | $48.73 | $48.97 | $48.67 | 11,975 |
2023-12-06 | $49.03 | $49.18 | $48.74 | $48.74 | $48.44 | 14,806 |
2023-12-05 | $48.80 | $48.97 | $48.79 | $48.97 | $48.67 | 9,789 |
2023-12-04 | $49.13 | $49.23 | $48.97 | $49.15 | $48.85 | 16,478 |
2023-12-01 | $48.89 | $49.27 | $48.89 | $49.11 | $48.81 | 7,496 |
2023-11-30 | $48.59 | $48.77 | $48.50 | $48.77 | $48.48 | 15,042 |
2023-11-29 | $48.81 | $48.81 | $48.51 | $48.51 | $48.21 | 7,725 |
2023-11-28 | $48.62 | $48.65 | $48.43 | $48.54 | $48.25 | 5,947 |
2023-11-27 | $48.65 | $48.83 | $48.65 | $48.72 | $48.42 | 5,026 |
2023-11-24 | $48.61 | $48.79 | $48.61 | $48.79 | $48.79 | 2,759 |
2023-11-22 | $48.66 | $48.76 | $48.66 | $48.68 | $48.68 | 7,075 |
2023-11-21 | $48.50 | $48.62 | $48.43 | $48.61 | $48.61 | 8,489 |
2023-11-20 | $48.29 | $48.66 | $48.26 | $48.56 | $48.56 | 12,000 |
2023-11-17 | $48.13 | $48.28 | $48.10 | $48.27 | $48.27 | 10,658 |
2023-11-16 | $48.28 | $48.29 | $47.98 | $48.10 | $48.10 | 7,450 |
2023-11-15 | $48.38 | $48.64 | $48.36 | $48.36 | $48.36 | 14,383 |
2023-11-14 | $48.04 | $48.45 | $48.02 | $48.35 | $48.35 | 14,422 |
2023-11-13 | $47.14 | $47.41 | $47.14 | $47.38 | $47.38 | 8,255 |
2023-11-10 | $46.81 | $47.34 | $46.69 | $47.34 | $47.34 | 12,150 |
2023-11-09 | $47.03 | $47.05 | $46.58 | $46.66 | $46.66 | 17,142 |
2023-11-08 | $47.10 | $47.10 | $46.88 | $47.07 | $47.07 | 9,954 |
2023-11-07 | $46.79 | $47.00 | $46.79 | $47.00 | $47.00 | 4,443 |
2023-11-06 | $47.08 | $47.08 | $46.73 | $46.88 | $46.88 | 18,222 |
2023-11-03 | $46.92 | $47.15 | $46.92 | $47.06 | $47.06 | 12,739 |
2023-11-02 | $46.30 | $46.63 | $46.12 | $46.52 | $46.52 | 60,632 |
2023-11-01 | $45.56 | $45.79 | $45.33 | $45.67 | $45.67 | 12,891 |
2023-10-31 | $45.22 | $45.45 | $45.03 | $45.45 | $45.45 | 11,495 |
2023-10-30 | $45.00 | $45.30 | $44.85 | $45.11 | $45.11 | 24,913 |
2023-10-27 | $45.12 | $45.12 | $44.65 | $44.73 | $44.73 | 5,424 |
2023-10-26 | $45.43 | $45.48 | $45.11 | $45.11 | $45.11 | 31,436 |
2023-10-25 | $45.76 | $45.82 | $45.44 | $45.44 | $45.44 | 21,950 |
2023-10-24 | $46.01 | $46.07 | $45.76 | $45.95 | $45.95 | 7,348 |
2023-10-23 | $45.66 | $46.10 | $45.66 | $45.67 | $45.67 | 14,171 |
2023-10-20 | $46.09 | $46.27 | $45.92 | $45.92 | $45.92 | 5,576 |
2023-10-19 | $47.10 | $47.10 | $46.30 | $46.48 | $46.48 | 21,201 |
2023-10-18 | $47.39 | $47.39 | $46.94 | $46.94 | $46.94 | 28,118 |
2023-10-17 | $47.09 | $47.73 | $47.09 | $47.57 | $47.57 | 10,671 |
2023-10-16 | $47.18 | $47.53 | $47.18 | $47.45 | $47.45 | 24,898 |
2023-10-13 | $47.18 | $47.18 | $46.76 | $46.91 | $46.91 | 20,923 |
2023-10-12 | $47.47 | $47.47 | $46.91 | $47.16 | $47.16 | 20,025 |
2023-10-11 | $47.32 | $47.37 | $47.09 | $47.37 | $47.37 | 12,385 |
2023-10-10 | $47.54 | $47.59 | $47.39 | $47.40 | $47.40 | 36,202 |
2023-10-09 | $46.80 | $47.19 | $46.60 | $47.12 | $47.12 | 12,594 |
2023-10-06 | $46.04 | $46.99 | $45.91 | $46.80 | $46.80 | 17,803 |
2023-10-05 | $46.49 | $46.49 | $46.15 | $46.33 | $46.33 | 30,125 |
2023-10-04 | $45.99 | $46.46 | $45.96 | $46.29 | $46.29 | 9,919 |
2023-10-03 | $46.46 | $46.58 | $45.93 | $46.02 | $46.02 | 29,001 |
2023-10-02 | $46.69 | $46.69 | $46.32 | $46.65 | $46.65 | 48,112 |
2023-09-29 | $47.21 | $47.21 | $46.71 | $46.85 | $46.85 | 1,557 |
2023-09-28 | $46.80 | $47.28 | $46.80 | $46.99 | $46.99 | 11,359 |
2023-09-27 | $46.59 | $46.93 | $46.41 | $46.69 | $46.69 | 17,490 |
2023-09-26 | $46.76 | $46.76 | $46.50 | $46.56 | $46.56 | 4,005 |
2023-09-25 | $46.86 | $47.12 | $46.86 | $47.05 | $47.05 | 7,061 |
2023-09-22 | $46.88 | $47.24 | $46.88 | $46.92 | $46.92 | 7,232 |
2023-09-21 | $47.24 | $47.24 | $46.98 | $46.98 | $46.98 | 8,154 |
2023-09-20 | $48.08 | $48.15 | $47.61 | $47.62 | $47.62 | 12,247 |
2023-09-19 | $47.86 | $47.98 | $47.75 | $47.92 | $47.92 | 12,562 |
2023-09-18 | $47.87 | $48.10 | $47.85 | $47.86 | $47.86 | 9,948 |
2023-09-15 | $48.34 | $48.34 | $47.90 | $47.90 | $47.90 | 4,711 |
2023-09-14 | $48.38 | $48.68 | $48.34 | $48.60 | $48.60 | 6,862 |
2023-09-13 | $48.15 | $48.29 | $48.10 | $48.11 | $48.11 | 5,398 |
2023-09-12 | $48.16 | $48.35 | $48.08 | $48.09 | $48.09 | 15,407 |
2023-09-11 | $48.17 | $48.35 | $48.16 | $48.27 | $48.27 | 18,523 |
2023-09-08 | $48.16 | $48.25 | $47.94 | $48.09 | $48.09 | 42,081 |
2023-09-07 | $47.93 | $48.14 | $47.93 | $48.02 | $48.02 | 7,623 |
2023-09-06 | $48.32 | $48.32 | $48.06 | $48.20 | $48.20 | 10,895 |
2023-09-05 | $48.77 | $48.77 | $48.46 | $48.58 | $48.58 | 17,440 |
2023-09-01 | $48.76 | $48.81 | $48.59 | $48.65 | $48.65 | 17,086 |
2023-08-31 | $48.79 | $48.79 | $48.57 | $48.57 | $48.57 | 15,225 |
2023-08-30 | $48.47 | $48.69 | $48.47 | $48.56 | $48.56 | 18,213 |
2023-08-29 | $48.10 | $48.49 | $48.10 | $48.45 | $48.45 | 15,982 |
2023-08-28 | $47.77 | $47.78 | $47.57 | $47.78 | $47.78 | 8,731 |
2023-08-25 | $47.25 | $47.64 | $47.03 | $47.56 | $47.56 | 22,077 |
2023-08-24 | $47.90 | $47.94 | $47.14 | $47.14 | $47.14 | 12,371 |
2023-08-23 | $47.41 | $47.87 | $47.41 | $47.82 | $47.82 | 15,160 |
2023-08-22 | $47.43 | $47.49 | $47.19 | $47.25 | $47.25 | 7,757 |
2023-08-21 | $47.22 | $47.41 | $46.97 | $47.37 | $47.37 | 13,387 |
2023-08-18 | $46.80 | $47.07 | $46.80 | $47.00 | $47.00 | 15,875 |
2023-08-17 | $47.40 | $47.40 | $46.90 | $46.90 | $46.90 | 16,879 |
2023-08-16 | $47.58 | $47.72 | $47.24 | $47.25 | $47.25 | 20,379 |
2023-08-15 | $47.90 | $47.99 | $47.47 | $47.51 | $47.51 | 33,261 |
2023-08-14 | $47.88 | $48.12 | $47.88 | $48.11 | $48.11 | 9,349 |
2023-08-11 | $47.91 | $48.01 | $47.80 | $47.90 | $47.90 | 18,571 |
2023-08-10 | $48.32 | $48.32 | $47.87 | $47.97 | $47.97 | 12,225 |
2023-08-09 | $48.18 | $48.28 | $48.03 | $48.03 | $48.03 | 12,096 |
2023-08-08 | $48.27 | $48.27 | $47.99 | $48.23 | $48.23 | 4,246 |
2023-08-07 | $48.18 | $48.42 | $48.15 | $48.42 | $48.42 | 2,573 |
2023-08-04 | $48.31 | $48.63 | $47.93 | $48.00 | $48.00 | 17,742 |
2023-08-03 | $48.16 | $48.50 | $48.12 | $48.47 | $48.47 | 19,315 |
2023-08-02 | $48.62 | $48.63 | $48.35 | $48.44 | $48.44 | 9,327 |
2023-08-01 | $48.95 | $49.16 | $48.95 | $49.10 | $49.10 | 14,674 |
2023-07-31 | $49.14 | $49.26 | $49.10 | $49.18 | $49.18 | 4,886 |
2023-07-28 | $48.81 | $49.05 | $48.81 | $49.05 | $49.05 | 3,552 |
2023-07-27 | $49.21 | $49.21 | $48.49 | $48.49 | $48.49 | 9,755 |
2023-07-26 | $48.94 | $49.14 | $48.85 | $48.95 | $48.95 | 8,913 |
2023-07-25 | $49.18 | $49.34 | $49.12 | $49.17 | $49.17 | 20,980 |
2023-07-24 | $49.04 | $49.09 | $48.81 | $49.09 | $49.09 | 15,660 |
2023-07-21 | $48.92 | $48.99 | $48.82 | $48.86 | $48.86 | 16,284 |
2023-07-20 | $48.88 | $48.93 | $48.63 | $48.70 | $48.70 | 9,113 |
2023-07-19 | $49.22 | $49.22 | $48.93 | $49.01 | $49.01 | 15,977 |
2023-07-18 | $48.65 | $49.08 | $48.65 | $49.02 | $49.02 | 20,589 |
2023-07-17 | $48.43 | $48.79 | $48.35 | $48.74 | $48.74 | 16,492 |
2023-07-14 | $48.35 | $48.44 | $48.30 | $48.36 | $48.36 | 7,904 |
2023-07-13 | $48.38 | $48.54 | $48.30 | $48.54 | $48.54 | 7,853 |
2023-07-12 | $48.37 | $48.37 | $48.14 | $48.17 | $48.17 | 23,833 |
2023-07-11 | $47.52 | $47.89 | $47.51 | $47.89 | $47.89 | 8,350 |
2023-07-10 | $47.38 | $47.46 | $47.22 | $47.45 | $47.45 | 15,015 |
2023-07-07 | $46.97 | $47.36 | $46.93 | $46.93 | $46.93 | 7,546 |
2023-07-06 | $46.93 | $47.16 | $46.75 | $47.15 | $47.15 | 20,362 |
2023-07-05 | $47.59 | $47.67 | $47.30 | $47.67 | $47.67 | 211,701 |
2023-07-03 | $47.80 | $47.83 | $47.67 | $47.80 | $47.80 | 9,581 |
2023-06-30 | $47.71 | $47.90 | $47.67 | $47.82 | $47.82 | 5,560 |
2023-06-29 | $47.11 | $47.25 | $46.98 | $47.23 | $47.23 | 4,747 |
2023-06-28 | $46.86 | $46.97 | $46.82 | $46.85 | $46.85 | 4,057 |
2023-06-27 | $46.43 | $46.89 | $46.38 | $46.84 | $46.84 | 12,615 |
2023-06-26 | $46.27 | $46.43 | $46.19 | $46.26 | $46.26 | 7,238 |
2023-06-23 | $46.29 | $46.37 | $46.11 | $46.25 | $46.25 | 6,207 |
2023-06-22 | $46.43 | $46.54 | $46.25 | $46.50 | $46.50 | 10,618 |
2023-06-21 | $46.70 | $46.75 | $46.50 | $46.57 | $46.57 | 12,847 |
2023-06-20 | $46.90 | $46.90 | $46.54 | $46.76 | $46.76 | 9,281 |
2023-06-16 | $47.66 | $47.66 | $46.94 | $47.02 | $47.02 | 13,909 |
2023-06-15 | $46.49 | $47.31 | $46.49 | $47.21 | $47.21 | 32,297 |
2023-06-14 | $46.75 | $46.89 | $46.45 | $46.64 | $46.64 | 15,889 |
2023-06-13 | $46.74 | $46.86 | $46.67 | $46.76 | $46.76 | 5,282 |
2023-06-12 | $46.28 | $46.63 | $46.20 | $46.63 | $46.47 | 15,047 |
2023-06-09 | $46.21 | $46.39 | $46.10 | $46.15 | $46.00 | 7,517 |
2023-06-08 | $45.99 | $46.21 | $45.93 | $46.06 | $45.90 | 4,450 |
2023-06-07 | $45.89 | $45.99 | $45.76 | $45.87 | $45.71 | 7,807 |
2023-06-06 | $45.48 | $45.75 | $45.48 | $45.70 | $45.55 | 4,449 |
2023-06-05 | $45.45 | $45.75 | $45.04 | $45.44 | $45.28 | 12,000 |
2023-06-02 | $45.14 | $45.72 | $45.14 | $45.59 | $45.59 | 15,277 |
2023-06-01 | $44.39 | $45.02 | $44.39 | $44.82 | $44.82 | 20,033 |
2023-05-31 | $44.48 | $44.59 | $44.25 | $44.40 | $44.40 | 24,103 |
2023-05-30 | $45.18 | $45.18 | $44.62 | $44.74 | $44.74 | 19,950 |
2023-05-26 | $44.85 | $45.04 | $44.74 | $44.94 | $44.94 | 11,775 |
2023-05-25 | $43.99 | $44.43 | $43.95 | $44.31 | $44.31 | 12,281 |
2023-05-24 | $44.02 | $44.04 | $43.78 | $43.89 | $43.89 | 26,869 |
2023-05-23 | $44.61 | $44.76 | $44.23 | $44.33 | $44.33 | 23,609 |
2023-05-22 | $44.84 | $44.98 | $44.67 | $44.69 | $44.69 | 103,686 |
2023-05-19 | $44.93 | $45.02 | $44.60 | $44.71 | $44.71 | 6,669 |
2023-05-18 | $44.47 | $44.80 | $44.46 | $44.80 | $44.80 | 5,886 |
2023-05-17 | $43.99 | $44.43 | $43.92 | $44.27 | $44.27 | 59,420 |
2023-05-16 | $43.95 | $43.99 | $43.88 | $43.88 | $43.88 | 4,933 |
2023-05-15 | $43.89 | $44.21 | $43.89 | $44.17 | $44.17 | 10,565 |
2023-05-12 | $44.06 | $44.06 | $43.69 | $43.90 | $43.90 | 14,193 |
2023-05-11 | $43.81 | $43.94 | $43.69 | $43.93 | $43.93 | 13,088 |
2023-05-10 | $44.10 | $44.28 | $43.81 | $44.09 | $44.09 | 16,937 |
2023-05-09 | $44.01 | $44.17 | $44.01 | $44.08 | $44.08 | 21,893 |
2023-05-08 | $44.20 | $44.38 | $44.20 | $44.38 | $44.38 | 16,736 |
2023-05-05 | $43.97 | $44.40 | $43.97 | $44.33 | $44.33 | 10,951 |
2023-05-04 | $43.61 | $43.71 | $43.44 | $43.50 | $43.50 | 10,176 |
2023-05-03 | $44.28 | $44.36 | $43.91 | $43.96 | $43.96 | 22,918 |
2023-05-02 | $44.46 | $44.46 | $43.85 | $44.17 | $44.17 | 13,861 |
2023-05-01 | $44.78 | $44.82 | $44.58 | $44.66 | $44.66 | 18,209 |
2023-04-28 | $44.39 | $44.68 | $44.39 | $44.61 | $44.61 | 10,675 |
2023-04-27 | $43.70 | $44.24 | $43.69 | $44.21 | $44.21 | 7,466 |
2023-04-26 | $43.87 | $43.91 | $43.56 | $43.63 | $43.63 | 18,927 |
2023-04-25 | $44.58 | $44.58 | $44.13 | $44.13 | $44.13 | 13,378 |
2023-04-24 | $45.11 | $45.11 | $44.90 | $45.09 | $45.09 | 14,126 |
2023-04-21 | $45.00 | $45.00 | $44.82 | $44.95 | $44.95 | 15,881 |
2023-04-20 | $44.70 | $45.21 | $44.70 | $44.96 | $44.96 | 15,431 |
2023-04-19 | $44.84 | $45.09 | $44.84 | $45.00 | $45.00 | 21,501 |
2023-04-18 | $45.01 | $45.07 | $44.96 | $45.07 | $45.07 | 9,421 |
2023-04-17 | $44.90 | $44.97 | $44.66 | $44.96 | $44.96 | 20,313 |
2023-04-14 | $44.95 | $44.98 | $44.69 | $44.88 | $44.88 | 13,056 |
2023-04-13 | $44.56 | $44.98 | $44.47 | $44.95 | $44.95 | 14,835 |
2023-04-12 | $44.80 | $44.81 | $44.28 | $44.37 | $44.37 | 22,801 |
2023-04-11 | $44.59 | $44.67 | $44.52 | $44.56 | $44.56 | 14,086 |
2023-04-10 | $43.81 | $44.48 | $43.81 | $44.44 | $44.44 | 37,036 |
2023-04-06 | $44.06 | $44.28 | $43.99 | $44.12 | $44.12 | 21,415 |
2023-04-05 | $44.21 | $44.29 | $44.05 | $44.25 | $44.25 | 31,699 |
2023-04-04 | $45.01 | $45.01 | $44.25 | $44.45 | $44.45 | 12,703 |
2023-04-03 | $44.50 | $44.87 | $44.46 | $44.80 | $44.80 | 96,755 |
2023-03-31 | $44.01 | $44.68 | $44.01 | $44.67 | $44.67 | 2,717 |
2023-03-30 | $44.04 | $44.08 | $43.80 | $44.02 | $44.02 | 73,842 |
2023-03-29 | $43.57 | $43.84 | $43.57 | $43.77 | $43.77 | 20,209 |
2023-03-28 | $43.16 | $43.17 | $43.06 | $43.15 | $43.15 | 20,338 |
2023-03-27 | $43.55 | $43.55 | $43.06 | $43.26 | $43.26 | 4,616 |
2023-03-24 | $42.73 | $43.11 | $42.70 | $42.96 | $42.96 | 5,394 |
2023-03-23 | $43.22 | $43.22 | $42.74 | $42.97 | $42.97 | 3,454 |
2023-03-22 | $43.47 | $43.80 | $42.88 | $42.88 | $42.88 | 37,654 |
2023-03-21 | $43.62 | $43.62 | $43.26 | $43.60 | $43.60 | 16,784 |
2023-03-20 | $42.90 | $43.11 | $42.79 | $43.04 | $43.04 | 18,762 |
2023-03-17 | $42.93 | $42.93 | $42.41 | $42.52 | $42.52 | 7,660 |
2023-03-16 | $42.15 | $43.13 | $42.07 | $42.98 | $42.98 | 11,344 |
2023-03-15 | $42.24 | $42.35 | $42.01 | $42.26 | $42.26 | 8,744 |
2023-03-14 | $42.91 | $43.04 | $42.42 | $42.78 | $42.78 | 13,244 |
2023-03-13 | $42.20 | $42.77 | $42.20 | $42.31 | $42.20 | 5,162 |
2023-03-10 | $42.91 | $43.22 | $42.35 | $42.40 | $42.29 | 6,036 |
2023-03-09 | $44.12 | $44.13 | $43.20 | $43.22 | $43.11 | 11,979 |
2023-03-08 | $43.77 | $43.93 | $43.62 | $43.75 | $43.63 | 8,441 |
2023-03-07 | $44.30 | $44.31 | $43.74 | $43.74 | $43.62 | 12,159 |
2023-03-06 | $44.65 | $44.65 | $44.27 | $44.40 | $44.28 | 7,255 |
2023-03-03 | $44.20 | $44.51 | $44.15 | $44.41 | $44.29 | 6,900 |
2023-03-02 | $43.38 | $43.91 | $43.38 | $43.82 | $43.70 | 14,436 |
2023-03-01 | $43.62 | $43.75 | $43.52 | $43.56 | $43.45 | 17,379 |
2023-02-28 | $43.66 | $44.06 | $43.66 | $43.69 | $43.57 | 11,120 |
2023-02-27 | $44.06 | $44.08 | $43.72 | $43.88 | $43.76 | 23,352 |
2023-02-24 | $43.67 | $43.67 | $43.35 | $43.52 | $43.41 | 13,158 |
2023-02-23 | $44.27 | $44.36 | $43.79 | $44.19 | $44.07 | 16,866 |
2023-02-22 | $44.06 | $44.16 | $43.75 | $43.82 | $43.70 | 7,889 |
2023-02-21 | $44.41 | $44.41 | $44.00 | $44.01 | $43.90 | 10,468 |
2023-02-17 | $44.84 | $45.07 | $44.81 | $44.98 | $44.86 | 13,503 |
2023-02-16 | $45.10 | $45.71 | $45.10 | $45.12 | $45.00 | 6,487 |
2023-02-15 | $45.46 | $45.80 | $45.32 | $45.80 | $45.68 | 34,156 |
2023-02-14 | $45.18 | $45.76 | $45.18 | $45.63 | $45.51 | 22,110 |
2023-02-13 | $44.93 | $45.52 | $44.86 | $45.49 | $45.37 | 7,542 |
2023-02-10 | $44.70 | $44.96 | $44.70 | $44.89 | $44.77 | 9,728 |
2023-02-09 | $45.72 | $45.81 | $44.81 | $45.02 | $44.90 | 32,987 |
2023-02-08 | $45.58 | $45.76 | $45.20 | $45.28 | $45.16 | 9,697 |
2023-02-07 | $45.07 | $45.80 | $45.07 | $45.80 | $45.68 | 18,689 |
2023-02-06 | $45.38 | $45.41 | $45.16 | $45.16 | $45.04 | 12,321 |
2023-02-03 | $45.49 | $46.13 | $45.49 | $45.63 | $45.51 | 14,026 |
2023-02-02 | $45.86 | $46.24 | $45.70 | $46.07 | $45.95 | 11,495 |
2023-02-01 | $44.90 | $45.80 | $44.68 | $45.62 | $45.50 | 9,366 |
2023-01-31 | $44.16 | $44.90 | $44.12 | $44.90 | $44.78 | 7,264 |
2023-01-30 | $44.24 | $44.58 | $44.07 | $44.07 | $43.95 | 6,444 |
2023-01-27 | $44.66 | $44.91 | $44.50 | $44.59 | $44.47 | 24,855 |
2023-01-26 | $44.28 | $44.56 | $44.10 | $44.56 | $44.45 | 13,306 |
2023-01-25 | $43.59 | $44.21 | $43.59 | $44.15 | $44.03 | 9,398 |
2023-01-24 | $41.99 | $44.16 | $41.99 | $44.04 | $43.92 | 27,430 |
2023-01-23 | $43.86 | $44.40 | $43.86 | $44.26 | $44.14 | 42,475 |
2023-01-20 | $42.99 | $43.69 | $42.99 | $43.69 | $43.57 | 23,090 |
2023-01-19 | $42.94 | $43.13 | $42.78 | $42.87 | $42.76 | 22,826 |
2023-01-18 | $44.07 | $44.07 | $43.20 | $43.21 | $43.10 | 17,886 |
2023-01-17 | $43.87 | $43.92 | $43.75 | $43.78 | $43.66 | 16,006 |
2023-01-13 | $43.38 | $43.93 | $43.38 | $43.90 | $43.78 | 21,467 |
2023-01-12 | $43.64 | $43.84 | $43.30 | $43.66 | $43.54 | 24,744 |
2023-01-11 | $43.09 | $43.50 | $43.09 | $43.50 | $43.39 | 51,014 |
2023-01-10 | $42.81 | $43.06 | $42.57 | $43.06 | $42.95 | 105,091 |
2023-01-09 | $42.89 | $43.28 | $42.53 | $42.53 | $42.42 | 51,218 |
2023-01-06 | $42.07 | $42.79 | $41.68 | $42.60 | $42.49 | 19,666 |
2023-01-05 | $41.50 | $41.79 | $41.44 | $41.55 | $41.44 | 48,039 |
2023-01-04 | $41.78 | $42.13 | $41.57 | $41.96 | $41.85 | 22,357 |
2023-01-03 | $41.97 | $42.02 | $41.11 | $41.45 | $41.34 | 54,042 |
2022-12-30 | $41.59 | $41.66 | $41.39 | $41.59 | $41.48 | 61,455 |
2022-12-29 | $41.48 | $41.95 | $41.48 | $41.76 | $41.65 | 37,411 |
2022-12-28 | $41.75 | $42.00 | $41.06 | $41.06 | $40.95 | 6,465 |
2022-12-27 | $41.97 | $41.99 | $41.80 | $41.89 | $41.78 | 7,789 |
2022-12-23 | $41.64 | $41.99 | $41.44 | $41.82 | $41.82 | 26,914 |
2022-12-22 | $41.57 | $41.58 | $41.01 | $41.58 | $41.58 | 22,812 |
2022-12-21 | $41.72 | $42.07 | $41.68 | $41.96 | $41.96 | 17,395 |
2022-12-20 | $41.16 | $41.55 | $41.14 | $41.37 | $41.37 | 46,229 |
2022-12-19 | $41.80 | $41.80 | $41.07 | $41.29 | $41.29 | 15,562 |
2022-12-16 | $41.69 | $41.73 | $41.25 | $41.54 | $41.54 | 23,345 |
2022-12-15 | $42.60 | $42.60 | $42.23 | $42.27 | $42.27 | 28,301 |
2022-12-14 | $43.48 | $43.65 | $42.99 | $43.15 | $43.15 | 22,952 |
2022-12-13 | $44.13 | $44.25 | $43.28 | $43.46 | $43.46 | 28,158 |
2022-12-12 | $42.68 | $43.20 | $42.68 | $43.11 | $43.11 | 50,610 |
2022-12-09 | $43.10 | $43.14 | $42.63 | $42.63 | $42.63 | 75,361 |
2022-12-08 | $43.34 | $43.54 | $43.06 | $43.08 | $43.08 | 23,622 |
2022-12-07 | $43.22 | $43.22 | $42.96 | $42.98 | $42.98 | 48,121 |
2022-12-06 | $43.42 | $43.42 | $42.74 | $43.14 | $43.14 | 16,810 |
2022-12-05 | $44.06 | $44.06 | $43.23 | $43.28 | $43.28 | 22,148 |
2022-12-02 | $44.12 | $44.35 | $44.08 | $44.25 | $44.25 | 10,094 |
2022-12-01 | $44.55 | $44.55 | $44.26 | $44.26 | $44.26 | 14,147 |
2022-11-30 | $43.61 | $44.42 | $43.22 | $44.35 | $44.35 | 15,381 |
2022-11-29 | $43.49 | $43.62 | $43.38 | $43.50 | $43.50 | 12,628 |
2022-11-28 | $43.80 | $43.81 | $43.21 | $43.30 | $43.30 | 15,754 |
2022-11-25 | $43.93 | $44.03 | $43.91 | $43.98 | $43.98 | 5,614 |
2022-11-23 | $43.85 | $43.91 | $43.71 | $43.72 | $43.72 | 11,774 |
2022-11-22 | $43.37 | $43.73 | $43.34 | $43.65 | $43.65 | 17,067 |
