Invesco S&P SmallCap Low Volatility ETF (XSLV) Exchange: NYSE ARCA
Data as of May 2, 2025
$43.78 ($0.39) 0.90%
Invesco S&P SmallCap Low Volatility ETF - Daily Information
Click for more stock information on Invesco S&P SmallCap Low Volatility ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $43.40 |
Previous Close | $43.78 |
High | $43.89 |
Low | $43.40 |
Adjusted Open | $43.40 |
Previous Adjusted Close | $43.78 |
Adjusted High | $43.89 |
Adjusted Low | $43.40 |
About Invesco S&P SmallCap Low Volatility ETF (XSLV)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index. Strictly in accordance with its procedures and mandated guidelines, S&P DJI selects for inclusion in the Underlying Index the 120 securities that it has determined have the lowest volatility over the past 12 months out of the 600 small-capitalization securities that are contained in the S&P SmallCap 600® Index. Volatility is a statistical measurement of the magnitude of up and down asset price fluctuations (increases or decreases in a stock’s price) over time. S&P DJI weights the 120 securities within the Underlying Index based upon the inverse of each security’s volatility, with the least volatile securities receiving the highest weights in the Underlying Index. As of August 31, 2019, the Underlying Index was comprised of 120 securities with market capitalizations ranging from $494.7 million to $4.7 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of August 31, 2019, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.
Invest in Invesco S&P SmallCap Low Volatility ETF (XSLV)
Historical Stock Data for Invesco S&P SmallCap Low Volatility ETF (XSLV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $43.40 | $43.89 | $43.40 | $43.78 | $43.78 | 11,742 |
2025-04-16 | $43.46 | $43.70 | $42.98 | $43.39 | $43.39 | 41,861 |
2025-04-15 | $43.59 | $43.94 | $43.52 | $43.55 | $43.55 | 287,489 |
2025-04-14 | $43.46 | $43.83 | $43.23 | $43.73 | $43.73 | 15,133 |
2025-04-11 | $42.46 | $43.27 | $42.19 | $43.16 | $43.16 | 83,256 |
2025-04-10 | $42.77 | $43.08 | $41.91 | $42.61 | $42.61 | 13,469 |
2025-04-09 | $41.00 | $44.07 | $40.94 | $43.68 | $43.68 | 22,421 |
2025-04-08 | $43.38 | $43.38 | $41.07 | $41.42 | $41.42 | 28,213 |
2025-04-07 | $42.22 | $44.18 | $41.58 | $42.46 | $42.46 | 90,432 |
2025-04-04 | $43.92 | $44.48 | $43.28 | $43.58 | $43.58 | 36,314 |
2025-04-03 | $45.50 | $45.61 | $45.06 | $45.06 | $45.06 | 12,337 |
2025-04-02 | $46.04 | $46.77 | $46.04 | $46.68 | $46.68 | 15,769 |
2025-04-01 | $46.03 | $46.55 | $45.92 | $46.39 | $46.39 | 9,104 |
2025-03-31 | $45.50 | $46.38 | $45.50 | $46.18 | $46.18 | 12,078 |
2025-03-28 | $46.16 | $46.16 | $45.56 | $45.80 | $45.80 | 8,770 |
2025-03-27 | $45.99 | $46.39 | $45.99 | $46.16 | $46.16 | 17,304 |
2025-03-26 | $45.99 | $46.20 | $45.90 | $46.06 | $46.06 | 4,989 |
2025-03-25 | $46.15 | $46.15 | $45.84 | $45.91 | $45.91 | 25,291 |
2025-03-24 | $45.81 | $46.22 | $45.81 | $46.22 | $46.22 | 12,347 |
2025-03-21 | $45.61 | $45.63 | $45.30 | $45.43 | $45.41 | 17,176 |
2025-03-20 | $45.88 | $46.19 | $45.88 | $45.95 | $45.93 | 19,564 |
2025-03-19 | $45.86 | $46.21 | $45.69 | $46.08 | $46.06 | 7,847 |
2025-03-18 | $45.91 | $46.04 | $45.75 | $45.90 | $45.88 | 13,174 |
2025-03-17 | $45.65 | $46.22 | $45.65 | $46.14 | $46.11 | 27,225 |
2025-03-14 | $45.26 | $45.73 | $45.21 | $45.72 | $45.72 | 10,291 |
2025-03-13 | $45.31 | $45.56 | $45.03 | $45.03 | $45.03 | 25,889 |
2025-03-12 | $46.06 | $46.06 | $45.14 | $45.52 | $45.52 | 13,692 |
2025-03-11 | $46.59 | $46.68 | $45.76 | $45.92 | $45.92 | 38,972 |
2025-03-10 | $46.59 | $47.12 | $46.17 | $46.42 | $46.42 | 22,211 |
2025-03-07 | $46.48 | $47.09 | $46.48 | $46.95 | $46.95 | 42,628 |
2025-03-06 | $46.28 | $46.73 | $46.27 | $46.58 | $46.58 | 11,461 |
2025-03-05 | $46.42 | $46.87 | $46.24 | $46.71 | $46.71 | 12,429 |
2025-03-04 | $46.86 | $46.93 | $46.55 | $46.55 | $46.55 | 13,029 |
2025-03-03 | $47.39 | $47.65 | $46.98 | $47.13 | $47.13 | 22,842 |
2025-02-28 | $47.02 | $47.54 | $47.02 | $47.53 | $47.53 | 124,413 |
2025-02-27 | $47.21 | $47.27 | $47.05 | $47.06 | $47.06 | 7,533 |
2025-02-26 | $47.59 | $47.60 | $47.07 | $47.25 | $47.25 | 9,461 |
2025-02-25 | $47.14 | $47.71 | $47.14 | $47.53 | $47.53 | 10,612 |
2025-02-24 | $47.15 | $47.30 | $47.02 | $47.02 | $47.02 | 10,707 |
2025-02-21 | $47.63 | $47.63 | $46.86 | $47.07 | $47.07 | 18,374 |
2025-02-20 | $47.35 | $47.56 | $47.26 | $47.47 | $47.47 | 12,386 |
2025-02-19 | $47.42 | $47.70 | $47.32 | $47.57 | $47.57 | 10,824 |
2025-02-18 | $47.46 | $47.87 | $47.46 | $47.72 | $47.72 | 12,889 |
2025-02-14 | $47.99 | $48.14 | $47.64 | $47.64 | $47.64 | 7,012 |
2025-02-13 | $47.40 | $47.92 | $47.40 | $47.87 | $47.87 | 5,939 |
2025-02-12 | $47.11 | $47.52 | $47.11 | $47.28 | $47.28 | 11,324 |
2025-02-11 | $47.26 | $47.84 | $47.26 | $47.84 | $47.84 | 12,969 |
2025-02-10 | $47.43 | $47.58 | $47.28 | $47.42 | $47.42 | 10,502 |
2025-02-07 | $47.68 | $47.68 | $47.32 | $47.45 | $47.45 | 10,987 |
2025-02-06 | $47.64 | $47.85 | $47.54 | $47.77 | $47.77 | 9,924 |
2025-02-05 | $47.48 | $47.68 | $47.40 | $47.59 | $47.59 | 12,404 |
2025-02-04 | $47.12 | $47.47 | $47.09 | $47.35 | $47.35 | 20,278 |
2025-02-03 | $46.93 | $47.32 | $46.81 | $47.19 | $47.19 | 12,331 |
2025-01-31 | $47.99 | $48.00 | $47.50 | $47.69 | $47.69 | 12,270 |
2025-01-30 | $47.69 | $48.14 | $47.69 | $47.91 | $47.91 | 30,283 |
2025-01-29 | $47.79 | $47.97 | $47.39 | $47.56 | $47.56 | 13,173 |
2025-01-28 | $48.23 | $48.34 | $47.92 | $47.97 | $47.97 | 10,731 |
2025-01-27 | $47.32 | $48.19 | $47.32 | $48.14 | $48.14 | 24,223 |
2025-01-24 | $47.53 | $47.63 | $47.36 | $47.45 | $47.45 | 43,641 |
2025-01-23 | $47.30 | $47.58 | $47.24 | $47.50 | $47.50 | 18,466 |
2025-01-22 | $47.81 | $47.87 | $47.37 | $47.42 | $47.42 | 9,979 |
2025-01-21 | $47.86 | $48.11 | $47.86 | $48.11 | $48.11 | 9,592 |
2025-01-17 | $47.81 | $47.81 | $47.35 | $47.49 | $47.49 | 6,523 |
2025-01-16 | $46.98 | $47.51 | $46.98 | $47.51 | $47.51 | 9,972 |
2025-01-15 | $47.51 | $47.51 | $46.93 | $47.06 | $47.06 | 5,457 |
2025-01-14 | $46.11 | $46.61 | $46.11 | $46.60 | $46.60 | 15,094 |
2025-01-13 | $45.24 | $45.83 | $45.24 | $45.83 | $45.83 | 13,225 |
2025-01-10 | $46.07 | $46.07 | $45.23 | $45.53 | $45.53 | 17,110 |
2025-01-08 | $46.08 | $46.50 | $45.96 | $46.43 | $46.43 | 63,518 |
2025-01-07 | $46.80 | $46.88 | $46.14 | $46.34 | $46.34 | 16,249 |
2025-01-06 | $47.28 | $47.32 | $46.57 | $46.61 | $46.61 | 11,874 |
2025-01-03 | $46.80 | $47.18 | $46.76 | $47.18 | $47.18 | 8,632 |
2025-01-02 | $47.58 | $47.58 | $46.72 | $46.90 | $46.90 | 4,729 |
2024-12-31 | $47.15 | $47.48 | $47.06 | $47.23 | $47.23 | 12,159 |
2024-12-30 | $46.96 | $47.16 | $46.60 | $46.97 | $46.97 | 13,024 |
2024-12-27 | $47.64 | $47.64 | $46.89 | $47.28 | $47.28 | 15,835 |
2024-12-26 | $47.32 | $47.79 | $47.17 | $47.79 | $47.79 | 14,082 |
2024-12-24 | $47.10 | $47.42 | $47.02 | $47.42 | $47.42 | 1,792 |
2024-12-23 | $47.16 | $47.16 | $46.88 | $47.09 | $47.09 | 15,995 |
2024-12-20 | $47.53 | $48.36 | $47.53 | $47.82 | $47.26 | 13,825 |
2024-12-19 | $48.13 | $48.34 | $47.74 | $47.77 | $47.22 | 9,757 |
2024-12-18 | $49.64 | $49.71 | $47.68 | $47.76 | $47.21 | 12,781 |
2024-12-17 | $50.06 | $50.06 | $49.47 | $49.49 | $48.92 | 16,761 |
2024-12-16 | $49.92 | $50.32 | $49.92 | $50.10 | $49.52 | 10,795 |
2024-12-13 | $50.19 | $50.19 | $49.91 | $49.99 | $49.41 | 5,067 |
2024-12-12 | $50.34 | $50.44 | $50.21 | $50.21 | $49.63 | 9,051 |
2024-12-11 | $50.42 | $50.60 | $50.40 | $50.40 | $49.82 | 8,662 |
2024-12-10 | $50.20 | $50.65 | $49.99 | $50.35 | $49.77 | 7,225 |
2024-12-09 | $50.30 | $50.65 | $50.30 | $50.39 | $49.81 | 7,371 |
2024-12-06 | $50.48 | $50.50 | $50.21 | $50.31 | $49.73 | 13,379 |
2024-12-05 | $50.65 | $50.72 | $50.45 | $50.45 | $49.87 | 13,266 |
2024-12-04 | $50.62 | $50.84 | $50.58 | $50.84 | $50.25 | 8,906 |
2024-12-03 | $51.09 | $51.09 | $50.72 | $50.75 | $50.17 | 3,310 |
2024-12-02 | $51.11 | $51.16 | $50.74 | $51.09 | $50.50 | 8,705 |
2024-11-29 | $50.87 | $51.24 | $50.87 | $51.06 | $51.06 | 5,193 |
2024-11-27 | $51.23 | $51.27 | $50.91 | $50.92 | $50.92 | 7,806 |
2024-11-26 | $51.12 | $51.12 | $50.71 | $50.99 | $50.99 | 40,496 |
2024-11-25 | $51.16 | $51.77 | $51.16 | $51.34 | $51.34 | 14,947 |
2024-11-22 | $50.23 | $50.76 | $50.23 | $50.70 | $50.70 | 11,016 |
2024-11-21 | $49.78 | $50.28 | $49.78 | $50.21 | $50.21 | 8,868 |
2024-11-20 | $49.57 | $49.64 | $49.31 | $49.57 | $49.57 | 10,184 |
2024-11-19 | $49.03 | $49.70 | $49.03 | $49.63 | $49.63 | 14,666 |
2024-11-18 | $49.38 | $49.71 | $49.38 | $49.53 | $49.53 | 13,165 |
2024-11-15 | $49.73 | $49.88 | $49.35 | $49.46 | $49.46 | 8,768 |
2024-11-14 | $50.24 | $50.24 | $49.53 | $49.63 | $49.63 | 9,220 |
2024-11-13 | $50.73 | $50.88 | $50.10 | $50.16 | $50.16 | 17,493 |
2024-11-12 | $50.72 | $51.12 | $50.48 | $50.54 | $50.54 | 8,735 |
2024-11-11 | $50.76 | $51.22 | $50.76 | $50.98 | $50.98 | 10,610 |
2024-11-08 | $50.22 | $50.60 | $50.22 | $50.47 | $50.47 | 9,073 |
2024-11-07 | $50.67 | $50.67 | $50.09 | $50.10 | $50.10 | 7,909 |
2024-11-06 | $49.48 | $50.83 | $49.48 | $50.78 | $50.78 | 12,801 |
2024-11-05 | $47.14 | $47.92 | $47.14 | $47.91 | $47.91 | 11,582 |
2024-11-04 | $46.93 | $47.34 | $46.93 | $47.14 | $47.14 | 10,114 |
2024-11-01 | $47.19 | $47.37 | $46.89 | $46.92 | $46.92 | 6,737 |
2024-10-31 | $47.63 | $47.65 | $46.98 | $46.98 | $46.98 | 147,622 |
2024-10-30 | $47.56 | $48.26 | $47.56 | $47.69 | $47.69 | 8,499 |
2024-10-29 | $47.60 | $47.71 | $47.38 | $47.66 | $47.66 | 10,412 |
2024-10-28 | $47.50 | $47.89 | $47.50 | $47.81 | $47.81 | 10,464 |
2024-10-25 | $47.81 | $47.86 | $47.27 | $47.29 | $47.29 | 3,773 |
2024-10-24 | $47.61 | $47.69 | $47.38 | $47.54 | $47.54 | 19,068 |
2024-10-23 | $47.42 | $47.60 | $47.16 | $47.39 | $47.39 | 22,325 |
2024-10-22 | $47.60 | $47.72 | $47.48 | $47.64 | $47.64 | 17,879 |
2024-10-21 | $48.37 | $48.37 | $47.67 | $47.68 | $47.68 | 12,444 |
2024-10-18 | $48.77 | $48.77 | $48.43 | $48.43 | $48.43 | 10,176 |
2024-10-17 | $48.69 | $48.78 | $48.44 | $48.69 | $48.69 | 18,639 |
2024-10-16 | $48.26 | $48.87 | $48.26 | $48.74 | $48.74 | 10,046 |
2024-10-15 | $47.85 | $48.66 | $47.85 | $48.15 | $48.15 | 9,565 |
2024-10-14 | $47.65 | $47.93 | $47.61 | $47.93 | $47.93 | 9,377 |
2024-10-11 | $47.28 | $47.72 | $47.27 | $47.66 | $47.66 | 16,838 |
2024-10-10 | $46.99 | $47.00 | $46.79 | $46.94 | $46.94 | 17,937 |
2024-10-09 | $47.04 | $47.54 | $47.04 | $47.32 | $47.32 | 211,956 |
2024-10-08 | $47.05 | $47.24 | $46.95 | $47.08 | $47.08 | 16,689 |
2024-10-07 | $47.35 | $47.35 | $46.81 | $47.03 | $47.03 | 8,592 |
2024-10-04 | $47.33 | $47.53 | $47.22 | $47.48 | $47.48 | 5,511 |
2024-10-03 | $47.16 | $47.22 | $46.87 | $46.98 | $46.98 | 20,946 |
2024-10-02 | $47.49 | $47.66 | $47.38 | $47.41 | $47.41 | 7,150 |
2024-10-01 | $48.12 | $48.12 | $47.51 | $47.70 | $47.70 | 10,046 |
2024-09-30 | $47.76 | $48.21 | $47.76 | $48.12 | $48.12 | 11,991 |
2024-09-27 | $48.10 | $48.34 | $47.79 | $47.93 | $47.93 | 8,281 |
2024-09-26 | $47.90 | $48.03 | $47.73 | $47.76 | $47.76 | 12,236 |
2024-09-25 | $47.90 | $47.95 | $47.56 | $47.56 | $47.56 | 7,002 |
2024-09-24 | $47.96 | $47.98 | $47.86 | $47.89 | $47.89 | 12,900 |
2024-09-23 | $47.81 | $48.17 | $47.81 | $47.93 | $47.93 | 8,819 |
2024-09-20 | $48.44 | $48.69 | $48.06 | $48.06 | $48.06 | 4,630 |
2024-09-19 | $48.71 | $48.71 | $48.31 | $48.57 | $48.57 | 9,022 |
2024-09-18 | $48.02 | $48.79 | $47.83 | $48.07 | $48.07 | 12,174 |
2024-09-17 | $48.10 | $48.47 | $47.96 | $48.02 | $48.02 | 12,526 |
2024-09-16 | $47.74 | $47.94 | $47.66 | $47.83 | $47.83 | 23,111 |
2024-09-13 | $47.13 | $47.70 | $47.13 | $47.70 | $47.70 | 35,066 |