2022-11-21 | $42.82 | $43.14 | $42.82 | $43.03 | $43.03 | 12,354 |
2022-11-18 | $43.37 | $43.39 | $42.93 | $43.31 | $43.31 | 39,613 |
2022-11-17 | $42.40 | $43.03 | $42.34 | $42.91 | $42.91 | 14,221 |
2022-11-16 | $43.18 | $43.18 | $42.82 | $42.83 | $42.83 | 21,250 |
2022-11-15 | $43.62 | $43.81 | $43.30 | $43.44 | $43.44 | 23,700 |
2022-11-14 | $43.32 | $43.68 | $43.03 | $43.03 | $43.03 | 9,024 |
2022-11-11 | $43.21 | $43.52 | $43.16 | $43.32 | $43.32 | 15,869 |
2022-11-10 | $42.68 | $43.06 | $42.40 | $43.06 | $43.06 | 14,529 |
2022-11-09 | $41.69 | $42.01 | $41.18 | $41.18 | $41.18 | 12,900 |
2022-11-08 | $41.94 | $42.51 | $41.91 | $42.09 | $42.09 | 10,222 |
2022-11-07 | $41.75 | $42.04 | $41.50 | $42.00 | $42.00 | 11,226 |
2022-11-04 | $41.53 | $41.71 | $40.98 | $41.37 | $41.37 | 13,832 |
2022-11-03 | $40.52 | $41.16 | $40.35 | $40.89 | $40.89 | 36,473 |
2022-11-02 | $41.97 | $42.45 | $41.27 | $41.27 | $41.27 | 21,919 |
2022-11-01 | $42.27 | $42.33 | $42.05 | $42.24 | $42.24 | 11,792 |
2022-10-31 | $41.82 | $42.06 | $41.78 | $41.83 | $41.83 | 13,913 |
2022-10-28 | $41.54 | $42.04 | $41.54 | $42.00 | $42.00 | 20,763 |
2022-10-27 | $41.38 | $41.62 | $41.11 | $41.11 | $41.11 | 31,459 |
2022-10-26 | $41.17 | $41.38 | $41.10 | $41.11 | $41.11 | 26,415 |
2022-10-25 | $40.66 | $41.10 | $40.66 | $41.00 | $41.00 | 27,161 |
2022-10-24 | $40.11 | $40.41 | $39.91 | $40.30 | $40.30 | 23,440 |
2022-10-21 | $38.92 | $39.95 | $38.92 | $39.85 | $39.85 | 7,755 |
2022-10-20 | $39.34 | $39.73 | $38.83 | $39.00 | $39.00 | 36,942 |
2022-10-19 | $39.52 | $39.52 | $39.07 | $39.32 | $39.32 | 20,429 |
2022-10-18 | $40.09 | $40.09 | $39.62 | $39.79 | $39.79 | 19,703 |
2022-10-17 | $39.10 | $39.43 | $39.10 | $39.34 | $39.34 | 14,207 |
2022-10-14 | $38.99 | $39.15 | $38.55 | $38.55 | $38.55 | 12,831 |
2022-10-13 | $37.95 | $39.57 | $37.73 | $39.56 | $39.56 | 30,199 |
2022-10-12 | $38.70 | $38.78 | $38.58 | $38.63 | $38.63 | 14,442 |
2022-10-11 | $38.40 | $39.15 | $38.40 | $38.71 | $38.71 | 23,930 |
2022-10-10 | $38.83 | $38.94 | $38.53 | $38.66 | $38.66 | 89,911 |
2022-10-07 | $39.05 | $39.11 | $38.57 | $38.59 | $38.59 | 22,594 |
2022-10-06 | $39.90 | $39.91 | $39.45 | $39.46 | $39.46 | 31,174 |
2022-10-05 | $39.49 | $39.93 | $39.20 | $39.73 | $39.73 | 29,566 |
2022-10-04 | $39.37 | $39.87 | $39.37 | $39.81 | $39.81 | 48,331 |
2022-10-03 | $38.25 | $38.73 | $38.25 | $38.44 | $38.44 | 73,290 |
2022-09-30 | $37.55 | $38.13 | $37.40 | $37.40 | $37.40 | 23,629 |
2022-09-29 | $37.31 | $37.63 | $37.29 | $37.63 | $37.63 | 11,832 |
2022-09-28 | $37.73 | $38.56 | $37.73 | $38.40 | $38.40 | 90,838 |
2022-09-27 | $37.76 | $37.76 | $37.03 | $37.20 | $37.20 | 13,234 |
2022-09-26 | $37.19 | $37.19 | $37.03 | $37.13 | $37.13 | 3,596 |
2022-09-23 | $38.00 | $38.00 | $37.29 | $37.75 | $37.75 | 11,709 |
2022-09-22 | $38.72 | $38.83 | $38.49 | $38.55 | $38.55 | 24,779 |
2022-09-21 | $39.71 | $40.18 | $39.00 | $39.04 | $39.04 | 22,101 |
2022-09-20 | $39.61 | $39.61 | $39.25 | $39.45 | $39.45 | 13,564 |
2022-09-19 | $39.78 | $40.11 | $39.77 | $40.07 | $40.07 | 7,422 |
2022-09-16 | $39.49 | $39.67 | $39.39 | $39.65 | $39.65 | 24,486 |
2022-09-15 | $40.42 | $40.48 | $39.93 | $40.05 | $40.05 | 23,493 |
2022-09-14 | $40.30 | $40.43 | $40.01 | $40.27 | $40.27 | 16,200 |
2022-09-13 | $41.10 | $41.13 | $40.27 | $40.41 | $40.41 | 16,859 |
2022-09-12 | $41.93 | $42.29 | $41.90 | $41.94 | $41.93 | 13,085 |
2022-09-09 | $41.25 | $41.78 | $41.25 | $41.62 | $41.62 | 11,903 |
2022-09-08 | $40.84 | $40.95 | $40.56 | $40.93 | $40.93 | 10,096 |
2022-09-07 | $40.15 | $40.81 | $40.11 | $40.70 | $40.70 | 23,711 |
2022-09-06 | $40.78 | $40.78 | $40.06 | $40.07 | $40.07 | 10,311 |
2022-09-02 | $41.22 | $41.34 | $40.47 | $40.56 | $40.56 | 18,858 |
2022-09-01 | $40.59 | $40.79 | $40.48 | $40.79 | $40.79 | 15,692 |
2022-08-31 | $41.31 | $41.43 | $41.02 | $41.02 | $41.02 | 10,623 |
2022-08-30 | $42.05 | $42.05 | $41.26 | $41.39 | $41.39 | 43,223 |
2022-08-29 | $42.09 | $42.37 | $42.00 | $42.03 | $42.03 | 25,304 |
2022-08-26 | $43.67 | $43.67 | $42.32 | $42.32 | $42.32 | 31,745 |
2022-08-25 | $43.06 | $43.60 | $43.06 | $43.60 | $43.60 | 18,629 |
2022-08-24 | $42.77 | $43.01 | $42.72 | $42.82 | $42.82 | 26,947 |
2022-08-23 | $43.01 | $43.19 | $42.73 | $42.79 | $42.79 | 57,203 |
2022-08-22 | $43.07 | $43.07 | $42.67 | $42.72 | $42.72 | 32,654 |
2022-08-19 | $43.71 | $43.72 | $43.44 | $43.55 | $43.55 | 70,787 |
2022-08-18 | $43.55 | $44.09 | $43.55 | $44.03 | $44.03 | 23,494 |
2022-08-17 | $43.71 | $43.87 | $43.40 | $43.67 | $43.67 | 50,069 |
2022-08-16 | $43.97 | $44.39 | $43.90 | $44.20 | $44.20 | 21,532 |
2022-08-15 | $43.60 | $44.04 | $43.57 | $43.90 | $43.90 | 18,279 |
2022-08-12 | $43.43 | $44.03 | $43.39 | $43.90 | $43.90 | 28,469 |
2022-08-11 | $43.66 | $43.70 | $43.24 | $43.25 | $43.25 | 50,706 |
2022-08-10 | $42.97 | $43.02 | $42.52 | $42.90 | $42.90 | 63,018 |
2022-08-09 | $42.30 | $42.47 | $41.92 | $42.02 | $42.02 | 18,773 |
2022-08-08 | $42.62 | $42.62 | $42.44 | $42.47 | $42.47 | 24,485 |
2022-08-05 | $41.90 | $42.39 | $41.89 | $42.29 | $42.29 | 49,072 |
2022-08-04 | $42.43 | $42.45 | $42.16 | $42.18 | $42.18 | 35,793 |
2022-08-03 | $42.30 | $42.65 | $42.06 | $42.42 | $42.42 | 23,970 |
2022-08-02 | $42.24 | $42.32 | $41.98 | $41.98 | $41.98 | 28,788 |
2022-08-01 | $42.37 | $42.63 | $42.20 | $42.40 | $42.40 | 50,327 |
2022-07-29 | $42.02 | $42.61 | $42.02 | $42.48 | $42.48 | 28,616 |
2022-07-28 | $41.81 | $42.10 | $41.26 | $42.10 | $42.10 | 13,692 |
2022-07-27 | $40.82 | $41.64 | $40.73 | $41.42 | $41.42 | 19,748 |
2022-07-26 | $40.95 | $40.95 | $40.74 | $40.77 | $40.77 | 31,916 |
2022-07-25 | $41.00 | $41.06 | $40.86 | $40.95 | $40.95 | 25,514 |
2022-07-22 | $41.11 | $41.11 | $40.60 | $40.76 | $40.76 | 13,407 |
2022-07-21 | $40.58 | $41.05 | $40.56 | $41.05 | $41.05 | 15,208 |
2022-07-20 | $40.36 | $41.06 | $40.36 | $40.88 | $40.88 | 53,667 |
2022-07-19 | $40.05 | $40.65 | $40.05 | $40.62 | $40.62 | 38,757 |
2022-07-18 | $39.75 | $39.81 | $39.16 | $39.16 | $39.16 | 46,957 |
2022-07-15 | $38.96 | $39.30 | $38.90 | $39.30 | $39.30 | 23,161 |
2022-07-14 | $38.15 | $38.67 | $37.99 | $38.56 | $38.56 | 17,410 |
2022-07-13 | $38.61 | $39.19 | $38.61 | $38.93 | $38.93 | 34,705 |
2022-07-12 | $39.18 | $39.46 | $38.88 | $39.01 | $39.01 | 28,654 |
2022-07-11 | $39.19 | $39.31 | $38.96 | $39.09 | $39.09 | 30,544 |
2022-07-08 | $39.21 | $39.69 | $39.16 | $39.37 | $39.37 | 39,611 |
2022-07-07 | $39.24 | $39.57 | $39.24 | $39.42 | $39.42 | 72,217 |
2022-07-06 | $38.91 | $38.92 | $38.33 | $38.51 | $38.51 | 29,111 |
2022-07-05 | $38.29 | $38.92 | $38.03 | $38.92 | $38.92 | 55,744 |
2022-07-01 | $38.75 | $39.18 | $38.27 | $39.13 | $39.13 | 111,358 |
2022-06-30 | $38.80 | $39.16 | $38.45 | $38.81 | $38.81 | 59,532 |
2022-06-29 | $39.16 | $39.26 | $38.91 | $39.18 | $39.18 | 25,416 |
2022-06-28 | $40.49 | $40.67 | $39.53 | $39.53 | $39.53 | 57,289 |
2022-06-27 | $39.83 | $40.22 | $39.83 | $40.06 | $40.06 | 25,044 |
2022-06-24 | $38.99 | $39.85 | $38.99 | $39.79 | $39.79 | 20,690 |
2022-06-23 | $38.74 | $38.74 | $38.27 | $38.52 | $38.52 | 51,762 |
2022-06-22 | $38.49 | $38.96 | $38.46 | $38.63 | $38.63 | 14,913 |
2022-06-21 | $39.17 | $39.27 | $38.89 | $38.89 | $38.89 | 22,045 |
2022-06-17 | $38.48 | $38.57 | $38.01 | $38.31 | $38.31 | 20,079 |
2022-06-16 | $39.48 | $39.48 | $38.11 | $38.25 | $38.25 | 38,335 |
2022-06-15 | $40.27 | $40.80 | $39.70 | $40.31 | $40.31 | 35,315 |
2022-06-14 | $39.97 | $40.24 | $39.62 | $39.82 | $39.82 | 40,483 |
2022-06-13 | $40.91 | $41.00 | $40.00 | $40.03 | $39.87 | 24,370 |
2022-06-10 | $42.39 | $42.43 | $41.79 | $41.79 | $41.63 | 11,393 |
2022-06-09 | $43.34 | $43.74 | $42.94 | $42.94 | $42.77 | 38,191 |
2022-06-08 | $44.26 | $44.42 | $43.64 | $43.73 | $43.56 | 23,262 |
2022-06-07 | $43.91 | $44.59 | $43.85 | $44.51 | $44.34 | 15,506 |
2022-06-06 | $44.26 | $44.38 | $44.09 | $44.23 | $44.06 | 22,576 |
2022-06-03 | $43.96 | $44.07 | $43.77 | $43.90 | $43.73 | 18,109 |
2022-06-02 | $43.77 | $44.31 | $43.56 | $44.31 | $44.14 | 30,422 |
2022-06-01 | $44.08 | $44.17 | $43.40 | $43.71 | $43.54 | 18,347 |
2022-05-31 | $44.02 | $44.32 | $43.92 | $44.17 | $44.00 | 20,038 |
2022-05-27 | $44.02 | $44.51 | $43.99 | $44.51 | $44.34 | 26,118 |
2022-05-26 | $43.26 | $43.71 | $43.21 | $43.50 | $43.33 | 37,857 |
2022-05-25 | $42.09 | $42.82 | $42.09 | $42.81 | $42.65 | 44,059 |
2022-05-24 | $41.97 | $41.97 | $41.20 | $41.63 | $41.47 | 27,755 |
2022-05-23 | $42.14 | $42.46 | $42.07 | $42.33 | $42.17 | 22,868 |
2022-05-20 | $42.18 | $42.18 | $40.87 | $41.65 | $41.49 | 49,021 |
2022-05-19 | $42.05 | $42.35 | $41.57 | $41.83 | $41.67 | 65,898 |
2022-05-18 | $43.35 | $43.35 | $41.94 | $42.07 | $41.91 | 61,673 |
2022-05-17 | $43.26 | $43.97 | $43.22 | $43.90 | $43.73 | 52,727 |
2022-05-16 | $42.81 | $42.96 | $42.58 | $42.63 | $42.47 | 43,404 |
2022-05-13 | $42.32 | $42.85 | $42.32 | $42.61 | $42.45 | 23,305 |
2022-05-12 | $41.44 | $41.89 | $41.12 | $41.89 | $41.73 | 57,853 |
2022-05-11 | $42.59 | $42.82 | $41.34 | $41.34 | $41.18 | 46,289 |
2022-05-10 | $42.82 | $42.82 | $41.64 | $42.08 | $41.92 | 45,846 |
2022-05-09 | $42.96 | $42.96 | $42.27 | $42.53 | $42.37 | 105,528 |
2022-05-06 | $43.27 | $43.60 | $43.10 | $43.36 | $43.19 | 31,122 |
2022-05-05 | $44.59 | $44.59 | $43.45 | $43.72 | $43.56 | 52,703 |
2022-05-04 | $43.71 | $45.16 | $43.66 | $44.98 | $44.81 | 31,320 |
2022-05-03 | $43.24 | $43.98 | $43.18 | $43.84 | $43.67 | 16,128 |
2022-05-02 | $42.66 | $43.10 | $42.24 | $42.90 | $42.73 | 22,517 |
2022-04-29 | $43.71 | $43.98 | $42.59 | $42.59 | $42.43 | 43,322 |
2022-04-28 | $43.32 | $44.02 | $42.80 | $43.68 | $43.51 | 43,943 |
2022-04-27 | $42.92 | $43.40 | $42.70 | $42.89 | $42.72 | 27,957 |
2022-04-26 | $43.70 | $43.70 | $42.89 | $42.89 | $42.72 | 12,568 |
2022-04-25 | $43.37 | $44.11 | $42.98 | $43.89 | $43.72 | 25,923 |
2022-04-22 | $44.58 | $44.58 | $43.77 | $43.77 | $43.60 | 12,462 |
2022-04-21 | $46.12 | $46.12 | $45.03 | $45.09 | $44.92 | 20,849 |
2022-04-20 | $45.94 | $46.05 | $45.59 | $45.84 | $45.66 | 13,881 |
2022-04-19 | $44.71 | $45.48 | $44.71 | $45.21 | $45.04 | 24,358 |
2022-04-18 | $44.59 | $44.89 | $44.42 | $44.51 | $44.34 | 19,334 |
2022-04-14 | $44.75 | $44.89 | $44.49 | $44.54 | $44.37 | 34,200 |
2022-04-13 | $44.43 | $44.78 | $44.42 | $44.74 | $44.57 | 13,041 |
2022-04-12 | $44.43 | $44.75 | $43.86 | $44.05 | $43.88 | 18,556 |
2022-04-11 | $44.17 | $44.62 | $44.05 | $44.05 | $43.88 | 10,121 |
2022-04-08 | $44.05 | $44.55 | $44.05 | $44.24 | $44.07 | 13,381 |
2022-04-07 | $44.00 | $44.22 | $43.73 | $44.04 | $43.87 | 22,434 |
2022-04-06 | $44.11 | $44.11 | $43.81 | $43.81 | $43.64 | 16,342 |
2022-04-05 | $45.14 | $45.23 | $44.31 | $44.31 | $44.13 | 23,251 |
2022-04-04 | $44.99 | $45.22 | $44.99 | $45.14 | $44.96 | 74,932 |
2022-04-01 | $45.21 | $45.32 | $44.87 | $45.32 | $45.14 | 19,612 |
2022-03-31 | $45.87 | $45.94 | $45.44 | $45.46 | $45.28 | 23,131 |
2022-03-30 | $46.81 | $46.81 | $45.94 | $46.01 | $45.84 | 12,344 |
2022-03-29 | $46.56 | $46.79 | $46.36 | $46.77 | $46.59 | 9,871 |
2022-03-28 | $46.06 | $46.09 | $45.81 | $46.09 | $45.92 | 3,410 |
2022-03-25 | $46.40 | $46.40 | $46.05 | $46.37 | $46.19 | 21,527 |
2022-03-24 | $45.55 | $46.10 | $45.55 | $46.06 | $45.89 | 17,759 |
2022-03-23 | $46.11 | $46.11 | $45.72 | $45.72 | $45.54 | 7,285 |
2022-03-22 | $46.47 | $46.53 | $46.22 | $46.36 | $46.18 | 11,033 |
2022-03-21 | $46.48 | $46.49 | $45.97 | $46.16 | $45.98 | 10,206 |
2022-03-18 | $45.72 | $46.33 | $45.72 | $46.33 | $46.15 | 6,777 |
2022-03-17 | $45.41 | $46.05 | $45.28 | $45.97 | $45.79 | 14,943 |
2022-03-16 | $44.75 | $45.49 | $44.53 | $45.49 | $45.31 | 30,551 |
2022-03-15 | $43.85 | $44.38 | $43.85 | $44.34 | $44.17 | 12,617 |
2022-03-14 | $44.03 | $44.15 | $43.49 | $43.64 | $43.37 | 20,295 |
2022-03-11 | $44.30 | $44.43 | $43.98 | $43.98 | $43.71 | 4,592 |
2022-03-10 | $43.86 | $44.33 | $43.80 | $44.33 | $44.06 | 13,914 |
2022-03-09 | $44.18 | $44.58 | $44.13 | $44.24 | $43.97 | 8,933 |
2022-03-08 | $43.57 | $44.31 | $43.28 | $43.28 | $43.02 | 28,920 |
2022-03-07 | $44.76 | $44.76 | $43.48 | $43.48 | $43.21 | 16,377 |
2022-03-04 | $44.60 | $44.78 | $44.52 | $44.70 | $44.43 | 49,241 |
2022-03-03 | $45.38 | $45.49 | $45.24 | $45.28 | $45.00 | 11,492 |
2022-03-02 | $44.64 | $45.71 | $44.64 | $45.51 | $45.23 | 29,883 |
2022-03-01 | $44.73 | $44.73 | $44.13 | $44.13 | $43.86 | 25,183 |
2022-02-28 | $44.51 | $44.89 | $44.40 | $44.80 | $44.53 | 15,043 |
2022-02-25 | $43.96 | $44.94 | $43.95 | $44.92 | $44.65 | 11,542 |
2022-02-24 | $42.02 | $43.73 | $42.02 | $43.73 | $43.46 | 8,168 |
2022-02-23 | $43.98 | $44.15 | $43.10 | $43.10 | $42.83 | 23,543 |
2022-02-22 | $44.45 | $44.63 | $43.76 | $43.77 | $43.50 | 16,327 |
2022-02-18 | $44.98 | $45.08 | $44.36 | $44.52 | $44.25 | 19,198 |
2022-02-17 | $45.12 | $45.12 | $44.64 | $44.64 | $44.37 | 14,537 |
2022-02-16 | $45.35 | $45.70 | $45.12 | $45.51 | $45.23 | 52,986 |
2022-02-15 | $44.73 | $45.37 | $44.73 | $45.29 | $45.01 | 40,802 |
2022-02-14 | $44.57 | $44.59 | $44.10 | $44.29 | $44.02 | 46,505 |
2022-02-11 | $45.09 | $45.46 | $44.51 | $44.70 | $44.43 | 22,909 |
2022-02-10 | $45.57 | $46.05 | $45.03 | $45.10 | $44.82 | 7,789 |
2022-02-09 | $45.46 | $45.96 | $45.46 | $45.84 | $45.56 | 12,987 |
2022-02-08 | $44.41 | $45.11 | $44.39 | $45.10 | $44.83 | 11,382 |
2022-02-07 | $44.24 | $44.65 | $44.24 | $44.29 | $44.02 | 14,758 |
2022-02-04 | $44.35 | $44.63 | $43.80 | $44.26 | $43.99 | 49,880 |
2022-02-03 | $44.75 | $45.13 | $44.50 | $44.53 | $44.26 | 7,834 |
2022-02-02 | $44.90 | $45.15 | $44.54 | $45.09 | $44.81 | 22,434 |
2022-02-01 | $44.48 | $44.85 | $44.07 | $44.80 | $44.53 | 39,926 |
2022-01-31 | $43.65 | $44.36 | $43.65 | $44.36 | $44.09 | 37,769 |
2022-01-28 | $42.72 | $43.57 | $42.52 | $43.57 | $43.30 | 29,877 |
2022-01-27 | $43.88 | $43.90 | $42.90 | $43.05 | $42.79 | 33,575 |
2022-01-26 | $44.34 | $44.63 | $43.17 | $43.48 | $43.21 | 45,225 |
2022-01-25 | $43.86 | $44.36 | $43.53 | $43.95 | $43.68 | 14,203 |
2022-01-24 | $43.05 | $44.47 | $43.05 | $44.38 | $44.11 | 25,135 |
2022-01-21 | $43.97 | $44.33 | $43.40 | $43.40 | $43.13 | 18,681 |
2022-01-20 | $44.99 | $45.47 | $44.16 | $44.20 | $43.93 | 13,291 |
2022-01-19 | $45.75 | $45.75 | $44.91 | $44.91 | $44.64 | 32,190 |
2022-01-18 | $46.12 | $46.12 | $45.55 | $45.60 | $45.32 | 22,918 |
2022-01-14 | $46.51 | $46.69 | $46.20 | $46.69 | $46.40 | 37,197 |
2022-01-13 | $46.97 | $47.12 | $46.66 | $46.66 | $46.38 | 4,625 |
2022-01-12 | $46.90 | $46.90 | $46.37 | $46.60 | $46.31 | 24,058 |
2022-01-11 | $46.21 | $46.69 | $45.79 | $46.65 | $46.36 | 23,844 |
2022-01-10 | $46.17 | $46.32 | $45.63 | $46.32 | $46.04 | 20,429 |
2022-01-07 | $46.67 | $46.71 | $46.36 | $46.41 | $46.13 | 36,154 |
2022-01-06 | $46.65 | $46.99 | $46.57 | $46.64 | $46.36 | 25,974 |
2022-01-05 | $47.52 | $47.88 | $46.61 | $46.63 | $46.34 | 39,607 |
2022-01-04 | $47.31 | $47.66 | $47.31 | $47.51 | $47.22 | 21,308 |
2022-01-03 | $46.78 | $47.09 | $46.70 | $46.91 | $46.63 | 103,013 |
2021-12-31 | $46.60 | $46.90 | $46.60 | $46.64 | $46.35 | 20,678 |
2021-12-30 | $47.10 | $47.14 | $46.69 | $46.69 | $46.41 | 9,077 |
2021-12-29 | $46.69 | $46.90 | $46.69 | $46.84 | $46.56 | 14,045 |
2021-12-28 | $46.53 | $46.86 | $46.52 | $46.66 | $46.37 | 33,701 |
2021-12-27 | $45.98 | $46.52 | $45.98 | $46.52 | $46.23 | 11,333 |
2021-12-23 | $45.81 | $46.00 | $45.69 | $45.87 | $45.58 | 13,651 |
2021-12-22 | $45.04 | $45.66 | $45.03 | $45.57 | $45.29 | 23,317 |
2021-12-21 | $44.46 | $45.15 | $44.46 | $45.03 | $44.75 | 29,684 |
2021-12-20 | $44.21 | $44.21 | $43.43 | $44.12 | $43.85 | 26,154 |
2021-12-17 | $44.69 | $45.27 | $44.69 | $44.92 | $44.65 | 20,594 |
2021-12-16 | $46.00 | $46.26 | $45.41 | $45.57 | $44.96 | 19,250 |
2021-12-15 | $45.03 | $45.75 | $44.81 | $45.69 | $45.07 | 21,997 |
2021-12-14 | $45.17 | $45.73 | $45.17 | $45.25 | $44.64 | 13,692 |
2021-12-13 | $45.87 | $45.87 | $45.44 | $45.47 | $44.86 | 23,142 |
2021-12-10 | $46.09 | $46.15 | $45.87 | $45.98 | $45.36 | 29,218 |
2021-12-09 | $46.00 | $46.11 | $45.74 | $45.80 | $45.18 | 29,431 |
2021-12-08 | $46.29 | $46.29 | $46.08 | $46.19 | $45.57 | 43,045 |
2021-12-07 | $45.96 | $46.28 | $45.96 | $46.13 | $45.51 | 10,321 |
2021-12-06 | $45.08 | $45.88 | $45.08 | $45.36 | $44.75 | 24,945 |
2021-12-03 | $45.05 | $45.26 | $44.37 | $44.67 | $44.07 | 20,535 |
2021-12-02 | $43.98 | $45.22 | $43.98 | $44.93 | $44.33 | 32,014 |
2021-12-01 | $45.05 | $45.40 | $43.73 | $43.73 | $43.14 | 15,881 |
2021-11-30 | $45.28 | $45.28 | $44.26 | $44.26 | $43.67 | 63,573 |
2021-11-29 | $45.46 | $46.00 | $45.46 | $45.64 | $45.03 | 14,763 |
2021-11-26 | $45.46 | $45.62 | $45.08 | $45.53 | $44.92 | 13,046 |
2021-11-24 | $46.75 | $47.02 | $46.75 | $46.90 | $46.27 | 16,462 |
2021-11-23 | $46.99 | $47.07 | $46.72 | $46.94 | $46.31 | 53,809 |
2021-11-22 | $46.60 | $47.29 | $46.57 | $47.03 | $46.40 | 18,936 |
2021-11-19 | $46.46 | $46.67 | $46.35 | $46.36 | $45.74 | 10,053 |
2021-11-18 | $47.09 | $47.09 | $46.58 | $46.79 | $46.16 | 12,748 |
2021-11-17 | $47.16 | $47.18 | $46.81 | $46.85 | $46.22 | 35,974 |
2021-11-16 | $47.42 | $47.62 | $47.33 | $47.33 | $46.69 | 15,700 |
2021-11-15 | $47.40 | $47.40 | $47.19 | $47.34 | $46.70 | 15,054 |
2021-11-12 | $47.24 | $47.43 | $47.16 | $47.21 | $46.58 | 31,656 |
2021-11-11 | $46.84 | $47.15 | $46.84 | $47.04 | $46.41 | 17,012 |
2021-11-10 | $47.03 | $47.05 | $46.50 | $46.55 | $45.92 | 12,694 |