2024-09-12 | $46.37 | $46.91 | $46.27 | $46.79 | $46.79 | 17,449 |
2024-09-11 | $46.24 | $46.35 | $45.48 | $46.21 | $46.21 | 316,861 |
2024-09-10 | $46.40 | $46.50 | $45.99 | $46.46 | $46.46 | 11,003 |
2024-09-09 | $46.60 | $46.60 | $46.30 | $46.46 | $46.46 | 6,408 |
2024-09-06 | $47.12 | $47.13 | $46.49 | $46.56 | $46.56 | 12,830 |
2024-09-05 | $47.50 | $47.50 | $46.98 | $47.10 | $47.10 | 21,271 |
2024-09-04 | $47.32 | $47.56 | $47.28 | $47.36 | $47.36 | 25,784 |
2024-09-03 | $47.88 | $47.90 | $47.36 | $47.39 | $47.39 | 23,037 |
2024-08-30 | $47.98 | $48.28 | $47.72 | $48.25 | $48.25 | 8,283 |
2024-08-29 | $47.53 | $48.05 | $47.53 | $47.80 | $47.80 | 10,408 |
2024-08-28 | $47.41 | $47.87 | $47.40 | $47.63 | $47.63 | 14,177 |
2024-08-27 | $47.40 | $47.62 | $47.37 | $47.51 | $47.51 | 11,400 |
2024-08-26 | $47.90 | $48.09 | $47.62 | $47.63 | $47.63 | 23,465 |
2024-08-23 | $46.84 | $47.84 | $46.84 | $47.59 | $47.59 | 14,638 |
2024-08-22 | $46.78 | $46.86 | $46.61 | $46.61 | $46.61 | 13,844 |
2024-08-21 | $46.44 | $46.84 | $46.37 | $46.84 | $46.84 | 46,585 |
2024-08-20 | $46.74 | $46.74 | $46.30 | $46.39 | $46.39 | 19,812 |
2024-08-19 | $46.39 | $46.75 | $46.39 | $46.73 | $46.73 | 15,747 |
2024-08-16 | $46.24 | $46.69 | $46.24 | $46.40 | $46.40 | 17,439 |
2024-08-15 | $46.15 | $46.61 | $46.11 | $46.35 | $46.35 | 15,042 |
2024-08-14 | $45.70 | $45.75 | $45.46 | $45.59 | $45.59 | 23,435 |
2024-08-13 | $45.16 | $45.74 | $45.12 | $45.65 | $45.65 | 27,216 |
2024-08-12 | $45.49 | $45.49 | $44.93 | $45.08 | $45.08 | 15,064 |
2024-08-09 | $45.54 | $45.54 | $45.28 | $45.52 | $45.52 | 22,879 |
2024-08-08 | $45.45 | $45.58 | $45.40 | $45.49 | $45.49 | 16,146 |
2024-08-07 | $45.72 | $45.82 | $44.98 | $44.99 | $44.99 | 17,640 |
2024-08-06 | $45.03 | $45.72 | $44.86 | $45.31 | $45.31 | 27,045 |
2024-08-05 | $44.89 | $45.47 | $44.52 | $44.93 | $44.93 | 30,286 |
2024-08-02 | $46.37 | $46.55 | $46.08 | $46.42 | $46.42 | 118,574 |
2024-08-01 | $48.14 | $48.46 | $47.01 | $47.30 | $47.30 | 36,992 |
2024-07-31 | $48.42 | $48.85 | $48.00 | $48.06 | $48.06 | 28,885 |
2024-07-30 | $47.89 | $48.32 | $47.84 | $48.32 | $48.32 | 19,998 |
2024-07-29 | $48.22 | $48.25 | $47.70 | $47.84 | $47.84 | 22,005 |
2024-07-26 | $47.90 | $48.13 | $47.77 | $48.10 | $48.10 | 24,528 |
2024-07-25 | $46.87 | $48.00 | $46.87 | $47.51 | $47.51 | 47,948 |
2024-07-24 | $47.15 | $47.59 | $46.79 | $46.79 | $46.79 | 40,860 |
2024-07-23 | $46.88 | $47.64 | $46.83 | $47.45 | $47.45 | 43,683 |
2024-07-22 | $46.55 | $47.08 | $46.25 | $47.04 | $47.04 | 14,326 |
2024-07-19 | $46.75 | $46.81 | $46.41 | $46.45 | $46.45 | 30,036 |
2024-07-18 | $47.07 | $47.74 | $46.77 | $46.87 | $46.87 | 17,355 |
2024-07-17 | $46.79 | $47.72 | $46.79 | $47.32 | $47.32 | 15,836 |
2024-07-16 | $45.98 | $47.14 | $45.98 | $47.14 | $47.14 | 32,413 |
2024-07-15 | $45.45 | $46.06 | $45.45 | $45.77 | $45.77 | 22,954 |
2024-07-12 | $45.09 | $45.56 | $45.09 | $45.24 | $45.24 | 12,170 |
2024-07-11 | $43.96 | $44.97 | $43.96 | $44.90 | $44.90 | 10,306 |
2024-07-10 | $43.30 | $43.71 | $43.30 | $43.71 | $43.71 | 14,699 |
2024-07-09 | $43.40 | $43.44 | $43.23 | $43.25 | $43.25 | 7,754 |
2024-07-08 | $43.52 | $43.78 | $43.52 | $43.56 | $43.56 | 20,088 |
2024-07-05 | $43.51 | $43.51 | $43.28 | $43.41 | $43.41 | 7,860 |
2024-07-03 | $43.62 | $43.73 | $43.52 | $43.55 | $43.55 | 9,638 |
2024-07-02 | $43.49 | $43.67 | $43.45 | $43.67 | $43.67 | 22,381 |
2024-07-01 | $43.68 | $43.68 | $43.17 | $43.36 | $43.36 | 12,833 |
2024-06-28 | $43.61 | $43.70 | $43.43 | $43.66 | $43.66 | 155,007 |
2024-06-27 | $43.21 | $43.34 | $43.13 | $43.30 | $43.30 | 45,467 |
2024-06-26 | $42.85 | $43.13 | $42.85 | $43.13 | $43.13 | 30,949 |
2024-06-25 | $43.25 | $43.25 | $42.89 | $43.09 | $43.09 | 12,155 |
2024-06-24 | $43.03 | $43.58 | $43.03 | $43.33 | $43.33 | 13,227 |
2024-06-21 | $43.05 | $43.30 | $42.93 | $43.14 | $43.14 | 14,606 |
2024-06-20 | $42.99 | $43.25 | $42.93 | $43.10 | $43.10 | 42,030 |
2024-06-18 | $43.07 | $43.27 | $43.05 | $43.16 | $43.16 | 29,872 |
2024-06-17 | $42.60 | $43.14 | $42.60 | $43.12 | $43.12 | 18,620 |
2024-06-14 | $42.81 | $42.81 | $42.63 | $42.74 | $42.74 | 40,270 |
2024-06-13 | $43.38 | $43.38 | $42.89 | $43.18 | $43.18 | 15,883 |
2024-06-12 | $43.52 | $43.99 | $43.30 | $43.34 | $43.34 | 16,910 |
2024-06-11 | $42.79 | $42.93 | $42.62 | $42.87 | $42.87 | 36,941 |
2024-06-10 | $42.92 | $42.98 | $42.60 | $42.92 | $42.92 | 52,188 |
2024-06-07 | $43.23 | $43.42 | $43.12 | $43.21 | $43.21 | 29,179 |
2024-06-06 | $43.63 | $43.75 | $43.48 | $43.61 | $43.61 | 20,814 |
2024-06-05 | $43.65 | $43.81 | $43.50 | $43.72 | $43.72 | 15,997 |
2024-06-04 | $43.72 | $43.83 | $43.64 | $43.71 | $43.71 | 7,660 |
2024-06-03 | $44.15 | $44.15 | $43.75 | $43.86 | $43.86 | 31,411 |
2024-05-31 | $43.52 | $44.00 | $43.52 | $44.00 | $44.00 | 17,472 |
2024-05-30 | $43.10 | $43.50 | $43.10 | $43.39 | $43.39 | 10,733 |
2024-05-29 | $42.99 | $43.11 | $42.91 | $42.91 | $42.91 | 17,091 |
2024-05-28 | $43.88 | $43.89 | $43.38 | $43.47 | $43.47 | 14,202 |
2024-05-24 | $43.61 | $43.76 | $43.57 | $43.76 | $43.76 | 60,990 |
2024-05-23 | $44.00 | $44.00 | $43.38 | $43.43 | $43.43 | 15,808 |
2024-05-22 | $44.16 | $44.29 | $44.04 | $44.05 | $44.05 | 7,923 |
2024-05-21 | $44.09 | $44.32 | $44.09 | $44.29 | $44.29 | 13,873 |
2024-05-20 | $44.43 | $44.58 | $44.24 | $44.24 | $44.24 | 15,582 |
2024-05-17 | $44.49 | $44.53 | $44.41 | $44.46 | $44.46 | 7,783 |
2024-05-16 | $44.42 | $44.52 | $44.42 | $44.51 | $44.51 | 10,750 |
2024-05-15 | $44.63 | $44.66 | $44.46 | $44.49 | $44.49 | 20,606 |
2024-05-14 | $44.53 | $44.59 | $44.25 | $44.43 | $44.43 | 23,323 |
2024-05-13 | $44.41 | $44.58 | $44.29 | $44.29 | $44.29 | 23,358 |
2024-05-10 | $44.38 | $44.38 | $44.13 | $44.30 | $44.30 | 24,934 |
2024-05-09 | $43.94 | $44.44 | $43.94 | $44.44 | $44.44 | 21,643 |
2024-05-08 | $43.66 | $44.01 | $43.66 | $44.00 | $44.00 | 18,225 |
2024-05-07 | $43.62 | $44.11 | $43.62 | $44.00 | $44.00 | 19,150 |
2024-05-06 | $43.44 | $43.60 | $43.44 | $43.57 | $43.57 | 15,470 |
2024-05-03 | $43.61 | $43.61 | $43.05 | $43.22 | $43.22 | 16,049 |
2024-05-02 | $43.19 | $43.26 | $42.94 | $43.20 | $43.20 | 17,734 |
2024-05-01 | $42.54 | $43.26 | $42.54 | $42.83 | $42.83 | 26,863 |
2024-04-30 | $42.64 | $42.78 | $42.54 | $42.54 | $42.54 | 27,329 |
2024-04-29 | $42.82 | $43.04 | $42.82 | $42.91 | $42.91 | 20,837 |
2024-04-26 | $42.61 | $42.90 | $42.61 | $42.72 | $42.72 | 16,425 |
2024-04-25 | $42.70 | $42.70 | $42.46 | $42.54 | $42.54 | 22,405 |
2024-04-24 | $42.98 | $43.00 | $42.73 | $42.94 | $42.94 | 13,389 |
2024-04-23 | $42.37 | $43.20 | $42.37 | $43.05 | $43.05 | 15,775 |
2024-04-22 | $42.29 | $42.68 | $42.27 | $42.44 | $42.44 | 15,003 |
2024-04-19 | $41.48 | $42.30 | $41.48 | $42.18 | $42.18 | 19,655 |
2024-04-18 | $41.58 | $41.94 | $41.57 | $41.65 | $41.65 | 9,661 |
2024-04-17 | $41.71 | $41.83 | $41.40 | $41.42 | $41.42 | 14,124 |
2024-04-16 | $41.69 | $41.77 | $41.44 | $41.58 | $41.58 | 22,258 |
2024-04-15 | $42.27 | $42.39 | $41.68 | $41.88 | $41.88 | 26,621 |
2024-04-12 | $42.40 | $42.48 | $42.02 | $42.09 | $42.09 | 17,183 |
2024-04-11 | $42.54 | $42.75 | $42.36 | $42.54 | $42.54 | 17,107 |
2024-04-10 | $42.66 | $42.66 | $42.08 | $42.37 | $42.37 | 18,063 |
2024-04-09 | $43.43 | $43.51 | $43.22 | $43.41 | $43.41 | 15,168 |
2024-04-08 | $43.10 | $43.38 | $43.10 | $43.27 | $43.27 | 50,343 |
2024-04-05 | $42.83 | $43.14 | $42.83 | $42.98 | $42.98 | 14,826 |
2024-04-04 | $43.40 | $43.48 | $42.82 | $42.92 | $42.92 | 21,415 |
2024-04-03 | $42.85 | $43.21 | $42.85 | $43.07 | $43.07 | 27,878 |
2024-04-02 | $43.30 | $43.31 | $42.84 | $42.99 | $42.99 | 15,704 |
2024-04-01 | $44.21 | $44.21 | $43.57 | $43.58 | $43.58 | 22,592 |
2024-03-28 | $44.02 | $44.39 | $44.02 | $44.21 | $44.21 | 16,703 |
2024-03-27 | $43.38 | $44.01 | $43.38 | $44.01 | $44.01 | 26,337 |
2024-03-26 | $43.31 | $43.40 | $43.17 | $43.25 | $43.25 | 41,241 |
2024-03-25 | $43.43 | $43.58 | $43.22 | $43.22 | $43.22 | 21,383 |
2024-03-22 | $43.97 | $43.97 | $43.34 | $43.34 | $43.34 | 21,910 |
2024-03-21 | $43.57 | $44.00 | $43.57 | $43.98 | $43.98 | 27,425 |
2024-03-20 | $42.94 | $43.61 | $42.90 | $43.48 | $43.48 | 38,109 |
2024-03-19 | $42.61 | $43.14 | $42.61 | $43.01 | $43.01 | 11,202 |
2024-03-18 | $42.91 | $43.11 | $42.74 | $42.77 | $42.77 | 29,677 |
2024-03-15 | $43.00 | $43.31 | $42.94 | $43.23 | $42.96 | 35,990 |
2024-03-14 | $43.43 | $43.43 | $42.83 | $43.07 | $42.80 | 13,473 |
2024-03-13 | $43.56 | $43.77 | $43.52 | $43.57 | $43.30 | 14,201 |
2024-03-12 | $43.51 | $43.69 | $43.35 | $43.55 | $43.28 | 33,008 |
2024-03-11 | $43.46 | $43.63 | $43.40 | $43.63 | $43.36 | 16,535 |
2024-03-08 | $43.66 | $43.92 | $43.51 | $43.60 | $43.33 | 20,226 |
2024-03-07 | $43.52 | $43.76 | $43.37 | $43.50 | $43.23 | 17,154 |
2024-03-06 | $43.40 | $43.48 | $43.21 | $43.35 | $43.08 | 27,841 |
2024-03-05 | $43.31 | $43.59 | $43.09 | $43.18 | $42.91 | 18,095 |
2024-03-04 | $43.36 | $43.59 | $43.36 | $43.47 | $43.20 | 14,136 |
2024-03-01 | $43.21 | $43.47 | $43.05 | $43.37 | $43.37 | 9,798 |
2024-02-29 | $43.28 | $43.62 | $43.14 | $43.39 | $43.39 | 37,674 |
2024-02-28 | $42.96 | $43.40 | $42.96 | $43.14 | $43.14 | 59,200 |
2024-02-27 | $43.19 | $43.25 | $43.01 | $43.20 | $43.20 | 10,732 |
2024-02-26 | $43.17 | $43.24 | $42.96 | $43.16 | $43.16 | 21,664 |
2024-02-23 | $43.15 | $43.50 | $43.10 | $43.28 | $43.28 | 27,856 |
2024-02-22 | $43.31 | $43.31 | $42.88 | $43.21 | $43.21 | 45,467 |
2024-02-21 | $43.16 | $43.37 | $43.09 | $43.34 | $43.34 | 28,993 |
2024-02-20 | $43.03 | $43.45 | $43.03 | $43.32 | $43.32 | 25,315 |
2024-02-16 | $43.35 | $43.73 | $43.27 | $43.37 | $43.37 | 23,059 |
2024-02-15 | $43.07 | $43.88 | $43.07 | $43.85 | $43.85 | 35,898 |
2024-02-14 | $42.72 | $43.12 | $42.48 | $42.95 | $42.95 | 31,540 |
2024-02-13 | $42.68 | $42.90 | $42.13 | $42.41 | $42.41 | 18,268 |
2024-02-12 | $43.20 | $43.92 | $43.20 | $43.88 | $43.88 | 24,353 |
2024-02-09 | $42.71 | $43.23 | $42.55 | $43.23 | $43.23 | 24,141 |
2024-02-08 | $42.23 | $42.75 | $42.18 | $42.75 | $42.75 | 38,189 |
2024-02-07 | $42.53 | $42.53 | $42.15 | $42.24 | $42.24 | 29,884 |
2024-02-06 | $42.19 | $42.63 | $42.19 | $42.53 | $42.53 | 20,701 |
2024-02-05 | $42.59 | $42.59 | $42.13 | $42.27 | $42.27 | 25,436 |
2024-02-02 | $42.83 | $43.14 | $42.70 | $42.89 | $42.89 | 36,794 |
2024-02-01 | $42.88 | $43.31 | $42.53 | $43.31 | $43.31 | 42,228 |
2024-01-31 | $43.56 | $43.73 | $42.74 | $42.74 | $42.74 | 603,025 |
2024-01-30 | $43.64 | $43.74 | $43.46 | $43.61 | $43.61 | 33,584 |
2024-01-29 | $43.35 | $43.77 | $43.31 | $43.72 | $43.72 | 18,902 |
2024-01-26 | $43.61 | $43.77 | $43.28 | $43.38 | $43.38 | 17,472 |
2024-01-25 | $43.53 | $43.74 | $43.09 | $43.41 | $43.41 | 46,215 |
2024-01-24 | $43.80 | $43.85 | $43.06 | $43.06 | $43.06 | 55,803 |
2024-01-23 | $43.91 | $44.12 | $43.46 | $43.47 | $43.47 | 90,781 |
2024-01-22 | $43.12 | $43.75 | $43.12 | $43.69 | $43.69 | 30,259 |
2024-01-19 | $42.65 | $43.01 | $42.37 | $42.97 | $42.97 | 29,178 |
2024-01-18 | $42.43 | $42.62 | $42.20 | $42.62 | $42.62 | 26,078 |
2024-01-17 | $42.26 | $42.68 | $42.17 | $42.35 | $42.35 | 21,963 |
2024-01-16 | $42.82 | $42.96 | $42.59 | $42.69 | $42.69 | 38,454 |
2024-01-12 | $43.25 | $43.42 | $42.90 | $43.10 | $43.10 | 24,471 |
2024-01-11 | $42.84 | $42.99 | $42.53 | $42.92 | $42.92 | 25,203 |
2024-01-10 | $42.80 | $43.12 | $42.80 | $43.09 | $43.09 | 19,703 |
2024-01-09 | $42.80 | $43.02 | $42.69 | $42.86 | $42.86 | 32,187 |
2024-01-08 | $42.89 | $43.32 | $42.89 | $43.24 | $43.24 | 19,444 |
2024-01-05 | $43.02 | $43.43 | $42.87 | $42.93 | $42.93 | 25,406 |
2024-01-04 | $43.29 | $43.51 | $43.23 | $43.23 | $43.23 | 22,196 |
2024-01-03 | $43.93 | $43.96 | $43.31 | $43.32 | $43.32 | 25,862 |
2024-01-02 | $43.88 | $44.45 | $43.88 | $44.18 | $44.18 | 64,854 |
2023-12-29 | $44.49 | $44.53 | $44.11 | $44.15 | $44.15 | 174,763 |
2023-12-28 | $44.47 | $44.72 | $44.41 | $44.62 | $44.62 | 37,324 |
2023-12-27 | $44.53 | $44.72 | $44.49 | $44.61 | $44.61 | 25,589 |
2023-12-26 | $44.36 | $44.68 | $44.25 | $44.56 | $44.56 | 33,810 |
2023-12-22 | $44.20 | $44.52 | $44.19 | $44.28 | $44.28 | 39,553 |
2023-12-21 | $43.82 | $44.04 | $43.57 | $43.97 | $43.97 | 37,200 |
2023-12-20 | $43.98 | $44.62 | $43.58 | $43.58 | $43.58 | 52,632 |
2023-12-19 | $43.59 | $44.16 | $43.59 | $44.15 | $44.15 | 31,893 |
2023-12-18 | $43.56 | $43.69 | $43.38 | $43.51 | $43.51 | 32,084 |
2023-12-15 | $44.31 | $44.37 | $43.69 | $43.80 | $43.80 | 23,828 |
2023-12-14 | $44.23 | $44.68 | $44.12 | $44.29 | $44.29 | 36,523 |
2023-12-13 | $42.67 | $43.88 | $42.51 | $43.85 | $43.85 | 58,393 |
2023-12-12 | $42.51 | $42.83 | $42.37 | $42.62 | $42.62 | 37,119 |
2023-12-11 | $42.31 | $42.57 | $42.27 | $42.56 | $42.56 | 23,722 |
2023-12-08 | $42.22 | $42.44 | $42.09 | $42.32 | $42.32 | 56,449 |
2023-12-07 | $41.88 | $42.25 | $41.75 | $42.25 | $42.25 | 36,249 |
2023-12-06 | $42.08 | $42.50 | $41.79 | $41.85 | $41.85 | 32,581 |
2023-12-05 | $42.08 | $42.18 | $41.86 | $41.90 | $41.90 | 33,533 |
2023-12-04 | $41.38 | $42.25 | $41.38 | $42.23 | $42.23 | 26,400 |
2023-12-01 | $40.55 | $41.55 | $40.55 | $41.55 | $41.55 | 19,469 |
2023-11-30 | $40.47 | $40.70 | $40.35 | $40.65 | $40.65 | 20,877 |
2023-11-29 | $40.63 | $40.89 | $40.33 | $40.36 | $40.36 | 33,137 |
2023-11-28 | $40.66 | $40.66 | $40.40 | $40.44 | $40.44 | 56,584 |
2023-11-27 | $40.66 | $40.80 | $40.55 | $40.68 | $40.68 | 15,540 |
2023-11-24 | $40.56 | $40.82 | $40.56 | $40.78 | $40.78 | 16,921 |
2023-11-22 | $40.56 | $40.82 | $40.49 | $40.59 | $40.59 | 73,935 |
2023-11-21 | $40.48 | $40.51 | $40.36 | $40.38 | $40.38 | 17,766 |
2023-11-20 | $40.61 | $40.75 | $40.42 | $40.67 | $40.67 | 36,194 |
2023-11-17 | $40.73 | $40.87 | $40.60 | $40.62 | $40.62 | 19,712 |
2023-11-16 | $40.78 | $40.87 | $40.47 | $40.58 | $40.58 | 22,707 |
2023-11-15 | $40.95 | $41.27 | $40.81 | $40.93 | $40.93 | 32,103 |
2023-11-14 | $40.22 | $41.05 | $40.22 | $41.05 | $41.05 | 52,401 |
2023-11-13 | $39.22 | $39.52 | $39.18 | $39.42 | $39.42 | 21,198 |
2023-11-10 | $39.27 | $39.51 | $39.08 | $39.37 | $39.37 | 15,710 |
2023-11-09 | $39.51 | $39.51 | $39.07 | $39.15 | $39.15 | 25,341 |
2023-11-08 | $39.63 | $39.63 | $39.19 | $39.33 | $39.33 | 24,237 |
2023-11-07 | $39.77 | $39.77 | $39.53 | $39.61 | $39.61 | 24,493 |
2023-11-06 | $39.95 | $39.95 | $39.68 | $39.91 | $39.91 | 23,390 |
2023-11-03 | $39.74 | $40.28 | $39.74 | $40.03 | $40.03 | 38,825 |
2023-11-02 | $38.76 | $39.23 | $38.76 | $39.23 | $39.23 | 27,212 |
2023-11-01 | $38.32 | $38.56 | $38.11 | $38.50 | $38.50 | 38,737 |
2023-10-31 | $38.16 | $38.41 | $38.12 | $38.35 | $38.35 | 21,394 |
2023-10-30 | $38.09 | $38.28 | $37.89 | $38.09 | $38.09 | 27,790 |
2023-10-27 | $38.36 | $38.36 | $37.69 | $37.81 | $37.81 | 26,851 |
2023-10-26 | $38.25 | $38.63 | $38.23 | $38.43 | $38.43 | 29,454 |
2023-10-25 | $38.14 | $38.31 | $38.00 | $38.20 | $38.20 | 27,479 |
2023-10-24 | $38.32 | $38.48 | $38.15 | $38.37 | $38.37 | 19,264 |
2023-10-23 | $38.33 | $38.62 | $38.11 | $38.11 | $38.11 | 24,994 |
2023-10-20 | $38.78 | $38.92 | $38.48 | $38.48 | $38.48 | 24,880 |
2023-10-19 | $39.20 | $39.32 | $38.74 | $38.80 | $38.80 | 17,624 |
2023-10-18 | $39.67 | $39.74 | $39.32 | $39.36 | $39.36 | 23,858 |
2023-10-17 | $39.35 | $40.16 | $39.35 | $39.89 | $39.89 | 32,771 |
2023-10-16 | $39.22 | $39.62 | $39.22 | $39.56 | $39.56 | 32,430 |
2023-10-13 | $39.41 | $39.42 | $38.90 | $38.97 | $38.97 | 25,088 |
2023-10-12 | $39.91 | $39.91 | $39.07 | $39.28 | $39.28 | 14,066 |
2023-10-11 | $39.79 | $39.97 | $39.67 | $39.89 | $39.89 | 26,425 |
2023-10-10 | $39.65 | $39.95 | $39.65 | $39.74 | $39.74 | 16,627 |
2023-10-09 | $39.13 | $39.75 | $39.13 | $39.58 | $39.58 | 23,244 |
2023-10-06 | $38.99 | $39.48 | $38.82 | $39.28 | $39.28 | 22,771 |
2023-10-05 | $38.96 | $39.25 | $38.96 | $39.23 | $39.23 | 41,059 |
2023-10-04 | $38.83 | $39.07 | $38.53 | $38.98 | $38.98 | 23,510 |
2023-10-03 | $38.91 | $38.98 | $38.73 | $38.81 | $38.81 | 68,318 |
2023-10-02 | $39.33 | $39.33 | $38.90 | $39.08 | $39.08 | 28,788 |
2023-09-29 | $39.87 | $39.87 | $39.31 | $39.44 | $39.44 | 28,884 |
2023-09-28 | $39.35 | $39.91 | $39.35 | $39.71 | $39.71 | 39,316 |
2023-09-27 | $39.40 | $39.56 | $39.19 | $39.37 | $39.37 | 39,823 |
2023-09-26 | $39.57 | $39.72 | $39.25 | $39.27 | $39.27 | 19,384 |
2023-09-25 | $39.53 | $39.84 | $39.53 | $39.81 | $39.81 | 33,891 |
2023-09-22 | $39.91 | $39.98 | $39.70 | $39.71 | $39.71 | 21,503 |
2023-09-21 | $39.97 | $40.14 | $39.85 | $39.89 | $39.89 | 31,580 |
2023-09-20 | $40.52 | $40.72 | $40.17 | $40.17 | $40.17 | 30,330 |
2023-09-19 | $40.53 | $40.70 | $40.36 | $40.47 | $40.47 | 30,950 |
2023-09-18 | $40.58 | $40.69 | $40.42 | $40.56 | $40.56 | 23,970 |
2023-09-15 | $40.89 | $40.99 | $40.57 | $40.73 | $40.53 | 25,079 |
2023-09-14 | $40.72 | $41.06 | $40.72 | $41.04 | $40.84 | 27,526 |
2023-09-13 | $40.52 | $40.61 | $40.36 | $40.49 | $40.29 | 30,164 |
2023-09-12 | $40.42 | $40.57 | $40.40 | $40.51 | $40.31 | 32,392 |
2023-09-11 | $40.56 | $40.61 | $40.43 | $40.46 | $40.26 | 29,540 |
2023-09-08 | $40.43 | $40.53 | $40.26 | $40.32 | $40.32 | 24,872 |
2023-09-07 | $40.55 | $40.55 | $40.29 | $40.45 | $40.45 | 51,849 |
2023-09-06 | $40.64 | $40.74 | $40.42 | $40.61 | $40.61 | 34,032 |
2023-09-05 | $41.42 | $41.50 | $40.49 | $40.53 | $40.53 | 28,913 |
2023-09-01 | $41.58 | $41.84 | $41.58 | $41.59 | $41.59 | 19,602 |
2023-08-31 | $41.59 | $41.71 | $41.35 | $41.35 | $41.35 | 140,953 |
2023-08-30 | $41.32 | $41.71 | $41.32 | $41.61 | $41.61 | 26,040 |
2023-08-29 | $41.21 | $41.46 | $41.12 | $41.44 | $41.44 | 20,989 |
2023-08-28 | $41.14 | $41.46 | $41.14 | $41.29 | $41.29 | 40,546 |
2023-08-25 | $40.93 | $41.23 | $40.73 | $40.99 | $40.99 | 22,199 |
2023-08-24 | $40.77 | $41.20 | $40.76 | $40.82 | $40.82 | 16,801 |
2023-08-23 | $40.64 | $40.94 | $40.64 | $40.88 | $40.88 | 26,264 |
2023-08-22 | $40.71 | $40.91 | $40.54 | $40.63 | $40.63 | 54,679 |
2023-08-21 | $41.05 | $41.05 | $40.63 | $40.77 | $40.77 | 44,195 |
2023-08-18 | $40.69 | $41.23 | $40.69 | $41.11 | $41.11 | 85,335 |
2023-08-17 | $41.13 | $41.31 | $40.93 | $40.93 | $40.93 | 23,982 |
2023-08-16 | $41.39 | $41.65 | $41.04 | $41.04 | $41.04 | 41,670 |
2023-08-15 | $41.69 | $41.77 | $41.42 | $41.43 | $41.43 | 470,911 |
2023-08-14 | $42.24 | $42.24 | $41.82 | $42.00 | $42.00 | 24,357 |
2023-08-11 | $42.11 | $42.48 | $42.11 | $42.38 | $42.38 | 21,833 |
2023-08-10 | $42.57 | $42.81 | $42.16 | $42.21 | $42.21 | 54,443 |
2023-08-09 | $42.56 | $42.64 | $42.24 | $42.42 | $42.42 | 34,343 |
2023-08-08 | $42.59 | $42.71 | $42.02 | $42.63 | $42.63 | 20,713 |
2023-08-07 | $42.65 | $43.13 | $42.63 | $43.12 | $43.12 | 28,839 |
2023-08-04 | $42.63 | $42.95 | $42.54 | $42.64 | $42.64 | 28,390 |
2023-08-03 | $42.43 | $42.79 | $42.30 | $42.67 | $42.67 | 25,681 |
2023-08-02 | $42.17 | $42.58 | $42.17 | $42.56 | $42.56 | 36,256 |
2023-08-01 | $42.58 | $42.67 | $42.09 | $42.53 | $42.53 | 36,003 |
2023-07-31 | $42.54 | $42.76 | $42.45 | $42.66 | $42.66 | 63,713 |
2023-07-28 | $42.69 | $42.79 | $42.39 | $42.49 | $42.49 | 25,296 |
2023-07-27 | $43.11 | $43.11 | $42.29 | $42.42 | $42.42 | 60,148 |
2023-07-26 | $42.34 | $43.06 | $42.34 | $42.99 | $42.99 | 39,854 |
2023-07-25 | $42.37 | $42.60 | $42.21 | $42.33 | $42.33 | 25,847 |
2023-07-24 | $41.90 | $42.56 | $41.90 | $42.45 | $42.45 | 30,985 |
2023-07-21 | $42.39 | $42.39 | $41.94 | $41.98 | $41.98 | 38,714 |
2023-07-20 | $42.02 | $42.14 | $41.65 | $42.12 | $42.12 | 35,405 |
2023-07-19 | $41.56 | $42.16 | $41.56 | $42.09 | $42.09 | 48,390 |
2023-07-18 | $40.79 | $41.64 | $40.79 | $41.53 | $41.53 | 38,680 |
2023-07-17 | $40.54 | $41.13 | $40.54 | $40.91 | $40.91 | 26,791 |
2023-07-14 | $40.87 | $40.98 | $40.30 | $40.66 | $40.66 | 53,156 |
2023-07-13 | $40.60 | $40.87 | $40.56 | $40.85 | $40.85 | 180,663 |
2023-07-12 | $40.52 | $40.78 | $40.49 | $40.57 | $40.57 | 37,548 |
2023-07-11 | $39.86 | $40.10 | $39.74 | $40.06 | $40.06 | 35,192 |
2023-07-10 | $39.40 | $40.01 | $39.40 | $39.75 | $39.75 | 41,546 |
2023-07-07 | $39.37 | $39.84 | $39.37 | $39.49 | $39.49 | 47,253 |
2023-07-06 | $39.36 | $39.38 | $38.96 | $39.35 | $39.35 | 46,440 |
2023-07-05 | $40.06 | $40.14 | $39.68 | $39.76 | $39.76 | 32,907 |
2023-07-03 | $39.77 | $40.30 | $39.54 | $40.23 | $40.23 | 25,993 |
2023-06-30 | $40.28 | $40.28 | $39.83 | $39.83 | $39.83 | 25,647 |
2023-06-29 | $39.58 | $40.19 | $39.58 | $40.07 | $40.07 | 38,936 |
2023-06-28 | $39.73 | $39.73 | $39.33 | $39.57 | $39.57 | 73,500 |
2023-06-27 | $39.60 | $40.05 | $39.40 | $39.72 | $39.72 | 46,523 |
2023-06-26 | $39.19 | $39.74 | $39.19 | $39.53 | $39.53 | 33,052 |
2023-06-23 | $39.43 | $39.89 | $39.04 | $39.19 | $39.19 | 48,086 |
2023-06-22 | $40.40 | $40.40 | $39.70 | $39.83 | $39.83 | 102,184 |
2023-06-21 | $40.56 | $40.74 | $40.31 | $40.46 | $40.46 | 46,418 |
2023-06-20 | $41.04 | $41.06 | $40.69 | $40.71 | $40.71 | 56,123 |
2023-06-16 | $41.60 | $41.66 | $41.06 | $41.35 | $41.15 | 47,299 |
2023-06-15 | $40.96 | $41.53 | $40.96 | $41.42 | $41.22 | 40,318 |
2023-06-14 | $41.67 | $41.92 | $41.04 | $41.12 | $40.92 | 44,632 |
2023-06-13 | $41.44 | $41.94 | $41.36 | $41.69 | $41.49 | 30,715 |
2023-06-12 | $41.65 | $41.88 | $41.29 | $41.44 | $41.24 | 22,005 |
2023-06-09 | $41.92 | $41.92 | $41.55 | $41.69 | $41.49 | 42,648 |
2023-06-08 | $42.32 | $42.32 | $41.67 | $42.06 | $41.86 | 83,353 |
2023-06-07 | $41.50 | $42.68 | $41.49 | $42.46 | $42.26 | 170,501 |
2023-06-06 | $39.91 | $41.48 | $39.91 | $41.31 | $41.11 | 174,847 |
2023-06-05 | $40.87 | $40.87 | $39.73 | $40.01 | $39.82 | 32,600 |
2023-06-02 | $39.70 | $41.08 | $39.66 | $41.03 | $40.83 | 63,526 |
2023-06-01 | $38.99 | $39.43 | $38.74 | $39.30 | $39.11 | 50,135 |
2023-05-31 | $39.24 | $39.40 | $38.75 | $38.90 | $38.71 | 43,125 |
2023-05-30 | $39.55 | $39.62 | $39.23 | $39.40 | $39.21 | 28,826 |
2023-05-26 | $39.14 | $39.54 | $39.04 | $39.52 | $39.33 | 30,443 |
2023-05-25 | $39.34 | $39.42 | $38.95 | $39.16 | $38.97 | 406,549 |
2023-05-24 | $39.83 | $39.89 | $39.43 | $39.49 | $39.30 | 52,874 |
2023-05-23 | $39.76 | $40.65 | $39.76 | $40.11 | $39.92 | 34,747 |
2023-05-22 | $39.52 | $40.01 | $39.24 | $39.85 | $39.66 | 78,940 |
2023-05-19 | $40.00 | $40.14 | $39.24 | $39.38 | $39.19 | 52,652 |
2023-05-18 | $39.41 | $39.86 | $39.30 | $39.76 | $39.57 | 51,853 |
2023-05-17 | $38.58 | $39.64 | $38.58 | $39.57 | $39.38 | 41,588 |
2023-05-16 | $38.73 | $38.85 | $38.41 | $38.47 | $38.29 | 28,275 |
2023-05-15 | $38.61 | $39.07 | $38.61 | $38.88 | $38.69 | 33,757 |
2023-05-12 | $38.72 | $38.73 | $38.34 | $38.65 | $38.65 | 46,931 |
2023-05-11 | $38.54 | $38.66 | $38.41 | $38.57 | $38.57 | 37,020 |
2023-05-10 | $39.25 | $39.47 | $38.58 | $38.96 | $38.96 | 42,864 |
2023-05-09 | $39.11 | $39.15 | $38.76 | $38.93 | $38.93 | 46,678 |
2023-05-08 | $39.91 | $40.08 | $39.23 | $39.32 | $39.32 | 46,400 |
2023-05-05 | $39.68 | $39.89 | $39.47 | $39.80 | $39.80 | 64,513 |
2023-05-04 | $39.05 | $39.19 | $38.31 | $39.06 | $39.06 | 161,862 |
2023-05-03 | $39.47 | $40.23 | $39.44 | $39.47 | $39.47 | 50,267 |
2023-05-02 | $40.32 | $40.32 | $39.12 | $39.48 | $39.48 | 102,900 |
2023-05-01 | $40.50 | $41.00 | $40.35 | $40.45 | $40.45 | 84,662 |
2023-04-28 | $40.37 | $40.88 | $40.37 | $40.57 | $40.57 | 42,716 |