2021-11-09 | $46.92 | $46.98 | $46.68 | $46.87 | $46.24 | 20,629 |
2021-11-08 | $47.08 | $47.08 | $46.69 | $46.81 | $46.19 | 20,153 |
2021-11-05 | $46.95 | $47.00 | $46.67 | $46.83 | $46.20 | 20,024 |
2021-11-04 | $46.53 | $46.67 | $46.03 | $46.16 | $45.54 | 15,993 |
2021-11-03 | $45.54 | $46.39 | $45.54 | $46.28 | $45.66 | 29,638 |
2021-11-02 | $45.34 | $45.54 | $45.26 | $45.35 | $44.74 | 12,714 |
2021-11-01 | $45.18 | $45.38 | $45.11 | $45.37 | $44.76 | 18,777 |
2021-10-29 | $44.66 | $44.66 | $44.35 | $44.41 | $43.81 | 20,064 |
2021-10-28 | $44.48 | $44.58 | $44.42 | $44.58 | $43.98 | 15,009 |
2021-10-27 | $44.67 | $44.69 | $43.95 | $43.98 | $43.39 | 16,887 |
2021-10-26 | $45.23 | $45.36 | $44.81 | $44.81 | $44.21 | 28,773 |
2021-10-25 | $45.42 | $45.42 | $45.32 | $45.32 | $44.71 | 23,668 |
2021-10-22 | $45.11 | $45.30 | $45.11 | $45.14 | $44.53 | 10,333 |
2021-10-21 | $45.07 | $45.14 | $44.92 | $45.08 | $44.47 | 23,487 |
2021-10-20 | $44.65 | $45.24 | $44.65 | $45.00 | $44.39 | 15,096 |
2021-10-19 | $44.55 | $44.61 | $44.46 | $44.55 | $43.96 | 26,837 |
2021-10-18 | $44.28 | $44.58 | $44.28 | $44.51 | $43.91 | 7,092 |
2021-10-15 | $44.84 | $44.89 | $44.35 | $44.35 | $43.75 | 18,051 |
2021-10-14 | $43.58 | $44.47 | $43.58 | $44.28 | $43.68 | 62,532 |
2021-10-13 | $43.69 | $43.75 | $43.27 | $43.64 | $43.05 | 56,709 |
2021-10-12 | $43.80 | $43.87 | $43.59 | $43.68 | $43.09 | 15,805 |
2021-10-11 | $44.12 | $44.36 | $43.76 | $43.76 | $43.17 | 9,000 |
2021-10-08 | $44.13 | $44.24 | $43.96 | $43.96 | $43.37 | 16,842 |
2021-10-07 | $44.41 | $44.55 | $44.10 | $44.16 | $43.57 | 25,524 |
2021-10-06 | $43.67 | $43.68 | $43.10 | $43.61 | $43.02 | 69,207 |
2021-10-05 | $44.15 | $44.22 | $43.92 | $43.92 | $43.33 | 27,951 |
2021-10-04 | $43.67 | $43.84 | $43.67 | $43.69 | $43.10 | 28,189 |
2021-10-01 | $43.05 | $44.04 | $43.01 | $43.73 | $43.14 | 107,728 |
2021-09-30 | $43.35 | $43.52 | $43.20 | $43.20 | $42.62 | 9,224 |
2021-09-29 | $44.02 | $44.21 | $43.98 | $44.02 | $43.43 | 42,257 |
2021-09-28 | $44.37 | $44.51 | $43.93 | $43.93 | $43.34 | 2,143 |
2021-09-27 | $43.95 | $44.69 | $43.95 | $44.47 | $43.88 | 9,340 |
2021-09-24 | $43.81 | $44.00 | $43.81 | $43.84 | $43.25 | 14,559 |
2021-09-23 | $43.65 | $44.00 | $43.65 | $43.72 | $43.14 | 13,665 |
2021-09-22 | $43.01 | $43.41 | $43.01 | $43.09 | $42.51 | 3,536 |
2021-09-21 | $42.65 | $42.73 | $42.51 | $42.52 | $41.95 | 7,842 |
2021-09-20 | $42.81 | $42.86 | $42.13 | $42.66 | $42.09 | 14,665 |
2021-09-17 | $43.69 | $43.71 | $43.28 | $43.41 | $42.83 | 14,552 |
2021-09-16 | $43.77 | $43.85 | $43.46 | $43.67 | $43.08 | 8,310 |
2021-09-15 | $43.09 | $43.70 | $43.09 | $43.66 | $43.07 | 14,354 |
2021-09-14 | $43.28 | $43.33 | $42.96 | $43.06 | $42.49 | 5,024 |
2021-09-13 | $43.51 | $43.76 | $43.51 | $43.76 | $43.16 | 15,933 |
2021-09-10 | $43.62 | $43.86 | $43.35 | $43.35 | $42.76 | 21,545 |
2021-09-09 | $43.76 | $44.10 | $43.76 | $43.85 | $43.25 | 20,462 |
2021-09-08 | $43.93 | $44.00 | $43.68 | $43.84 | $43.24 | 3,877 |
2021-09-07 | $44.38 | $44.38 | $44.17 | $44.17 | $43.56 | 3,264 |
2021-09-03 | $44.73 | $44.73 | $44.62 | $44.66 | $44.04 | 8,807 |
2021-09-02 | $44.67 | $44.93 | $44.67 | $44.91 | $44.29 | 19,370 |
2021-09-01 | $44.44 | $44.70 | $44.41 | $44.57 | $43.96 | 10,377 |
2021-08-31 | $44.51 | $44.65 | $44.39 | $44.58 | $43.96 | 14,113 |
2021-08-30 | $44.66 | $44.77 | $44.63 | $44.63 | $44.02 | 6,472 |
2021-08-27 | $44.16 | $44.87 | $44.16 | $44.83 | $44.21 | 5,095 |
2021-08-26 | $44.28 | $44.28 | $43.96 | $44.00 | $43.39 | 4,159 |
2021-08-25 | $44.11 | $44.62 | $44.11 | $44.46 | $43.84 | 10,825 |
2021-08-24 | $44.11 | $44.30 | $43.96 | $44.13 | $43.52 | 12,568 |
2021-08-23 | $43.80 | $43.93 | $43.62 | $43.89 | $43.29 | 27,028 |
2021-08-20 | $42.91 | $43.51 | $42.91 | $43.51 | $42.91 | 7,579 |
2021-08-19 | $42.97 | $43.28 | $42.77 | $42.90 | $42.31 | 15,665 |
2021-08-18 | $43.72 | $44.00 | $43.37 | $43.37 | $42.77 | 9,951 |
2021-08-17 | $44.00 | $44.02 | $43.54 | $43.95 | $43.35 | 13,937 |
2021-08-16 | $44.30 | $44.42 | $44.29 | $44.35 | $43.74 | 25,255 |
2021-08-13 | $44.53 | $44.61 | $44.40 | $44.40 | $43.79 | 33,237 |
2021-08-12 | $44.71 | $44.71 | $44.40 | $44.63 | $44.02 | 18,561 |
2021-08-11 | $43.98 | $44.64 | $43.98 | $44.64 | $44.03 | 5,434 |
2021-08-10 | $44.04 | $44.18 | $44.04 | $44.13 | $43.52 | 9,732 |
2021-08-09 | $43.64 | $43.81 | $43.60 | $43.62 | $43.02 | 15,479 |
2021-08-06 | $43.92 | $43.92 | $43.74 | $43.78 | $43.17 | 11,358 |
2021-08-05 | $43.36 | $43.49 | $43.36 | $43.46 | $42.86 | 25,704 |
2021-08-04 | $43.51 | $43.51 | $43.07 | $43.07 | $42.48 | 6,934 |
2021-08-03 | $43.14 | $43.79 | $42.96 | $43.73 | $43.13 | 13,602 |
2021-08-02 | $44.06 | $44.10 | $43.41 | $43.41 | $42.81 | 16,601 |
2021-07-30 | $43.60 | $43.96 | $43.51 | $43.57 | $42.97 | 6,882 |
2021-07-29 | $43.69 | $44.03 | $43.61 | $43.77 | $43.17 | 12,442 |
2021-07-28 | $42.92 | $43.44 | $42.92 | $43.29 | $42.70 | 15,966 |
2021-07-27 | $43.20 | $43.20 | $42.83 | $43.13 | $42.54 | 15,903 |
2021-07-26 | $43.41 | $43.41 | $43.18 | $43.35 | $42.75 | 787 |
2021-07-23 | $42.85 | $43.07 | $42.85 | $43.03 | $42.44 | 10,042 |
2021-07-22 | $42.69 | $42.84 | $42.69 | $42.76 | $42.17 | 36,005 |
2021-07-21 | $43.30 | $43.33 | $43.25 | $43.28 | $42.68 | 9,166 |
2021-07-20 | $41.69 | $42.70 | $41.69 | $42.58 | $42.00 | 18,019 |
2021-07-19 | $41.57 | $41.57 | $41.22 | $41.45 | $40.88 | 8,374 |
2021-07-16 | $43.16 | $43.17 | $42.26 | $42.32 | $41.74 | 15,064 |
2021-07-15 | $43.07 | $43.07 | $42.81 | $42.91 | $42.32 | 11,309 |
2021-07-14 | $43.61 | $43.73 | $43.17 | $43.18 | $42.59 | 10,613 |
2021-07-13 | $43.99 | $43.99 | $43.47 | $43.47 | $42.87 | 24,932 |
2021-07-12 | $43.79 | $44.23 | $43.79 | $44.21 | $43.60 | 10,279 |
2021-07-09 | $43.74 | $44.06 | $43.74 | $44.06 | $43.45 | 27,099 |
2021-07-08 | $42.78 | $43.44 | $42.47 | $42.95 | $42.36 | 6,564 |
2021-07-07 | $43.56 | $43.63 | $43.21 | $43.60 | $43.00 | 16,437 |
2021-07-06 | $43.53 | $43.61 | $43.25 | $43.58 | $42.98 | 17,179 |
2021-07-02 | $44.33 | $44.38 | $44.22 | $44.30 | $43.69 | 33,675 |
2021-07-01 | $44.22 | $44.59 | $44.21 | $44.58 | $43.97 | 26,535 |
2021-06-30 | $43.86 | $44.13 | $43.85 | $44.13 | $43.52 | 5,578 |
2021-06-29 | $43.75 | $44.29 | $43.75 | $43.89 | $43.29 | 14,629 |
2021-06-28 | $43.98 | $44.09 | $43.91 | $44.09 | $43.48 | 11,025 |
2021-06-25 | $44.51 | $44.60 | $44.48 | $44.51 | $43.90 | 16,529 |
2021-06-24 | $43.68 | $44.22 | $43.68 | $44.16 | $43.55 | 12,399 |
2021-06-23 | $43.54 | $43.85 | $43.53 | $43.64 | $43.04 | 5,216 |
2021-06-22 | $43.46 | $43.70 | $43.43 | $43.60 | $43.00 | 5,736 |
2021-06-21 | $42.91 | $43.60 | $42.91 | $43.55 | $42.95 | 8,399 |
2021-06-18 | $43.15 | $43.15 | $42.53 | $42.58 | $42.00 | 25,338 |
2021-06-17 | $44.40 | $44.40 | $43.14 | $43.54 | $42.95 | 8,166 |
2021-06-16 | $44.37 | $44.57 | $44.37 | $44.48 | $43.87 | 11,031 |
2021-06-15 | $44.37 | $44.86 | $44.37 | $44.79 | $44.17 | 15,641 |
2021-06-14 | $45.33 | $45.33 | $44.70 | $44.75 | $44.02 | 6,431 |
2021-06-11 | $45.07 | $45.33 | $45.07 | $45.33 | $44.59 | 3,959 |
2021-06-10 | $45.24 | $45.24 | $45.03 | $45.03 | $44.29 | 6,164 |
2021-06-09 | $45.63 | $45.65 | $45.30 | $45.33 | $44.59 | 26,253 |
2021-06-08 | $45.49 | $45.82 | $45.13 | $45.76 | $45.02 | 14,426 |
2021-06-07 | $45.36 | $45.47 | $45.25 | $45.44 | $44.70 | 15,652 |
2021-06-04 | $45.23 | $45.32 | $45.02 | $45.32 | $44.58 | 14,193 |
2021-06-03 | $44.77 | $45.22 | $44.77 | $45.15 | $44.41 | 14,478 |
2021-06-02 | $45.07 | $45.28 | $45.07 | $45.17 | $44.43 | 9,677 |
2021-06-01 | $44.98 | $45.30 | $44.98 | $45.30 | $44.56 | 11,010 |
2021-05-28 | $44.64 | $44.78 | $44.57 | $44.68 | $43.95 | 18,693 |
2021-05-27 | $44.81 | $44.88 | $44.72 | $44.84 | $44.11 | 2,850 |
2021-05-26 | $43.93 | $44.44 | $43.93 | $44.37 | $43.65 | 13,380 |
2021-05-25 | $44.30 | $44.30 | $43.67 | $43.67 | $42.96 | 5,093 |
2021-05-24 | $44.31 | $44.41 | $44.23 | $44.29 | $43.57 | 19,109 |
2021-05-21 | $44.16 | $44.33 | $43.99 | $44.06 | $43.34 | 6,309 |
2021-05-20 | $43.67 | $44.02 | $43.67 | $43.86 | $43.15 | 5,827 |
2021-05-19 | $43.60 | $43.80 | $43.10 | $43.80 | $43.09 | 16,985 |
2021-05-18 | $44.95 | $44.95 | $44.25 | $44.25 | $43.52 | 8,692 |
2021-05-17 | $44.71 | $44.81 | $44.54 | $44.81 | $44.08 | 6,770 |
2021-05-14 | $44.03 | $44.64 | $44.03 | $44.64 | $43.92 | 20,604 |
2021-05-13 | $43.60 | $43.93 | $43.46 | $43.81 | $43.09 | 5,424 |
2021-05-12 | $44.17 | $44.19 | $42.81 | $42.92 | $42.23 | 6,934 |
2021-05-11 | $43.93 | $44.30 | $43.80 | $44.18 | $43.46 | 9,045 |
2021-05-10 | $45.13 | $45.44 | $44.73 | $44.73 | $44.00 | 7,765 |
2021-05-07 | $44.66 | $44.93 | $44.65 | $44.92 | $44.19 | 4,482 |
2021-05-06 | $44.05 | $44.38 | $44.00 | $44.38 | $43.66 | 9,899 |
2021-05-05 | $43.72 | $43.90 | $43.72 | $43.90 | $43.18 | 900 |
2021-05-04 | $43.37 | $43.65 | $43.00 | $43.65 | $42.94 | 2,442 |
2021-05-03 | $43.31 | $43.78 | $43.31 | $43.53 | $42.82 | 2,545 |
2021-04-30 | $43.27 | $43.27 | $42.90 | $42.90 | $42.21 | 4,791 |
2021-04-29 | $43.65 | $43.65 | $43.28 | $43.52 | $42.81 | 15,367 |
2021-04-28 | $43.02 | $43.25 | $43.02 | $43.19 | $42.49 | 12,163 |
2021-04-27 | $42.94 | $43.19 | $42.94 | $43.15 | $42.45 | 26,383 |
2021-04-26 | $42.88 | $43.22 | $42.88 | $42.98 | $42.28 | 23,274 |
2021-04-23 | $42.51 | $43.12 | $42.50 | $43.00 | $42.30 | 20,331 |
2021-04-22 | $42.60 | $42.79 | $42.36 | $42.45 | $41.76 | 11,238 |
2021-04-21 | $42.01 | $42.59 | $42.01 | $42.55 | $41.86 | 31,787 |
2021-04-20 | $42.38 | $42.38 | $41.77 | $41.93 | $41.25 | 7,568 |
2021-04-19 | $42.83 | $42.83 | $42.51 | $42.70 | $42.00 | 12,590 |
2021-04-16 | $42.86 | $43.06 | $42.86 | $43.01 | $42.31 | 16,226 |
2021-04-15 | $42.45 | $42.65 | $42.45 | $42.62 | $41.93 | 30,436 |
2021-04-14 | $42.38 | $42.83 | $42.38 | $42.49 | $41.80 | 31,066 |
2021-04-13 | $42.24 | $42.29 | $42.00 | $42.22 | $41.53 | 27,493 |
2021-04-12 | $42.33 | $42.63 | $42.33 | $42.57 | $41.87 | 22,721 |
2021-04-09 | $42.19 | $42.46 | $42.17 | $42.46 | $41.77 | 25,417 |
2021-04-08 | $42.12 | $42.27 | $41.86 | $42.27 | $41.58 | 25,002 |
2021-04-07 | $42.36 | $42.37 | $42.12 | $42.17 | $41.49 | 24,906 |
2021-04-06 | $42.32 | $42.74 | $42.32 | $42.40 | $41.71 | 32,331 |
2021-04-05 | $42.55 | $42.58 | $42.18 | $42.54 | $41.85 | 41,009 |
2021-04-01 | $41.98 | $42.16 | $41.84 | $42.16 | $41.47 | 103,709 |
2021-03-31 | $42.05 | $42.17 | $41.78 | $41.78 | $41.10 | 3,840 |
2021-03-30 | $41.47 | $41.95 | $41.44 | $41.81 | $41.13 | 11,403 |
2021-03-29 | $41.82 | $42.07 | $41.26 | $41.33 | $40.65 | 8,981 |
2021-03-26 | $41.41 | $41.98 | $41.41 | $41.98 | $41.29 | 7,599 |
2021-03-25 | $39.93 | $41.21 | $39.81 | $41.15 | $40.48 | 5,571 |
2021-03-24 | $41.00 | $41.13 | $40.24 | $40.24 | $39.58 | 21,988 |
2021-03-23 | $41.37 | $41.56 | $40.50 | $40.50 | $39.84 | 17,433 |
2021-03-22 | $42.09 | $42.09 | $41.63 | $41.79 | $41.11 | 7,359 |
2021-03-19 | $41.79 | $42.32 | $41.79 | $42.13 | $41.44 | 4,589 |
2021-03-18 | $42.48 | $42.98 | $41.95 | $41.95 | $41.27 | 13,639 |
2021-03-17 | $41.97 | $42.57 | $41.87 | $42.50 | $41.81 | 17,954 |
2021-03-16 | $42.57 | $42.57 | $42.11 | $42.11 | $41.42 | 5,222 |
2021-03-15 | $42.66 | $42.75 | $42.45 | $42.75 | $41.97 | 36,962 |
2021-03-12 | $41.68 | $42.50 | $41.68 | $42.48 | $41.71 | 93,910 |
2021-03-11 | $41.89 | $42.08 | $41.88 | $41.97 | $41.21 | 10,389 |
2021-03-10 | $40.87 | $41.67 | $40.87 | $41.60 | $40.84 | 7,627 |
2021-03-09 | $41.17 | $41.28 | $40.86 | $40.86 | $40.12 | 4,936 |
2021-03-08 | $40.14 | $40.99 | $40.14 | $40.87 | $40.13 | 6,171 |
2021-03-05 | $39.48 | $40.17 | $39.08 | $40.17 | $39.44 | 2,967 |
2021-03-04 | $39.44 | $39.59 | $38.72 | $38.93 | $38.23 | 3,093 |
2021-03-03 | $39.35 | $39.98 | $39.35 | $39.68 | $38.96 | 9,394 |
2021-03-02 | $39.57 | $39.77 | $39.47 | $39.47 | $38.76 | 10,196 |
2021-03-01 | $38.84 | $39.88 | $38.84 | $39.74 | $39.01 | 9,915 |
2021-02-26 | $38.26 | $39.09 | $38.26 | $38.71 | $38.01 | 6,871 |
2021-02-25 | $39.60 | $39.60 | $38.59 | $38.70 | $38.00 | 3,713 |
2021-02-24 | $39.41 | $39.82 | $39.41 | $39.82 | $39.09 | 19,609 |
2021-02-23 | $38.85 | $39.12 | $38.50 | $38.95 | $38.24 | 13,581 |
2021-02-22 | $38.54 | $39.30 | $38.54 | $38.90 | $38.19 | 6,398 |
2021-02-19 | $38.35 | $38.84 | $38.35 | $38.73 | $38.03 | 17,235 |
2021-02-18 | $38.46 | $38.46 | $38.07 | $38.25 | $37.56 | 11,369 |
2021-02-17 | $38.76 | $38.79 | $38.45 | $38.65 | $37.95 | 9,567 |
2021-02-16 | $38.86 | $39.16 | $38.86 | $38.94 | $38.24 | 14,695 |
2021-02-12 | $38.92 | $38.99 | $38.81 | $38.87 | $38.17 | 8,808 |
2021-02-11 | $39.01 | $39.05 | $38.49 | $38.85 | $38.15 | 35,319 |
2021-02-10 | $39.10 | $39.10 | $38.34 | $38.71 | $38.01 | 32,990 |
2021-02-09 | $38.69 | $38.95 | $38.58 | $38.81 | $38.11 | 9,635 |
2021-02-08 | $37.78 | $38.71 | $37.78 | $38.67 | $37.97 | 9,644 |
2021-02-05 | $37.72 | $37.88 | $37.72 | $37.87 | $37.18 | 7,313 |
2021-02-04 | $36.98 | $37.49 | $36.98 | $37.49 | $36.81 | 18,282 |
2021-02-03 | $36.73 | $36.99 | $36.61 | $36.96 | $36.29 | 20,301 |
2021-02-02 | $36.81 | $36.81 | $36.45 | $36.67 | $36.01 | 15,990 |
2021-02-01 | $35.94 | $36.47 | $35.82 | $36.47 | $35.81 | 13,122 |
2021-01-29 | $36.44 | $36.44 | $35.78 | $35.80 | $35.15 | 10,872 |
2021-01-28 | $36.89 | $36.89 | $36.54 | $36.54 | $35.88 | 19,037 |
2021-01-27 | $37.00 | $37.00 | $36.46 | $36.60 | $35.94 | 4,644 |
2021-01-26 | $37.27 | $37.37 | $37.08 | $37.31 | $36.63 | 21,562 |
2021-01-25 | $37.37 | $37.68 | $37.17 | $37.37 | $36.69 | 10,953 |
2021-01-22 | $37.12 | $37.46 | $37.12 | $37.46 | $36.78 | 22,907 |
2021-01-21 | $37.49 | $37.61 | $37.39 | $37.48 | $36.80 | 20,492 |
2021-01-20 | $37.59 | $37.59 | $37.47 | $37.56 | $36.88 | 43,532 |
2021-01-19 | $37.30 | $37.33 | $37.19 | $37.30 | $36.62 | 11,587 |
2021-01-15 | $37.07 | $37.15 | $36.85 | $37.08 | $36.41 | 11,268 |
2021-01-14 | $36.84 | $37.52 | $36.84 | $37.36 | $36.68 | 21,985 |
2021-01-13 | $36.81 | $36.94 | $36.71 | $36.79 | $36.12 | 34,928 |
2021-01-12 | $36.52 | $37.01 | $36.52 | $37.01 | $36.34 | 102,362 |
2021-01-11 | $36.16 | $36.55 | $36.16 | $36.48 | $35.82 | 23,017 |
2021-01-08 | $36.63 | $36.63 | $35.99 | $36.33 | $35.67 | 31,372 |
2021-01-07 | $36.38 | $36.63 | $36.38 | $36.60 | $35.93 | 23,511 |
2021-01-06 | $35.93 | $36.35 | $35.87 | $36.21 | $35.55 | 47,125 |
2021-01-05 | $34.53 | $35.05 | $34.53 | $34.87 | $34.24 | 43,730 |
2021-01-04 | $35.16 | $35.16 | $34.12 | $34.46 | $33.83 | 134,878 |
2020-12-31 | $34.63 | $34.93 | $34.59 | $34.85 | $34.22 | 5,516 |
2020-12-30 | $34.41 | $34.80 | $34.41 | $34.65 | $34.02 | 16,384 |
2020-12-29 | $34.86 | $34.90 | $34.29 | $34.42 | $33.80 | 12,788 |
2020-12-28 | $34.88 | $34.88 | $34.70 | $34.74 | $34.11 | 8,992 |
2020-12-24 | $34.71 | $34.71 | $34.45 | $34.59 | $33.96 | 7,843 |
2020-12-23 | $34.24 | $34.69 | $34.23 | $34.60 | $33.97 | 23,594 |
2020-12-22 | $34.28 | $34.36 | $34.12 | $34.17 | $33.55 | 22,694 |
2020-12-21 | $33.84 | $34.28 | $33.77 | $34.22 | $33.60 | 20,572 |
2020-12-18 | $34.63 | $34.67 | $34.31 | $34.44 | $33.82 | 22,203 |
2020-12-17 | $34.80 | $34.89 | $34.71 | $34.89 | $34.00 | 23,092 |
2020-12-16 | $34.75 | $34.80 | $34.60 | $34.65 | $33.76 | 10,665 |
2020-12-15 | $34.25 | $34.82 | $34.25 | $34.82 | $33.93 | 30,806 |
2020-12-14 | $34.62 | $34.79 | $34.16 | $34.16 | $33.29 | 14,385 |
2020-12-11 | $34.39 | $34.40 | $34.09 | $34.33 | $33.46 | 10,725 |
2020-12-10 | $34.42 | $34.68 | $34.26 | $34.68 | $33.80 | 32,229 |
2020-12-09 | $34.65 | $34.79 | $34.33 | $34.61 | $33.72 | 21,617 |
2020-12-08 | $34.34 | $34.62 | $34.31 | $34.53 | $33.65 | 8,720 |
2020-12-07 | $34.51 | $34.57 | $34.27 | $34.40 | $33.52 | 18,227 |
2020-12-04 | $34.13 | $34.69 | $34.13 | $34.62 | $33.74 | 11,159 |
2020-12-03 | $34.04 | $34.24 | $33.97 | $34.05 | $33.18 | 14,162 |
2020-12-02 | $33.65 | $33.81 | $33.61 | $33.78 | $32.92 | 30,462 |
2020-12-01 | $33.97 | $33.97 | $33.62 | $33.75 | $32.89 | 26,887 |
2020-11-30 | $33.46 | $33.46 | $33.30 | $33.30 | $32.45 | 12,800 |
2020-11-27 | $34.03 | $34.03 | $33.84 | $33.91 | $33.04 | 2,844 |
2020-11-25 | $34.10 | $34.10 | $33.71 | $33.89 | $33.03 | 13,766 |
2020-11-24 | $33.55 | $34.24 | $33.55 | $34.19 | $33.31 | 15,039 |
2020-11-23 | $33.07 | $33.52 | $33.07 | $33.41 | $32.56 | 42,129 |
2020-11-20 | $32.75 | $32.85 | $32.67 | $32.75 | $31.91 | 38,364 |
2020-11-19 | $32.60 | $32.88 | $32.45 | $32.88 | $32.04 | 30,307 |
2020-11-18 | $33.05 | $33.25 | $32.73 | $32.73 | $31.90 | 10,602 |
2020-11-17 | $32.78 | $33.10 | $32.55 | $33.05 | $32.21 | 17,536 |
2020-11-16 | $32.85 | $33.06 | $32.82 | $33.06 | $32.22 | 35,758 |
2020-11-13 | $32.01 | $32.38 | $32.00 | $32.31 | $31.49 | 21,922 |
2020-11-12 | $31.77 | $31.77 | $31.28 | $31.43 | $30.63 | 8,170 |
2020-11-11 | $31.86 | $31.97 | $31.78 | $31.97 | $31.15 | 18,210 |
2020-11-10 | $31.80 | $32.14 | $31.68 | $32.04 | $31.22 | 22,090 |
2020-11-09 | $32.28 | $32.28 | $31.45 | $31.45 | $30.65 | 9,711 |
2020-11-06 | $30.80 | $30.80 | $30.44 | $30.55 | $29.77 | 6,489 |
2020-11-05 | $30.86 | $30.86 | $30.71 | $30.71 | $29.93 | 7,032 |
2020-11-04 | $30.02 | $30.27 | $29.91 | $30.04 | $29.27 | 9,847 |
2020-11-03 | $29.73 | $30.03 | $29.73 | $30.03 | $29.26 | 12,862 |
2020-11-02 | $29.15 | $29.31 | $28.99 | $29.28 | $28.53 | 18,425 |
2020-10-30 | $28.43 | $28.73 | $28.43 | $28.73 | $28.00 | 2,015 |
2020-10-29 | $28.54 | $28.99 | $28.52 | $28.91 | $28.17 | 21,694 |
2020-10-28 | $28.70 | $28.84 | $28.59 | $28.59 | $27.86 | 9,763 |
2020-10-27 | $29.60 | $29.60 | $29.46 | $29.46 | $28.71 | 8,199 |