2023-04-27 | $39.90 | $40.48 | $39.70 | $40.37 | $40.37 | 99,959 |
2023-04-26 | $40.19 | $40.30 | $39.67 | $39.82 | $39.82 | 52,969 |
2023-04-25 | $40.82 | $40.90 | $40.27 | $40.32 | $40.32 | 33,784 |
2023-04-24 | $41.19 | $41.56 | $41.08 | $41.21 | $41.21 | 41,484 |
2023-04-21 | $41.54 | $41.66 | $40.98 | $41.28 | $41.28 | 54,711 |
2023-04-20 | $41.42 | $41.54 | $41.27 | $41.52 | $41.52 | 45,855 |
2023-04-19 | $41.27 | $41.77 | $41.15 | $41.67 | $41.67 | 61,020 |
2023-04-18 | $42.02 | $42.04 | $41.13 | $41.29 | $41.29 | 53,864 |
2023-04-17 | $41.42 | $41.96 | $41.32 | $41.95 | $41.95 | 81,630 |
2023-04-14 | $42.14 | $42.44 | $41.22 | $41.39 | $41.39 | 39,718 |
2023-04-13 | $41.83 | $42.15 | $41.51 | $42.05 | $42.05 | 72,795 |
2023-04-12 | $42.19 | $42.22 | $41.69 | $41.77 | $41.77 | 35,052 |
2023-04-11 | $41.99 | $42.28 | $41.89 | $42.00 | $42.00 | 78,787 |
2023-04-10 | $41.52 | $42.06 | $41.52 | $41.98 | $41.98 | 34,498 |
2023-04-06 | $41.44 | $41.73 | $41.44 | $41.69 | $41.69 | 42,449 |
2023-04-05 | $41.35 | $41.58 | $41.31 | $41.46 | $41.46 | 123,086 |
2023-04-04 | $42.30 | $42.30 | $41.25 | $41.56 | $41.56 | 106,670 |
2023-04-03 | $42.29 | $45.55 | $41.97 | $42.22 | $42.22 | 118,626 |
2023-03-31 | $42.06 | $42.35 | $41.97 | $42.35 | $42.35 | 49,264 |
2023-03-30 | $42.35 | $42.37 | $41.61 | $41.85 | $41.85 | 50,330 |
2023-03-29 | $42.34 | $42.35 | $41.85 | $42.12 | $42.12 | 94,120 |
2023-03-28 | $41.91 | $42.25 | $41.87 | $42.11 | $42.11 | 248,084 |
2023-03-27 | $42.42 | $42.45 | $42.09 | $42.13 | $42.13 | 61,840 |
2023-03-24 | $40.68 | $41.92 | $40.64 | $41.84 | $41.84 | 103,893 |
2023-03-23 | $41.75 | $41.83 | $40.80 | $40.98 | $40.98 | 53,785 |
2023-03-22 | $42.83 | $42.89 | $41.48 | $41.48 | $41.48 | 69,173 |
2023-03-21 | $42.74 | $43.42 | $42.73 | $42.90 | $42.90 | 3,349,715 |
2023-03-20 | $42.07 | $43.03 | $42.07 | $42.25 | $42.25 | 25,514 |
2023-03-17 | $43.41 | $43.41 | $42.07 | $42.18 | $41.84 | 22,774 |
2023-03-16 | $42.41 | $44.03 | $42.13 | $43.70 | $43.35 | 266,360 |
2023-03-15 | $41.87 | $42.98 | $41.87 | $42.83 | $42.49 | 80,887 |
2023-03-14 | $43.71 | $44.19 | $42.90 | $43.14 | $42.79 | 96,421 |
2023-03-13 | $42.50 | $43.39 | $41.82 | $42.24 | $41.90 | 140,761 |
2023-03-10 | $43.86 | $44.12 | $42.83 | $43.45 | $43.10 | 178,267 |
2023-03-09 | $45.26 | $45.26 | $44.14 | $44.14 | $43.79 | 70,918 |
2023-03-08 | $45.44 | $45.50 | $45.04 | $45.41 | $45.04 | 378,889 |
2023-03-07 | $45.92 | $45.92 | $45.12 | $45.36 | $45.00 | 276,797 |
2023-03-06 | $46.75 | $46.75 | $45.64 | $45.90 | $45.53 | 180,768 |
2023-03-03 | $46.56 | $46.83 | $46.23 | $46.78 | $46.40 | 69,572 |
2023-03-02 | $46.20 | $46.43 | $46.12 | $46.42 | $46.05 | 21,380 |
2023-03-01 | $46.42 | $46.49 | $46.23 | $46.42 | $46.42 | 65,232 |
2023-02-28 | $46.63 | $46.95 | $46.59 | $46.59 | $46.59 | 13,099 |
2023-02-27 | $46.94 | $47.15 | $46.52 | $46.67 | $46.67 | 18,641 |
2023-02-24 | $46.45 | $46.70 | $46.35 | $46.70 | $46.70 | 25,300 |
2023-02-23 | $46.91 | $47.06 | $46.54 | $46.85 | $46.85 | 24,292 |
2023-02-22 | $46.82 | $47.03 | $46.57 | $46.70 | $46.70 | 31,633 |
2023-02-21 | $47.14 | $47.19 | $46.72 | $46.72 | $46.72 | 20,296 |
2023-02-17 | $46.98 | $47.57 | $46.98 | $47.51 | $47.51 | 19,286 |
2023-02-16 | $46.79 | $47.29 | $46.70 | $47.07 | $47.07 | 17,316 |
2023-02-15 | $46.63 | $47.26 | $46.53 | $47.23 | $47.23 | 45,173 |
2023-02-14 | $47.04 | $47.32 | $46.65 | $46.85 | $46.85 | 26,834 |
2023-02-13 | $46.83 | $47.26 | $46.83 | $47.25 | $47.25 | 67,643 |
2023-02-10 | $46.57 | $46.95 | $46.56 | $46.89 | $46.89 | 21,411 |
2023-02-09 | $47.53 | $47.56 | $46.67 | $46.67 | $46.67 | 23,313 |
2023-02-08 | $47.30 | $47.66 | $47.18 | $47.34 | $47.34 | 44,088 |
2023-02-07 | $47.39 | $47.96 | $47.28 | $47.80 | $47.80 | 28,046 |
2023-02-06 | $47.84 | $48.05 | $47.48 | $47.64 | $47.64 | 38,815 |
2023-02-03 | $47.69 | $48.23 | $47.69 | $48.19 | $48.19 | 68,327 |
2023-02-02 | $47.37 | $48.01 | $47.36 | $47.99 | $47.99 | 116,604 |
2023-02-01 | $46.69 | $47.69 | $46.59 | $47.23 | $47.23 | 30,983 |
2023-01-31 | $45.86 | $46.83 | $45.86 | $46.83 | $46.83 | 32,652 |
2023-01-30 | $45.70 | $46.14 | $45.70 | $45.74 | $45.74 | 28,038 |
2023-01-27 | $45.71 | $46.08 | $45.62 | $45.96 | $45.96 | 35,584 |
2023-01-26 | $46.00 | $46.00 | $45.49 | $45.80 | $45.80 | 60,485 |
2023-01-25 | $45.67 | $45.77 | $45.39 | $45.73 | $45.73 | 48,351 |
2023-01-24 | $45.97 | $46.12 | $45.69 | $45.99 | $45.99 | 44,875 |
2023-01-23 | $45.95 | $46.38 | $45.91 | $46.15 | $46.15 | 45,393 |
2023-01-20 | $45.64 | $46.01 | $45.43 | $46.00 | $46.00 | 19,814 |
2023-01-19 | $45.76 | $45.77 | $45.29 | $45.58 | $45.58 | 50,677 |
2023-01-18 | $46.72 | $46.72 | $45.72 | $45.83 | $45.83 | 74,554 |
2023-01-17 | $46.77 | $46.97 | $46.60 | $46.66 | $46.66 | 60,019 |
2023-01-13 | $46.30 | $46.89 | $46.15 | $46.86 | $46.86 | 29,412 |
2023-01-12 | $46.19 | $46.79 | $46.03 | $46.59 | $46.59 | 42,904 |
2023-01-11 | $45.71 | $46.08 | $45.67 | $46.06 | $46.06 | 34,481 |
2023-01-10 | $45.23 | $45.65 | $45.08 | $45.59 | $45.59 | 55,872 |
2023-01-09 | $45.77 | $45.77 | $45.20 | $45.26 | $45.26 | 102,091 |
2023-01-06 | $44.87 | $45.76 | $44.87 | $45.61 | $45.61 | 21,495 |
2023-01-05 | $44.78 | $44.78 | $44.39 | $44.52 | $44.52 | 24,201 |
2023-01-04 | $45.06 | $45.50 | $44.91 | $45.03 | $45.03 | 33,843 |
2023-01-03 | $44.97 | $45.26 | $44.42 | $44.81 | $44.81 | 97,993 |
2022-12-30 | $44.72 | $44.90 | $44.44 | $44.66 | $44.66 | 148,161 |
2022-12-29 | $44.52 | $45.11 | $44.52 | $45.04 | $45.04 | 39,225 |
2022-12-28 | $44.99 | $45.06 | $44.34 | $44.38 | $44.38 | 69,012 |
2022-12-27 | $44.94 | $45.08 | $44.76 | $45.03 | $45.03 | 40,816 |
2022-12-23 | $44.48 | $44.96 | $44.40 | $44.90 | $44.90 | 136,666 |
2022-12-22 | $44.54 | $44.54 | $43.94 | $44.45 | $44.45 | 37,337 |
2022-12-21 | $44.46 | $45.04 | $44.46 | $44.86 | $44.86 | 41,921 |
2022-12-20 | $44.05 | $44.45 | $43.97 | $44.14 | $44.14 | 37,700 |
2022-12-19 | $43.90 | $44.32 | $43.90 | $44.15 | $44.15 | 48,320 |
2022-12-16 | $44.01 | $44.37 | $43.77 | $43.99 | $43.84 | 66,717 |
2022-12-15 | $44.97 | $45.10 | $44.33 | $44.50 | $44.35 | 40,949 |
2022-12-14 | $45.81 | $46.15 | $45.18 | $45.30 | $45.14 | 39,145 |
2022-12-13 | $46.73 | $47.08 | $45.77 | $45.86 | $45.70 | 20,192 |
2022-12-12 | $45.83 | $46.04 | $45.45 | $45.88 | $45.72 | 25,484 |
2022-12-09 | $45.81 | $46.04 | $45.71 | $45.74 | $45.74 | 19,332 |
2022-12-08 | $46.03 | $46.29 | $45.85 | $46.03 | $46.03 | 50,853 |
2022-12-07 | $45.93 | $46.32 | $45.79 | $45.82 | $45.82 | 60,422 |
2022-12-06 | $46.18 | $46.27 | $45.77 | $46.02 | $46.02 | 24,186 |
2022-12-05 | $47.10 | $47.10 | $45.99 | $46.26 | $46.26 | 40,846 |
2022-12-02 | $46.82 | $47.61 | $46.82 | $47.47 | $47.47 | 80,951 |
2022-12-01 | $47.43 | $47.55 | $47.08 | $47.27 | $47.27 | 56,887 |
2022-11-30 | $46.45 | $47.34 | $45.94 | $47.33 | $47.33 | 150,548 |
2022-11-29 | $46.35 | $46.68 | $46.35 | $46.53 | $46.53 | 24,568 |
2022-11-28 | $46.90 | $47.08 | $46.31 | $46.41 | $46.41 | 44,263 |
2022-11-25 | $46.87 | $47.30 | $46.87 | $47.16 | $47.16 | 42,418 |
2022-11-23 | $46.90 | $47.10 | $46.76 | $46.83 | $46.83 | 39,324 |
2022-11-22 | $46.87 | $47.08 | $46.71 | $47.04 | $47.04 | 39,257 |
2022-11-21 | $46.30 | $46.78 | $46.30 | $46.71 | $46.71 | 37,146 |
2022-11-18 | $46.42 | $46.69 | $46.31 | $46.51 | $46.51 | 50,721 |
2022-11-17 | $45.65 | $46.01 | $45.65 | $46.00 | $46.00 | 31,199 |
2022-11-16 | $46.37 | $46.46 | $46.05 | $46.16 | $46.16 | 55,733 |
2022-11-15 | $46.60 | $46.88 | $46.21 | $46.49 | $46.49 | 72,489 |
2022-11-14 | $46.25 | $46.72 | $46.09 | $46.13 | $46.13 | 58,138 |
2022-11-11 | $46.90 | $46.98 | $46.32 | $46.36 | $46.36 | 147,500 |
2022-11-10 | $46.20 | $46.92 | $46.15 | $46.87 | $46.87 | 59,552 |
2022-11-09 | $45.21 | $45.65 | $44.97 | $44.99 | $44.99 | 59,584 |
2022-11-08 | $45.60 | $45.89 | $45.18 | $45.43 | $45.43 | 123,052 |
2022-11-07 | $45.35 | $45.60 | $45.20 | $45.48 | $45.48 | 51,415 |
2022-11-04 | $44.83 | $45.31 | $44.54 | $45.27 | $45.27 | 97,558 |
2022-11-03 | $44.43 | $44.65 | $43.92 | $44.47 | $44.47 | 55,381 |
2022-11-02 | $45.62 | $46.03 | $44.76 | $44.87 | $44.87 | 102,520 |
2022-11-01 | $46.14 | $46.14 | $45.65 | $45.71 | $45.71 | 43,866 |
2022-10-31 | $45.54 | $46.03 | $45.50 | $45.89 | $45.89 | 66,971 |
2022-10-28 | $44.66 | $45.81 | $44.66 | $45.78 | $45.78 | 73,518 |
2022-10-27 | $44.44 | $45.16 | $44.44 | $44.56 | $44.56 | 53,020 |
2022-10-26 | $44.27 | $44.67 | $43.98 | $44.17 | $44.17 | 43,484 |
2022-10-25 | $43.48 | $44.36 | $43.48 | $44.17 | $44.17 | 62,825 |
2022-10-24 | $43.25 | $43.60 | $43.12 | $43.44 | $43.44 | 42,480 |
2022-10-21 | $42.31 | $43.17 | $42.31 | $43.01 | $43.01 | 76,678 |
2022-10-20 | $42.82 | $43.06 | $41.98 | $42.16 | $42.16 | 72,068 |
2022-10-19 | $42.87 | $43.16 | $42.35 | $42.85 | $42.85 | 111,507 |
2022-10-18 | $43.54 | $43.82 | $43.00 | $43.21 | $43.21 | 130,277 |
2022-10-17 | $42.70 | $43.08 | $42.70 | $42.98 | $42.98 | 61,669 |
2022-10-14 | $42.87 | $43.07 | $42.04 | $42.10 | $42.10 | 70,684 |
2022-10-13 | $40.81 | $42.76 | $40.68 | $42.61 | $42.61 | 74,674 |
2022-10-12 | $41.40 | $41.65 | $41.14 | $41.34 | $41.34 | 87,634 |
2022-10-11 | $40.91 | $41.62 | $40.87 | $41.44 | $41.44 | 70,089 |
2022-10-10 | $40.95 | $41.35 | $40.93 | $41.05 | $41.05 | 63,160 |
2022-10-07 | $41.26 | $41.26 | $40.68 | $40.80 | $40.80 | 66,525 |
2022-10-06 | $41.79 | $41.88 | $41.45 | $41.55 | $41.55 | 29,421 |
2022-10-05 | $42.10 | $42.18 | $41.57 | $41.88 | $41.88 | 43,421 |
2022-10-04 | $41.81 | $42.62 | $41.81 | $42.50 | $42.50 | 107,678 |
2022-10-03 | $41.00 | $41.49 | $40.76 | $41.32 | $41.32 | 75,943 |
2022-09-30 | $40.83 | $41.36 | $40.57 | $40.57 | $40.57 | 124,510 |
2022-09-29 | $41.26 | $41.26 | $40.55 | $40.81 | $40.81 | 41,903 |
2022-09-28 | $41.17 | $41.92 | $40.97 | $41.62 | $41.62 | 59,355 |
2022-09-27 | $41.86 | $41.89 | $40.81 | $40.95 | $40.95 | 181,721 |
2022-09-26 | $42.07 | $42.43 | $41.42 | $41.60 | $41.60 | 92,087 |
2022-09-23 | $42.55 | $42.55 | $41.81 | $42.28 | $42.28 | 66,855 |
2022-09-22 | $43.37 | $43.37 | $42.72 | $42.87 | $42.87 | 27,584 |
2022-09-21 | $44.04 | $44.29 | $43.45 | $43.48 | $43.48 | 95,241 |
2022-09-20 | $43.77 | $43.81 | $43.42 | $43.74 | $43.74 | 29,243 |
2022-09-19 | $43.37 | $44.11 | $43.37 | $44.08 | $44.08 | 75,619 |
2022-09-16 | $43.64 | $44.12 | $43.47 | $44.12 | $43.63 | 31,966 |
2022-09-15 | $44.05 | $44.41 | $43.94 | $44.03 | $43.54 | 54,801 |
2022-09-14 | $44.24 | $44.24 | $43.87 | $44.18 | $43.69 | 153,690 |
2022-09-13 | $44.97 | $45.02 | $44.02 | $44.17 | $43.68 | 81,683 |
2022-09-12 | $45.32 | $45.62 | $45.32 | $45.58 | $45.08 | 51,320 |
2022-09-09 | $44.78 | $45.15 | $44.70 | $45.07 | $45.07 | 46,664 |
2022-09-08 | $44.17 | $44.53 | $43.86 | $44.49 | $44.49 | 48,573 |
2022-09-07 | $43.84 | $44.46 | $43.84 | $44.41 | $44.41 | 39,077 |
2022-09-06 | $44.54 | $44.54 | $43.69 | $43.89 | $43.89 | 66,241 |
2022-09-02 | $45.08 | $45.28 | $44.25 | $44.42 | $44.42 | 77,602 |
2022-09-01 | $44.86 | $45.05 | $44.51 | $44.76 | $44.76 | 50,470 |
2022-08-31 | $45.54 | $45.54 | $45.06 | $45.09 | $45.09 | 53,071 |
2022-08-30 | $45.92 | $45.92 | $45.40 | $45.50 | $45.50 | 64,168 |
2022-08-29 | $46.22 | $46.24 | $45.83 | $45.89 | $45.89 | 91,352 |
2022-08-26 | $47.26 | $47.26 | $46.31 | $46.37 | $46.37 | 48,438 |
2022-08-25 | $46.66 | $47.28 | $46.65 | $47.23 | $47.23 | 39,133 |
2022-08-24 | $46.64 | $46.89 | $46.44 | $46.55 | $46.55 | 40,323 |
2022-08-23 | $47.16 | $47.21 | $46.69 | $46.70 | $46.70 | 38,843 |
2022-08-22 | $47.73 | $47.73 | $47.04 | $47.13 | $47.13 | 27,038 |
2022-08-19 | $48.31 | $48.38 | $47.96 | $48.12 | $48.12 | 23,555 |
2022-08-18 | $48.60 | $48.73 | $48.39 | $48.62 | $48.62 | 56,537 |
2022-08-17 | $48.58 | $48.58 | $48.22 | $48.49 | $48.49 | 25,839 |
2022-08-16 | $48.61 | $48.95 | $48.56 | $48.87 | $48.87 | 26,176 |
2022-08-15 | $48.14 | $48.68 | $48.14 | $48.65 | $48.65 | 45,792 |
2022-08-12 | $47.73 | $48.37 | $47.73 | $48.36 | $48.36 | 50,843 |
2022-08-11 | $47.55 | $47.83 | $47.53 | $47.58 | $47.58 | 57,440 |
2022-08-10 | $47.36 | $47.52 | $47.27 | $47.33 | $47.33 | 30,860 |
2022-08-09 | $46.83 | $46.91 | $46.66 | $46.87 | $46.87 | 52,194 |
2022-08-08 | $47.00 | $47.23 | $46.77 | $46.91 | $46.91 | 51,950 |
2022-08-05 | $46.53 | $46.82 | $46.49 | $46.80 | $46.80 | 29,336 |
2022-08-04 | $47.10 | $47.25 | $46.68 | $46.78 | $46.78 | 47,575 |
2022-08-03 | $47.32 | $47.32 | $46.91 | $47.16 | $47.16 | 109,003 |
2022-08-02 | $47.70 | $47.70 | $47.21 | $47.22 | $47.22 | 54,642 |
2022-08-01 | $47.49 | $48.11 | $47.34 | $47.88 | $47.88 | 74,385 |
2022-07-29 | $47.52 | $47.88 | $47.45 | $47.72 | $47.72 | 60,520 |
2022-07-28 | $46.88 | $47.50 | $46.81 | $47.49 | $47.49 | 53,607 |
2022-07-27 | $46.35 | $46.88 | $46.27 | $46.76 | $46.76 | 49,677 |
2022-07-26 | $45.86 | $46.29 | $45.86 | $46.21 | $46.21 | 25,472 |
2022-07-25 | $45.78 | $46.15 | $45.78 | $46.00 | $46.00 | 95,425 |
2022-07-22 | $45.79 | $46.00 | $45.38 | $45.71 | $45.71 | 117,796 |
2022-07-21 | $45.46 | $45.75 | $45.21 | $45.75 | $45.75 | 21,320 |
2022-07-20 | $45.47 | $45.76 | $45.26 | $45.64 | $45.64 | 26,215 |
2022-07-19 | $44.67 | $45.56 | $44.67 | $45.45 | $45.45 | 64,882 |
2022-07-18 | $44.81 | $44.81 | $44.13 | $44.23 | $44.23 | 28,010 |
2022-07-15 | $44.17 | $44.67 | $43.93 | $44.51 | $44.51 | 66,965 |
2022-07-14 | $43.57 | $43.76 | $43.24 | $43.70 | $43.70 | 38,222 |
2022-07-13 | $43.98 | $44.28 | $43.82 | $44.14 | $44.14 | 40,814 |
2022-07-12 | $44.39 | $44.83 | $44.20 | $44.38 | $44.38 | 43,341 |
2022-07-11 | $44.43 | $44.57 | $44.28 | $44.40 | $44.40 | 47,647 |
2022-07-08 | $44.73 | $44.88 | $44.42 | $44.60 | $44.60 | 30,429 |
2022-07-07 | $44.99 | $45.13 | $44.77 | $44.79 | $44.79 | 39,263 |
2022-07-06 | $44.92 | $45.07 | $44.37 | $44.80 | $44.80 | 72,344 |
2022-07-05 | $44.74 | $45.00 | $44.01 | $45.00 | $45.00 | 89,653 |
2022-07-01 | $44.47 | $45.27 | $44.40 | $45.23 | $45.23 | 41,953 |
2022-06-30 | $43.99 | $44.79 | $43.83 | $44.53 | $44.53 | 229,736 |
2022-06-29 | $44.49 | $44.49 | $44.01 | $44.36 | $44.36 | 100,219 |
2022-06-28 | $45.17 | $45.48 | $44.48 | $44.51 | $44.51 | 80,215 |
2022-06-27 | $44.79 | $45.15 | $44.69 | $44.88 | $44.88 | 62,901 |
2022-06-24 | $43.76 | $44.71 | $43.76 | $44.62 | $44.62 | 35,751 |
2022-06-23 | $43.44 | $43.67 | $43.13 | $43.61 | $43.61 | 83,471 |
2022-06-22 | $42.76 | $43.55 | $42.76 | $43.32 | $43.32 | 65,830 |
2022-06-21 | $42.79 | $43.40 | $42.67 | $43.08 | $43.08 | 54,899 |
2022-06-17 | $42.58 | $43.22 | $42.55 | $42.86 | $42.47 | 116,506 |
2022-06-16 | $43.08 | $43.21 | $42.26 | $42.39 | $42.01 | 56,868 |
2022-06-15 | $43.59 | $44.19 | $43.25 | $43.74 | $43.35 | 72,552 |
2022-06-14 | $43.62 | $43.65 | $42.93 | $43.27 | $42.88 | 211,375 |
2022-06-13 | $44.34 | $44.60 | $43.48 | $43.54 | $43.15 | 126,025 |
2022-06-10 | $45.25 | $45.47 | $44.97 | $45.18 | $44.77 | 69,281 |
2022-06-09 | $46.22 | $46.46 | $45.74 | $45.75 | $45.34 | 46,916 |
2022-06-08 | $46.91 | $46.91 | $46.19 | $46.32 | $45.91 | 41,696 |
2022-06-07 | $46.54 | $47.07 | $46.44 | $47.05 | $46.63 | 31,378 |
2022-06-06 | $46.92 | $46.93 | $46.64 | $46.78 | $46.36 | 30,210 |
2022-06-03 | $46.78 | $46.87 | $46.53 | $46.57 | $46.15 | 103,731 |
2022-06-02 | $46.53 | $47.11 | $46.28 | $47.11 | $46.69 | 47,412 |
2022-06-01 | $46.84 | $46.84 | $46.00 | $46.56 | $46.14 | 57,308 |
2022-05-31 | $46.65 | $46.81 | $46.31 | $46.67 | $46.25 | 159,109 |
2022-05-27 | $46.41 | $46.91 | $46.41 | $46.91 | $46.49 | 49,541 |
2022-05-26 | $45.99 | $46.45 | $45.99 | $46.27 | $45.85 | 40,570 |
2022-05-25 | $45.46 | $46.01 | $45.46 | $45.76 | $45.35 | 74,067 |
2022-05-24 | $45.04 | $45.64 | $44.50 | $45.57 | $45.16 | 125,023 |
2022-05-23 | $45.09 | $45.55 | $44.92 | $45.24 | $44.83 | 156,643 |
2022-05-20 | $45.01 | $45.01 | $44.04 | $44.74 | $44.34 | 139,511 |
2022-05-19 | $44.89 | $45.14 | $44.50 | $44.71 | $44.31 | 46,103 |
2022-05-18 | $45.71 | $45.78 | $44.98 | $45.12 | $44.71 | 68,919 |
2022-05-17 | $45.47 | $46.04 | $45.45 | $46.00 | $45.59 | 55,694 |
2022-05-16 | $44.99 | $45.25 | $44.78 | $45.01 | $44.61 | 133,174 |
2022-05-13 | $44.80 | $45.25 | $44.65 | $45.06 | $44.65 | 54,623 |
2022-05-12 | $44.22 | $44.53 | $43.85 | $44.53 | $44.13 | 83,681 |
2022-05-11 | $44.51 | $45.27 | $44.23 | $44.30 | $43.90 | 73,793 |
2022-05-10 | $45.18 | $45.39 | $44.01 | $44.49 | $44.09 | 369,740 |
2022-05-09 | $44.90 | $45.35 | $44.74 | $44.93 | $44.53 | 86,589 |
2022-05-06 | $45.43 | $45.69 | $44.93 | $45.37 | $44.96 | 155,843 |
2022-05-05 | $46.41 | $46.41 | $45.20 | $45.58 | $45.17 | 70,320 |
2022-05-04 | $45.78 | $46.79 | $45.65 | $46.70 | $46.28 | 59,435 |
2022-05-03 | $45.36 | $45.98 | $45.20 | $45.77 | $45.36 | 55,193 |
2022-05-02 | $45.65 | $45.99 | $44.83 | $45.35 | $44.94 | 108,357 |
2022-04-29 | $46.72 | $46.74 | $45.60 | $45.63 | $45.22 | 42,299 |
2022-04-28 | $46.39 | $46.91 | $46.02 | $46.82 | $46.40 | 35,567 |
2022-04-27 | $46.39 | $46.63 | $46.10 | $46.14 | $45.73 | 74,387 |
2022-04-26 | $47.06 | $47.26 | $46.37 | $46.39 | $45.97 | 67,516 |
2022-04-25 | $47.35 | $47.60 | $46.64 | $47.38 | $46.95 | 72,702 |
2022-04-22 | $48.22 | $48.41 | $47.58 | $47.60 | $47.17 | 40,485 |
2022-04-21 | $48.85 | $49.03 | $48.32 | $48.40 | $47.96 | 42,685 |
2022-04-20 | $48.32 | $48.87 | $48.32 | $48.60 | $48.16 | 24,957 |
2022-04-19 | $47.43 | $48.15 | $47.43 | $48.03 | $47.60 | 33,082 |
2022-04-18 | $47.52 | $47.76 | $47.24 | $47.42 | $46.99 | 35,914 |
2022-04-14 | $47.91 | $48.09 | $47.61 | $47.62 | $47.19 | 51,940 |
2022-04-13 | $47.46 | $47.94 | $47.43 | $47.85 | $47.42 | 80,429 |
2022-04-12 | $47.59 | $48.00 | $47.30 | $47.44 | $47.01 | 4,925,594 |
2022-04-11 | $47.48 | $47.94 | $47.34 | $47.42 | $46.99 | 37,288 |
2022-04-08 | $47.88 | $48.28 | $47.57 | $47.60 | $47.17 | 89,126 |
2022-04-07 | $48.35 | $48.35 | $47.77 | $47.99 | $47.56 | 32,629 |
2022-04-06 | $48.29 | $48.64 | $48.15 | $48.35 | $47.92 | 36,481 |
2022-04-05 | $49.16 | $49.28 | $48.43 | $48.47 | $48.03 | 36,390 |
2022-04-04 | $49.65 | $49.65 | $48.92 | $49.19 | $48.75 | 77,551 |
2022-04-01 | $49.14 | $49.67 | $49.06 | $49.67 | $49.22 | 31,438 |
2022-03-31 | $49.30 | $49.62 | $49.03 | $49.03 | $48.59 | 130,367 |
2022-03-30 | $49.93 | $50.23 | $49.21 | $49.34 | $48.90 | 27,479 |
2022-03-29 | $49.35 | $50.03 | $49.35 | $49.96 | $49.51 | 124,806 |
2022-03-28 | $49.04 | $49.09 | $48.83 | $49.01 | $48.57 | 138,620 |
2022-03-25 | $48.68 | $49.22 | $48.68 | $49.18 | $48.74 | 35,083 |
2022-03-24 | $48.46 | $48.73 | $48.32 | $48.65 | $48.21 | 27,361 |
2022-03-23 | $48.89 | $48.91 | $48.34 | $48.34 | $47.91 | 89,340 |
2022-03-22 | $49.16 | $49.52 | $48.99 | $49.07 | $48.63 | 74,595 |
2022-03-21 | $49.09 | $49.50 | $48.85 | $49.05 | $48.61 | 62,723 |
2022-03-18 | $49.05 | $49.32 | $48.70 | $49.29 | $48.64 | 69,134 |
2022-03-17 | $48.70 | $49.38 | $48.69 | $49.15 | $48.50 | 170,766 |
2022-03-16 | $48.63 | $48.99 | $48.21 | $48.96 | $48.32 | 52,651 |
2022-03-15 | $48.44 | $48.57 | $48.02 | $48.38 | $47.74 | 28,025 |
2022-03-14 | $48.33 | $48.60 | $48.08 | $48.19 | $47.56 | 49,729 |
2022-03-11 | $48.54 | $48.76 | $48.12 | $48.15 | $47.52 | 24,014 |
2022-03-10 | $47.80 | $48.42 | $47.70 | $48.37 | $47.73 | 78,354 |
2022-03-09 | $48.44 | $48.67 | $48.28 | $48.29 | $47.65 | 95,834 |
2022-03-08 | $48.30 | $48.70 | $47.89 | $47.89 | $47.26 | 44,982 |
2022-03-07 | $48.72 | $48.94 | $48.22 | $48.26 | $47.62 | 40,176 |
2022-03-04 | $48.38 | $48.86 | $48.29 | $48.84 | $48.20 | 119,509 |
2022-03-03 | $48.79 | $48.91 | $48.44 | $48.83 | $48.19 | 40,045 |
2022-03-02 | $47.71 | $48.82 | $47.71 | $48.62 | $47.98 | 32,463 |
2022-03-01 | $48.14 | $48.30 | $47.29 | $47.60 | $46.97 | 48,098 |
2022-02-28 | $47.94 | $48.45 | $47.92 | $48.29 | $47.65 | 85,576 |
2022-02-25 | $47.51 | $48.44 | $47.51 | $48.38 | $47.74 | 104,674 |
2022-02-24 | $46.49 | $47.44 | $46.32 | $47.40 | $46.78 | 107,691 |
2022-02-23 | $48.16 | $48.34 | $47.30 | $47.34 | $46.72 | 209,764 |
2022-02-22 | $48.28 | $48.45 | $47.77 | $48.03 | $47.40 | 94,505 |
2022-02-18 | $48.33 | $48.74 | $48.32 | $48.43 | $47.79 | 77,291 |
2022-02-17 | $48.60 | $48.60 | $48.29 | $48.51 | $47.87 | 66,176 |
2022-02-16 | $48.40 | $49.08 | $48.40 | $48.97 | $48.33 | 76,292 |
2022-02-15 | $48.42 | $48.82 | $48.42 | $48.62 | $47.98 | 38,872 |
2022-02-14 | $48.35 | $48.65 | $47.87 | $48.10 | $47.47 | 255,507 |
2022-02-11 | $48.06 | $48.60 | $47.89 | $48.22 | $47.59 | 95,314 |
2022-02-10 | $48.12 | $48.79 | $47.80 | $47.97 | $47.34 | 108,436 |
2022-02-09 | $48.91 | $49.06 | $48.66 | $48.80 | $48.16 | 42,671 |
2022-02-08 | $47.96 | $48.74 | $47.85 | $48.67 | $48.03 | 84,618 |
2022-02-07 | $47.94 | $48.12 | $47.81 | $47.88 | $47.25 | 81,029 |
2022-02-04 | $48.03 | $48.20 | $47.26 | $47.86 | $47.23 | 88,885 |
2022-02-03 | $48.34 | $48.65 | $48.10 | $48.18 | $47.55 | 247,750 |
2022-02-02 | $48.61 | $48.74 | $48.30 | $48.65 | $48.01 | 76,663 |
2022-02-01 | $48.59 | $48.66 | $48.05 | $48.64 | $48.00 | 300,823 |
2022-01-31 | $47.79 | $48.56 | $47.73 | $48.55 | $47.91 | 81,855 |
2022-01-28 | $47.25 | $48.00 | $46.75 | $47.99 | $47.36 | 82,093 |
2022-01-27 | $48.30 | $48.67 | $47.17 | $47.33 | $46.71 | 149,654 |
2022-01-26 | $49.15 | $49.43 | $47.60 | $48.00 | $47.37 | 138,732 |
2022-01-25 | $48.88 | $49.18 | $47.94 | $48.81 | $48.17 | 267,144 |
2022-01-24 | $48.23 | $49.43 | $47.98 | $49.30 | $48.65 | 93,341 |
2022-01-21 | $48.72 | $49.77 | $48.72 | $48.74 | $48.10 | 136,400 |
2022-01-20 | $49.77 | $50.17 | $48.84 | $48.89 | $48.25 | 166,935 |
2022-01-19 | $50.53 | $50.53 | $49.66 | $49.66 | $49.01 | 1,481,238 |
2022-01-18 | $50.93 | $51.06 | $50.33 | $50.42 | $49.76 | 68,042 |
2022-01-14 | $50.96 | $51.28 | $50.85 | $51.24 | $50.57 | 51,198 |
2022-01-13 | $51.17 | $51.65 | $51.14 | $51.21 | $50.54 | 65,541 |
2022-01-12 | $51.35 | $51.46 | $50.95 | $51.09 | $50.42 | 53,287 |
2022-01-11 | $51.40 | $51.40 | $50.73 | $51.25 | $50.58 | 68,068 |
2022-01-10 | $51.32 | $51.41 | $51.06 | $51.41 | $50.73 | 105,364 |
2022-01-07 | $51.96 | $51.96 | $51.56 | $51.56 | $50.88 | 75,163 |
2022-01-06 | $51.87 | $52.13 | $51.80 | $51.89 | $51.21 | 70,645 |
2022-01-05 | $52.59 | $52.81 | $51.78 | $51.84 | $51.16 | 130,119 |
2022-01-04 | $52.46 | $52.89 | $52.46 | $52.58 | $51.89 | 79,143 |
2022-01-03 | $52.21 | $52.64 | $51.97 | $52.30 | $51.61 | 306,774 |
2021-12-31 | $52.14 | $52.37 | $51.97 | $52.09 | $51.40 | 40,896 |
2021-12-30 | $52.27 | $52.49 | $52.08 | $52.14 | $51.45 | 52,340 |
2021-12-29 | $52.00 | $52.28 | $51.92 | $52.28 | $51.59 | 35,604 |
2021-12-28 | $51.76 | $52.11 | $51.76 | $51.95 | $51.27 | 35,665 |
2021-12-27 | $51.17 | $51.81 | $51.11 | $51.79 | $51.11 | 36,145 |
2021-12-23 | $51.08 | $51.29 | $51.08 | $51.16 | $50.49 | 66,191 |
2021-12-22 | $50.46 | $50.97 | $50.41 | $50.96 | $50.29 | 57,972 |
2021-12-21 | $49.96 | $50.53 | $49.73 | $50.48 | $49.82 | 56,289 |
2021-12-20 | $49.64 | $49.72 | $48.95 | $49.65 | $49.00 | 239,196 |
2021-12-17 | $50.32 | $50.99 | $50.19 | $50.34 | $49.51 | 74,735 |
2021-12-16 | $51.03 | $51.31 | $50.34 | $50.57 | $49.74 | 91,621 |
2021-12-15 | $50.37 | $51.01 | $50.15 | $50.89 | $50.05 | 37,343 |
2021-12-14 | $50.37 | $51.00 | $50.25 | $50.33 | $49.50 | 67,486 |
2021-12-13 | $50.59 | $50.98 | $50.37 | $50.66 | $49.82 | 66,260 |