2020-10-26 | $30.32 | $30.32 | $29.70 | $29.92 | $29.16 | 17,596 |
2020-10-23 | $30.63 | $30.72 | $30.51 | $30.68 | $29.89 | 31,042 |
2020-10-22 | $30.47 | $30.62 | $30.19 | $30.62 | $29.84 | 15,116 |
2020-10-21 | $30.41 | $30.45 | $30.31 | $30.31 | $29.54 | 6,777 |
2020-10-20 | $30.48 | $30.74 | $30.48 | $30.48 | $29.70 | 11,207 |
2020-10-19 | $30.86 | $30.86 | $30.31 | $30.31 | $29.54 | 17,986 |
2020-10-16 | $30.86 | $30.93 | $30.78 | $30.78 | $29.99 | 15,385 |
2020-10-15 | $30.34 | $30.83 | $30.31 | $30.79 | $30.01 | 31,989 |
2020-10-14 | $30.67 | $30.90 | $30.59 | $30.61 | $29.83 | 9,055 |
2020-10-13 | $30.79 | $30.90 | $30.59 | $30.74 | $29.96 | 17,404 |
2020-10-12 | $30.74 | $30.98 | $30.74 | $30.97 | $30.18 | 13,532 |
2020-10-09 | $30.69 | $30.83 | $30.65 | $30.68 | $29.90 | 21,322 |
2020-10-08 | $30.40 | $30.65 | $30.40 | $30.65 | $29.87 | 14,793 |
2020-10-07 | $29.88 | $30.34 | $29.88 | $30.26 | $29.49 | 10,040 |
2020-10-06 | $29.96 | $30.37 | $29.75 | $29.75 | $28.99 | 15,775 |
2020-10-05 | $29.71 | $29.92 | $29.69 | $29.87 | $29.10 | 12,147 |
2020-10-02 | $28.56 | $29.36 | $28.56 | $29.24 | $28.49 | 6,926 |
2020-10-01 | $28.79 | $29.04 | $28.77 | $29.04 | $28.30 | 49,259 |
2020-09-30 | $28.90 | $28.99 | $28.80 | $28.82 | $28.09 | 6,695 |
2020-09-29 | $28.64 | $28.75 | $28.50 | $28.60 | $27.87 | 5,916 |
2020-09-28 | $28.60 | $28.96 | $28.60 | $28.87 | $28.13 | 10,805 |
2020-09-25 | $27.92 | $28.27 | $27.89 | $28.23 | $27.51 | 44,414 |
2020-09-24 | $27.91 | $28.08 | $27.83 | $27.93 | $27.21 | 20,174 |
2020-09-23 | $28.77 | $28.83 | $27.96 | $27.96 | $27.25 | 26,321 |
2020-09-22 | $28.70 | $28.70 | $28.36 | $28.60 | $27.87 | 16,575 |
2020-09-21 | $28.67 | $28.67 | $28.18 | $28.47 | $27.75 | 9,400 |
2020-09-18 | $29.55 | $29.71 | $29.11 | $29.23 | $28.48 | 23,256 |
2020-09-17 | $29.30 | $29.62 | $29.27 | $29.52 | $28.77 | 20,112 |
2020-09-16 | $29.63 | $30.00 | $29.63 | $29.69 | $28.94 | 6,441 |
2020-09-15 | $29.73 | $29.73 | $29.43 | $29.47 | $28.72 | 15,869 |
2020-09-14 | $29.44 | $29.58 | $29.42 | $29.55 | $28.78 | 7,270 |
2020-09-11 | $29.28 | $29.28 | $28.85 | $29.09 | $28.34 | 8,010 |
2020-09-10 | $29.69 | $29.69 | $29.08 | $29.10 | $28.34 | 16,377 |
2020-09-09 | $29.26 | $29.60 | $29.26 | $29.49 | $28.72 | 27,798 |
2020-09-08 | $29.39 | $29.45 | $29.06 | $29.06 | $28.31 | 7,828 |
2020-09-04 | $30.04 | $30.11 | $29.16 | $29.70 | $28.93 | 26,378 |
2020-09-03 | $30.67 | $30.67 | $29.56 | $29.79 | $29.02 | 33,809 |
2020-09-02 | $30.36 | $30.67 | $30.27 | $30.67 | $29.87 | 17,154 |
2020-09-01 | $30.00 | $30.17 | $29.82 | $30.17 | $29.38 | 19,445 |
2020-08-31 | $30.19 | $30.19 | $30.05 | $30.08 | $29.30 | 9,605 |
2020-08-28 | $30.37 | $30.39 | $30.15 | $30.39 | $29.60 | 8,945 |
2020-08-27 | $30.25 | $30.32 | $30.05 | $30.14 | $29.36 | 35,531 |
2020-08-26 | $30.22 | $30.22 | $29.96 | $29.96 | $29.18 | 18,467 |
2020-08-25 | $30.35 | $30.35 | $29.95 | $30.11 | $29.33 | 55,339 |
2020-08-24 | $30.04 | $30.24 | $29.99 | $30.24 | $29.46 | 24,711 |
2020-08-21 | $29.62 | $29.64 | $29.54 | $29.60 | $28.83 | 14,349 |
2020-08-20 | $29.78 | $29.85 | $29.67 | $29.78 | $29.01 | 39,478 |
2020-08-19 | $30.05 | $30.20 | $29.98 | $29.99 | $29.21 | 17,759 |
2020-08-18 | $30.10 | $30.15 | $30.00 | $30.01 | $29.24 | 27,611 |
2020-08-17 | $30.32 | $30.33 | $30.23 | $30.23 | $29.44 | 13,795 |
2020-08-14 | $29.99 | $30.34 | $29.94 | $30.18 | $29.40 | 19,349 |
2020-08-13 | $30.23 | $30.25 | $30.01 | $30.05 | $29.27 | 8,178 |
2020-08-12 | $30.32 | $30.43 | $30.20 | $30.29 | $29.50 | 28,745 |
2020-08-11 | $30.31 | $30.58 | $30.02 | $30.12 | $29.34 | 40,980 |
2020-08-10 | $29.70 | $30.13 | $29.70 | $30.01 | $29.23 | 39,090 |
2020-08-07 | $29.24 | $29.71 | $29.24 | $29.71 | $28.94 | 19,462 |
2020-08-06 | $29.38 | $29.38 | $29.25 | $29.31 | $28.55 | 10,673 |
2020-08-05 | $29.37 | $29.43 | $29.23 | $29.37 | $28.61 | 11,210 |
2020-08-04 | $28.87 | $29.11 | $28.87 | $29.08 | $28.33 | 14,808 |
2020-08-03 | $28.56 | $28.97 | $28.56 | $28.92 | $28.17 | 18,031 |
2020-07-31 | $28.67 | $28.67 | $28.13 | $28.56 | $27.82 | 11,264 |
2020-07-30 | $28.43 | $28.67 | $28.27 | $28.58 | $27.84 | 21,504 |
2020-07-29 | $28.46 | $28.80 | $28.42 | $28.74 | $28.00 | 34,063 |
2020-07-28 | $28.49 | $28.53 | $28.23 | $28.23 | $27.50 | 23,876 |
2020-07-27 | $28.30 | $28.51 | $28.17 | $28.51 | $27.77 | 27,787 |
2020-07-24 | $28.50 | $28.51 | $28.20 | $28.28 | $27.55 | 22,247 |
2020-07-23 | $28.68 | $28.82 | $28.38 | $28.58 | $27.84 | 35,377 |
2020-07-22 | $28.41 | $28.56 | $28.38 | $28.56 | $27.82 | 18,417 |
2020-07-21 | $28.14 | $28.47 | $28.14 | $28.36 | $27.63 | 20,889 |
2020-07-20 | $28.07 | $28.07 | $27.80 | $27.93 | $27.21 | 13,939 |
2020-07-17 | $28.17 | $28.20 | $28.06 | $28.15 | $27.42 | 30,008 |
2020-07-16 | $27.92 | $28.19 | $27.90 | $28.09 | $27.36 | 27,077 |
2020-07-15 | $27.95 | $28.11 | $27.75 | $28.11 | $27.38 | 29,062 |
2020-07-14 | $26.97 | $27.39 | $26.95 | $27.39 | $26.68 | 67,522 |
2020-07-13 | $27.27 | $27.51 | $26.90 | $26.90 | $26.20 | 30,433 |
2020-07-10 | $26.56 | $27.09 | $26.55 | $27.09 | $26.39 | 86,691 |
2020-07-09 | $27.20 | $27.20 | $26.39 | $26.55 | $25.86 | 43,600 |
2020-07-08 | $27.14 | $27.19 | $26.90 | $27.09 | $26.39 | 21,169 |
2020-07-07 | $27.25 | $27.28 | $26.94 | $26.94 | $26.24 | 18,164 |
2020-07-06 | $27.69 | $27.72 | $27.37 | $27.49 | $26.78 | 15,650 |
2020-07-02 | $27.43 | $27.70 | $27.12 | $27.12 | $26.42 | 19,984 |
2020-07-01 | $27.48 | $27.54 | $26.83 | $27.05 | $26.35 | 257,368 |
2020-06-30 | $27.11 | $27.45 | $27.01 | $27.45 | $26.74 | 25,724 |
2020-06-29 | $26.52 | $27.06 | $26.45 | $27.06 | $26.36 | 11,591 |
2020-06-26 | $26.79 | $26.79 | $26.28 | $26.45 | $25.76 | 17,847 |
2020-06-25 | $26.49 | $26.90 | $26.45 | $26.90 | $26.20 | 10,956 |
2020-06-24 | $27.27 | $27.27 | $26.38 | $26.63 | $25.94 | 23,884 |
2020-06-23 | $27.78 | $27.78 | $27.54 | $27.58 | $26.87 | 12,586 |
2020-06-22 | $26.99 | $27.48 | $26.97 | $27.47 | $26.76 | 28,229 |
2020-06-19 | $28.09 | $28.09 | $27.18 | $27.41 | $26.70 | 83,958 |
2020-06-18 | $27.58 | $27.85 | $27.42 | $27.65 | $26.93 | 22,223 |
2020-06-17 | $28.15 | $28.16 | $27.69 | $27.73 | $27.01 | 36,639 |
2020-06-16 | $28.46 | $28.46 | $27.74 | $28.05 | $27.32 | 22,441 |
2020-06-15 | $26.36 | $27.56 | $26.36 | $27.52 | $26.70 | 18,987 |
2020-06-12 | $27.73 | $27.73 | $26.68 | $27.18 | $26.37 | 45,526 |
2020-06-11 | $27.51 | $27.57 | $26.61 | $26.65 | $25.86 | 21,966 |
2020-06-10 | $29.49 | $29.49 | $28.73 | $28.73 | $27.87 | 36,698 |
2020-06-09 | $29.42 | $29.70 | $29.42 | $29.55 | $28.67 | 38,827 |
2020-06-08 | $30.12 | $30.28 | $30.02 | $30.28 | $29.38 | 64,840 |
2020-06-05 | $29.90 | $30.06 | $29.66 | $29.71 | $28.83 | 45,493 |
2020-06-04 | $28.34 | $28.76 | $28.21 | $28.69 | $27.84 | 60,658 |
2020-06-03 | $28.33 | $28.67 | $28.29 | $28.54 | $27.69 | 349,237 |
2020-06-02 | $27.69 | $27.88 | $27.52 | $27.88 | $27.05 | 64,504 |
2020-06-01 | $27.22 | $27.63 | $27.22 | $27.48 | $26.66 | 36,157 |
2020-05-29 | $27.28 | $27.28 | $26.86 | $27.27 | $26.46 | 92,791 |
2020-05-28 | $27.84 | $27.84 | $27.28 | $27.34 | $26.53 | 29,277 |
2020-05-27 | $27.61 | $27.94 | $27.28 | $27.92 | $27.09 | 57,659 |
2020-05-26 | $27.04 | $27.22 | $26.94 | $27.01 | $26.21 | 77,989 |
2020-05-22 | $25.90 | $26.14 | $25.88 | $26.14 | $25.36 | 35,404 |
2020-05-21 | $26.20 | $26.29 | $25.98 | $26.16 | $25.38 | 59,189 |
2020-05-20 | $26.07 | $26.28 | $26.04 | $26.19 | $25.41 | 55,640 |
2020-05-19 | $25.98 | $26.19 | $25.62 | $25.62 | $24.86 | 96,402 |
2020-05-18 | $25.46 | $26.16 | $25.46 | $26.13 | $25.35 | 156,636 |
2020-05-15 | $24.02 | $24.53 | $24.02 | $24.53 | $23.80 | 193,685 |
2020-05-14 | $23.38 | $24.39 | $23.36 | $24.39 | $23.66 | 60,599 |
2020-05-13 | $24.64 | $24.64 | $23.90 | $24.07 | $23.35 | 74,296 |
2020-05-12 | $25.59 | $25.67 | $24.97 | $24.97 | $24.23 | 87,486 |
2020-05-11 | $25.72 | $26.03 | $25.58 | $25.81 | $25.04 | 48,473 |
2020-05-08 | $25.68 | $26.11 | $25.53 | $26.11 | $25.33 | 50,999 |
2020-05-07 | $25.20 | $25.33 | $25.13 | $25.15 | $24.41 | 15,297 |
2020-05-06 | $25.29 | $25.29 | $24.77 | $24.77 | $24.03 | 105,253 |
2020-05-05 | $25.40 | $25.53 | $25.08 | $25.08 | $24.33 | 33,200 |
2020-05-04 | $24.84 | $25.07 | $24.60 | $25.00 | $24.26 | 72,748 |
2020-05-01 | $25.49 | $25.49 | $24.93 | $25.08 | $24.33 | 87,078 |
2020-04-30 | $26.36 | $26.36 | $25.97 | $25.97 | $25.20 | 147,743 |
2020-04-29 | $26.48 | $26.97 | $26.48 | $26.85 | $26.05 | 125,965 |
2020-04-28 | $25.84 | $26.10 | $25.73 | $25.73 | $24.96 | 126,131 |
2020-04-27 | $24.67 | $25.47 | $24.63 | $25.34 | $24.59 | 116,694 |
2020-04-24 | $24.21 | $24.49 | $23.98 | $24.37 | $23.64 | 103,919 |
2020-04-23 | $23.90 | $24.34 | $23.84 | $23.88 | $23.17 | 130,704 |
2020-04-22 | $23.71 | $23.82 | $23.61 | $23.65 | $22.95 | 104,844 |
2020-04-21 | $23.61 | $23.71 | $23.28 | $23.38 | $22.68 | 209,062 |
2020-04-20 | $24.28 | $24.44 | $23.89 | $24.03 | $23.32 | 112,971 |
2020-04-17 | $24.44 | $24.64 | $24.24 | $24.55 | $23.82 | 250,343 |
2020-04-16 | $23.68 | $23.68 | $23.31 | $23.66 | $22.96 | 178,716 |
2020-04-15 | $23.88 | $23.88 | $23.45 | $23.68 | $22.97 | 150,006 |
2020-04-14 | $24.92 | $24.92 | $24.51 | $24.67 | $23.94 | 272,219 |
2020-04-13 | $24.87 | $24.87 | $23.96 | $24.29 | $23.57 | 108,777 |
2020-04-09 | $24.77 | $25.12 | $24.45 | $24.76 | $24.02 | 284,554 |
2020-04-08 | $23.38 | $24.19 | $23.29 | $24.14 | $23.42 | 154,441 |
2020-04-07 | $23.90 | $23.93 | $23.07 | $23.10 | $22.41 | 117,887 |
2020-04-06 | $22.03 | $22.92 | $22.02 | $22.86 | $22.18 | 84,825 |
2020-04-03 | $21.48 | $21.54 | $20.77 | $20.92 | $20.30 | 104,598 |
2020-04-02 | $21.33 | $21.95 | $21.04 | $21.50 | $20.86 | 120,210 |
2020-04-01 | $21.57 | $21.87 | $21.18 | $21.41 | $20.77 | 487,741 |
2020-03-31 | $22.83 | $22.98 | $22.31 | $22.47 | $21.80 | 53,201 |
2020-03-30 | $22.42 | $22.80 | $22.21 | $22.80 | $22.12 | 37,477 |
2020-03-27 | $22.47 | $22.76 | $22.10 | $22.34 | $21.67 | 69,493 |
2020-03-26 | $22.38 | $23.29 | $22.19 | $23.23 | $22.54 | 123,197 |
2020-03-25 | $21.49 | $22.77 | $21.22 | $22.00 | $21.35 | 156,732 |
2020-03-24 | $20.91 | $21.47 | $20.65 | $21.18 | $20.55 | 129,973 |
2020-03-23 | $20.13 | $20.13 | $18.99 | $19.36 | $18.78 | 141,646 |
2020-03-20 | $21.22 | $21.27 | $20.05 | $20.11 | $19.51 | 71,729 |
2020-03-19 | $19.92 | $21.10 | $19.27 | $20.88 | $20.26 | 86,998 |
2020-03-18 | $20.75 | $20.80 | $19.14 | $19.89 | $19.30 | 92,982 |
2020-03-17 | $21.56 | $22.03 | $20.66 | $21.99 | $21.34 | 119,044 |
2020-03-16 | $22.00 | $22.53 | $20.97 | $21.19 | $20.49 | 161,440 |
2020-03-13 | $23.59 | $24.09 | $22.36 | $24.09 | $23.28 | 139,567 |
2020-03-12 | $23.30 | $23.40 | $22.05 | $22.05 | $21.32 | 94,504 |
2020-03-11 | $25.96 | $25.97 | $24.94 | $25.16 | $24.32 | 39,653 |
2020-03-10 | $26.69 | $26.78 | $25.50 | $26.78 | $25.89 | 77,657 |
2020-03-09 | $26.11 | $26.68 | $25.59 | $25.91 | $25.05 | 51,787 |
2020-03-06 | $28.10 | $28.47 | $27.95 | $28.47 | $27.52 | 7,284 |
2020-03-05 | $29.29 | $29.32 | $28.65 | $28.82 | $27.86 | 27,640 |
2020-03-04 | $29.57 | $29.99 | $29.31 | $29.99 | $29.00 | 21,980 |
2020-03-03 | $29.62 | $30.35 | $28.88 | $29.07 | $28.10 | 40,275 |
2020-03-02 | $28.85 | $29.87 | $28.68 | $29.87 | $28.88 | 61,823 |
2020-02-28 | $28.67 | $28.92 | $28.27 | $28.90 | $27.94 | 113,242 |
2020-02-27 | $29.75 | $30.35 | $29.28 | $29.39 | $28.42 | 21,920 |
2020-02-26 | $31.02 | $31.20 | $30.42 | $30.42 | $29.40 | 36,385 |
2020-02-25 | $31.79 | $31.85 | $30.84 | $30.93 | $29.90 | 38,337 |
2020-02-24 | $32.23 | $32.23 | $32.01 | $32.08 | $31.01 | 29,630 |
2020-02-21 | $33.10 | $33.27 | $33.10 | $33.17 | $32.07 | 75,268 |
2020-02-20 | $33.47 | $33.58 | $33.25 | $33.56 | $32.44 | 26,904 |
2020-02-19 | $33.37 | $33.55 | $33.35 | $33.48 | $32.37 | 12,497 |
2020-02-18 | $33.33 | $33.34 | $33.14 | $33.30 | $32.19 | 29,882 |
2020-02-14 | $33.47 | $33.48 | $33.31 | $33.40 | $32.29 | 19,173 |
2020-02-13 | $33.36 | $33.59 | $33.35 | $33.57 | $32.45 | 18,406 |
2020-02-12 | $33.48 | $33.64 | $33.48 | $33.62 | $32.50 | 32,023 |
2020-02-11 | $33.21 | $33.45 | $33.21 | $33.41 | $32.30 | 28,710 |
2020-02-10 | $32.80 | $33.04 | $32.80 | $33.04 | $31.94 | 12,577 |
2020-02-07 | $33.05 | $33.05 | $32.86 | $32.89 | $31.79 | 38,883 |
2020-02-06 | $33.21 | $33.23 | $33.15 | $33.15 | $32.05 | 32,589 |
2020-02-05 | $32.76 | $33.29 | $32.76 | $33.22 | $32.12 | 15,184 |
2020-02-04 | $32.47 | $32.64 | $32.47 | $32.52 | $31.44 | 6,067 |
2020-02-03 | $32.15 | $32.33 | $32.10 | $32.14 | $31.07 | 19,055 |
2020-01-31 | $32.49 | $32.49 | $31.84 | $31.91 | $30.84 | 18,859 |
2020-01-30 | $32.56 | $32.70 | $32.28 | $32.70 | $31.61 | 50,060 |
2020-01-29 | $32.69 | $32.84 | $32.61 | $32.61 | $31.53 | 15,574 |
2020-01-28 | $32.71 | $32.97 | $32.71 | $32.87 | $31.78 | 33,686 |
2020-01-27 | $32.51 | $32.69 | $32.51 | $32.57 | $31.49 | 31,740 |
2020-01-24 | $33.28 | $33.40 | $32.91 | $33.08 | $31.98 | 23,990 |
2020-01-23 | $33.36 | $33.63 | $33.36 | $33.62 | $32.50 | 36,592 |
2020-01-22 | $33.64 | $33.74 | $33.53 | $33.53 | $32.42 | 26,925 |
2020-01-21 | $33.51 | $33.59 | $33.48 | $33.50 | $32.39 | 33,872 |
2020-01-17 | $33.78 | $33.80 | $33.69 | $33.75 | $32.63 | 69,488 |
2020-01-16 | $33.78 | $33.79 | $33.66 | $33.73 | $32.61 | 51,651 |
2020-01-15 | $33.43 | $33.61 | $33.37 | $33.45 | $32.34 | 86,767 |
2020-01-14 | $33.39 | $33.55 | $33.32 | $33.47 | $32.36 | 68,665 |
2020-01-13 | $33.07 | $33.35 | $33.07 | $33.35 | $32.24 | 41,206 |
2020-01-10 | $33.15 | $33.22 | $33.06 | $33.07 | $31.97 | 64,194 |
2020-01-09 | $33.18 | $33.21 | $33.11 | $33.15 | $32.05 | 31,859 |
2020-01-08 | $33.17 | $33.28 | $32.98 | $33.14 | $32.04 | 50,916 |
2020-01-07 | $32.89 | $33.09 | $32.88 | $33.00 | $31.90 | 89,665 |
2020-01-06 | $32.80 | $33.02 | $32.80 | $32.96 | $31.86 | 87,737 |
2020-01-03 | $32.99 | $33.10 | $32.90 | $33.10 | $32.00 | 122,737 |
2020-01-02 | $33.37 | $33.37 | $33.05 | $33.29 | $32.18 | 38,739 |
2019-12-31 | $33.18 | $33.25 | $33.15 | $33.16 | $32.06 | 5,925 |
2019-12-30 | $33.10 | $33.23 | $33.06 | $33.14 | $32.04 | 60,489 |
2019-12-27 | $33.17 | $33.26 | $33.16 | $33.19 | $32.08 | 22,886 |
2019-12-26 | $33.36 | $33.36 | $33.17 | $33.27 | $32.16 | 15,013 |
2019-12-24 | $33.25 | $33.25 | $33.16 | $33.21 | $32.11 | 31,524 |
2019-12-23 | $33.41 | $33.41 | $33.20 | $33.23 | $32.12 | 62,374 |
2019-12-20 | $33.26 | $33.38 | $33.26 | $33.31 | $32.20 | 26,724 |
2019-12-19 | $33.11 | $33.22 | $33.10 | $33.20 | $32.10 | 69,509 |
2019-12-18 | $33.37 | $33.44 | $33.31 | $33.44 | $32.08 | 40,924 |
2019-12-17 | $33.34 | $33.39 | $33.32 | $33.35 | $31.99 | 61,492 |
2019-12-16 | $33.25 | $33.41 | $33.23 | $33.25 | $31.90 | 46,335 |
2019-12-13 | $33.10 | $33.27 | $32.91 | $33.02 | $31.68 | 24,462 |
2019-12-12 | $33.12 | $33.27 | $33.05 | $33.22 | $31.87 | 28,664 |
2019-12-11 | $32.86 | $32.87 | $32.74 | $32.87 | $31.53 | 47,912 |
2019-12-10 | $32.74 | $32.87 | $32.71 | $32.74 | $31.41 | 15,474 |
2019-12-09 | $32.81 | $32.97 | $32.81 | $32.84 | $31.50 | 45,114 |
2019-12-06 | $32.82 | $33.00 | $32.82 | $32.92 | $31.58 | 27,273 |
2019-12-05 | $32.45 | $32.58 | $32.45 | $32.58 | $31.25 | 14,643 |
2019-12-04 | $32.37 | $32.60 | $32.37 | $32.42 | $31.10 | 15,228 |
2019-12-03 | $32.07 | $32.26 | $32.07 | $32.26 | $30.95 | 34,033 |
2019-12-02 | $32.68 | $32.75 | $32.50 | $32.50 | $31.18 | 35,142 |
2019-11-29 | $32.95 | $32.95 | $32.73 | $32.73 | $31.40 | 1,392 |
2019-11-27 | $32.96 | $33.04 | $32.88 | $32.95 | $31.61 | 16,014 |
2019-11-26 | $32.85 | $32.91 | $32.81 | $32.86 | $31.52 | 10,734 |
2019-11-25 | $32.59 | $32.89 | $32.59 | $32.87 | $31.53 | 59,440 |
2019-11-22 | $32.34 | $32.49 | $32.33 | $32.45 | $31.12 | 28,764 |
2019-11-21 | $32.29 | $32.36 | $32.24 | $32.31 | $30.99 | 15,470 |
2019-11-20 | $32.54 | $32.58 | $32.31 | $32.47 | $31.15 | 18,972 |
2019-11-19 | $32.69 | $32.73 | $32.57 | $32.63 | $31.30 | 57,928 |
2019-11-18 | $32.78 | $32.78 | $32.62 | $32.71 | $31.38 | 20,063 |
2019-11-15 | $32.65 | $32.82 | $32.65 | $32.80 | $31.46 | 25,203 |
2019-11-14 | $32.50 | $32.68 | $32.50 | $32.59 | $31.26 | 19,664 |
2019-11-13 | $32.48 | $32.62 | $32.42 | $32.53 | $31.21 | 28,188 |
2019-11-12 | $32.71 | $32.77 | $32.60 | $32.64 | $31.31 | 21,160 |
2019-11-11 | $32.56 | $32.67 | $32.54 | $32.62 | $31.29 | 16,103 |
2019-11-08 | $32.62 | $32.69 | $32.50 | $32.69 | $31.36 | 7,570 |
2019-11-07 | $32.83 | $32.89 | $32.61 | $32.63 | $31.30 | 14,797 |
2019-11-06 | $32.56 | $32.56 | $32.43 | $32.54 | $31.22 | 71,767 |
2019-11-05 | $32.76 | $32.77 | $32.60 | $32.63 | $31.30 | 26,600 |
2019-11-04 | $32.41 | $32.53 | $32.41 | $32.53 | $31.21 | 27,117 |
2019-11-01 | $32.16 | $32.23 | $32.14 | $32.23 | $30.92 | 6,393 |
2019-10-31 | $31.89 | $31.89 | $31.55 | $31.78 | $30.49 | 64,900 |
2019-10-30 | $31.79 | $31.94 | $31.71 | $31.91 | $30.61 | 15,804 |
2019-10-29 | $32.00 | $32.09 | $31.97 | $32.02 | $30.71 | 17,244 |
2019-10-28 | $31.88 | $32.10 | $31.88 | $31.99 | $30.69 | 22,283 |
2019-10-25 | $31.53 | $31.77 | $31.53 | $31.77 | $30.48 | 25,845 |
2019-10-24 | $31.57 | $31.63 | $31.34 | $31.51 | $30.23 | 20,400 |
2019-10-23 | $31.45 | $31.53 | $31.40 | $31.49 | $30.21 | 58,674 |
2019-10-22 | $31.37 | $31.57 | $31.36 | $31.46 | $30.17 | 36,104 |
2019-10-21 | $31.30 | $31.40 | $31.30 | $31.35 | $30.07 | 11,346 |
2019-10-18 | $31.04 | $31.13 | $31.01 | $31.08 | $29.82 | 5,943 |
2019-10-17 | $31.11 | $31.13 | $30.98 | $31.12 | $29.85 | 24,413 |
2019-10-16 | $30.91 | $30.99 | $30.84 | $30.87 | $29.61 | 16,221 |
2019-10-15 | $30.63 | $30.98 | $30.63 | $30.90 | $29.64 | 38,908 |
2019-10-14 | $30.60 | $30.61 | $30.40 | $30.59 | $29.34 | 14,360 |
2019-10-11 | $30.73 | $30.87 | $30.65 | $30.68 | $29.43 | 82,098 |
2019-10-10 | $29.89 | $30.20 | $29.89 | $30.17 | $28.94 | 35,262 |
2019-10-09 | $29.90 | $30.07 | $29.90 | $29.96 | $28.74 | 22,465 |
2019-10-08 | $29.90 | $30.01 | $29.72 | $29.76 | $28.55 | 44,589 |
2019-10-07 | $30.24 | $30.45 | $30.21 | $30.26 | $29.03 | 30,558 |
2019-10-04 | $30.15 | $30.36 | $29.99 | $30.36 | $29.12 | 30,032 |
2019-10-03 | $29.55 | $30.01 | $29.55 | $30.00 | $28.78 | 36,337 |
2019-10-02 | $29.96 | $30.05 | $29.79 | $29.92 | $28.70 | 23,427 |
2019-10-01 | $30.95 | $30.95 | $30.47 | $30.49 | $29.25 | 277,128 |
2019-09-30 | $30.88 | $31.05 | $30.87 | $30.98 | $29.72 | 6,517 |
2019-09-27 | $31.00 | $31.00 | $30.61 | $30.74 | $29.49 | 13,476 |
2019-09-26 | $30.97 | $30.97 | $30.82 | $30.88 | $29.62 | 41,506 |
2019-09-25 | $30.69 | $31.10 | $30.68 | $31.06 | $29.80 | 28,777 |
2019-09-24 | $31.09 | $31.14 | $30.67 | $30.73 | $29.48 | 76,982 |
2019-09-23 | $30.85 | $31.11 | $30.85 | $31.02 | $29.76 | 22,855 |
2019-09-20 | $30.95 | $31.17 | $30.87 | $30.95 | $29.69 | 14,054 |
2019-09-19 | $31.17 | $31.29 | $31.03 | $31.05 | $29.79 | 40,929 |
2019-09-18 | $31.14 | $31.16 | $30.91 | $31.14 | $29.87 | 32,764 |
2019-09-17 | $31.22 | $31.23 | $31.12 | $31.22 | $29.95 | 15,294 |
2019-09-16 | $31.38 | $31.42 | $31.28 | $31.42 | $30.12 | 10,596 |
2019-09-13 | $31.49 | $31.53 | $31.40 | $31.42 | $30.12 | 21,002 |
2019-09-12 | $31.32 | $31.47 | $31.32 | $31.39 | $30.09 | 8,629 |
2019-09-11 | $31.04 | $31.47 | $31.04 | $31.47 | $30.17 | 13,998 |
2019-09-10 | $30.77 | $31.10 | $30.77 | $31.10 | $29.81 | 35,617 |
2019-09-09 | $30.60 | $30.77 | $30.59 | $30.77 | $29.49 | 17,817 |
2019-09-06 | $30.40 | $30.49 | $30.35 | $30.35 | $29.10 | 56,416 |
2019-09-05 | $30.09 | $30.48 | $30.09 | $30.29 | $29.04 | 16,016 |
2019-09-04 | $29.61 | $29.77 | $29.61 | $29.75 | $28.52 | 15,841 |
2019-09-03 | $29.53 | $29.53 | $29.29 | $29.47 | $28.25 | 10,372 |
2019-08-30 | $29.80 | $29.81 | $29.59 | $29.69 | $28.46 | 26,755 |
2019-08-29 | $29.56 | $29.64 | $29.52 | $29.58 | $28.35 | 20,810 |
2019-08-28 | $28.92 | $29.18 | $28.92 | $29.16 | $27.95 | 26,413 |
2019-08-27 | $29.30 | $29.30 | $28.84 | $28.92 | $27.72 | 71,229 |
2019-08-26 | $29.05 | $29.19 | $29.01 | $29.13 | $27.92 | 15,016 |
2019-08-23 | $29.62 | $29.62 | $28.86 | $28.86 | $27.66 | 20,597 |
2019-08-22 | $29.97 | $29.97 | $29.68 | $29.82 | $28.59 | 37,918 |
2019-08-21 | $29.72 | $29.85 | $29.72 | $29.73 | $28.50 | 34,014 |
2019-08-20 | $29.70 | $29.73 | $29.55 | $29.55 | $28.33 | 12,564 |
2019-08-19 | $29.69 | $29.93 | $29.69 | $29.83 | $28.59 | 32,397 |
2019-08-16 | $29.29 | $29.52 | $29.28 | $29.51 | $28.29 | 20,245 |
2019-08-15 | $29.06 | $29.06 | $28.77 | $28.90 | $27.70 | 41,277 |
2019-08-14 | $29.43 | $29.43 | $29.05 | $29.09 | $27.88 | 15,648 |
2019-08-13 | $29.41 | $30.26 | $29.41 | $29.93 | $28.69 | 38,231 |
2019-08-12 | $29.79 | $29.79 | $29.53 | $29.55 | $28.33 | 20,273 |
2019-08-09 | $30.12 | $30.13 | $29.87 | $30.02 | $28.78 | 19,843 |
2019-08-08 | $30.33 | $30.59 | $30.33 | $30.56 | $29.29 | 34,177 |
2019-08-07 | $29.58 | $30.11 | $29.58 | $30.04 | $28.80 | 151,247 |
2019-08-06 | $29.86 | $30.12 | $29.74 | $30.03 | $28.79 | 41,740 |
2019-08-05 | $29.96 | $29.96 | $29.68 | $29.81 | $28.58 | 17,173 |
2019-08-02 | $30.65 | $30.78 | $30.53 | $30.67 | $29.40 | 30,276 |
2019-08-01 | $31.69 | $31.78 | $30.96 | $31.08 | $29.79 | 20,404 |
2019-07-31 | $31.90 | $32.02 | $31.48 | $31.66 | $30.35 | 26,753 |
2019-07-30 | $31.76 | $31.98 | $31.61 | $31.98 | $30.66 | 11,968 |
2019-07-29 | $31.90 | $31.93 | $31.82 | $31.83 | $30.51 | 54,013 |
2019-07-26 | $31.82 | $31.99 | $31.82 | $31.98 | $30.66 | 39,623 |
2019-07-25 | $31.92 | $31.97 | $31.72 | $31.72 | $30.41 | 25,729 |
2019-07-24 | $31.68 | $31.99 | $31.68 | $31.97 | $30.65 | 7,765 |
2019-07-23 | $31.49 | $31.61 | $31.37 | $31.59 | $30.28 | 26,749 |
2019-07-22 | $31.49 | $31.50 | $31.36 | $31.39 | $30.09 | 33,340 |
2019-07-19 | $31.66 | $31.70 | $31.46 | $31.53 | $30.22 | 27,337 |
2019-07-18 | $31.36 | $31.59 | $31.34 | $31.58 | $30.27 | 19,351 |
2019-07-17 | $31.58 | $31.61 | $31.44 | $31.44 | $30.14 | 52,676 |
2019-07-16 | $31.77 | $31.89 | $31.75 | $31.76 | $30.44 | 69,051 |
2019-07-15 | $31.72 | $31.76 | $31.65 | $31.72 | $30.41 | 23,562 |
2019-07-12 | $31.65 | $31.89 | $31.65 | $31.86 | $30.54 | 63,870 |
2019-07-11 | $31.64 | $31.64 | $31.40 | $31.48 | $30.18 | 57,371 |
2019-07-10 | $31.60 | $31.65 | $31.52 | $31.57 | $30.27 | 41,596 |
2019-07-09 | $31.45 | $31.49 | $31.40 | $31.49 | $30.19 | 57,538 |
2019-07-08 | $31.69 | $31.76 | $31.53 | $31.57 | $30.26 | 118,452 |
2019-07-05 | $31.62 | $31.83 | $31.51 | $31.83 | $30.51 | 45,412 |
2019-07-03 | $31.57 | $31.76 | $31.57 | $31.76 | $30.44 | 48,122 |
2019-07-02 | $31.47 | $31.54 | $31.37 | $31.44 | $30.14 | 35,276 |
2019-07-01 | $31.64 | $31.80 | $31.42 | $31.57 | $30.26 | 340,329 |
2019-06-28 | $31.16 | $31.38 | $31.16 | $31.38 | $30.08 | 15,068 |
2019-06-27 | $30.93 | $31.03 | $30.81 | $31.03 | $29.74 | 27,851 |
2019-06-26 | $30.79 | $30.89 | $30.65 | $30.65 | $29.38 | 17,187 |
2019-06-25 | $30.93 | $30.94 | $30.75 | $30.77 | $29.50 | 55,908 |
2019-06-24 | $31.07 | $31.09 | $30.89 | $30.91 | $29.63 | 9,858 |
2019-06-21 | $31.02 | $31.12 | $30.98 | $31.04 | $29.75 | 13,652 |
2019-06-20 | $31.25 | $31.27 | $31.08 | $31.21 | $29.92 | 37,719 |
2019-06-19 | $30.98 | $31.08 | $30.92 | $31.04 | $29.75 | 5,438 |
2019-06-18 | $30.96 | $31.12 | $30.89 | $30.93 | $29.65 | 21,843 |
2019-06-17 | $30.69 | $30.85 | $30.65 | $30.65 | $29.26 | 25,080 |
2019-06-14 | $30.73 | $30.77 | $30.69 | $30.76 | $29.36 | 14,492 |
2019-06-13 | $30.72 | $30.90 | $30.69 | $30.90 | $29.49 | 14,062 |
2019-06-12 | $30.61 | $30.65 | $30.56 | $30.64 | $29.25 | 43,671 |
2019-06-11 | $30.98 | $30.98 | $30.66 | $30.71 | $29.31 | 19,528 |
2019-06-10 | $30.78 | $30.79 | $30.62 | $30.65 | $29.26 | 15,205 |
2019-06-07 | $30.48 | $30.72 | $30.48 | $30.58 | $29.18 | 11,047 |
2019-06-06 | $30.43 | $30.44 | $30.14 | $30.40 | $29.02 | 21,956 |
2019-06-05 | $30.28 | $30.40 | $30.17 | $30.35 | $28.97 | 18,730 |
2019-06-04 | $30.08 | $30.39 | $30.08 | $30.39 | $29.01 | 19,036 |
2019-06-03 | $29.53 | $29.76 | $29.53 | $29.75 | $28.40 | 34,199 |
2019-05-31 | $29.50 | $29.50 | $29.33 | $29.42 | $28.08 | 25,216 |
2019-05-30 | $30.08 | $30.08 | $29.80 | $29.81 | $28.46 | 10,639 |
2019-05-29 | $29.91 | $29.91 | $29.69 | $29.88 | $28.52 | 24,111 |
2019-05-28 | $30.37 | $30.42 | $30.14 | $30.14 | $28.77 | 25,158 |
2019-05-24 | $30.57 | $30.57 | $30.31 | $30.46 | $29.07 | 24,771 |
2019-05-23 | $30.32 | $30.39 | $30.18 | $30.27 | $28.89 | 11,312 |
2019-05-22 | $30.79 | $30.85 | $30.74 | $30.77 | $29.37 | 7,198 |
2019-05-21 | $31.01 | $31.12 | $31.01 | $31.03 | $29.62 | 25,107 |
2019-05-20 | $30.84 | $30.86 | $30.67 | $30.75 | $29.35 | 20,480 |
2019-05-17 | $31.31 | $31.31 | $30.90 | $30.91 | $29.50 | 32,564 |
2019-05-16 | $31.33 | $31.47 | $31.24 | $31.29 | $29.87 | 19,426 |
2019-05-15 | $30.98 | $31.18 | $30.96 | $31.17 | $29.75 | 13,325 |
2019-05-14 | $30.81 | $31.15 | $30.81 | $31.06 | $29.65 | 7,877 |
2019-05-13 | $30.82 | $30.84 | $30.64 | $30.77 | $29.37 | 13,438 |
2019-05-10 | $31.40 | $31.61 | $31.13 | $31.55 | $30.11 | 7,832 |
2019-05-09 | $31.23 | $31.58 | $31.15 | $31.55 | $30.11 | 10,572 |
2019-05-08 | $31.76 | $31.81 | $31.66 | $31.66 | $30.22 | 53,509 |
2019-05-07 | $31.93 | $31.94 | $31.54 | $31.80 | $30.35 | 22,560 |
2019-05-06 | $31.74 | $32.33 | $31.74 | $32.22 | $30.75 | 39,611 |
2019-05-03 | $32.12 | $32.34 | $32.12 | $32.34 | $30.87 | 11,509 |
2019-05-02 | $32.05 | $32.08 | $31.72 | $31.93 | $30.48 | 25,380 |
2019-05-01 | $32.17 | $32.26 | $31.96 | $32.00 | $30.54 | 30,082 |
2019-04-30 | $32.08 | $32.27 | $31.94 | $32.26 | $30.79 | 29,884 |
2019-04-29 | $32.13 | $32.26 | $32.13 | $32.23 | $30.76 | 33,577 |
2019-04-26 | $31.87 | $32.09 | $31.83 | $31.98 | $30.52 | 52,053 |
2019-04-25 | $31.77 | $32.00 | $31.70 | $31.91 | $30.46 | 26,458 |
2019-04-24 | $32.07 | $32.22 | $32.05 | $32.17 | $30.71 | 37,481 |
2019-04-23 | $31.82 | $32.09 | $31.76 | $32.09 | $30.63 | 37,113 |
2019-04-22 | $31.76 | $31.76 | $31.62 | $31.71 | $30.27 | 51,509 |
2019-04-18 | $31.94 | $31.94 | $31.73 | $31.78 | $30.33 | 24,938 |
2019-04-17 | $31.93 | $31.99 | $31.83 | $31.92 | $30.47 | 23,925 |
2019-04-16 | $32.03 | $32.08 | $31.92 | $32.05 | $30.59 | 40,476 |
2019-04-15 | $32.13 | $32.13 | $31.86 | $31.93 | $30.48 | 40,227 |
2019-04-12 | $32.06 | $32.06 | $31.85 | $31.93 | $30.48 | 37,856 |
2019-04-11 | $31.92 | $31.97 | $31.78 | $31.84 | $30.39 | 22,617 |
2019-04-10 | $31.63 | $31.87 | $31.57 | $31.87 | $30.42 | 23,946 |
2019-04-09 | $31.64 | $31.69 | $31.48 | $31.48 | $30.05 | 53,844 |
2019-04-08 | $31.68 | $31.78 | $31.67 | $31.75 | $30.30 | 32,777 |
2019-04-05 | $31.68 | $31.83 | $31.68 | $31.77 | $30.33 | 32,783 |
2019-04-04 | $31.47 | $31.60 | $31.43 | $31.60 | $30.16 | 13,926 |
2019-04-03 | $31.49 | $31.53 | $31.31 | $31.37 | $29.94 | 34,638 |
2019-04-02 | $31.25 | $31.35 | $31.18 | $31.25 | $29.83 | 31,102 |
2019-04-01 | $31.25 | $31.43 | $31.18 | $31.43 | $30.00 | 226,299 |
2019-03-29 | $31.03 | $31.03 | $30.90 | $30.97 | $29.56 | 7,219 |
2019-03-28 | $30.92 | $30.92 | $30.65 | $30.82 | $29.42 | 21,295 |
2019-03-27 | $30.81 | $30.85 | $30.52 | $30.76 | $29.36 | 45,477 |
2019-03-26 | $30.86 | $30.89 | $30.56 | $30.76 | $29.36 | 25,411 |
2019-03-25 | $30.56 | $30.58 | $30.35 | $30.57 | $29.18 | 30,319 |
2019-03-22 | $30.88 | $30.88 | $30.53 | $30.53 | $29.14 | 31,171 |
2019-03-21 | $30.96 | $31.31 | $30.93 | $31.20 | $29.78 | 111,018 |
2019-03-20 | $30.96 | $31.09 | $30.70 | $30.77 | $29.37 | 16,629 |
2019-03-19 | $31.30 | $31.32 | $31.07 | $31.14 | $29.72 | 9,857 |
2019-03-18 | $31.14 | $31.44 | $31.14 | $31.40 | $29.85 | 11,536 |
2019-03-15 | $31.28 | $31.37 | $31.21 | $31.26 | $29.72 | 15,836 |
2019-03-14 | $31.14 | $31.21 | $31.10 | $31.20 | $29.67 | 27,967 |
2019-03-13 | $31.25 | $31.34 | $31.21 | $31.23 | $29.69 | 20,878 |
2019-03-12 | $31.06 | $31.12 | $31.03 | $31.03 | $29.50 | 13,693 |
2019-03-11 | $30.76 | $31.07 | $30.76 | $31.07 | $29.54 | 10,007 |
2019-03-08 | $30.54 | $30.54 | $30.42 | $30.54 | $29.04 | 8,180 |
2019-03-07 | $30.82 | $30.82 | $30.64 | $30.67 | $29.16 | 15,564 |
2019-03-06 | $31.32 | $31.32 | $30.97 | $30.97 | $29.45 | 11,406 |
2019-03-05 | $31.67 | $31.67 | $31.36 | $31.41 | $29.87 | 36,364 |
2019-03-04 | $31.77 | $31.80 | $31.29 | $31.46 | $29.91 | 17,278 |
2019-03-01 | $31.67 | $31.78 | $31.62 | $31.78 | $30.21 | 29,678 |
2019-02-28 | $31.47 | $31.60 | $31.43 | $31.60 | $30.05 | 34,227 |
2019-02-27 | $31.53 | $31.64 | $31.52 | $31.64 | $30.08 | 25,497 |
2019-02-26 | $31.80 | $31.86 | $31.66 | $31.66 | $30.11 | 10,244 |
2019-02-25 | $31.95 | $32.10 | $31.83 | $31.84 | $30.27 | 11,581 |
2019-02-22 | $31.78 | $31.90 | $31.78 | $31.90 | $30.33 | 8,000 |
2019-02-21 | $31.79 | $31.84 | $31.58 | $31.68 | $30.12 | 14,278 |
2019-02-20 | $31.72 | $31.92 | $31.72 | $31.85 | $30.28 | 30,741 |
2019-02-19 | $31.53 | $31.80 | $31.53 | $31.69 | $30.13 | 71,509 |
2019-02-15 | $31.66 | $31.69 | $31.58 | $31.66 | $30.10 | 31,030 |
2019-02-14 | $31.13 | $31.48 | $31.13 | $31.36 | $29.82 | 14,729 |
2019-02-13 | $31.31 | $31.44 | $31.25 | $31.38 | $29.84 | 28,223 |
2019-02-12 | $31.12 | $31.25 | $31.12 | $31.20 | $29.67 | 7,945 |
2019-02-11 | $30.68 | $30.91 | $30.68 | $30.91 | $29.39 | 15,908 |
2019-02-08 | $30.71 | $30.72 | $30.50 | $30.71 | $29.20 | 27,954 |
2019-02-07 | $30.99 | $30.99 | $30.64 | $30.87 | $29.35 | 13,727 |
2019-02-06 | $30.98 | $31.10 | $30.98 | $31.04 | $29.51 | 31,650 |
2019-02-05 | $31.12 | $31.15 | $30.95 | $31.15 | $29.62 | 118,140 |
2019-02-04 | $30.75 | $31.00 | $30.75 | $31.00 | $29.48 | 38,466 |
2019-02-01 | $30.74 | $30.95 | $30.69 | $30.75 | $29.24 | 57,112 |
2019-01-31 | $30.64 | $30.87 | $30.64 | $30.77 | $29.26 | 58,549 |
2019-01-30 | $30.44 | $30.81 | $30.42 | $30.75 | $29.24 | 70,518 |
2019-01-29 | $30.43 | $30.48 | $30.33 | $30.38 | $28.89 | 38,254 |
2019-01-28 | $30.25 | $30.58 | $30.25 | $30.58 | $29.08 | 77,918 |
2019-01-25 | $30.52 | $30.64 | $30.52 | $30.58 | $29.08 | 48,759 |
2019-01-24 | $30.14 | $30.28 | $30.07 | $30.20 | $28.72 | 83,131 |
2019-01-23 | $30.18 | $30.25 | $29.73 | $29.96 | $28.49 | 19,935 |
2019-01-22 | $30.27 | $30.27 | $29.85 | $29.92 | $28.45 | 56,728 |
2019-01-18 | $30.35 | $30.61 | $30.31 | $30.52 | $29.02 | 64,863 |
2019-01-17 | $29.93 | $30.16 | $29.86 | $30.11 | $28.63 | 29,389 |
2019-01-16 | $29.91 | $29.95 | $29.78 | $29.91 | $28.44 | 44,127 |
2019-01-15 | $29.54 | $29.73 | $29.54 | $29.63 | $28.17 | 64,070 |
2019-01-14 | $29.49 | $29.74 | $29.49 | $29.56 | $28.11 | 156,274 |
2019-01-11 | $29.58 | $29.82 | $29.58 | $29.81 | $28.34 | 59,697 |
2019-01-10 | $29.25 | $29.66 | $29.25 | $29.58 | $28.13 | 53,023 |
2019-01-09 | $29.50 | $29.68 | $29.38 | $29.58 | $28.13 | 45,191 |
2019-01-08 | $28.96 | $29.23 | $28.88 | $29.22 | $27.78 | 90,682 |
2019-01-07 | $28.48 | $29.14 | $28.48 | $28.84 | $27.42 | 55,346 |
2019-01-04 | $27.92 | $28.59 | $27.92 | $28.47 | $27.07 | 31,513 |
2019-01-03 | $28.05 | $28.07 | $27.51 | $27.55 | $26.20 | 60,354 |
2019-01-02 | $27.50 | $28.25 | $27.49 | $28.18 | $26.79 | 206,516 |
2018-12-31 | $27.77 | $27.95 | $27.74 | $27.92 | $26.55 | 60,229 |
2018-12-28 | $28.00 | $28.13 | $27.66 | $27.86 | $26.49 | 132,074 |
2018-12-27 | $27.24 | $27.84 | $26.92 | $27.84 | $26.47 | 132,061 |
2018-12-26 | $26.58 | $27.71 | $26.32 | $27.71 | $26.35 | 41,935 |
2018-12-24 | $26.69 | $26.83 | $26.41 | $26.41 | $25.11 | 14,324 |
2018-12-21 | $27.65 | $27.94 | $26.96 | $27.03 | $25.70 | 89,986 |
2018-12-20 | $27.89 | $28.03 | $27.35 | $27.57 | $26.21 | 72,977 |
2018-12-19 | $28.58 | $28.83 | $27.84 | $27.95 | $26.58 | 58,481 |
2018-12-18 | $29.03 | $29.08 | $28.63 | $28.78 | $27.14 | 75,370 |
2018-12-17 | $29.03 | $29.40 | $28.60 | $28.73 | $27.10 | 98,980 |
2018-12-14 | $29.63 | $29.86 | $29.22 | $29.22 | $27.56 | 79,517 |
2018-12-13 | $30.13 | $30.35 | $29.80 | $29.88 | $28.18 | 28,185 |
2018-12-12 | $30.32 | $30.57 | $30.28 | $30.28 | $28.56 | 63,442 |
2018-12-11 | $30.36 | $30.42 | $29.76 | $29.99 | $28.28 | 200,029 |
2018-12-10 | $29.96 | $30.06 | $29.65 | $30.01 | $28.31 | 48,933 |
2018-12-07 | $30.73 | $30.76 | $30.12 | $30.14 | $28.43 | 71,160 |
2018-12-06 | $30.55 | $30.89 | $30.14 | $30.89 | $29.13 | 56,855 |
2018-12-04 | $31.76 | $31.86 | $31.02 | $31.02 | $29.26 | 59,517 |
2018-12-03 | $32.04 | $32.32 | $31.97 | $32.31 | $30.47 | 22,513 |
2018-11-30 | $31.66 | $31.99 | $31.66 | $31.93 | $30.12 | 36,952 |
2018-11-29 | $31.73 | $32.00 | $31.67 | $32.00 | $30.19 | 23,597 |
2018-11-28 | $31.44 | $31.97 | $31.37 | $31.96 | $30.14 | 57,643 |
2018-11-27 | $31.39 | $31.39 | $31.25 | $31.38 | $29.60 | 51,089 |
2018-11-26 | $31.37 | $31.48 | $31.21 | $31.42 | $29.64 | 22,725 |
2018-11-23 | $31.05 | $31.16 | $31.05 | $31.16 | $29.39 | 2,702 |
2018-11-21 | $30.83 | $31.22 | $30.83 | $31.02 | $29.26 | 18,770 |
2018-11-20 | $31.04 | $31.17 | $30.74 | $30.83 | $29.08 | 31,911 |
2018-11-19 | $31.74 | $31.74 | $31.27 | $31.32 | $29.54 | 41,484 |
2018-11-16 | $31.65 | $31.89 | $31.55 | $31.89 | $30.08 | 29,964 |
2018-11-15 | $31.40 | $31.89 | $31.23 | $31.89 | $30.08 | 52,725 |
2018-11-14 | $31.97 | $32.11 | $31.56 | $31.61 | $29.81 | 53,009 |
2018-11-13 | $32.00 | $32.36 | $31.90 | $31.90 | $30.09 | 44,297 |
2018-11-12 | $32.40 | $32.43 | $32.14 | $32.21 | $30.38 | 22,114 |
2018-11-09 | $32.77 | $32.81 | $32.55 | $32.71 | $30.85 | 54,411 |
2018-11-08 | $33.11 | $33.30 | $32.33 | $33.12 | $31.24 | 57,438 |
2018-11-07 | $32.82 | $33.13 | $32.72 | $33.13 | $31.25 | 22,051 |
2018-11-06 | $32.47 | $32.64 | $32.46 | $32.63 | $30.78 | 32,513 |
2018-11-05 | $32.61 | $32.61 | $32.22 | $32.47 | $30.63 | 32,150 |
2018-11-02 | $32.36 | $32.53 | $32.10 | $32.27 | $30.44 | 39,838 |
2018-11-01 | $31.67 | $32.31 | $31.67 | $32.23 | $30.40 | 31,862 |
2018-10-31 | $32.12 | $32.12 | $31.77 | $31.77 | $29.97 | 80,545 |
2018-10-30 | $31.03 | $31.70 | $31.03 | $31.70 | $29.90 | 18,666 |
2018-10-29 | $30.95 | $31.55 | $30.60 | $30.80 | $29.05 | 34,269 |
2018-10-26 | $30.70 | $31.07 | $30.52 | $30.91 | $29.15 | 31,342 |
2018-10-25 | $31.15 | $31.53 | $31.14 | $31.53 | $29.74 | 33,138 |
2018-10-24 | $31.70 | $31.74 | $30.78 | $30.78 | $29.03 | 46,318 |
2018-10-23 | $31.62 | $32.09 | $31.28 | $32.01 | $30.19 | 30,688 |
2018-10-22 | $32.23 | $32.38 | $32.13 | $32.14 | $30.31 | 18,219 |
2018-10-19 | $32.54 | $32.54 | $32.16 | $32.25 | $30.42 | 26,925 |
2018-10-18 | $32.85 | $32.85 | $32.22 | $32.39 | $30.55 | 55,776 |
2018-10-17 | $32.58 | $32.89 | $32.49 | $32.80 | $30.94 | 50,233 |
2018-10-16 | $32.39 | $32.89 | $32.38 | $32.83 | $30.96 | 127,440 |
2018-10-15 | $32.14 | $32.46 | $32.12 | $32.17 | $30.34 | 75,771 |
2018-10-12 | $32.20 | $32.32 | $31.77 | $32.08 | $30.26 | 63,807 |
2018-10-11 | $32.68 | $32.77 | $31.90 | $31.90 | $30.09 | 67,560 |
2018-10-10 | $33.54 | $33.54 | $32.58 | $32.64 | $30.79 | 80,300 |
2018-10-09 | $33.68 | $33.68 | $33.45 | $33.45 | $31.55 | 85,440 |
2018-10-08 | $33.63 | $33.69 | $33.39 | $33.69 | $31.78 | 60,371 |
2018-10-05 | $33.87 | $33.87 | $33.47 | $33.56 | $31.65 | 59,333 |
2018-10-04 | $34.03 | $34.06 | $33.78 | $33.82 | $31.90 | 175,468 |
2018-10-03 | $34.12 | $34.35 | $34.12 | $34.24 | $32.29 | 53,918 |