2021-12-10 | $50.87 | $51.26 | $50.61 | $50.77 | $49.93 | 63,904 |
2021-12-09 | $50.93 | $51.01 | $50.67 | $50.70 | $49.86 | 355,088 |
2021-12-08 | $51.12 | $51.29 | $51.06 | $51.22 | $50.38 | 73,795 |
2021-12-07 | $51.13 | $51.53 | $50.87 | $51.10 | $50.26 | 50,483 |
2021-12-06 | $50.07 | $51.08 | $50.07 | $50.80 | $49.96 | 196,008 |
2021-12-03 | $49.85 | $49.87 | $49.36 | $49.59 | $48.77 | 100,089 |
2021-12-02 | $48.52 | $49.92 | $48.52 | $49.72 | $48.90 | 153,746 |
2021-12-01 | $49.42 | $50.10 | $48.53 | $48.53 | $47.73 | 60,618 |
2021-11-30 | $49.14 | $49.30 | $48.63 | $48.65 | $47.85 | 159,885 |
2021-11-29 | $50.12 | $50.12 | $49.41 | $49.50 | $48.68 | 46,164 |
2021-11-26 | $50.41 | $50.41 | $49.21 | $49.58 | $48.76 | 103,229 |
2021-11-24 | $51.22 | $51.39 | $51.18 | $51.38 | $50.53 | 114,302 |
2021-11-23 | $51.36 | $51.54 | $51.26 | $51.49 | $50.64 | 31,421 |
2021-11-22 | $51.14 | $51.91 | $51.01 | $51.40 | $50.55 | 70,812 |
2021-11-19 | $50.83 | $51.13 | $50.83 | $50.92 | $50.08 | 73,479 |
2021-11-18 | $51.33 | $51.40 | $50.89 | $51.12 | $50.28 | 107,869 |
2021-11-17 | $51.40 | $51.40 | $51.02 | $51.27 | $50.42 | 33,684 |
2021-11-16 | $51.51 | $51.75 | $51.47 | $51.53 | $50.68 | 34,507 |
2021-11-15 | $51.66 | $51.70 | $51.42 | $51.59 | $50.74 | 71,820 |
2021-11-12 | $51.75 | $51.78 | $51.56 | $51.61 | $50.76 | 31,003 |
2021-11-11 | $51.52 | $51.78 | $51.31 | $51.69 | $50.84 | 91,094 |
2021-11-10 | $51.30 | $51.66 | $51.27 | $51.53 | $50.68 | 35,369 |
2021-11-09 | $51.49 | $51.68 | $51.21 | $51.44 | $50.59 | 47,762 |
2021-11-08 | $51.88 | $51.90 | $51.46 | $51.51 | $50.66 | 109,298 |
2021-11-05 | $50.90 | $51.79 | $50.90 | $51.58 | $50.73 | 34,797 |
2021-11-04 | $50.74 | $51.02 | $50.49 | $50.67 | $49.83 | 122,464 |
2021-11-03 | $49.93 | $50.87 | $49.93 | $50.58 | $49.75 | 139,198 |
2021-11-02 | $50.00 | $50.19 | $49.85 | $50.03 | $49.20 | 38,300 |
2021-11-01 | $49.30 | $49.97 | $49.29 | $49.89 | $49.07 | 48,923 |
2021-10-29 | $49.22 | $49.36 | $48.99 | $49.20 | $48.39 | 34,303 |
2021-10-28 | $48.77 | $49.30 | $48.52 | $49.25 | $48.44 | 37,098 |
2021-10-27 | $49.15 | $49.20 | $48.63 | $48.66 | $47.86 | 33,039 |
2021-10-26 | $49.45 | $49.54 | $49.18 | $49.18 | $48.37 | 36,883 |
2021-10-25 | $49.14 | $49.46 | $48.99 | $49.37 | $48.56 | 52,163 |
2021-10-22 | $49.11 | $49.34 | $49.06 | $49.10 | $48.29 | 32,773 |
2021-10-21 | $48.79 | $49.10 | $48.79 | $49.06 | $48.25 | 50,471 |
2021-10-20 | $48.52 | $49.02 | $48.52 | $48.94 | $48.13 | 37,082 |
2021-10-19 | $48.65 | $48.94 | $48.35 | $48.56 | $47.76 | 64,728 |
2021-10-18 | $48.39 | $48.71 | $48.31 | $48.54 | $47.74 | 1,355,149 |
2021-10-15 | $49.00 | $49.18 | $48.63 | $48.63 | $47.83 | 46,911 |
2021-10-14 | $48.47 | $48.73 | $48.44 | $48.73 | $47.93 | 24,843 |
2021-10-13 | $48.10 | $48.15 | $47.77 | $48.15 | $47.36 | 32,322 |
2021-10-12 | $47.98 | $48.36 | $47.97 | $48.17 | $47.38 | 26,347 |
2021-10-11 | $48.31 | $48.45 | $47.98 | $47.98 | $47.19 | 75,391 |
2021-10-08 | $48.51 | $48.54 | $48.28 | $48.28 | $47.48 | 77,943 |
2021-10-07 | $48.23 | $48.79 | $48.23 | $48.51 | $47.71 | 37,384 |
2021-10-06 | $47.68 | $48.05 | $47.24 | $48.05 | $47.26 | 38,126 |
2021-10-05 | $47.94 | $48.21 | $47.78 | $48.05 | $47.26 | 21,165 |
2021-10-04 | $47.77 | $48.00 | $47.57 | $47.86 | $47.07 | 70,090 |
2021-10-01 | $47.26 | $48.14 | $47.12 | $47.79 | $47.00 | 53,908 |
2021-09-30 | $47.94 | $48.14 | $47.11 | $47.11 | $46.33 | 47,331 |
2021-09-29 | $47.53 | $47.93 | $47.48 | $47.76 | $46.97 | 29,283 |
2021-09-28 | $47.87 | $47.88 | $47.38 | $47.45 | $46.67 | 38,347 |
2021-09-27 | $47.60 | $48.34 | $47.60 | $47.95 | $47.16 | 31,615 |
2021-09-24 | $47.31 | $47.81 | $47.31 | $47.59 | $46.81 | 31,200 |
2021-09-23 | $47.20 | $47.84 | $47.20 | $47.52 | $46.74 | 42,399 |
2021-09-22 | $46.74 | $47.36 | $46.74 | $47.07 | $46.29 | 39,866 |
2021-09-21 | $46.80 | $46.92 | $46.46 | $46.57 | $45.80 | 88,313 |
2021-09-20 | $46.32 | $46.65 | $46.05 | $46.59 | $45.82 | 157,562 |
2021-09-17 | $47.14 | $47.31 | $46.91 | $47.15 | $46.28 | 74,727 |
2021-09-16 | $47.36 | $47.44 | $46.92 | $47.16 | $46.29 | 62,841 |
2021-09-15 | $47.13 | $47.46 | $47.08 | $47.42 | $46.54 | 49,362 |
2021-09-14 | $47.70 | $47.70 | $47.03 | $47.15 | $46.28 | 81,417 |
2021-09-13 | $47.62 | $47.67 | $47.28 | $47.57 | $46.69 | 74,484 |
2021-09-10 | $48.05 | $48.05 | $47.38 | $47.38 | $46.50 | 118,488 |
2021-09-09 | $48.28 | $48.34 | $47.89 | $47.89 | $47.00 | 142,531 |
2021-09-08 | $48.19 | $48.41 | $48.14 | $48.40 | $47.50 | 103,750 |
2021-09-07 | $48.75 | $48.87 | $48.30 | $48.32 | $47.43 | 69,412 |
2021-09-03 | $48.81 | $48.93 | $48.68 | $48.79 | $47.89 | 42,491 |
2021-09-02 | $48.94 | $49.06 | $48.76 | $49.02 | $48.11 | 53,632 |
2021-09-01 | $48.82 | $48.96 | $48.49 | $48.85 | $47.95 | 90,434 |
2021-08-31 | $48.72 | $48.87 | $48.41 | $48.68 | $47.78 | 44,054 |
2021-08-30 | $48.89 | $48.89 | $48.68 | $48.80 | $47.90 | 58,754 |
2021-08-27 | $47.87 | $48.90 | $47.87 | $48.82 | $47.92 | 42,241 |
2021-08-26 | $48.04 | $48.07 | $47.77 | $47.77 | $46.89 | 80,471 |
2021-08-25 | $48.07 | $48.30 | $47.99 | $48.09 | $47.20 | 42,635 |
2021-08-24 | $48.11 | $48.22 | $48.03 | $48.04 | $47.15 | 54,715 |
2021-08-23 | $48.22 | $48.29 | $47.99 | $48.15 | $47.26 | 85,831 |
2021-08-20 | $47.24 | $48.05 | $47.16 | $47.95 | $47.06 | 24,573 |
2021-08-19 | $47.11 | $47.37 | $47.06 | $47.31 | $46.43 | 55,891 |
2021-08-18 | $47.72 | $47.96 | $47.38 | $47.39 | $46.51 | 63,845 |
2021-08-17 | $47.75 | $48.06 | $47.39 | $47.76 | $46.88 | 50,240 |
2021-08-16 | $47.89 | $48.16 | $47.69 | $48.08 | $47.19 | 41,624 |
2021-08-13 | $47.96 | $48.10 | $47.80 | $48.07 | $47.18 | 45,838 |
2021-08-12 | $47.99 | $48.03 | $47.77 | $47.94 | $47.05 | 48,890 |
2021-08-11 | $47.89 | $48.03 | $47.74 | $48.03 | $47.14 | 39,261 |
2021-08-10 | $47.70 | $47.95 | $47.58 | $47.81 | $46.92 | 44,641 |
2021-08-09 | $47.87 | $47.87 | $47.63 | $47.66 | $46.78 | 88,451 |
2021-08-06 | $47.76 | $48.04 | $47.73 | $47.96 | $47.07 | 102,757 |
2021-08-05 | $47.13 | $47.53 | $47.13 | $47.50 | $46.62 | 34,382 |
2021-08-04 | $47.20 | $47.34 | $46.87 | $46.89 | $46.02 | 47,193 |
2021-08-03 | $47.22 | $47.56 | $47.06 | $47.52 | $46.64 | 46,920 |
2021-08-02 | $47.42 | $47.84 | $47.03 | $47.09 | $46.22 | 42,128 |
2021-07-30 | $47.09 | $47.57 | $47.09 | $47.28 | $46.40 | 119,202 |
2021-07-29 | $46.96 | $47.41 | $46.96 | $47.19 | $46.32 | 66,062 |
2021-07-28 | $46.58 | $46.96 | $46.28 | $46.66 | $45.80 | 105,697 |
2021-07-27 | $46.46 | $46.62 | $46.26 | $46.47 | $45.61 | 63,117 |
2021-07-26 | $46.56 | $46.93 | $46.56 | $46.66 | $45.80 | 90,296 |
2021-07-23 | $46.22 | $46.56 | $46.06 | $46.54 | $45.68 | 86,819 |
2021-07-22 | $46.50 | $46.50 | $45.98 | $46.05 | $45.20 | 135,613 |
2021-07-21 | $46.61 | $46.93 | $46.56 | $46.61 | $45.75 | 96,468 |
2021-07-20 | $45.62 | $46.79 | $45.62 | $46.42 | $45.56 | 70,275 |
2021-07-19 | $45.61 | $45.88 | $45.21 | $45.53 | $44.69 | 126,876 |
2021-07-16 | $46.75 | $46.76 | $46.22 | $46.24 | $45.38 | 298,283 |
2021-07-15 | $46.23 | $46.59 | $46.15 | $46.49 | $45.63 | 121,237 |
2021-07-14 | $46.65 | $46.75 | $46.39 | $46.48 | $45.62 | 86,778 |
2021-07-13 | $46.89 | $46.91 | $46.48 | $46.52 | $45.66 | 39,479 |
2021-07-12 | $46.73 | $47.07 | $46.68 | $47.06 | $46.19 | 51,248 |
2021-07-09 | $46.45 | $46.90 | $46.38 | $46.84 | $45.97 | 104,768 |
2021-07-08 | $45.96 | $46.47 | $45.83 | $46.10 | $45.25 | 72,060 |
2021-07-07 | $46.55 | $46.73 | $46.37 | $46.53 | $45.67 | 56,894 |
2021-07-06 | $46.93 | $47.00 | $46.09 | $46.66 | $45.80 | 65,580 |
2021-07-02 | $47.24 | $47.24 | $46.87 | $46.97 | $46.10 | 57,800 |
2021-07-01 | $47.02 | $47.24 | $46.95 | $47.17 | $46.30 | 86,817 |
2021-06-30 | $46.71 | $47.00 | $46.67 | $46.89 | $46.02 | 57,525 |
2021-06-29 | $46.95 | $47.08 | $46.78 | $46.79 | $45.92 | 60,972 |
2021-06-28 | $47.41 | $47.41 | $46.69 | $46.95 | $46.08 | 359,048 |
2021-06-25 | $47.09 | $47.51 | $47.03 | $47.28 | $46.40 | 71,774 |
2021-06-24 | $46.84 | $47.08 | $46.65 | $47.05 | $46.18 | 50,176 |
2021-06-23 | $46.78 | $46.98 | $46.64 | $46.64 | $45.78 | 54,278 |
2021-06-22 | $46.68 | $46.92 | $46.45 | $46.79 | $45.92 | 54,966 |
2021-06-21 | $46.26 | $46.91 | $46.26 | $46.75 | $45.88 | 68,937 |
2021-06-18 | $46.83 | $46.98 | $46.17 | $46.20 | $45.22 | 112,720 |
2021-06-17 | $47.57 | $47.58 | $46.90 | $47.19 | $46.19 | 103,215 |
2021-06-16 | $47.74 | $47.87 | $47.50 | $47.64 | $46.63 | 44,614 |
2021-06-15 | $47.75 | $47.91 | $47.58 | $47.84 | $46.83 | 142,007 |
2021-06-14 | $47.88 | $47.98 | $47.61 | $47.75 | $46.74 | 57,698 |
2021-06-11 | $47.70 | $47.96 | $47.61 | $47.82 | $46.81 | 59,047 |
2021-06-10 | $47.91 | $47.91 | $47.55 | $47.60 | $46.59 | 75,082 |
2021-06-09 | $47.96 | $48.10 | $47.63 | $47.68 | $46.67 | 61,753 |
2021-06-08 | $47.73 | $48.04 | $47.68 | $47.96 | $46.94 | 158,447 |
2021-06-07 | $47.51 | $47.67 | $47.45 | $47.63 | $46.62 | 39,088 |
2021-06-04 | $47.44 | $47.55 | $47.34 | $47.47 | $46.47 | 66,848 |
2021-06-03 | $47.22 | $47.40 | $47.00 | $47.37 | $46.37 | 59,578 |
2021-06-02 | $47.95 | $47.99 | $47.29 | $47.45 | $46.45 | 136,352 |
2021-06-01 | $47.56 | $47.94 | $47.47 | $47.77 | $46.76 | 114,962 |
2021-05-28 | $47.37 | $47.45 | $47.17 | $47.32 | $46.32 | 157,746 |
2021-05-27 | $47.25 | $47.52 | $47.24 | $47.24 | $46.24 | 79,702 |
2021-05-26 | $46.75 | $47.15 | $46.75 | $47.08 | $46.08 | 87,943 |
2021-05-25 | $47.14 | $47.22 | $46.64 | $46.67 | $45.68 | 107,749 |
2021-05-24 | $46.95 | $47.22 | $46.81 | $47.07 | $46.07 | 81,070 |
2021-05-21 | $47.07 | $47.17 | $46.67 | $46.85 | $45.86 | 44,820 |
2021-05-20 | $46.49 | $46.82 | $46.35 | $46.76 | $45.77 | 41,286 |
2021-05-19 | $46.00 | $46.53 | $45.85 | $46.53 | $45.55 | 80,994 |
2021-05-18 | $47.01 | $47.07 | $46.54 | $46.54 | $45.55 | 73,112 |
2021-05-17 | $47.07 | $47.18 | $46.87 | $47.04 | $46.04 | 63,732 |
2021-05-14 | $46.93 | $47.27 | $46.84 | $47.22 | $46.22 | 57,093 |
2021-05-13 | $45.43 | $46.85 | $45.43 | $46.68 | $45.69 | 145,043 |
2021-05-12 | $46.02 | $46.23 | $45.29 | $45.38 | $44.42 | 127,609 |
2021-05-11 | $45.79 | $46.34 | $45.52 | $46.23 | $45.25 | 173,287 |
2021-05-10 | $47.14 | $47.28 | $46.56 | $46.56 | $45.57 | 356,549 |
2021-05-07 | $46.73 | $47.14 | $46.73 | $47.09 | $46.09 | 92,082 |
2021-05-06 | $46.39 | $46.86 | $46.22 | $46.86 | $45.87 | 131,226 |
2021-05-05 | $46.69 | $46.75 | $46.05 | $46.50 | $45.52 | 116,500 |
2021-05-04 | $46.52 | $46.71 | $46.41 | $46.60 | $45.61 | 80,391 |
2021-05-03 | $46.43 | $47.00 | $46.40 | $46.73 | $45.74 | 92,648 |
2021-04-30 | $46.39 | $46.57 | $46.13 | $46.17 | $45.19 | 137,430 |
2021-04-29 | $46.80 | $46.95 | $46.50 | $46.67 | $45.68 | 194,938 |
2021-04-28 | $46.50 | $46.66 | $46.35 | $46.61 | $45.62 | 231,127 |
2021-04-27 | $46.77 | $46.80 | $46.48 | $46.59 | $45.60 | 195,816 |
2021-04-26 | $47.18 | $47.26 | $46.72 | $46.76 | $45.77 | 94,645 |
2021-04-23 | $46.66 | $47.26 | $46.62 | $47.03 | $46.03 | 118,502 |
2021-04-22 | $46.91 | $46.96 | $46.46 | $46.48 | $45.50 | 271,198 |
2021-04-21 | $46.11 | $46.84 | $46.11 | $46.81 | $45.82 | 201,624 |
2021-04-20 | $46.58 | $46.73 | $45.97 | $46.20 | $45.22 | 249,843 |
2021-04-19 | $46.91 | $47.07 | $46.38 | $46.79 | $45.80 | 282,887 |
2021-04-16 | $47.19 | $47.19 | $46.84 | $47.10 | $46.10 | 122,178 |
2021-04-15 | $46.85 | $46.94 | $46.61 | $46.92 | $45.93 | 209,883 |
2021-04-14 | $46.37 | $46.94 | $46.37 | $46.65 | $45.66 | 105,476 |
2021-04-13 | $46.44 | $46.49 | $46.15 | $46.33 | $45.35 | 147,110 |
2021-04-12 | $46.52 | $46.61 | $46.33 | $46.57 | $45.58 | 124,526 |
2021-04-09 | $46.24 | $46.43 | $46.09 | $46.35 | $45.37 | 141,839 |