2018-10-02 | $34.20 | $34.22 | $34.03 | $34.04 | $32.11 | 51,804 |
2018-10-01 | $34.50 | $34.53 | $34.20 | $34.23 | $32.29 | 607,859 |
2018-09-28 | $34.47 | $34.56 | $34.44 | $34.50 | $32.54 | 17,520 |
2018-09-27 | $34.46 | $34.60 | $34.36 | $34.36 | $32.41 | 25,184 |
2018-09-26 | $34.45 | $34.68 | $34.33 | $34.33 | $32.38 | 14,338 |
2018-09-25 | $34.55 | $34.65 | $34.50 | $34.51 | $32.55 | 69,469 |
2018-09-24 | $34.72 | $34.72 | $34.54 | $34.60 | $32.63 | 14,409 |
2018-09-21 | $34.64 | $34.98 | $34.64 | $34.76 | $32.79 | 7,003 |
2018-09-20 | $34.68 | $34.82 | $34.67 | $34.76 | $32.79 | 18,163 |
2018-09-19 | $34.66 | $34.78 | $34.51 | $34.59 | $32.63 | 16,353 |
2018-09-18 | $34.50 | $34.70 | $34.50 | $34.70 | $32.73 | 16,407 |
2018-09-17 | $34.86 | $34.86 | $34.52 | $34.55 | $32.57 | 11,225 |
2018-09-14 | $34.69 | $34.95 | $34.69 | $34.80 | $32.81 | 18,917 |
2018-09-13 | $34.54 | $34.78 | $34.54 | $34.70 | $32.71 | 28,239 |
2018-09-12 | $34.59 | $34.75 | $34.53 | $34.64 | $32.66 | 21,168 |
2018-09-11 | $34.58 | $34.78 | $34.51 | $34.64 | $32.66 | 21,784 |
2018-09-10 | $34.75 | $34.87 | $34.64 | $34.72 | $32.73 | 44,072 |
2018-09-07 | $34.83 | $34.88 | $34.56 | $34.59 | $32.61 | 15,427 |
2018-09-06 | $34.98 | $35.10 | $34.78 | $34.79 | $32.80 | 22,232 |
2018-09-05 | $35.07 | $35.19 | $34.88 | $35.09 | $33.08 | 34,654 |
2018-09-04 | $35.10 | $35.33 | $35.08 | $35.14 | $33.13 | 25,943 |
2018-08-31 | $35.23 | $35.35 | $35.17 | $35.35 | $33.33 | 23,884 |
2018-08-30 | $35.34 | $35.41 | $35.19 | $35.23 | $33.21 | 25,442 |
2018-08-29 | $35.40 | $35.57 | $35.40 | $35.53 | $33.50 | 36,219 |
2018-08-28 | $35.49 | $35.52 | $35.39 | $35.48 | $33.45 | 29,342 |
2018-08-27 | $35.59 | $35.61 | $35.39 | $35.40 | $33.37 | 25,571 |
2018-08-24 | $35.27 | $35.32 | $35.24 | $35.32 | $33.30 | 20,530 |
2018-08-23 | $35.11 | $35.33 | $35.11 | $35.20 | $33.18 | 43,482 |
2018-08-22 | $35.28 | $35.46 | $35.27 | $35.27 | $33.25 | 17,451 |
2018-08-21 | $35.31 | $35.45 | $35.26 | $35.31 | $33.29 | 25,098 |
2018-08-20 | $34.75 | $35.13 | $34.75 | $35.06 | $33.05 | 50,960 |
2018-08-17 | $34.55 | $34.89 | $34.55 | $34.81 | $32.82 | 24,314 |
2018-08-16 | $34.67 | $34.75 | $34.57 | $34.68 | $32.69 | 47,161 |
2018-08-15 | $34.29 | $34.40 | $34.21 | $34.28 | $32.32 | 24,971 |
2018-08-14 | $34.75 | $34.86 | $34.75 | $34.85 | $32.85 | 24,729 |
2018-08-13 | $34.71 | $34.71 | $34.38 | $34.46 | $32.49 | 19,217 |
2018-08-10 | $34.54 | $34.72 | $34.38 | $34.67 | $32.68 | 42,572 |
2018-08-09 | $34.86 | $34.90 | $34.75 | $34.75 | $32.76 | 23,206 |
2018-08-08 | $34.66 | $34.89 | $34.63 | $34.81 | $32.82 | 50,427 |
2018-08-07 | $34.86 | $34.89 | $34.79 | $34.84 | $32.84 | 31,383 |
2018-08-06 | $34.19 | $34.67 | $34.19 | $34.65 | $32.67 | 23,288 |
2018-08-03 | $34.36 | $34.37 | $34.25 | $34.36 | $32.39 | 15,716 |
2018-08-02 | $33.77 | $34.31 | $33.77 | $34.29 | $32.33 | 40,508 |
2018-08-01 | $34.19 | $34.29 | $33.97 | $34.08 | $32.13 | 54,954 |
2018-07-31 | $34.31 | $34.44 | $34.18 | $34.26 | $32.30 | 47,169 |
2018-07-30 | $34.27 | $34.27 | $34.10 | $34.10 | $32.15 | 31,415 |
2018-07-27 | $34.42 | $34.44 | $34.06 | $34.08 | $32.13 | 42,101 |
2018-07-26 | $34.28 | $34.58 | $34.28 | $34.51 | $32.53 | 22,277 |
2018-07-25 | $34.03 | $34.29 | $34.00 | $34.29 | $32.33 | 30,255 |
2018-07-24 | $34.62 | $34.62 | $34.15 | $34.21 | $32.25 | 46,989 |
2018-07-23 | $34.32 | $34.57 | $34.30 | $34.43 | $32.46 | 59,679 |
2018-07-20 | $34.37 | $34.50 | $34.34 | $34.34 | $32.37 | 30,848 |
2018-07-19 | $34.45 | $34.68 | $34.45 | $34.56 | $32.58 | 94,349 |
2018-07-18 | $34.36 | $34.62 | $34.35 | $34.57 | $32.59 | 83,910 |
2018-07-17 | $34.37 | $34.45 | $34.32 | $34.35 | $32.38 | 110,842 |
2018-07-16 | $34.51 | $34.51 | $34.11 | $34.16 | $32.20 | 34,553 |
2018-07-13 | $34.15 | $34.43 | $34.15 | $34.25 | $32.29 | 53,278 |
2018-07-12 | $34.12 | $34.31 | $34.07 | $34.21 | $32.25 | 51,778 |
2018-07-11 | $34.32 | $34.38 | $34.10 | $34.11 | $32.16 | 74,751 |
2018-07-10 | $34.62 | $34.65 | $34.48 | $34.57 | $32.59 | 40,915 |
2018-07-09 | $34.36 | $34.57 | $34.36 | $34.54 | $32.56 | 97,078 |
2018-07-06 | $34.10 | $34.23 | $34.07 | $34.13 | $32.18 | 31,742 |
2018-07-05 | $33.68 | $33.89 | $33.60 | $33.89 | $31.95 | 60,123 |
2018-07-03 | $33.49 | $33.89 | $33.49 | $33.66 | $31.73 | 48,364 |
2018-07-02 | $33.43 | $33.70 | $33.32 | $33.70 | $31.77 | 337,471 |
2018-06-29 | $33.86 | $33.92 | $33.57 | $33.57 | $31.65 | 12,273 |
2018-06-28 | $33.41 | $33.67 | $33.36 | $33.67 | $31.74 | 24,543 |
2018-06-27 | $34.10 | $34.14 | $33.69 | $33.76 | $31.83 | 22,189 |
2018-06-26 | $33.88 | $34.11 | $33.88 | $34.08 | $32.12 | 11,729 |
2018-06-25 | $34.46 | $34.46 | $33.82 | $33.82 | $31.88 | 6,814 |
2018-06-22 | $34.62 | $34.62 | $34.47 | $34.49 | $32.51 | 76,291 |
2018-06-21 | $34.52 | $34.84 | $34.51 | $34.51 | $32.53 | 29,708 |
2018-06-20 | $34.52 | $34.79 | $34.52 | $34.71 | $32.72 | 11,358 |
2018-06-19 | $34.21 | $34.58 | $34.16 | $34.58 | $32.60 | 11,076 |
2018-06-18 | $34.76 | $34.81 | $34.61 | $34.75 | $32.66 | 36,469 |
2018-06-15 | $34.50 | $34.67 | $34.47 | $34.65 | $32.57 | 7,185 |
2018-06-14 | $34.82 | $34.82 | $34.65 | $34.77 | $32.68 | 11,264 |
2018-06-13 | $34.91 | $34.95 | $34.77 | $34.77 | $32.68 | 46,793 |
2018-06-12 | $34.98 | $35.02 | $34.90 | $34.96 | $32.86 | 17,100 |
2018-06-11 | $34.93 | $35.05 | $34.93 | $35.00 | $32.90 | 8,844 |
2018-06-08 | $34.75 | $34.75 | $34.75 | $34.75 | $32.66 | 12,569 |
2018-06-07 | $34.82 | $34.82 | $34.58 | $34.75 | $32.66 | 16,265 |
2018-06-06 | $34.51 | $34.72 | $34.50 | $34.72 | $32.63 | 6,247 |
2018-06-05 | $34.40 | $34.53 | $34.33 | $34.51 | $32.43 | 10,111 |
2018-06-04 | $34.13 | $34.31 | $34.12 | $34.30 | $32.23 | 7,329 |
2018-06-01 | $34.00 | $34.07 | $33.98 | $34.05 | $32.00 | 19,185 |
2018-05-31 | $34.06 | $34.12 | $33.78 | $33.79 | $31.76 | 23,332 |
2018-05-30 | $34.02 | $34.27 | $34.00 | $34.21 | $32.15 | 13,211 |
2018-05-29 | $33.81 | $33.95 | $33.57 | $33.80 | $31.77 | 9,226 |
2018-05-25 | $34.00 | $34.00 | $33.87 | $33.87 | $31.83 | 10,353 |
2018-05-24 | $33.83 | $34.10 | $33.73 | $34.06 | $32.01 | 20,953 |
2018-05-23 | $33.80 | $33.97 | $33.77 | $33.97 | $31.93 | 13,398 |
2018-05-22 | $34.34 | $34.34 | $34.03 | $34.03 | $31.99 | 26,632 |
2018-05-21 | $34.33 | $34.34 | $34.23 | $34.28 | $32.22 | 23,298 |
2018-05-18 | $33.99 | $34.12 | $33.98 | $34.02 | $31.98 | 18,288 |
2018-05-17 | $34.21 | $34.25 | $34.09 | $34.09 | $32.04 | 9,524 |
2018-05-16 | $33.81 | $34.06 | $33.79 | $33.91 | $31.87 | 14,276 |
2018-05-15 | $33.48 | $33.65 | $33.48 | $33.58 | $31.56 | 22,979 |
2018-05-14 | $33.64 | $33.68 | $33.54 | $33.54 | $31.52 | 20,450 |
2018-05-11 | $33.45 | $33.56 | $33.43 | $33.54 | $31.52 | 19,146 |
2018-05-10 | $33.25 | $33.48 | $33.25 | $33.39 | $31.38 | 24,608 |
2018-05-09 | $32.91 | $33.16 | $32.86 | $33.09 | $31.10 | 12,121 |
2018-05-08 | $32.89 | $32.90 | $32.80 | $32.89 | $30.91 | 8,314 |
2018-05-07 | $32.87 | $32.91 | $32.77 | $32.77 | $30.80 | 16,108 |
2018-05-04 | $32.40 | $32.91 | $32.40 | $32.81 | $30.84 | 26,607 |
2018-05-03 | $32.44 | $32.64 | $32.34 | $32.54 | $30.58 | 16,745 |
2018-05-02 | $32.84 | $32.98 | $32.79 | $32.79 | $30.82 | 12,599 |
2018-05-01 | $32.58 | $32.84 | $32.52 | $32.84 | $30.87 | 44,407 |
2018-04-30 | $33.45 | $33.45 | $32.83 | $32.89 | $30.91 | 14,442 |
2018-04-27 | $33.09 | $33.25 | $33.09 | $33.19 | $31.20 | 25,086 |
2018-04-26 | $33.16 | $33.32 | $33.16 | $33.30 | $31.30 | 32,992 |
2018-04-25 | $33.12 | $33.31 | $33.11 | $33.17 | $31.18 | 57,505 |
2018-04-24 | $33.54 | $33.59 | $33.08 | $33.24 | $31.24 | 21,420 |
2018-04-23 | $33.37 | $33.56 | $33.29 | $33.37 | $31.37 | 14,994 |
2018-04-20 | $33.51 | $33.59 | $33.30 | $33.39 | $31.38 | 33,957 |
2018-04-19 | $33.79 | $33.79 | $33.47 | $33.69 | $31.67 | 21,938 |
2018-04-18 | $33.94 | $34.11 | $33.92 | $33.92 | $31.88 | 14,414 |
2018-04-17 | $33.83 | $33.92 | $33.74 | $33.85 | $31.82 | 14,052 |
2018-04-16 | $33.38 | $33.66 | $33.37 | $33.51 | $31.50 | 26,383 |
2018-04-13 | $33.27 | $33.39 | $33.09 | $33.22 | $31.22 | 31,881 |
2018-04-12 | $33.40 | $33.44 | $33.31 | $33.36 | $31.36 | 11,583 |
2018-04-11 | $33.01 | $33.19 | $32.97 | $33.07 | $31.08 | 37,567 |
2018-04-10 | $32.78 | $33.17 | $32.78 | $33.07 | $31.08 | 66,391 |
2018-04-09 | $32.57 | $32.87 | $32.48 | $32.48 | $30.53 | 74,810 |
2018-04-06 | $32.93 | $33.00 | $32.24 | $32.50 | $30.54 | 29,590 |
2018-04-05 | $33.05 | $33.20 | $33.02 | $33.08 | $31.09 | 30,213 |
2018-04-04 | $31.89 | $32.87 | $31.89 | $32.84 | $30.87 | 18,584 |
2018-04-03 | $32.19 | $32.50 | $32.17 | $32.48 | $30.53 | 59,779 |
2018-04-02 | $32.54 | $32.54 | $31.62 | $32.01 | $30.09 | 86,093 |
2018-03-29 | $32.58 | $32.85 | $32.51 | $32.70 | $30.74 | 26,531 |
2018-03-28 | $32.33 | $32.41 | $32.23 | $32.28 | $30.34 | 17,659 |
2018-03-27 | $33.09 | $33.09 | $32.14 | $32.29 | $30.35 | 23,109 |
2018-03-26 | $32.35 | $32.85 | $32.34 | $32.83 | $30.86 | 11,035 |
2018-03-23 | $32.78 | $32.78 | $32.01 | $32.01 | $30.09 | 15,215 |
2018-03-22 | $33.42 | $33.42 | $32.90 | $32.90 | $30.92 | 24,814 |
2018-03-21 | $33.66 | $33.88 | $33.66 | $33.72 | $31.69 | 19,073 |
2018-03-20 | $33.58 | $33.59 | $33.43 | $33.54 | $31.52 | 36,144 |
2018-03-19 | $33.70 | $33.70 | $33.24 | $33.56 | $31.46 | 11,702 |
2018-03-16 | $33.82 | $34.00 | $33.80 | $33.89 | $31.77 | 36,025 |
2018-03-15 | $33.71 | $33.74 | $33.50 | $33.57 | $31.47 | 21,904 |
2018-03-14 | $33.88 | $33.91 | $33.63 | $33.70 | $31.59 | 28,964 |
2018-03-13 | $34.19 | $34.19 | $33.79 | $33.79 | $31.68 | 14,981 |
2018-03-12 | $33.88 | $34.03 | $33.88 | $33.92 | $31.80 | 8,795 |
2018-03-09 | $33.72 | $34.01 | $33.72 | $34.01 | $31.88 | 21,795 |
2018-03-08 | $33.45 | $33.46 | $33.27 | $33.40 | $31.31 | 15,920 |
2018-03-07 | $33.56 | $33.61 | $33.44 | $33.58 | $31.48 | 13,307 |
2018-03-06 | $33.18 | $33.18 | $33.18 | $33.18 | $31.11 | 9,867 |
2018-03-05 | $32.96 | $33.26 | $32.96 | $33.18 | $31.11 | 12,896 |
2018-03-02 | $32.38 | $32.95 | $32.37 | $32.95 | $30.89 | 15,699 |
2018-03-01 | $32.77 | $32.94 | $32.47 | $32.67 | $30.63 | 21,456 |
2018-02-28 | $33.30 | $33.47 | $33.06 | $33.06 | $30.99 | 33,042 |
2018-02-27 | $33.68 | $33.68 | $33.31 | $33.31 | $31.23 | 14,512 |
2018-02-26 | $33.36 | $33.71 | $33.36 | $33.69 | $31.58 | 15,982 |
2018-02-23 | $33.09 | $33.26 | $33.07 | $33.26 | $31.18 | 18,861 |
2018-02-22 | $33.12 | $33.32 | $33.02 | $33.06 | $30.99 | 23,979 |
2018-02-21 | $33.30 | $33.49 | $33.02 | $33.05 | $30.98 | 16,099 |
2018-02-20 | $33.33 | $33.39 | $33.09 | $33.09 | $31.02 | 19,050 |
2018-02-16 | $33.51 | $33.58 | $33.38 | $33.48 | $31.38 | 34,047 |
2018-02-15 | $32.98 | $33.23 | $32.83 | $33.23 | $31.15 | 24,268 |
2018-02-14 | $32.67 | $33.12 | $32.61 | $33.08 | $31.01 | 48,015 |
2018-02-13 | $32.09 | $32.49 | $32.09 | $32.45 | $30.42 | 52,724 |
2018-02-12 | $32.02 | $32.52 | $32.00 | $32.37 | $30.35 | 21,666 |
2018-02-09 | $32.10 | $32.10 | $31.15 | $31.85 | $29.86 | 29,981 |
2018-02-08 | $32.64 | $32.64 | $32.02 | $32.02 | $30.02 | 34,185 |
2018-02-07 | $33.05 | $33.12 | $32.76 | $32.77 | $30.72 | 54,276 |
2018-02-06 | $31.72 | $32.96 | $31.41 | $32.96 | $30.90 | 26,692 |
2018-02-05 | $33.32 | $33.61 | $32.43 | $32.43 | $30.40 | 31,877 |
2018-02-02 | $34.08 | $34.14 | $33.59 | $33.59 | $31.49 | 46,586 |
2018-02-01 | $34.54 | $34.66 | $34.42 | $34.57 | $32.41 | 106,116 |
2018-01-31 | $35.01 | $35.01 | $34.65 | $34.69 | $32.52 | 7,831 |
2018-01-30 | $34.80 | $34.88 | $34.68 | $34.80 | $32.63 | 41,907 |
2018-01-29 | $35.40 | $35.40 | $35.20 | $35.21 | $33.00 | 37,172 |
2018-01-26 | $35.16 | $35.45 | $35.16 | $35.44 | $33.23 | 49,154 |
2018-01-25 | $35.10 | $35.17 | $34.98 | $35.10 | $32.91 | 26,251 |
2018-01-24 | $35.44 | $35.44 | $35.05 | $35.22 | $33.02 | 24,859 |
2018-01-23 | $35.24 | $35.36 | $35.23 | $35.32 | $33.11 | 21,676 |
2018-01-22 | $35.11 | $35.34 | $35.06 | $35.34 | $33.13 | 34,820 |
2018-01-19 | $34.78 | $35.12 | $34.78 | $35.12 | $32.92 | 31,486 |
2018-01-18 | $34.86 | $34.89 | $34.77 | $34.82 | $32.64 | 147,984 |
2018-01-17 | $34.79 | $35.06 | $34.77 | $35.02 | $32.83 | 80,500 |
2018-01-16 | $34.86 | $35.03 | $34.48 | $34.55 | $32.39 | 78,048 |
2018-01-12 | $34.83 | $34.86 | $34.77 | $34.84 | $32.66 | 77,709 |
2018-01-11 | $34.40 | $34.58 | $34.40 | $34.58 | $32.42 | 60,354 |
2018-01-10 | $33.93 | $34.11 | $33.93 | $34.03 | $31.90 | 75,060 |
2018-01-09 | $34.02 | $34.21 | $34.02 | $34.14 | $32.01 | 57,044 |
2018-01-08 | $33.94 | $34.17 | $33.92 | $34.16 | $32.03 | 48,677 |
2018-01-05 | $33.96 | $34.01 | $33.86 | $34.01 | $31.88 | 92,160 |
2018-01-04 | $33.76 | $33.90 | $33.74 | $33.87 | $31.75 | 81,734 |
2018-01-03 | $33.72 | $33.76 | $33.62 | $33.74 | $31.63 | 84,910 |
2018-01-02 | $33.65 | $33.76 | $33.58 | $33.76 | $31.65 | 268,887 |
2017-12-29 | $33.85 | $33.85 | $33.41 | $33.41 | $31.32 | 23,192 |
2017-12-28 | $33.55 | $33.63 | $33.49 | $33.63 | $31.53 | 7,415 |
2017-12-27 | $33.60 | $33.61 | $33.47 | $33.52 | $31.43 | 19,924 |
2017-12-26 | $33.58 | $33.63 | $33.51 | $33.55 | $31.45 | 49,368 |
2017-12-22 | $33.45 | $33.53 | $33.43 | $33.52 | $31.43 | 23,445 |
2017-12-21 | $33.46 | $33.58 | $33.46 | $33.50 | $31.41 | 22,784 |
2017-12-20 | $33.52 | $33.71 | $33.52 | $33.70 | $31.39 | 35,381 |
2017-12-19 | $33.59 | $33.64 | $33.48 | $33.53 | $31.24 | 38,837 |
2017-12-18 | $33.55 | $33.63 | $33.54 | $33.63 | $31.33 | 35,477 |
2017-12-15 | $33.08 | $33.34 | $33.08 | $33.21 | $30.94 | 14,373 |
2017-12-14 | $33.16 | $33.21 | $32.80 | $32.89 | $30.64 | 12,704 |
2017-12-13 | $33.29 | $33.37 | $33.21 | $33.21 | $30.94 | 19,765 |
2017-12-12 | $33.33 | $33.37 | $33.22 | $33.25 | $30.98 | 21,188 |
2017-12-11 | $33.36 | $33.36 | $33.22 | $33.28 | $31.00 | 31,832 |
2017-12-08 | $33.24 | $33.36 | $33.18 | $33.28 | $31.00 | 11,587 |
2017-12-07 | $33.12 | $33.14 | $33.04 | $33.06 | $30.80 | 29,931 |
2017-12-06 | $32.98 | $33.04 | $32.95 | $33.02 | $30.76 | 51,336 |
2017-12-05 | $33.15 | $33.22 | $33.01 | $33.07 | $30.80 | 20,878 |
2017-12-04 | $33.52 | $33.52 | $33.28 | $33.28 | $31.00 | 11,371 |
2017-12-01 | $33.11 | $33.15 | $32.65 | $33.05 | $30.79 | 30,139 |
2017-11-30 | $33.19 | $33.35 | $33.19 | $33.21 | $30.94 | 24,370 |
2017-11-29 | $32.65 | $33.08 | $32.65 | $33.04 | $30.78 | 15,053 |
2017-11-28 | $32.42 | $32.85 | $32.42 | $32.83 | $30.58 | 28,178 |
2017-11-27 | $32.45 | $32.46 | $32.27 | $32.27 | $30.06 | 50,939 |
2017-11-24 | $32.35 | $32.44 | $32.35 | $32.37 | $30.15 | 8,832 |
2017-11-22 | $32.30 | $32.42 | $32.30 | $32.40 | $30.18 | 13,806 |
2017-11-21 | $32.38 | $32.39 | $32.34 | $32.38 | $30.16 | 46,025 |
2017-11-20 | $32.03 | $32.18 | $32.03 | $32.18 | $29.98 | 9,777 |
2017-11-17 | $31.94 | $32.06 | $31.94 | $32.00 | $29.81 | 37,412 |
2017-11-16 | $31.82 | $31.87 | $31.76 | $31.85 | $29.67 | 21,478 |
2017-11-15 | $31.30 | $31.53 | $31.30 | $31.49 | $29.34 | 18,657 |
2017-11-14 | $31.50 | $31.59 | $31.49 | $31.59 | $29.43 | 20,924 |
2017-11-13 | $31.55 | $31.65 | $31.55 | $31.58 | $29.42 | 16,074 |
2017-11-10 | $31.58 | $31.68 | $31.55 | $31.68 | $29.51 | 20,959 |
2017-11-09 | $31.53 | $31.60 | $31.42 | $31.60 | $29.44 | 35,801 |
2017-11-08 | $31.50 | $31.69 | $31.47 | $31.67 | $29.50 | 20,287 |
2017-11-07 | $31.58 | $31.65 | $31.43 | $31.50 | $29.35 | 20,236 |
2017-11-06 | $31.66 | $31.74 | $31.66 | $31.74 | $29.57 | 37,969 |
2017-11-03 | $31.78 | $31.78 | $31.57 | $31.64 | $29.48 | 20,423 |
2017-11-02 | $31.54 | $31.71 | $31.54 | $31.68 | $29.51 | 11,964 |
2017-11-01 | $31.62 | $31.69 | $31.51 | $31.61 | $29.45 | 35,135 |
2017-10-31 | $31.64 | $31.64 | $31.48 | $31.56 | $29.40 | 47,078 |
2017-10-30 | $31.60 | $31.60 | $31.41 | $31.48 | $29.33 | 31,491 |
2017-10-27 | $31.81 | $31.81 | $31.45 | $31.64 | $29.48 | 32,920 |
2017-10-26 | $31.64 | $31.72 | $31.60 | $31.69 | $29.52 | 62,145 |
2017-10-25 | $31.51 | $31.56 | $31.34 | $31.54 | $29.38 | 68,009 |
2017-10-24 | $31.66 | $31.74 | $31.66 | $31.73 | $29.56 | 35,708 |
2017-10-23 | $31.69 | $31.71 | $31.56 | $31.60 | $29.44 | 26,768 |
2017-10-20 | $31.65 | $31.71 | $31.62 | $31.67 | $29.50 | 44,093 |
2017-10-19 | $31.30 | $31.47 | $31.20 | $31.47 | $29.32 | 43,879 |
2017-10-18 | $31.37 | $31.52 | $31.37 | $31.41 | $29.26 | 58,175 |
2017-10-17 | $31.28 | $31.38 | $31.25 | $31.32 | $29.18 | 102,506 |
2017-10-16 | $31.28 | $31.35 | $31.28 | $31.35 | $29.21 | 35,821 |
2017-10-13 | $31.47 | $31.48 | $31.39 | $31.39 | $29.24 | 29,884 |
2017-10-12 | $31.31 | $31.40 | $31.31 | $31.37 | $29.22 | 35,715 |
2017-10-11 | $31.38 | $31.46 | $31.35 | $31.45 | $29.30 | 39,252 |
2017-10-10 | $31.54 | $31.54 | $31.36 | $31.43 | $29.28 | 46,913 |
2017-10-09 | $31.43 | $31.44 | $31.26 | $31.34 | $29.20 | 56,448 |
2017-10-06 | $31.46 | $31.51 | $31.42 | $31.51 | $29.35 | 67,745 |
2017-10-05 | $31.49 | $31.67 | $31.49 | $31.61 | $29.45 | 119,240 |
2017-10-04 | $31.49 | $31.59 | $31.47 | $31.53 | $29.37 | 36,193 |
2017-10-03 | $31.41 | $31.58 | $31.41 | $31.58 | $29.41 | 35,049 |
2017-10-02 | $31.35 | $31.50 | $31.31 | $31.50 | $29.34 | 62,387 |
2017-09-29 | $31.27 | $31.27 | $31.19 | $31.26 | $29.12 | 7,527 |
2017-09-28 | $31.07 | $31.18 | $31.07 | $31.14 | $29.01 | 6,046 |
2017-09-27 | $30.96 | $31.18 | $30.82 | $31.17 | $29.04 | 14,587 |
2017-09-26 | $30.58 | $30.88 | $30.58 | $30.82 | $28.71 | 27,305 |
2017-09-25 | $30.70 | $30.73 | $30.60 | $30.66 | $28.56 | 17,171 |
2017-09-22 | $30.51 | $30.64 | $30.50 | $30.63 | $28.53 | 7,007 |
2017-09-21 | $30.40 | $30.48 | $30.36 | $30.45 | $28.37 | 35,994 |
2017-09-20 | $30.56 | $30.56 | $30.37 | $30.48 | $28.39 | 11,535 |
2017-09-19 | $30.37 | $30.45 | $30.36 | $30.42 | $28.34 | 23,495 |
2017-09-18 | $30.47 | $30.53 | $30.37 | $30.45 | $28.34 | 13,674 |
2017-09-15 | $30.26 | $30.42 | $30.25 | $30.42 | $28.32 | 13,998 |
2017-09-14 | $30.13 | $30.27 | $30.13 | $30.17 | $28.09 | 27,324 |
2017-09-13 | $30.20 | $30.31 | $30.18 | $30.31 | $28.21 | 7,841 |
2017-09-12 | $30.15 | $30.29 | $30.08 | $30.20 | $28.11 | 23,568 |
2017-09-11 | $29.92 | $30.00 | $29.90 | $29.97 | $27.90 | 9,707 |
2017-09-08 | $29.52 | $29.70 | $29.52 | $29.69 | $27.64 | 11,479 |
2017-09-07 | $29.60 | $29.64 | $29.54 | $29.64 | $27.59 | 13,721 |
2017-09-06 | $29.72 | $29.81 | $29.64 | $29.77 | $27.71 | 12,538 |
2017-09-05 | $30.06 | $30.06 | $29.54 | $29.61 | $27.56 | 27,330 |
2017-09-01 | $30.01 | $30.08 | $30.00 | $30.05 | $27.97 | 8,565 |
2017-08-31 | $29.79 | $29.87 | $29.78 | $29.87 | $27.81 | 13,903 |
2017-08-30 | $29.60 | $29.70 | $29.51 | $29.65 | $27.60 | 15,923 |
2017-08-29 | $29.09 | $29.53 | $29.09 | $29.47 | $27.43 | 12,327 |
2017-08-28 | $29.44 | $29.52 | $29.44 | $29.52 | $27.48 | 18,304 |
2017-08-25 | $29.26 | $29.55 | $29.26 | $29.55 | $27.51 | 46,331 |
2017-08-24 | $29.39 | $29.47 | $29.27 | $29.32 | $27.29 | 36,772 |
2017-08-23 | $29.34 | $29.41 | $29.33 | $29.38 | $27.35 | 25,248 |
2017-08-22 | $29.23 | $29.44 | $29.23 | $29.43 | $27.40 | 17,387 |
2017-08-21 | $29.08 | $29.12 | $29.04 | $29.11 | $27.10 | 17,721 |
2017-08-18 | $29.08 | $29.23 | $29.07 | $29.14 | $27.13 | 33,733 |
2017-08-17 | $29.75 | $29.76 | $29.12 | $29.13 | $27.12 | 21,242 |
2017-08-16 | $29.90 | $29.90 | $29.72 | $29.75 | $27.69 | 29,110 |
2017-08-15 | $30.00 | $30.00 | $29.65 | $29.72 | $27.67 | 21,090 |
2017-08-14 | $29.78 | $29.86 | $29.74 | $29.85 | $27.79 | 19,398 |
2017-08-11 | $29.52 | $29.59 | $29.47 | $29.56 | $27.52 | 10,340 |
2017-08-10 | $29.80 | $29.80 | $29.47 | $29.48 | $27.44 | 17,806 |
2017-08-09 | $29.93 | $29.99 | $29.85 | $29.93 | $27.86 | 32,265 |
2017-08-08 | $30.22 | $30.41 | $30.08 | $30.10 | $28.02 | 15,872 |
2017-08-07 | $30.05 | $30.24 | $30.05 | $30.21 | $28.12 | 3,520 |
2017-08-04 | $30.06 | $30.14 | $30.06 | $30.13 | $28.05 | 21,262 |
2017-08-03 | $30.03 | $30.13 | $30.00 | $30.02 | $27.95 | 22,845 |
2017-08-02 | $30.08 | $30.17 | $29.99 | $30.16 | $28.08 | 21,639 |
2017-08-01 | $30.24 | $30.29 | $30.20 | $30.26 | $28.17 | 13,822 |
2017-07-31 | $30.27 | $30.32 | $30.17 | $30.19 | $28.10 | 19,422 |
2017-07-28 | $30.26 | $30.30 | $30.14 | $30.22 | $28.13 | 17,317 |
2017-07-27 | $30.43 | $30.50 | $30.19 | $30.34 | $28.24 | 10,590 |
2017-07-26 | $30.43 | $30.57 | $30.37 | $30.45 | $28.34 | 29,080 |
2017-07-25 | $30.51 | $30.69 | $30.51 | $30.62 | $28.50 | 16,785 |
2017-07-24 | $30.38 | $30.40 | $30.31 | $30.38 | $28.28 | 11,227 |
2017-07-21 | $30.36 | $30.41 | $30.31 | $30.32 | $28.23 | 21,947 |
2017-07-20 | $30.39 | $30.53 | $30.35 | $30.53 | $28.42 | 10,824 |
2017-07-19 | $30.30 | $30.53 | $30.30 | $30.53 | $28.42 | 16,256 |
2017-07-18 | $30.21 | $30.26 | $30.12 | $30.22 | $28.13 | 27,800 |
2017-07-17 | $30.22 | $30.41 | $30.22 | $30.34 | $28.24 | 12,007 |
2017-07-14 | $30.15 | $30.31 | $30.13 | $30.23 | $28.14 | 25,672 |
2017-07-13 | $29.92 | $30.16 | $29.92 | $30.16 | $28.08 | 32,297 |
2017-07-12 | $30.03 | $30.03 | $29.92 | $29.96 | $27.89 | 10,677 |
2017-07-11 | $29.71 | $29.76 | $29.68 | $29.70 | $27.65 | 20,632 |
2017-07-10 | $29.65 | $29.81 | $29.65 | $29.77 | $27.71 | 23,483 |
2017-07-07 | $29.63 | $29.81 | $29.59 | $29.76 | $27.70 | 47,168 |
2017-07-06 | $29.71 | $29.75 | $29.50 | $29.52 | $27.48 | 13,924 |
2017-07-05 | $29.84 | $29.93 | $29.84 | $29.92 | $27.85 | 99,654 |
2017-07-03 | $29.75 | $30.06 | $29.75 | $30.03 | $27.96 | 7,066 |
2017-06-30 | $29.66 | $29.82 | $29.66 | $29.82 | $27.76 | 8,513 |
2017-06-29 | $29.79 | $29.88 | $29.63 | $29.73 | $27.68 | 6,794 |
2017-06-28 | $29.90 | $29.90 | $29.82 | $29.82 | $27.76 | 3,308 |
2017-06-27 | $29.63 | $29.77 | $29.52 | $29.52 | $27.48 | 4,733 |
2017-06-26 | $29.58 | $29.73 | $29.49 | $29.67 | $27.62 | 11,619 |
2017-06-23 | $29.41 | $29.56 | $29.41 | $29.56 | $27.52 | 7,572 |
2017-06-22 | $29.37 | $29.45 | $29.36 | $29.41 | $27.38 | 11,485 |
2017-06-21 | $29.40 | $29.54 | $29.24 | $29.27 | $27.25 | 8,495 |
2017-06-20 | $29.52 | $29.53 | $29.37 | $29.37 | $27.34 | 21,529 |
2017-06-19 | $29.67 | $29.79 | $29.66 | $29.79 | $27.73 | 6,988 |
2017-06-16 | $29.51 | $29.52 | $29.39 | $29.50 | $27.46 | 16,656 |
2017-06-15 | $29.58 | $29.70 | $29.58 | $29.60 | $27.55 | 44,674 |
2017-06-14 | $29.81 | $29.82 | $29.71 | $29.82 | $27.76 | 33,675 |
2017-06-13 | $29.98 | $30.06 | $29.98 | $30.06 | $27.98 | 22,866 |
2017-06-12 | $29.85 | $30.09 | $29.85 | $30.00 | $27.84 | 11,860 |
2017-06-09 | $29.87 | $30.05 | $29.79 | $29.92 | $27.77 | 37,098 |
2017-06-08 | $29.59 | $29.87 | $29.59 | $29.76 | $27.63 | 15,423 |
2017-06-07 | $29.41 | $29.60 | $29.41 | $29.50 | $27.38 | 10,522 |
2017-06-06 | $29.46 | $29.55 | $29.40 | $29.51 | $27.39 | 21,184 |
2017-06-05 | $29.70 | $29.70 | $29.58 | $29.59 | $27.47 | 21,585 |
2017-06-02 | $29.66 | $29.78 | $29.66 | $29.72 | $27.59 | 19,712 |
2017-06-01 | $29.37 | $29.65 | $29.37 | $29.65 | $27.52 | 8,836 |
2017-05-31 | $28.91 | $29.20 | $28.91 | $29.18 | $27.08 | 9,367 |
2017-05-30 | $29.19 | $29.26 | $29.19 | $29.26 | $27.16 | 5,137 |
2017-05-26 | $29.24 | $29.33 | $29.24 | $29.33 | $27.23 | 3,716 |
2017-05-25 | $29.41 | $29.47 | $29.25 | $29.33 | $27.23 | 13,187 |
2017-05-24 | $29.25 | $29.35 | $29.16 | $29.29 | $27.19 | 29,480 |
2017-05-23 | $29.34 | $29.34 | $29.15 | $29.29 | $27.19 | 8,212 |
2017-05-22 | $29.03 | $29.19 | $29.03 | $29.15 | $27.06 | 18,540 |
2017-05-19 | $28.80 | $29.15 | $28.80 | $28.96 | $26.88 | 10,829 |
2017-05-18 | $28.61 | $28.90 | $28.61 | $28.76 | $26.70 | 29,124 |
2017-05-17 | $28.98 | $29.03 | $28.71 | $28.71 | $26.65 | 25,532 |
2017-05-16 | $29.43 | $29.46 | $29.38 | $29.42 | $27.31 | 35,576 |
2017-05-15 | $29.51 | $29.63 | $29.46 | $29.50 | $27.38 | 16,423 |
2017-05-12 | $29.44 | $29.44 | $29.29 | $29.31 | $27.21 | 45,161 |
2017-05-11 | $29.73 | $29.73 | $29.43 | $29.63 | $27.50 | 8,227 |
2017-05-10 | $29.73 | $29.87 | $29.73 | $29.86 | $27.72 | 21,935 |
2017-05-09 | $29.71 | $29.78 | $29.61 | $29.67 | $27.54 | 8,528 |
2017-05-08 | $29.63 | $29.75 | $29.61 | $29.69 | $27.56 | 10,589 |
2017-05-05 | $29.51 | $29.76 | $29.49 | $29.76 | $27.63 | 16,000 |
2017-05-04 | $29.70 | $29.70 | $29.38 | $29.56 | $27.44 | 44,067 |
2017-05-03 | $29.56 | $29.61 | $29.44 | $29.60 | $27.48 | 25,722 |
2017-05-02 | $29.70 | $29.72 | $29.60 | $29.65 | $27.52 | 23,231 |
2017-05-01 | $29.77 | $29.80 | $29.73 | $29.76 | $27.63 | 12,980 |
2017-04-28 | $29.88 | $29.88 | $29.67 | $29.75 | $27.62 | 12,674 |
2017-04-27 | $29.92 | $29.98 | $29.80 | $29.97 | $27.82 | 15,284 |
2017-04-26 | $29.82 | $30.16 | $29.82 | $30.00 | $27.85 | 23,057 |
2017-04-25 | $29.70 | $29.99 | $29.70 | $29.88 | $27.74 | 19,288 |
2017-04-24 | $29.67 | $29.80 | $29.67 | $29.69 | $27.56 | 24,957 |
2017-04-21 | $29.30 | $29.35 | $29.24 | $29.33 | $27.23 | 5,756 |
2017-04-20 | $29.05 | $29.47 | $29.05 | $29.44 | $27.33 | 53,105 |
2017-04-19 | $29.07 | $29.16 | $28.98 | $29.05 | $26.97 | 33,468 |
2017-04-18 | $28.95 | $28.97 | $28.71 | $28.93 | $26.86 | 13,156 |
2017-04-17 | $28.78 | $29.04 | $28.78 | $29.04 | $26.96 | 17,038 |
2017-04-13 | $29.00 | $29.04 | $28.74 | $28.77 | $26.71 | 34,044 |
2017-04-12 | $28.99 | $29.13 | $28.99 | $29.00 | $26.92 | 16,821 |
2017-04-11 | $29.22 | $29.37 | $29.03 | $29.37 | $27.26 | 30,596 |
2017-04-10 | $29.29 | $29.41 | $29.22 | $29.30 | $27.20 | 18,192 |
2017-04-07 | $29.13 | $29.23 | $29.11 | $29.19 | $27.10 | 41,415 |
2017-04-06 | $28.96 | $29.28 | $28.96 | $29.22 | $27.12 | 69,967 |
2017-04-05 | $29.42 | $29.50 | $28.90 | $28.99 | $26.91 | 45,309 |
2017-04-04 | $29.18 | $29.26 | $29.15 | $29.19 | $27.10 | 16,701 |
2017-04-03 | $29.48 | $29.49 | $29.14 | $29.28 | $27.18 | 56,146 |
2017-03-31 | $29.53 | $29.67 | $29.53 | $29.60 | $27.48 | 4,768 |
2017-03-30 | $29.46 | $29.61 | $29.44 | $29.59 | $27.47 | 6,545 |
2017-03-29 | $29.20 | $29.41 | $29.20 | $29.38 | $27.27 | 13,272 |
2017-03-28 | $28.96 | $29.29 | $28.95 | $29.25 | $27.15 | 13,503 |
2017-03-27 | $28.83 | $29.00 | $28.82 | $28.99 | $26.91 | 13,067 |
2017-03-24 | $29.12 | $29.15 | $28.91 | $29.00 | $26.92 | 16,350 |
2017-03-23 | $29.01 | $29.16 | $29.00 | $29.00 | $26.92 | 9,255 |
2017-03-22 | $28.89 | $28.97 | $28.77 | $28.92 | $26.85 | 24,936 |
2017-03-21 | $29.57 | $29.57 | $28.84 | $28.84 | $26.77 | 27,842 |
2017-03-20 | $29.58 | $29.62 | $29.49 | $29.54 | $27.42 | 24,378 |
2017-03-17 | $29.74 | $29.75 | $29.58 | $29.68 | $27.55 | 22,064 |
2017-03-16 | $29.71 | $29.79 | $29.68 | $29.69 | $27.56 | 27,817 |
2017-03-15 | $29.43 | $29.74 | $29.43 | $29.74 | $27.61 | 36,053 |
2017-03-14 | $29.23 | $29.31 | $29.09 | $29.31 | $27.21 | 11,755 |
2017-03-13 | $29.49 | $29.56 | $29.43 | $29.45 | $27.27 | 9,534 |
2017-03-10 | $29.40 | $29.46 | $29.35 | $29.42 | $27.25 | 13,808 |
2017-03-09 | $29.47 | $29.57 | $29.22 | $29.36 | $27.19 | 36,161 |
2017-03-08 | $29.57 | $29.62 | $29.49 | $29.50 | $27.32 | 22,495 |
2017-03-07 | $29.58 | $29.63 | $29.44 | $29.44 | $27.26 | 15,391 |
2017-03-06 | $29.64 | $29.74 | $29.61 | $29.74 | $27.54 | 32,229 |
2017-03-03 | $29.86 | $29.97 | $29.84 | $29.89 | $27.68 | 45,259 |
2017-03-02 | $30.19 | $30.19 | $29.95 | $29.97 | $27.76 | 83,439 |
2017-03-01 | $30.11 | $30.34 | $30.11 | $30.28 | $28.04 | 47,094 |
2017-02-28 | $29.88 | $29.96 | $29.70 | $29.80 | $27.59 | 29,920 |
2017-02-27 | $30.05 | $30.14 | $29.97 | $30.11 | $27.88 | 19,049 |
2017-02-24 | $29.88 | $29.95 | $29.84 | $29.91 | $27.70 | 33,111 |
2017-02-23 | $30.04 | $30.06 | $29.89 | $29.98 | $27.77 | 28,894 |
2017-02-22 | $30.15 | $30.16 | $30.06 | $30.13 | $27.90 | 48,012 |
2017-02-21 | $30.19 | $30.34 | $30.12 | $30.29 | $28.05 | 58,767 |
2017-02-17 | $29.85 | $29.99 | $29.85 | $29.97 | $27.76 | 28,245 |
2017-02-16 | $30.04 | $30.07 | $29.78 | $30.07 | $27.85 | 21,602 |
2017-02-15 | $30.06 | $30.23 | $30.02 | $30.14 | $27.91 | 53,205 |
2017-02-14 | $29.91 | $30.03 | $29.91 | $30.00 | $27.78 | 41,540 |
2017-02-13 | $29.97 | $29.97 | $29.84 | $29.84 | $27.64 | 23,234 |
2017-02-10 | $29.68 | $29.80 | $29.67 | $29.78 | $27.58 | 27,571 |
2017-02-09 | $29.60 | $29.69 | $29.60 | $29.62 | $27.43 | 38,377 |
2017-02-08 | $29.17 | $29.32 | $29.10 | $29.27 | $27.11 | 36,398 |
2017-02-07 | $29.35 | $29.42 | $29.16 | $29.21 | $27.05 | 75,333 |
2017-02-06 | $29.44 | $29.46 | $29.28 | $29.32 | $27.15 | 36,958 |
2017-02-03 | $29.20 | $29.56 | $29.20 | $29.51 | $27.33 | 72,906 |
2017-02-02 | $29.30 | $29.31 | $29.15 | $29.22 | $27.06 | 43,236 |
2017-02-01 | $29.34 | $29.47 | $29.17 | $29.26 | $27.10 | 34,978 |
2017-01-31 | $29.02 | $29.27 | $28.97 | $29.22 | $27.06 | 44,226 |
2017-01-30 | $29.24 | $29.24 | $28.91 | $29.14 | $26.99 | 33,921 |
2017-01-27 | $29.59 | $29.59 | $29.39 | $29.40 | $27.23 | 23,773 |
2017-01-26 | $29.65 | $29.79 | $29.59 | $29.62 | $27.43 | 33,973 |
2017-01-25 | $29.68 | $29.75 | $29.68 | $29.75 | $27.55 | 7,141 |
2017-01-24 | $29.23 | $29.51 | $29.23 | $29.45 | $27.27 | 20,511 |
2017-01-23 | $29.00 | $29.04 | $28.94 | $29.04 | $26.89 | 21,192 |
2017-01-20 | $29.25 | $29.31 | $29.12 | $29.17 | $27.01 | 118,273 |
2017-01-19 | $29.18 | $29.20 | $29.01 | $29.08 | $26.93 | 52,740 |
2017-01-18 | $29.20 | $29.29 | $29.14 | $29.29 | $27.13 | 84,921 |
2017-01-17 | $29.19 | $29.28 | $29.05 | $29.11 | $26.96 | 65,364 |
2017-01-13 | $29.32 | $29.41 | $29.23 | $29.30 | $27.14 | 72,956 |
2017-01-12 | $29.02 | $29.20 | $28.92 | $29.14 | $26.99 | 129,931 |
2017-01-11 | $29.34 | $29.36 | $29.23 | $29.31 | $27.14 | 50,998 |
2017-01-10 | $29.24 | $29.33 | $29.13 | $29.25 | $27.09 | 84,859 |
2017-01-09 | $29.03 | $29.21 | $29.00 | $29.02 | $26.88 | 101,588 |
2017-01-06 | $29.24 | $29.41 | $29.24 | $29.32 | $27.15 | 23,964 |
2017-01-05 | $29.56 | $29.56 | $29.27 | $29.31 | $27.14 | 69,859 |
2017-01-04 | $29.53 | $29.67 | $29.50 | $29.63 | $27.44 | 55,233 |
2017-01-03 | $29.41 | $29.41 | $29.04 | $29.26 | $27.10 | 108,080 |
2016-12-30 | $29.10 | $29.15 | $28.96 | $29.00 | $26.86 | 19,985 |
2016-12-29 | $29.18 | $29.35 | $29.07 | $29.14 | $26.99 | 29,852 |
2016-12-28 | $29.67 | $29.67 | $29.15 | $29.20 | $27.04 | 16,066 |
2016-12-27 | $29.59 | $29.59 | $29.49 | $29.50 | $27.32 | 56,113 |
2016-12-23 | $29.37 | $29.38 | $29.34 | $29.34 | $27.17 | 4,847 |
2016-12-22 | $29.65 | $29.65 | $29.39 | $29.39 | $27.12 | 26,078 |
2016-12-21 | $29.73 | $29.78 | $29.69 | $29.72 | $27.42 | 33,259 |
2016-12-20 | $29.80 | $29.84 | $29.72 | $29.76 | $27.46 | 21,775 |
2016-12-19 | $29.56 | $29.59 | $29.49 | $29.53 | $27.25 | 25,587 |
2016-12-16 | $29.66 | $29.75 | $29.40 | $29.40 | $27.13 | 28,348 |
2016-12-15 | $29.43 | $29.74 | $29.43 | $29.60 | $27.31 | 37,182 |
2016-12-14 | $29.71 | $29.71 | $29.39 | $29.50 | $27.22 | 24,231 |
2016-12-13 | $29.65 | $29.89 | $29.65 | $29.78 | $27.48 | 46,887 |
2016-12-12 | $29.98 | $30.00 | $29.68 | $29.71 | $27.41 | 7,753 |
2016-12-09 | $30.01 | $30.01 | $29.86 | $29.95 | $27.64 | 17,308 |
2016-12-08 | $29.81 | $30.04 | $29.81 | $29.98 | $27.66 | 28,802 |
2016-12-07 | $29.37 | $29.72 | $29.33 | $29.63 | $27.34 | 46,524 |
2016-12-06 | $28.97 | $29.23 | $28.97 | $29.23 | $26.97 | 19,744 |
2016-12-05 | $28.79 | $29.01 | $28.79 | $28.99 | $26.75 | 31,186 |
2016-12-02 | $28.58 | $28.71 | $28.54 | $28.61 | $26.40 | 20,655 |
2016-12-01 | $28.79 | $28.82 | $28.50 | $28.58 | $26.37 | 50,549 |
2016-11-30 | $28.71 | $28.79 | $28.60 | $28.64 | $26.43 | 35,091 |
2016-11-29 | $28.50 | $28.64 | $28.50 | $28.50 | $26.30 | 23,538 |
2016-11-28 | $28.82 | $28.82 | $28.52 | $28.52 | $26.32 | 14,311 |
2016-11-25 | $28.77 | $28.79 | $28.76 | $28.77 | $26.55 | 12,832 |
2016-11-23 | $28.58 | $28.69 | $28.55 | $28.69 | $26.47 | 16,626 |
2016-11-22 | $28.55 | $28.61 | $28.48 | $28.58 | $26.37 | 34,646 |
2016-11-21 | $28.22 | $28.33 | $28.22 | $28.32 | $26.13 | 18,909 |
2016-11-18 | $28.11 | $28.19 | $28.09 | $28.17 | $26.00 | 38,591 |
2016-11-17 | $28.12 | $28.18 | $28.03 | $28.17 | $25.99 | 16,726 |
2016-11-16 | $27.93 | $27.99 | $27.88 | $27.98 | $25.82 | 13,147 |
2016-11-15 | $27.85 | $28.07 | $27.82 | $28.07 | $25.90 | 17,472 |
2016-11-14 | $27.62 | $27.89 | $27.62 | $27.86 | $25.71 | 12,038 |
2016-11-11 | $27.05 | $27.39 | $26.97 | $27.31 | $25.20 | 11,679 |
2016-11-10 | $27.00 | $27.33 | $27.00 | $27.07 | $24.98 | 26,075 |
2016-11-09 | $25.93 | $26.86 | $25.93 | $26.75 | $24.68 | 20,280 |
2016-11-08 | $26.14 | $26.29 | $26.14 | $26.16 | $24.14 | 13,021 |
2016-11-07 | $26.05 | $26.12 | $25.96 | $26.08 | $24.06 | 12,607 |
2016-11-04 | $25.51 | $25.80 | $25.47 | $25.51 | $23.54 | 14,807 |
2016-11-03 | $25.62 | $25.70 | $25.54 | $25.54 | $23.57 | 30,636 |
2016-11-02 | $25.68 | $25.69 | $25.55 | $25.58 | $23.60 | 21,895 |
2016-11-01 | $25.99 | $25.99 | $25.55 | $25.65 | $23.67 | 34,829 |
2016-10-31 | $25.83 | $25.92 | $25.83 | $25.92 | $23.92 | 14,171 |
2016-10-28 | $25.90 | $26.05 | $25.77 | $25.80 | $23.81 | 29,585 |
2016-10-27 | $26.12 | $26.12 | $25.89 | $25.93 | $23.93 | 30,668 |
2016-10-26 | $26.15 | $26.26 | $26.06 | $26.11 | $24.09 | 27,678 |
2016-10-25 | $26.25 | $26.25 | $26.10 | $26.16 | $24.14 | 12,215 |
2016-10-24 | $26.39 | $26.41 | $26.24 | $26.32 | $24.29 | 29,385 |
2016-10-21 | $26.06 | $26.21 | $26.06 | $26.16 | $24.14 | 13,811 |
2016-10-20 | $26.19 | $26.34 | $26.14 | $26.26 | $24.23 | 14,162 |
2016-10-19 | $26.15 | $26.42 | $26.15 | $26.35 | $24.31 | 11,773 |
2016-10-18 | $26.26 | $26.30 | $26.17 | $26.22 | $24.19 | 32,572 |
2016-10-17 | $26.19 | $26.19 | $26.09 | $26.10 | $24.08 | 14,805 |
2016-10-14 | $26.40 | $26.46 | $26.23 | $26.26 | $24.23 | 35,652 |
2016-10-13 | $26.09 | $26.35 | $26.09 | $26.25 | $24.22 | 21,243 |
2016-10-12 | $26.45 | $26.53 | $26.43 | $26.46 | $24.42 | 10,810 |
2016-10-11 | $26.69 | $26.69 | $26.41 | $26.45 | $24.41 | 12,898 |
2016-10-10 | $26.97 | $27.00 | $26.86 | $26.86 | $24.78 | 14,201 |
2016-10-07 | $26.76 | $26.78 | $26.57 | $26.67 | $24.61 | 11,452 |
2016-10-06 | $26.65 | $26.85 | $26.62 | $26.82 | $24.75 | 10,836 |
2016-10-05 | $26.81 | $26.88 | $26.79 | $26.80 | $24.73 | 18,950 |
2016-10-04 | $26.62 | $26.72 | $26.45 | $26.48 | $24.43 | 35,013 |
2016-10-03 | $26.57 | $26.68 | $26.57 | $26.60 | $24.54 | 8,360 |
2016-09-30 | $26.56 | $26.86 | $26.56 | $26.79 | $24.72 | 23,940 |
2016-09-29 | $26.71 | $26.72 | $26.45 | $26.45 | $24.41 | 13,641 |
2016-09-28 | $26.41 | $26.63 | $26.39 | $26.63 | $24.57 | 32,968 |
2016-09-27 | $26.30 | $26.40 | $26.24 | $26.37 | $24.33 | 41,478 |
2016-09-26 | $26.39 | $26.39 | $26.26 | $26.32 | $24.29 | 16,982 |
2016-09-23 | $26.66 | $26.66 | $26.48 | $26.54 | $24.49 | 16,193 |
2016-09-22 | $26.52 | $26.72 | $26.52 | $26.72 | $24.66 | 16,083 |
2016-09-21 | $26.09 | $26.45 | $26.07 | $26.42 | $24.38 | 51,145 |
2016-09-20 | $26.23 | $26.23 | $25.99 | $25.99 | $23.98 | 19,829 |
2016-09-19 | $26.36 | $26.36 | $26.10 | $26.16 | $24.14 | 23,251 |
2016-09-16 | $25.93 | $26.01 | $25.93 | $25.96 | $23.95 | 39,139 |
2016-09-15 | $25.91 | $26.12 | $25.91 | $26.10 | $24.08 | 42,589 |
2016-09-14 | $25.78 | $25.99 | $25.71 | $25.73 | $23.74 | 29,219 |
2016-09-13 | $26.13 | $26.13 | $25.80 | $25.92 | $23.92 | 16,243 |
2016-09-12 | $26.00 | $26.37 | $26.00 | $26.31 | $24.26 | 44,490 |
2016-09-09 | $26.51 | $26.51 | $26.10 | $26.10 | $24.07 | 15,046 |
2016-09-08 | $26.73 | $26.76 | $26.70 | $26.71 | $24.63 | 18,144 |