2021-04-08 | $46.09 | $46.30 | $45.82 | $46.26 | $45.28 | 175,649 |
2021-04-07 | $46.50 | $46.69 | $45.89 | $46.00 | $45.03 | 438,053 |
2021-04-06 | $46.74 | $47.00 | $46.49 | $46.55 | $45.56 | 5,101,856 |
2021-04-05 | $46.78 | $46.82 | $46.52 | $46.75 | $45.76 | 133,386 |
2021-04-01 | $45.93 | $46.40 | $45.82 | $46.39 | $45.41 | 186,701 |
2021-03-31 | $46.06 | $46.23 | $45.75 | $45.89 | $44.92 | 369,105 |
2021-03-30 | $45.79 | $46.07 | $45.67 | $45.97 | $45.00 | 227,931 |
2021-03-29 | $46.12 | $46.84 | $45.71 | $45.74 | $44.77 | 253,165 |
2021-03-26 | $45.57 | $46.40 | $45.57 | $46.37 | $45.39 | 170,484 |
2021-03-25 | $44.57 | $45.46 | $44.39 | $45.28 | $44.32 | 1,350,669 |
2021-03-24 | $45.33 | $45.90 | $44.76 | $44.76 | $43.81 | 319,739 |
2021-03-23 | $45.73 | $45.99 | $44.89 | $45.07 | $44.12 | 405,873 |
2021-03-22 | $46.54 | $46.75 | $45.93 | $46.06 | $45.09 | 151,457 |
2021-03-19 | $46.61 | $46.91 | $46.39 | $46.72 | $45.58 | 223,561 |
2021-03-18 | $46.95 | $47.55 | $46.65 | $46.78 | $45.63 | 180,240 |
2021-03-17 | $47.15 | $47.26 | $46.87 | $47.16 | $46.01 | 187,775 |
2021-03-16 | $47.52 | $47.54 | $47.20 | $47.27 | $46.11 | 185,458 |
2021-03-15 | $47.69 | $47.70 | $47.14 | $47.62 | $46.45 | 516,040 |
2021-03-12 | $47.21 | $47.81 | $47.21 | $47.72 | $46.55 | 301,689 |
2021-03-11 | $47.14 | $47.30 | $47.01 | $47.25 | $46.09 | 278,320 |
2021-03-10 | $46.47 | $47.08 | $46.41 | $46.98 | $45.83 | 434,578 |
2021-03-09 | $46.40 | $46.82 | $46.27 | $46.31 | $45.18 | 285,566 |
2021-03-08 | $45.62 | $46.47 | $45.55 | $46.20 | $45.07 | 329,796 |
2021-03-05 | $44.95 | $45.57 | $44.58 | $45.47 | $44.36 | 275,954 |
2021-03-04 | $44.98 | $45.37 | $44.26 | $44.45 | $43.36 | 475,448 |
2021-03-03 | $44.87 | $45.60 | $44.84 | $45.01 | $43.91 | 297,962 |
2021-03-02 | $45.40 | $45.59 | $44.77 | $44.77 | $43.67 | 319,033 |
2021-03-01 | $45.04 | $45.62 | $45.04 | $45.45 | $44.34 | 483,094 |
2021-02-26 | $44.96 | $45.09 | $44.31 | $44.50 | $43.41 | 986,387 |
2021-02-25 | $45.61 | $45.87 | $44.87 | $44.96 | $43.86 | 645,111 |
2021-02-24 | $44.94 | $45.80 | $44.94 | $45.65 | $44.53 | 212,054 |
2021-02-23 | $44.66 | $45.14 | $44.58 | $44.94 | $43.84 | 480,537 |
2021-02-22 | $44.38 | $45.02 | $44.38 | $44.93 | $43.83 | 193,780 |
2021-02-19 | $44.40 | $44.89 | $44.38 | $44.68 | $43.59 | 161,064 |
2021-02-18 | $44.32 | $44.54 | $44.12 | $44.24 | $43.16 | 196,768 |
2021-02-17 | $44.32 | $44.63 | $44.15 | $44.51 | $43.42 | 170,457 |
2021-02-16 | $45.21 | $45.21 | $44.64 | $44.66 | $43.57 | 158,443 |
2021-02-12 | $44.79 | $45.05 | $44.76 | $44.98 | $43.88 | 307,683 |
2021-02-11 | $45.03 | $45.34 | $44.46 | $45.01 | $43.91 | 728,173 |
2021-02-10 | $45.53 | $45.53 | $44.64 | $44.77 | $43.67 | 260,190 |
2021-02-09 | $44.61 | $45.49 | $44.56 | $45.34 | $44.23 | 334,152 |
2021-02-08 | $43.63 | $44.55 | $43.62 | $44.52 | $43.43 | 194,576 |
2021-02-05 | $43.29 | $43.37 | $42.95 | $43.28 | $42.22 | 234,804 |
2021-02-04 | $42.47 | $43.04 | $42.47 | $42.96 | $41.91 | 170,911 |
2021-02-03 | $42.35 | $42.38 | $41.87 | $42.35 | $41.31 | 135,958 |
2021-02-02 | $42.04 | $42.47 | $41.92 | $42.34 | $41.30 | 159,257 |
2021-02-01 | $41.39 | $41.90 | $40.87 | $41.76 | $40.74 | 214,168 |
2021-01-29 | $41.73 | $42.00 | $41.02 | $41.05 | $40.05 | 291,656 |
2021-01-28 | $42.38 | $42.38 | $41.61 | $41.65 | $40.63 | 298,556 |
2021-01-27 | $42.16 | $42.45 | $41.92 | $42.13 | $41.10 | 226,545 |
2021-01-26 | $43.27 | $43.29 | $42.69 | $42.85 | $41.80 | 218,936 |
2021-01-25 | $42.84 | $43.39 | $42.60 | $43.03 | $41.98 | 238,924 |
2021-01-22 | $42.33 | $43.04 | $42.17 | $43.00 | $41.95 | 207,232 |
2021-01-21 | $42.96 | $42.99 | $42.52 | $42.65 | $41.61 | 231,031 |
2021-01-20 | $43.04 | $43.34 | $42.79 | $43.07 | $42.02 | 301,807 |
2021-01-19 | $43.00 | $43.08 | $42.79 | $42.95 | $41.90 | 274,883 |
2021-01-15 | $42.81 | $42.93 | $42.43 | $42.70 | $41.65 | 385,985 |
2021-01-14 | $42.88 | $43.44 | $42.88 | $43.33 | $42.27 | 221,338 |
2021-01-13 | $42.97 | $43.09 | $42.61 | $42.70 | $41.65 | 285,657 |
2021-01-12 | $42.66 | $43.06 | $42.66 | $43.02 | $41.97 | 242,899 |
2021-01-11 | $42.26 | $42.71 | $42.26 | $42.58 | $41.54 | 339,812 |
2021-01-08 | $43.20 | $43.25 | $42.36 | $42.72 | $41.67 | 337,219 |
2021-01-07 | $43.00 | $43.13 | $42.62 | $43.07 | $42.02 | 610,408 |
2021-01-06 | $41.28 | $43.09 | $40.86 | $42.86 | $41.81 | 418,814 |
2021-01-05 | $40.36 | $41.21 | $40.33 | $40.89 | $39.89 | 145,760 |
2021-01-04 | $40.84 | $41.10 | $40.00 | $40.49 | $39.50 | 472,669 |
2020-12-31 | $40.57 | $40.84 | $40.33 | $40.74 | $39.74 | 179,090 |
2020-12-30 | $40.35 | $40.70 | $40.35 | $40.49 | $39.50 | 166,803 |
2020-12-29 | $40.86 | $40.89 | $40.09 | $40.26 | $39.27 | 221,398 |
2020-12-28 | $40.78 | $40.96 | $40.62 | $40.77 | $39.77 | 176,395 |
2020-12-24 | $40.26 | $40.45 | $40.18 | $40.36 | $39.37 | 68,317 |
2020-12-23 | $39.90 | $40.39 | $39.90 | $40.27 | $39.28 | 176,968 |
2020-12-22 | $39.71 | $39.99 | $39.71 | $39.90 | $38.92 | 172,917 |
2020-12-21 | $39.55 | $39.96 | $39.41 | $39.82 | $38.85 | 231,333 |
2020-12-18 | $40.51 | $40.88 | $40.37 | $40.39 | $39.21 | 299,742 |
2020-12-17 | $40.48 | $40.73 | $40.37 | $40.60 | $39.41 | 187,177 |
2020-12-16 | $40.62 | $40.73 | $40.37 | $40.46 | $39.28 | 322,262 |
2020-12-15 | $39.97 | $40.55 | $39.86 | $40.54 | $39.36 | 170,464 |
2020-12-14 | $39.88 | $40.19 | $39.73 | $39.73 | $38.57 | 217,299 |
2020-12-11 | $39.47 | $39.89 | $39.45 | $39.75 | $38.59 | 167,034 |
2020-12-10 | $39.51 | $39.87 | $39.39 | $39.78 | $38.62 | 172,783 |
2020-12-09 | $39.85 | $40.07 | $39.57 | $39.78 | $38.62 | 322,682 |
2020-12-08 | $39.19 | $39.71 | $39.19 | $39.70 | $38.54 | 163,312 |
2020-12-07 | $39.39 | $39.53 | $39.31 | $39.43 | $38.28 | 155,584 |
2020-12-04 | $38.78 | $39.55 | $38.78 | $39.51 | $38.36 | 206,626 |
2020-12-03 | $38.60 | $38.83 | $38.51 | $38.61 | $37.48 | 290,613 |
2020-12-02 | $38.27 | $38.51 | $38.14 | $38.45 | $37.33 | 190,918 |
2020-12-01 | $38.53 | $38.77 | $38.28 | $38.41 | $37.29 | 211,594 |
2020-11-30 | $38.58 | $38.65 | $38.07 | $38.14 | $37.03 | 259,830 |
2020-11-27 | $38.78 | $38.78 | $38.38 | $38.73 | $37.60 | 105,243 |
2020-11-25 | $39.04 | $39.04 | $38.64 | $38.78 | $37.65 | 467,510 |
2020-11-24 | $38.74 | $39.27 | $38.60 | $39.13 | $37.99 | 263,721 |
2020-11-23 | $38.22 | $38.54 | $38.13 | $38.34 | $37.22 | 287,293 |
2020-11-20 | $37.85 | $38.06 | $37.69 | $37.97 | $36.86 | 751,637 |
2020-11-19 | $37.86 | $38.06 | $37.61 | $38.04 | $36.93 | 269,121 |
2020-11-18 | $38.63 | $38.78 | $37.94 | $37.94 | $36.83 | 378,381 |
2020-11-17 | $38.17 | $38.67 | $37.86 | $38.57 | $37.44 | 245,915 |
2020-11-16 | $38.25 | $38.55 | $38.07 | $38.52 | $37.39 | 283,979 |
2020-11-13 | $37.08 | $37.78 | $37.07 | $37.63 | $36.53 | 226,438 |
2020-11-12 | $37.23 | $37.29 | $36.47 | $36.87 | $35.79 | 611,168 |
2020-11-11 | $37.87 | $37.87 | $37.15 | $37.51 | $36.41 | 349,491 |
2020-11-10 | $36.99 | $37.96 | $36.77 | $37.74 | $36.64 | 484,222 |
2020-11-09 | $36.76 | $37.76 | $36.21 | $36.83 | $35.75 | 471,937 |
2020-11-06 | $35.53 | $35.67 | $35.16 | $35.18 | $34.15 | 349,260 |
2020-11-05 | $35.02 | $35.61 | $35.02 | $35.42 | $34.39 | 381,696 |
2020-11-04 | $34.92 | $35.27 | $34.58 | $34.76 | $33.74 | 549,029 |
2020-11-03 | $34.85 | $35.40 | $34.85 | $35.20 | $34.17 | 351,347 |
2020-11-02 | $34.19 | $34.41 | $33.97 | $34.38 | $33.38 | 1,466,234 |
2020-10-30 | $34.00 | $34.24 | $33.63 | $33.89 | $32.90 | 452,167 |
2020-10-29 | $33.64 | $34.26 | $33.44 | $34.09 | $33.09 | 279,903 |
2020-10-28 | $34.05 | $34.25 | $33.68 | $33.69 | $32.71 | 490,379 |
2020-10-27 | $35.02 | $35.08 | $34.65 | $34.67 | $33.66 | 265,403 |
2020-10-26 | $35.21 | $35.22 | $34.70 | $35.04 | $34.02 | 263,925 |
2020-10-23 | $35.54 | $35.68 | $35.36 | $35.58 | $34.54 | 269,366 |
2020-10-22 | $35.06 | $35.41 | $35.00 | $35.41 | $34.38 | 258,584 |
2020-10-21 | $34.94 | $35.14 | $34.88 | $34.94 | $33.92 | 452,413 |
2020-10-20 | $34.91 | $35.13 | $34.75 | $34.86 | $33.84 | 252,759 |
2020-10-19 | $35.29 | $35.44 | $34.67 | $34.71 | $33.70 | 204,305 |
2020-10-16 | $35.27 | $35.49 | $35.19 | $35.24 | $34.21 | 216,221 |
2020-10-15 | $34.52 | $35.36 | $34.52 | $35.32 | $34.29 | 365,711 |
2020-10-14 | $35.26 | $35.42 | $34.93 | $34.93 | $33.91 | 271,774 |
2020-10-13 | $35.47 | $35.63 | $35.11 | $35.22 | $34.19 | 285,789 |
2020-10-12 | $35.30 | $35.75 | $35.29 | $35.69 | $34.65 | 292,677 |
2020-10-09 | $35.36 | $35.46 | $35.14 | $35.26 | $34.23 | 400,244 |
2020-10-08 | $34.86 | $35.19 | $34.83 | $35.13 | $34.10 | 241,935 |
2020-10-07 | $34.59 | $34.80 | $34.42 | $34.62 | $33.61 | 586,734 |
2020-10-06 | $34.42 | $35.02 | $34.28 | $34.40 | $33.39 | 641,281 |
2020-10-05 | $33.77 | $34.26 | $33.77 | $34.21 | $33.21 | 326,458 |
2020-10-02 | $32.86 | $33.71 | $32.86 | $33.59 | $32.61 | 553,838 |
2020-10-01 | $33.27 | $33.46 | $32.95 | $33.40 | $32.42 | 580,514 |
2020-09-30 | $33.27 | $33.65 | $32.95 | $33.20 | $32.23 | 518,223 |
2020-09-29 | $33.23 | $33.45 | $32.94 | $33.18 | $32.21 | 414,467 |
2020-09-28 | $32.99 | $33.43 | $32.99 | $33.30 | $32.33 | 621,422 |
2020-09-25 | $32.21 | $32.72 | $32.21 | $32.62 | $31.67 | 562,201 |
2020-09-24 | $32.13 | $32.79 | $32.01 | $32.36 | $31.41 | 1,474,527 |
2020-09-23 | $32.79 | $33.08 | $32.13 | $32.13 | $31.19 | 275,935 |
2020-09-22 | $32.81 | $33.04 | $32.52 | $32.85 | $31.89 | 340,069 |
2020-09-21 | $33.14 | $33.50 | $32.40 | $32.73 | $31.77 | 335,430 |
2020-09-18 | $34.19 | $34.46 | $33.65 | $34.02 | $32.83 | 251,701 |
2020-09-17 | $34.05 | $34.35 | $33.92 | $34.17 | $32.98 | 323,452 |
2020-09-16 | $34.42 | $34.82 | $34.40 | $34.46 | $33.26 | 396,640 |
2020-09-15 | $34.52 | $34.69 | $34.29 | $34.35 | $33.15 | 250,451 |
2020-09-14 | $34.23 | $34.53 | $34.17 | $34.44 | $33.24 | 205,285 |
2020-09-11 | $34.27 | $34.40 | $33.79 | $34.01 | $32.82 | 374,856 |
2020-09-10 | $34.71 | $34.78 | $34.16 | $34.16 | $32.97 | 337,357 |
2020-09-09 | $34.58 | $34.89 | $34.49 | $34.65 | $33.44 | 256,657 |
2020-09-08 | $34.74 | $35.00 | $34.30 | $34.37 | $33.17 | 295,949 |
2020-09-04 | $35.63 | $35.63 | $34.77 | $35.06 | $33.84 | 240,649 |
2020-09-03 | $35.82 | $36.00 | $35.07 | $35.20 | $33.97 | 300,406 |
2020-09-02 | $35.40 | $36.03 | $35.40 | $35.95 | $34.70 | 340,289 |
2020-09-01 | $35.14 | $35.40 | $35.00 | $35.38 | $34.15 | 202,172 |
2020-08-31 | $35.52 | $35.60 | $35.21 | $35.21 | $33.98 | 297,127 |
2020-08-28 | $35.67 | $35.67 | $35.36 | $35.61 | $34.37 | 366,718 |
2020-08-27 | $35.45 | $35.70 | $35.39 | $35.53 | $34.29 | 270,131 |
2020-08-26 | $35.58 | $35.65 | $35.31 | $35.41 | $34.18 | 322,293 |
2020-08-25 | $35.73 | $35.87 | $35.44 | $35.62 | $34.38 | 416,435 |
2020-08-24 | $35.39 | $35.66 | $35.25 | $35.66 | $34.42 | 361,420 |
2020-08-21 | $35.27 | $35.39 | $35.00 | $35.20 | $33.97 | 291,540 |
2020-08-20 | $35.21 | $35.58 | $35.21 | $35.38 | $34.15 | 327,091 |
2020-08-19 | $35.67 | $35.96 | $35.56 | $35.63 | $34.39 | 466,388 |
2020-08-18 | $35.94 | $35.94 | $35.58 | $35.62 | $34.38 | 690,350 |
2020-08-17 | $36.07 | $36.15 | $35.84 | $36.00 | $34.75 | 329,742 |
2020-08-14 | $35.80 | $36.27 | $35.75 | $36.06 | $34.80 | 578,841 |
2020-08-13 | $36.26 | $36.44 | $35.96 | $36.02 | $34.76 | 709,825 |
2020-08-12 | $36.71 | $36.86 | $36.26 | $36.44 | $35.17 | 334,536 |
2020-08-11 | $36.67 | $37.07 | $36.27 | $36.39 | $35.12 | 384,523 |
2020-08-10 | $36.13 | $36.75 | $36.10 | $36.39 | $35.12 | 584,220 |
2020-08-07 | $35.20 | $36.11 | $35.18 | $36.09 | $34.83 | 296,810 |
2020-08-06 | $35.46 | $35.53 | $35.13 | $35.31 | $34.08 | 319,541 |
2020-08-05 | $34.99 | $35.66 | $34.81 | $35.54 | $34.30 | 8,821,975 |
2020-08-04 | $34.40 | $34.70 | $34.32 | $34.68 | $33.47 | 404,274 |