2016-09-07 | $26.59 | $26.76 | $26.59 | $26.76 | $24.68 | 29,562 |
2016-09-06 | $26.45 | $26.61 | $26.45 | $26.60 | $24.53 | 21,700 |
2016-09-02 | $26.56 | $26.63 | $26.53 | $26.62 | $24.55 | 12,750 |
2016-09-01 | $26.32 | $26.41 | $26.30 | $26.41 | $24.36 | 33,246 |
2016-08-31 | $26.65 | $26.65 | $26.45 | $26.56 | $24.50 | 26,639 |
2016-08-30 | $26.72 | $26.72 | $26.60 | $26.64 | $24.57 | 17,634 |
2016-08-29 | $26.74 | $26.81 | $26.72 | $26.76 | $24.68 | 21,538 |
2016-08-26 | $26.84 | $26.86 | $26.47 | $26.47 | $24.41 | 4,085 |
2016-08-25 | $26.72 | $26.76 | $26.68 | $26.71 | $24.63 | 12,925 |
2016-08-24 | $26.79 | $26.83 | $26.67 | $26.69 | $24.62 | 42,324 |
2016-08-23 | $26.89 | $26.95 | $26.87 | $26.91 | $24.82 | 42,680 |
2016-08-22 | $26.67 | $26.71 | $26.59 | $26.70 | $24.62 | 66,029 |
2016-08-19 | $26.73 | $26.78 | $26.68 | $26.77 | $24.69 | 11,089 |
2016-08-18 | $26.50 | $26.75 | $26.50 | $26.70 | $24.62 | 14,513 |
2016-08-17 | $26.38 | $26.48 | $26.33 | $26.48 | $24.42 | 21,115 |
2016-08-16 | $26.55 | $26.59 | $26.51 | $26.51 | $24.45 | 19,398 |
2016-08-15 | $26.70 | $26.73 | $26.67 | $26.67 | $24.60 | 14,840 |
2016-08-12 | $26.42 | $26.49 | $26.40 | $26.46 | $24.40 | 7,125 |
2016-08-11 | $26.40 | $26.54 | $26.37 | $26.53 | $24.47 | 17,566 |
2016-08-10 | $26.41 | $26.41 | $26.22 | $26.25 | $24.21 | 12,117 |
2016-08-09 | $26.48 | $26.50 | $26.39 | $26.41 | $24.36 | 47,094 |
2016-08-08 | $26.49 | $26.56 | $26.47 | $26.49 | $24.43 | 81,387 |
2016-08-05 | $26.19 | $26.48 | $26.19 | $26.47 | $24.41 | 6,787 |
2016-08-04 | $26.05 | $26.09 | $26.00 | $26.02 | $24.00 | 72,266 |
2016-08-03 | $25.83 | $26.01 | $25.83 | $25.97 | $23.95 | 15,473 |
2016-08-02 | $25.81 | $25.82 | $25.68 | $25.74 | $23.74 | 16,192 |
2016-08-01 | $26.17 | $26.20 | $26.04 | $26.10 | $24.07 | 29,287 |
2016-07-29 | $26.21 | $26.36 | $26.17 | $26.34 | $24.29 | 21,005 |
2016-07-28 | $26.20 | $26.33 | $26.20 | $26.32 | $24.27 | 32,676 |
2016-07-27 | $26.35 | $26.36 | $26.17 | $26.28 | $24.23 | 55,792 |
2016-07-26 | $26.33 | $26.38 | $26.27 | $26.38 | $24.33 | 53,832 |
2016-07-25 | $26.21 | $26.23 | $26.17 | $26.20 | $24.16 | 16,040 |
2016-07-22 | $26.07 | $26.26 | $26.07 | $26.25 | $24.21 | 49,324 |
2016-07-21 | $26.09 | $26.11 | $25.99 | $26.05 | $24.03 | 15,307 |
2016-07-20 | $26.09 | $26.23 | $26.09 | $26.19 | $24.15 | 8,039 |
2016-07-19 | $26.07 | $26.09 | $26.00 | $26.04 | $24.02 | 25,707 |
2016-07-18 | $26.18 | $26.27 | $26.15 | $26.19 | $24.15 | 24,597 |
2016-07-15 | $26.12 | $26.16 | $26.10 | $26.13 | $24.10 | 6,944 |
2016-07-14 | $26.18 | $26.20 | $26.14 | $26.18 | $24.15 | 14,781 |
2016-07-13 | $25.97 | $26.08 | $25.96 | $26.06 | $24.04 | 73,725 |
2016-07-12 | $25.98 | $26.12 | $25.98 | $26.08 | $24.05 | 24,611 |
2016-07-11 | $25.77 | $25.82 | $25.76 | $25.79 | $23.79 | 16,761 |
2016-07-08 | $25.56 | $25.65 | $25.56 | $25.57 | $23.58 | 3,837 |
2016-07-07 | $25.28 | $25.30 | $25.04 | $25.11 | $23.15 | 29,235 |
2016-07-06 | $24.84 | $25.08 | $24.80 | $25.07 | $23.12 | 55,659 |
2016-07-05 | $24.93 | $25.00 | $24.85 | $24.93 | $22.99 | 23,604 |
2016-07-01 | $25.34 | $25.34 | $25.18 | $25.27 | $23.31 | 10,468 |
2016-06-30 | $24.83 | $25.14 | $24.83 | $25.14 | $23.19 | 14,124 |
2016-06-29 | $24.67 | $24.79 | $24.62 | $24.71 | $22.79 | 12,675 |
2016-06-28 | $24.15 | $24.35 | $24.15 | $24.32 | $22.43 | 41,690 |
2016-06-27 | $24.22 | $24.22 | $23.83 | $23.98 | $22.11 | 30,270 |
2016-06-24 | $24.63 | $24.83 | $24.53 | $24.54 | $22.63 | 20,560 |
2016-06-23 | $25.30 | $25.47 | $25.30 | $25.44 | $23.47 | 16,996 |
2016-06-22 | $25.30 | $25.30 | $25.11 | $25.12 | $23.17 | 14,497 |
2016-06-21 | $25.07 | $25.23 | $25.07 | $25.15 | $23.20 | 31,370 |
2016-06-20 | $25.22 | $25.26 | $25.10 | $25.10 | $23.15 | 26,686 |
2016-06-17 | $24.90 | $24.97 | $24.80 | $24.89 | $22.96 | 65,909 |
2016-06-16 | $24.71 | $24.85 | $24.55 | $24.83 | $22.90 | 32,923 |
2016-06-15 | $24.99 | $24.99 | $24.80 | $24.80 | $22.87 | 46,002 |
2016-06-14 | $24.86 | $24.86 | $24.68 | $24.83 | $22.90 | 31,201 |
2016-06-13 | $25.35 | $25.35 | $24.98 | $24.98 | $22.95 | 11,756 |
2016-06-10 | $25.41 | $25.49 | $25.27 | $25.35 | $23.29 | 16,036 |
2016-06-09 | $25.59 | $25.70 | $25.58 | $25.69 | $23.60 | 13,139 |
2016-06-08 | $25.75 | $25.76 | $25.69 | $25.76 | $23.66 | 23,072 |
2016-06-07 | $25.63 | $25.74 | $25.62 | $25.62 | $23.53 | 28,587 |
2016-06-06 | $25.48 | $25.58 | $25.45 | $25.57 | $23.49 | 14,759 |
2016-06-03 | $25.27 | $25.44 | $25.27 | $25.37 | $23.30 | 13,835 |
2016-06-02 | $25.30 | $25.48 | $25.30 | $25.48 | $23.41 | 17,806 |
2016-06-01 | $25.20 | $25.43 | $25.20 | $25.37 | $23.30 | 10,131 |
2016-05-31 | $25.32 | $25.35 | $25.19 | $25.29 | $23.24 | 16,717 |
2016-05-27 | $25.19 | $25.23 | $25.13 | $25.23 | $23.18 | 12,191 |
2016-05-26 | $25.04 | $25.13 | $25.02 | $25.06 | $23.02 | 34,736 |
2016-05-25 | $25.10 | $25.17 | $25.05 | $25.10 | $23.06 | 33,782 |
2016-05-24 | $24.85 | $25.03 | $24.85 | $24.97 | $22.94 | 18,783 |
2016-05-23 | $24.69 | $24.73 | $24.59 | $24.59 | $22.59 | 8,805 |
2016-05-20 | $24.62 | $24.71 | $24.58 | $24.64 | $22.63 | 42,864 |
2016-05-19 | $24.36 | $24.42 | $24.24 | $24.40 | $22.41 | 17,138 |
2016-05-18 | $24.45 | $24.53 | $24.35 | $24.40 | $22.41 | 43,918 |
2016-05-17 | $24.70 | $24.73 | $24.36 | $24.41 | $22.42 | 36,205 |
2016-05-16 | $24.46 | $24.75 | $24.46 | $24.65 | $22.64 | 49,791 |
2016-05-13 | $24.67 | $24.72 | $24.40 | $24.45 | $22.46 | 24,388 |
2016-05-12 | $24.62 | $24.72 | $24.56 | $24.62 | $22.62 | 20,694 |
2016-05-11 | $24.91 | $24.93 | $24.76 | $24.81 | $22.79 | 24,464 |
2016-05-10 | $24.90 | $25.01 | $24.87 | $25.00 | $22.96 | 28,471 |
2016-05-09 | $24.70 | $24.86 | $24.70 | $24.78 | $22.76 | 24,393 |
2016-05-06 | $24.61 | $24.75 | $24.61 | $24.72 | $22.71 | 8,614 |
2016-05-05 | $24.74 | $24.80 | $24.61 | $24.63 | $22.62 | 32,355 |
2016-05-04 | $24.88 | $24.93 | $24.68 | $24.74 | $22.73 | 31,273 |
2016-05-03 | $24.94 | $25.02 | $24.87 | $24.95 | $22.92 | 25,167 |
2016-05-02 | $25.16 | $25.26 | $25.12 | $25.24 | $23.18 | 28,020 |
2016-04-29 | $25.09 | $25.20 | $25.01 | $25.13 | $23.08 | 4,028 |
2016-04-28 | $25.60 | $25.70 | $25.36 | $25.36 | $23.29 | 43,866 |
2016-04-27 | $25.59 | $25.79 | $25.57 | $25.79 | $23.69 | 33,929 |
2016-04-26 | $25.44 | $25.61 | $25.42 | $25.56 | $23.48 | 33,981 |
2016-04-25 | $25.39 | $25.39 | $25.27 | $25.35 | $23.28 | 59,568 |
2016-04-22 | $25.46 | $25.51 | $25.38 | $25.45 | $23.38 | 14,014 |
2016-04-21 | $25.47 | $25.51 | $25.28 | $25.30 | $23.24 | 36,785 |
2016-04-20 | $25.53 | $25.70 | $25.50 | $25.62 | $23.53 | 42,083 |
2016-04-19 | $25.58 | $25.62 | $25.48 | $25.54 | $23.46 | 52,426 |
2016-04-18 | $25.39 | $25.50 | $25.39 | $25.46 | $23.39 | 29,582 |
2016-04-15 | $25.31 | $25.39 | $25.29 | $25.32 | $23.26 | 23,309 |
2016-04-14 | $25.28 | $25.42 | $25.26 | $25.32 | $23.26 | 18,131 |
2016-04-13 | $25.18 | $25.45 | $25.18 | $25.42 | $23.35 | 32,909 |
2016-04-12 | $24.89 | $25.09 | $24.75 | $25.00 | $22.97 | 52,814 |
2016-04-11 | $24.97 | $25.00 | $24.83 | $24.86 | $22.84 | 16,287 |
2016-04-08 | $25.13 | $25.13 | $24.82 | $24.87 | $22.84 | 66,803 |
2016-04-07 | $25.06 | $25.06 | $24.75 | $24.83 | $22.81 | 10,815 |
2016-04-06 | $24.99 | $25.19 | $24.98 | $25.19 | $23.14 | 10,434 |
2016-04-05 | $25.10 | $25.12 | $24.98 | $25.01 | $22.97 | 28,053 |
2016-04-04 | $25.28 | $25.35 | $25.23 | $25.23 | $23.18 | 29,991 |
2016-04-01 | $25.13 | $25.45 | $25.13 | $25.41 | $23.34 | 12,979 |
2016-03-31 | $25.36 | $25.43 | $25.32 | $25.33 | $23.27 | 29,753 |
2016-03-30 | $25.45 | $25.50 | $25.33 | $25.39 | $23.32 | 97,006 |
2016-03-29 | $25.04 | $25.39 | $25.02 | $25.36 | $23.29 | 146,156 |
2016-03-28 | $24.94 | $25.12 | $24.93 | $25.03 | $22.99 | 27,062 |
2016-03-24 | $24.78 | $24.97 | $24.78 | $24.97 | $22.94 | 77,965 |
2016-03-23 | $25.16 | $25.17 | $25.03 | $25.05 | $23.01 | 31,003 |
2016-03-22 | $25.27 | $25.38 | $25.24 | $25.29 | $23.23 | 28,830 |
2016-03-21 | $25.27 | $25.34 | $25.23 | $25.29 | $23.23 | 12,940 |
2016-03-18 | $25.25 | $25.40 | $25.25 | $25.28 | $23.22 | 47,478 |
2016-03-17 | $25.01 | $25.20 | $25.01 | $25.14 | $23.09 | 88,038 |
2016-03-16 | $24.75 | $25.01 | $24.75 | $24.95 | $22.92 | 12,611 |
2016-03-15 | $24.69 | $24.77 | $24.65 | $24.71 | $22.70 | 67,650 |
2016-03-14 | $25.13 | $25.15 | $25.01 | $25.12 | $22.94 | 46,091 |
2016-03-11 | $25.10 | $25.22 | $25.08 | $25.22 | $23.03 | 39,750 |
2016-03-10 | $24.61 | $24.80 | $24.52 | $24.75 | $22.60 | 26,249 |
2016-03-09 | $24.67 | $24.86 | $24.63 | $24.76 | $22.61 | 30,409 |
2016-03-08 | $24.61 | $24.76 | $24.60 | $24.61 | $22.48 | 48,089 |
2016-03-07 | $24.90 | $24.95 | $24.77 | $24.93 | $22.77 | 103,407 |
2016-03-04 | $24.68 | $24.88 | $24.68 | $24.73 | $22.59 | 108,745 |
2016-03-03 | $24.49 | $24.71 | $24.49 | $24.68 | $22.54 | 41,054 |
2016-03-02 | $24.23 | $24.40 | $24.21 | $24.40 | $22.29 | 42,939 |
2016-03-01 | $23.97 | $24.28 | $23.97 | $24.26 | $22.16 | 62,007 |
2016-02-29 | $23.91 | $24.08 | $23.83 | $23.83 | $21.76 | 85,455 |
2016-02-26 | $24.01 | $24.02 | $23.84 | $23.87 | $21.80 | 20,323 |
2016-02-25 | $23.69 | $23.89 | $23.69 | $23.88 | $21.81 | 65,252 |
2016-02-24 | $23.15 | $23.68 | $23.15 | $23.65 | $21.60 | 42,258 |
2016-02-23 | $23.59 | $23.59 | $23.39 | $23.40 | $21.37 | 133,815 |
2016-02-22 | $23.54 | $23.60 | $23.49 | $23.56 | $21.52 | 105,351 |
2016-02-19 | $23.15 | $23.20 | $23.01 | $23.20 | $21.19 | 10,951 |
2016-02-18 | $23.28 | $23.37 | $23.22 | $23.29 | $21.27 | 41,875 |
2016-02-17 | $23.20 | $23.32 | $23.20 | $23.29 | $21.27 | 52,022 |
2016-02-16 | $22.71 | $22.94 | $22.63 | $22.91 | $20.92 | 82,825 |
2016-02-12 | $22.22 | $22.51 | $22.10 | $22.45 | $20.50 | 30,366 |
2016-02-11 | $21.93 | $22.11 | $21.86 | $22.00 | $20.09 | 125,836 |
2016-02-10 | $22.40 | $22.58 | $22.31 | $22.31 | $20.38 | 35,820 |
2016-02-09 | $22.33 | $22.44 | $22.18 | $22.33 | $20.39 | 51,828 |
2016-02-08 | $22.37 | $22.37 | $22.05 | $22.33 | $20.39 | 34,867 |
2016-02-05 | $22.91 | $22.92 | $22.62 | $22.62 | $20.66 | 62,915 |
2016-02-04 | $22.94 | $23.12 | $22.87 | $23.01 | $21.02 | 25,425 |
2016-02-03 | $22.95 | $22.96 | $22.43 | $22.88 | $20.90 | 57,239 |
2016-02-02 | $22.98 | $22.98 | $22.80 | $22.83 | $20.85 | 192,644 |
2016-02-01 | $23.22 | $23.43 | $23.17 | $23.37 | $21.34 | 54,618 |
2016-01-29 | $22.94 | $23.24 | $22.91 | $23.24 | $21.23 | 18,320 |
2016-01-28 | $22.59 | $22.70 | $22.57 | $22.61 | $20.65 | 167,429 |
2016-01-27 | $22.76 | $22.76 | $22.55 | $22.56 | $20.60 | 15,143 |
2016-01-26 | $22.72 | $22.79 | $22.72 | $22.76 | $20.79 | 15,308 |
2016-01-25 | $22.67 | $22.70 | $22.31 | $22.31 | $20.38 | 28,797 |
2016-01-22 | $22.75 | $22.77 | $22.57 | $22.75 | $20.78 | 58,054 |
2016-01-21 | $22.31 | $22.51 | $22.17 | $22.32 | $20.39 | 51,456 |
2016-01-20 | $21.68 | $22.41 | $21.66 | $22.22 | $20.29 | 169,277 |
2016-01-19 | $22.70 | $22.70 | $22.15 | $22.34 | $20.40 | 152,036 |
2016-01-15 | $22.34 | $22.54 | $22.18 | $22.44 | $20.50 | 143,811 |
2016-01-14 | $22.50 | $23.04 | $22.50 | $22.87 | $20.89 | 55,035 |
2016-01-13 | $23.14 | $23.19 | $22.62 | $22.64 | $20.68 | 18,768 |
2016-01-12 | $23.22 | $23.27 | $22.96 | $23.27 | $21.25 | 89,216 |
2016-01-11 | $23.19 | $23.21 | $22.89 | $23.13 | $21.13 | 87,199 |
2016-01-08 | $23.52 | $23.52 | $23.11 | $23.11 | $21.11 | 86,952 |
2016-01-07 | $23.76 | $23.84 | $23.50 | $23.53 | $21.49 | 44,994 |
2016-01-06 | $24.14 | $24.29 | $24.01 | $24.01 | $21.93 | 120,400 |
2016-01-05 | $24.44 | $24.49 | $24.37 | $24.43 | $22.31 | 35,868 |
2016-01-04 | $24.43 | $24.45 | $24.18 | $24.37 | $22.26 | 236,026 |
2015-12-31 | $24.81 | $24.96 | $24.78 | $24.81 | $22.66 | 18,013 |
2015-12-30 | $25.20 | $25.20 | $25.01 | $25.01 | $22.84 | 52,656 |
2015-12-29 | $25.18 | $25.28 | $25.09 | $25.27 | $23.08 | 46,749 |
2015-12-28 | $25.13 | $25.24 | $25.11 | $25.19 | $22.83 | 73,902 |
2015-12-24 | $25.40 | $25.53 | $25.40 | $25.44 | $23.05 | 5,705 |
2015-12-23 | $25.15 | $25.43 | $25.15 | $25.39 | $23.01 | 80,055 |
2015-12-22 | $24.71 | $25.08 | $24.71 | $24.99 | $22.64 | 179,965 |
2015-12-21 | $24.71 | $24.78 | $24.57 | $24.68 | $22.37 | 72,669 |
2015-12-18 | $24.78 | $24.78 | $24.54 | $24.55 | $22.25 | 55,088 |
2015-12-17 | $25.07 | $25.09 | $24.84 | $24.84 | $22.51 | 114,519 |
2015-12-16 | $24.99 | $25.20 | $24.92 | $25.17 | $22.81 | 48,990 |
2015-12-15 | $24.71 | $24.90 | $24.71 | $24.85 | $22.52 | 217,737 |
2015-12-14 | $24.40 | $24.52 | $24.37 | $24.52 | $22.22 | 294,201 |
2015-12-11 | $24.81 | $24.90 | $24.65 | $24.72 | $22.40 | 109,498 |
2015-12-10 | $25.16 | $25.40 | $25.16 | $25.20 | $22.84 | 71,042 |
2015-12-09 | $25.31 | $25.56 | $25.14 | $25.16 | $22.80 | 96,157 |
2015-12-08 | $25.28 | $25.45 | $25.28 | $25.37 | $22.99 | 96,051 |
2015-12-07 | $25.85 | $25.85 | $25.49 | $25.57 | $23.17 | 66,888 |
2015-12-04 | $25.88 | $25.97 | $25.87 | $25.95 | $23.52 | 43,075 |
2015-12-03 | $26.14 | $26.14 | $25.65 | $25.69 | $23.28 | 178,784 |
2015-12-02 | $26.29 | $26.37 | $26.01 | $26.01 | $23.57 | 27,561 |
2015-12-01 | $26.25 | $26.33 | $26.19 | $26.31 | $23.84 | 31,309 |
2015-11-30 | $26.32 | $26.32 | $26.14 | $26.19 | $23.73 | 50,319 |
2015-11-27 | $26.24 | $26.24 | $26.21 | $26.21 | $23.75 | 201 |
2015-11-25 | $26.11 | $26.21 | $26.11 | $26.16 | $23.71 | 6,882 |
2015-11-24 | $25.79 | $26.09 | $25.79 | $26.07 | $23.63 | 91,304 |
2015-11-23 | $25.97 | $25.98 | $25.81 | $25.83 | $23.40 | 31,065 |
2015-11-20 | $25.84 | $25.88 | $25.77 | $25.82 | $23.40 | 66,362 |
2015-11-19 | $25.75 | $25.75 | $25.64 | $25.69 | $23.28 | 32,290 |
2015-11-18 | $25.48 | $25.81 | $25.45 | $25.81 | $23.39 | 80,076 |
2015-11-17 | $25.53 | $25.67 | $25.34 | $25.39 | $23.01 | 62,872 |
2015-11-16 | $25.17 | $25.49 | $25.16 | $25.47 | $23.08 | 70,165 |
2015-11-13 | $25.15 | $25.34 | $25.15 | $25.18 | $22.82 | 84,096 |
2015-11-12 | $25.67 | $25.67 | $25.39 | $25.39 | $23.01 | 22,084 |
2015-11-11 | $26.03 | $26.03 | $25.89 | $25.89 | $23.46 | 24,761 |
2015-11-10 | $26.07 | $26.16 | $26.01 | $26.12 | $23.67 | 73,535 |
2015-11-09 | $26.16 | $26.24 | $26.02 | $26.09 | $23.64 | 153,588 |
2015-11-06 | $26.13 | $26.45 | $26.13 | $26.41 | $23.93 | 49,820 |
2015-11-05 | $26.12 | $26.37 | $26.12 | $26.30 | $23.83 | 37,766 |
2015-11-04 | $26.34 | $26.37 | $26.16 | $26.17 | $23.72 | 21,945 |
2015-11-03 | $26.21 | $26.38 | $26.21 | $26.37 | $23.90 | 36,477 |
2015-11-02 | $25.88 | $26.19 | $25.84 | $26.12 | $23.67 | 83,167 |
2015-10-30 | $25.78 | $25.85 | $25.68 | $25.69 | $23.28 | 16,044 |
2015-10-29 | $25.78 | $25.83 | $25.65 | $25.71 | $23.30 | 56,718 |
2015-10-28 | $25.60 | $25.89 | $25.48 | $25.86 | $23.44 | 49,760 |
2015-10-27 | $25.36 | $25.46 | $25.27 | $25.31 | $22.94 | 93,509 |
2015-10-26 | $25.77 | $25.77 | $25.62 | $25.62 | $23.22 | 45,562 |
2015-10-23 | $25.76 | $25.84 | $25.62 | $25.78 | $23.36 | 70,729 |
2015-10-22 | $25.64 | $25.73 | $25.53 | $25.57 | $23.17 | 79,959 |
2015-10-21 | $25.70 | $25.70 | $25.39 | $25.39 | $23.01 | 29,484 |
2015-10-20 | $25.71 | $25.76 | $25.63 | $25.68 | $23.27 | 110,592 |
2015-10-19 | $25.53 | $25.65 | $25.52 | $25.62 | $23.22 | 23,693 |
2015-10-16 | $25.53 | $25.61 | $25.42 | $25.58 | $23.18 | 184,603 |
2015-10-15 | $25.27 | $25.59 | $25.22 | $25.59 | $23.19 | 114,441 |
2015-10-14 | $25.48 | $25.51 | $25.21 | $25.24 | $22.87 | 71,491 |
2015-10-13 | $25.76 | $25.77 | $25.42 | $25.42 | $23.04 | 55,776 |
2015-10-12 | $25.59 | $25.69 | $25.57 | $25.66 | $23.25 | 89,800 |
2015-10-09 | $25.72 | $25.73 | $25.64 | $25.67 | $23.26 | 52,901 |
2015-10-08 | $25.41 | $25.70 | $25.41 | $25.66 | $23.25 | 47,201 |
2015-10-07 | $25.29 | $25.39 | $25.14 | $25.34 | $22.96 | 251,183 |
2015-10-06 | $25.07 | $25.14 | $25.03 | $25.14 | $22.78 | 70,750 |
2015-10-05 | $24.83 | $25.08 | $24.83 | $25.06 | $22.71 | 87,333 |
2015-10-02 | $23.84 | $24.39 | $23.84 | $24.39 | $22.10 | 122,627 |
2015-10-01 | $24.10 | $24.15 | $23.89 | $23.99 | $21.74 | 103,904 |
2015-09-30 | $24.09 | $24.16 | $23.98 | $24.16 | $21.89 | 53,060 |
2015-09-29 | $23.91 | $24.04 | $23.72 | $23.82 | $21.59 | 31,176 |
2015-09-28 | $24.36 | $24.36 | $23.87 | $23.87 | $21.63 | 64,433 |
2015-09-25 | $24.79 | $24.79 | $24.46 | $24.49 | $22.19 | 55,784 |
2015-09-24 | $24.64 | $24.68 | $24.40 | $24.65 | $22.34 | 51,110 |
2015-09-23 | $24.79 | $24.83 | $24.57 | $24.65 | $22.34 | 109,373 |
2015-09-22 | $24.81 | $24.81 | $24.60 | $24.71 | $22.39 | 84,289 |
2015-09-21 | $25.14 | $25.33 | $25.03 | $25.08 | $22.71 | 84,380 |
2015-09-18 | $25.06 | $25.25 | $24.96 | $24.96 | $22.60 | 31,937 |
2015-09-17 | $25.40 | $25.69 | $25.40 | $25.48 | $23.07 | 136,406 |
2015-09-16 | $25.23 | $25.48 | $25.23 | $25.47 | $23.06 | 147,914 |
2015-09-15 | $25.02 | $25.25 | $25.02 | $25.24 | $22.85 | 202,540 |
2015-09-14 | $25.03 | $25.03 | $24.90 | $24.91 | $22.55 | 120,949 |
2015-09-11 | $24.91 | $25.00 | $24.82 | $24.99 | $22.63 | 262,070 |
2015-09-10 | $24.94 | $25.18 | $24.94 | $25.01 | $22.64 | 60,195 |
2015-09-09 | $25.33 | $25.34 | $25.04 | $25.07 | $22.70 | 84,023 |
2015-09-08 | $25.09 | $25.26 | $25.09 | $25.26 | $22.87 | 113,051 |
2015-09-04 | $24.87 | $24.88 | $24.73 | $24.83 | $22.48 | 49,770 |
2015-09-03 | $25.19 | $25.27 | $25.03 | $25.04 | $22.67 | 78,919 |
2015-09-02 | $24.95 | $24.95 | $24.70 | $24.91 | $22.55 | 98,463 |
ESS Vident Core US Equity ETF (VUSE) News Headlines
Recent ESS Vident Core US Equity ETF (VUSE) News
Similar Companies to ESS Vident Core US Equity ETF (VUSE) 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 | -- | -- | -- |