2020-08-03 | $34.39 | $34.55 | $34.14 | $34.48 | $33.28 | 328,246 |
2020-07-31 | $34.38 | $34.41 | $33.69 | $34.33 | $33.13 | 359,859 |
2020-07-30 | $34.21 | $34.60 | $34.09 | $34.53 | $33.33 | 392,991 |
2020-07-29 | $34.10 | $34.76 | $34.10 | $34.69 | $33.48 | 388,883 |
2020-07-28 | $33.87 | $34.30 | $33.87 | $34.04 | $32.85 | 330,917 |
2020-07-27 | $33.89 | $34.03 | $33.62 | $34.01 | $32.82 | 291,087 |
2020-07-24 | $34.26 | $34.44 | $33.81 | $33.88 | $32.70 | 307,635 |
2020-07-23 | $34.16 | $34.54 | $34.16 | $34.34 | $33.14 | 397,750 |
2020-07-22 | $34.28 | $34.54 | $34.03 | $34.19 | $33.00 | 483,612 |
2020-07-21 | $33.81 | $34.73 | $33.81 | $34.54 | $33.34 | 8,345,159 |
2020-07-20 | $33.79 | $33.82 | $33.40 | $33.51 | $32.34 | 318,372 |
2020-07-17 | $33.82 | $34.20 | $33.80 | $33.93 | $32.75 | 670,749 |
2020-07-16 | $33.80 | $34.17 | $33.71 | $33.96 | $32.78 | 369,290 |
2020-07-15 | $33.79 | $34.30 | $33.67 | $34.04 | $32.85 | 604,523 |
2020-07-14 | $32.69 | $33.17 | $32.66 | $33.14 | $31.99 | 393,200 |
2020-07-13 | $33.15 | $33.52 | $32.82 | $32.82 | $31.68 | 488,517 |
2020-07-10 | $32.20 | $32.89 | $32.19 | $32.87 | $31.72 | 365,383 |
2020-07-09 | $32.67 | $32.79 | $31.82 | $32.11 | $30.99 | 469,675 |
2020-07-08 | $32.80 | $33.04 | $32.29 | $32.73 | $31.59 | 772,451 |
2020-07-07 | $33.16 | $33.32 | $32.79 | $32.86 | $31.71 | 437,028 |
2020-07-06 | $33.99 | $34.04 | $33.38 | $33.51 | $32.34 | 264,790 |
2020-07-02 | $33.85 | $34.09 | $33.33 | $33.40 | $32.24 | 305,810 |
2020-07-01 | $33.91 | $34.07 | $33.21 | $33.31 | $32.15 | 346,237 |
2020-06-30 | $33.32 | $34.01 | $33.26 | $33.86 | $32.68 | 330,363 |
2020-06-29 | $32.60 | $33.52 | $32.58 | $33.44 | $32.27 | 312,577 |
2020-06-26 | $32.71 | $32.87 | $32.10 | $32.20 | $31.08 | 672,551 |
2020-06-25 | $32.26 | $32.90 | $32.16 | $32.88 | $31.73 | 585,403 |
2020-06-24 | $32.88 | $33.09 | $32.22 | $32.48 | $31.35 | 830,737 |
2020-06-23 | $33.70 | $33.90 | $33.28 | $33.33 | $32.17 | 369,954 |
2020-06-22 | $33.14 | $33.41 | $32.80 | $33.38 | $32.22 | 280,031 |
2020-06-19 | $34.21 | $34.21 | $33.17 | $33.39 | $32.07 | 468,104 |
2020-06-18 | $33.54 | $34.11 | $33.54 | $33.80 | $32.46 | 432,296 |
2020-06-17 | $34.36 | $34.50 | $33.79 | $33.85 | $32.51 | 497,102 |
2020-06-16 | $34.75 | $34.91 | $33.83 | $34.41 | $33.05 | 442,431 |
2020-06-15 | $32.29 | $34.04 | $32.26 | $33.73 | $32.40 | 483,088 |
2020-06-12 | $33.74 | $33.89 | $32.39 | $33.15 | $31.84 | 587,022 |
2020-06-11 | $33.89 | $33.90 | $32.69 | $32.74 | $31.45 | 989,842 |
2020-06-10 | $35.99 | $36.06 | $35.02 | $35.03 | $33.65 | 732,797 |
2020-06-09 | $36.20 | $36.52 | $35.78 | $36.10 | $34.67 | 440,411 |
2020-06-08 | $36.70 | $36.90 | $36.46 | $36.70 | $35.25 | 684,110 |
2020-06-05 | $36.29 | $36.80 | $35.98 | $36.39 | $34.95 | 753,559 |
2020-06-04 | $34.48 | $35.22 | $34.30 | $35.05 | $33.66 | 1,018,088 |
2020-06-03 | $34.16 | $35.01 | $34.16 | $34.74 | $33.37 | 492,343 |
2020-06-02 | $33.74 | $34.01 | $33.62 | $33.79 | $32.45 | 442,635 |
2020-06-01 | $33.59 | $34.03 | $33.53 | $33.62 | $32.29 | 517,450 |
2020-05-29 | $33.54 | $33.77 | $33.06 | $33.55 | $32.22 | 305,036 |
2020-05-28 | $35.12 | $35.19 | $33.75 | $33.91 | $32.57 | 342,949 |
2020-05-27 | $34.06 | $34.87 | $33.68 | $34.78 | $33.41 | 458,109 |
2020-05-26 | $33.26 | $33.71 | $33.15 | $33.48 | $32.16 | 507,203 |
2020-05-22 | $32.29 | $32.34 | $31.92 | $32.31 | $31.03 | 462,753 |
2020-05-21 | $32.27 | $32.53 | $32.08 | $32.26 | $30.98 | 401,414 |
2020-05-20 | $31.97 | $32.50 | $31.88 | $32.29 | $31.01 | 599,997 |
2020-05-19 | $32.03 | $32.15 | $31.51 | $31.51 | $30.26 | 733,240 |
2020-05-18 | $31.43 | $32.34 | $31.32 | $32.20 | $30.93 | 629,361 |
2020-05-15 | $30.09 | $30.43 | $29.76 | $30.37 | $29.17 | 530,310 |
2020-05-14 | $29.40 | $30.31 | $28.46 | $30.29 | $29.09 | 986,293 |
2020-05-13 | $31.04 | $31.23 | $29.58 | $29.97 | $28.79 | 615,478 |
2020-05-12 | $33.01 | $33.01 | $31.31 | $31.31 | $30.07 | 611,082 |
2020-05-11 | $33.53 | $33.57 | $32.54 | $32.87 | $31.57 | 425,962 |
2020-05-08 | $33.24 | $34.01 | $33.20 | $33.98 | $32.64 | 641,186 |
2020-05-07 | $32.74 | $33.21 | $32.61 | $32.73 | $31.44 | 1,019,437 |
2020-05-06 | $33.36 | $33.57 | $32.32 | $32.37 | $31.09 | 464,165 |
2020-05-05 | $33.86 | $34.31 | $33.07 | $33.19 | $31.88 | 416,720 |
2020-05-04 | $33.34 | $33.55 | $32.80 | $33.32 | $32.00 | 395,230 |
2020-05-01 | $34.32 | $34.50 | $33.29 | $33.77 | $32.44 | 397,143 |
2020-04-30 | $36.18 | $36.30 | $34.95 | $35.14 | $33.75 | 782,593 |
2020-04-29 | $35.98 | $37.41 | $35.79 | $36.83 | $35.37 | 601,069 |
2020-04-28 | $34.60 | $35.30 | $34.35 | $34.98 | $33.60 | 678,250 |
2020-04-27 | $32.75 | $34.25 | $32.66 | $33.82 | $32.48 | 712,496 |
2020-04-24 | $32.48 | $32.76 | $32.01 | $32.45 | $31.17 | 436,757 |
2020-04-23 | $32.13 | $33.00 | $32.12 | $32.35 | $31.07 | 888,401 |
2020-04-22 | $32.75 | $32.93 | $31.91 | $32.08 | $30.81 | 609,350 |
2020-04-21 | $31.70 | $32.43 | $31.49 | $32.27 | $30.99 | 508,411 |
2020-04-20 | $32.95 | $33.25 | $32.17 | $32.61 | $31.32 | 680,234 |
2020-04-17 | $33.21 | $33.90 | $33.19 | $33.60 | $32.27 | 737,299 |
2020-04-16 | $32.88 | $33.05 | $31.48 | $32.10 | $30.83 | 588,900 |
2020-04-15 | $33.51 | $33.54 | $32.63 | $32.75 | $31.46 | 817,672 |
2020-04-14 | $34.85 | $35.35 | $34.09 | $34.55 | $33.18 | 714,291 |
2020-04-13 | $35.68 | $35.68 | $33.84 | $34.21 | $32.86 | 446,629 |
2020-04-09 | $34.27 | $35.80 | $34.27 | $35.77 | $34.36 | 840,894 |
2020-04-08 | $32.42 | $33.66 | $32.35 | $33.37 | $32.05 | 414,890 |
2020-04-07 | $32.85 | $33.64 | $31.77 | $31.98 | $30.72 | 828,282 |
2020-04-06 | $30.72 | $31.78 | $30.72 | $31.61 | $30.36 | 1,053,413 |
2020-04-03 | $30.62 | $30.87 | $28.96 | $29.54 | $28.37 | 618,237 |
2020-04-02 | $30.57 | $31.77 | $30.14 | $30.88 | $29.66 | 802,343 |
2020-04-01 | $31.88 | $32.05 | $30.37 | $30.74 | $29.53 | 876,076 |
2020-03-31 | $33.20 | $33.46 | $32.47 | $33.14 | $31.83 | 729,393 |
2020-03-30 | $32.97 | $33.44 | $32.10 | $33.32 | $32.00 | 550,564 |
2020-03-27 | $32.74 | $33.91 | $32.15 | $32.85 | $31.55 | 740,363 |
2020-03-26 | $31.06 | $34.03 | $31.06 | $33.66 | $32.33 | 1,103,892 |
2020-03-25 | $30.11 | $32.01 | $29.57 | $30.67 | $29.46 | 1,499,733 |
2020-03-24 | $29.38 | $30.09 | $28.96 | $29.98 | $28.80 | 1,140,791 |
2020-03-23 | $29.27 | $29.38 | $27.41 | $28.19 | $27.08 | 1,390,352 |
2020-03-20 | $32.12 | $32.78 | $29.55 | $29.67 | $28.03 | 1,318,621 |
2020-03-19 | $30.17 | $32.48 | $29.12 | $31.69 | $29.94 | 930,514 |
2020-03-18 | $32.08 | $32.69 | $29.29 | $30.58 | $28.89 | 1,174,301 |
2020-03-17 | $32.69 | $34.24 | $31.27 | $34.00 | $32.13 | 973,330 |
2020-03-16 | $34.43 | $34.76 | $31.95 | $31.95 | $30.19 | 1,329,986 |
2020-03-13 | $36.86 | $37.81 | $34.89 | $37.78 | $35.70 | 1,148,841 |
2020-03-12 | $37.25 | $38.10 | $34.92 | $34.99 | $33.06 | 1,663,377 |
2020-03-11 | $41.45 | $41.65 | $39.43 | $39.81 | $37.62 | 658,686 |
2020-03-10 | $42.51 | $42.58 | $40.62 | $42.38 | $40.04 | 967,821 |
2020-03-09 | $43.21 | $43.21 | $41.23 | $41.27 | $39.00 | 1,133,113 |
2020-03-06 | $44.87 | $45.70 | $44.42 | $45.51 | $43.00 | 531,758 |
2020-03-05 | $46.47 | $46.56 | $45.44 | $45.97 | $43.44 | 311,429 |
2020-03-04 | $46.72 | $47.40 | $46.24 | $47.32 | $44.71 | 250,747 |
2020-03-03 | $46.99 | $47.72 | $45.70 | $46.10 | $43.56 | 417,924 |
2020-03-02 | $45.50 | $46.91 | $45.15 | $46.91 | $44.32 | 485,290 |
2020-02-28 | $45.60 | $46.14 | $44.66 | $45.28 | $42.78 | 1,088,322 |
2020-02-27 | $47.76 | $48.40 | $46.62 | $46.62 | $44.05 | 694,356 |
2020-02-26 | $48.92 | $49.37 | $48.38 | $48.42 | $45.75 | 1,186,071 |
2020-02-25 | $50.27 | $50.34 | $48.60 | $48.72 | $46.03 | 383,513 |
2020-02-24 | $50.57 | $50.57 | $49.96 | $50.18 | $47.41 | 388,351 |
2020-02-21 | $51.17 | $51.26 | $50.83 | $51.11 | $48.29 | 179,773 |
2020-02-20 | $50.93 | $51.31 | $50.80 | $51.24 | $48.42 | 359,112 |
2020-02-19 | $51.29 | $51.39 | $50.98 | $50.98 | $48.17 | 193,415 |
2020-02-18 | $51.32 | $51.42 | $50.98 | $51.17 | $48.35 | 241,572 |
2020-02-14 | $51.49 | $51.59 | $51.29 | $51.43 | $48.60 | 192,546 |
2020-02-13 | $50.91 | $51.52 | $50.91 | $51.44 | $48.60 | 187,721 |
2020-02-12 | $51.14 | $51.14 | $50.87 | $51.03 | $48.22 | 239,271 |
2020-02-11 | $50.86 | $51.21 | $50.81 | $50.89 | $48.09 | 214,980 |
2020-02-10 | $50.53 | $50.70 | $50.50 | $50.68 | $47.89 | 202,149 |
2020-02-07 | $50.86 | $50.95 | $50.49 | $50.61 | $47.82 | 354,046 |
2020-02-06 | $51.20 | $51.31 | $50.97 | $51.01 | $48.20 | 213,537 |
2020-02-05 | $50.75 | $51.14 | $50.58 | $51.04 | $48.23 | 283,839 |
2020-02-04 | $50.50 | $50.63 | $50.39 | $50.44 | $47.66 | 177,836 |
2020-02-03 | $49.82 | $50.21 | $49.82 | $50.11 | $47.35 | 207,485 |
2020-01-31 | $50.22 | $50.24 | $49.53 | $49.60 | $46.87 | 330,546 |
2020-01-30 | $50.05 | $50.42 | $49.95 | $50.42 | $47.64 | 202,607 |
2020-01-29 | $50.64 | $50.64 | $50.23 | $50.26 | $47.49 | 160,891 |
2020-01-28 | $50.62 | $50.75 | $50.51 | $50.53 | $47.75 | 178,474 |
2020-01-27 | $50.30 | $50.68 | $50.25 | $50.46 | $47.68 | 431,890 |
2020-01-24 | $51.39 | $51.39 | $50.53 | $50.77 | $47.97 | 222,750 |
2020-01-23 | $51.15 | $51.40 | $50.94 | $51.33 | $48.50 | 235,255 |
2020-01-22 | $51.31 | $51.42 | $51.13 | $51.24 | $48.42 | 169,381 |
2020-01-21 | $51.33 | $51.37 | $51.13 | $51.23 | $48.41 | 189,232 |
2020-01-17 | $51.52 | $51.56 | $51.35 | $51.45 | $48.61 | 282,186 |
2020-01-16 | $51.13 | $51.49 | $51.13 | $51.42 | $48.59 | 176,529 |
2020-01-15 | $50.69 | $51.02 | $50.69 | $50.89 | $48.09 | 218,042 |
2020-01-14 | $50.70 | $50.86 | $50.53 | $50.73 | $47.93 | 212,509 |
2020-01-13 | $50.38 | $50.82 | $50.30 | $50.82 | $48.02 | 192,789 |
2020-01-10 | $50.42 | $50.47 | $50.11 | $50.32 | $47.55 | 227,075 |
2020-01-09 | $50.55 | $50.66 | $50.35 | $50.41 | $47.63 | 374,472 |
2020-01-08 | $50.29 | $50.54 | $50.23 | $50.39 | $47.61 | 179,527 |
2020-01-07 | $50.56 | $50.69 | $50.19 | $50.23 | $47.46 | 251,747 |
2020-01-06 | $50.65 | $50.80 | $50.35 | $50.66 | $47.87 | 345,151 |
2020-01-03 | $50.39 | $50.87 | $50.35 | $50.86 | $48.06 | 269,778 |
2020-01-02 | $51.12 | $51.12 | $50.38 | $50.68 | $47.89 | 445,646 |
2019-12-31 | $50.77 | $51.02 | $50.71 | $50.88 | $48.08 | 160,677 |
2019-12-30 | $50.85 | $50.87 | $50.60 | $50.81 | $48.01 | 167,831 |
2019-12-27 | $50.90 | $50.90 | $50.65 | $50.77 | $47.97 | 476,229 |
2019-12-26 | $50.79 | $50.82 | $50.65 | $50.75 | $47.95 | 86,081 |
2019-12-24 | $50.78 | $50.78 | $50.62 | $50.75 | $47.95 | 75,557 |
2019-12-23 | $51.19 | $51.19 | $50.66 | $50.69 | $47.90 | 218,615 |
2019-12-20 | $51.60 | $51.65 | $51.45 | $51.50 | $48.21 | 140,112 |
2019-12-19 | $51.35 | $51.42 | $51.28 | $51.39 | $48.11 | 144,139 |
2019-12-18 | $51.31 | $51.40 | $51.13 | $51.30 | $48.02 | 118,094 |
2019-12-17 | $51.03 | $51.22 | $50.99 | $51.18 | $47.91 | 193,273 |
2019-12-16 | $50.87 | $51.08 | $50.56 | $50.92 | $47.67 | 241,040 |
2019-12-13 | $50.72 | $50.80 | $50.32 | $50.56 | $47.33 | 405,567 |
2019-12-12 | $50.61 | $51.13 | $50.51 | $50.77 | $47.52 | 184,700 |
2019-12-11 | $50.80 | $51.00 | $50.49 | $50.56 | $47.33 | 300,645 |
2019-12-10 | $50.81 | $50.83 | $50.62 | $50.71 | $47.47 | 170,841 |
2019-12-09 | $50.76 | $50.86 | $50.70 | $50.78 | $47.53 | 319,956 |
2019-12-06 | $50.75 | $51.08 | $50.75 | $50.78 | $47.53 | 202,262 |
2019-12-05 | $50.35 | $50.46 | $50.23 | $50.37 | $47.15 | 476,722 |
2019-12-04 | $50.17 | $50.52 | $50.13 | $50.26 | $47.05 | 179,486 |
2019-12-03 | $50.00 | $50.03 | $49.76 | $50.03 | $46.83 | 263,096 |
2019-12-02 | $50.67 | $50.67 | $50.10 | $50.15 | $46.94 | 184,721 |
2019-11-29 | $50.72 | $50.78 | $50.56 | $50.58 | $47.35 | 74,625 |
2019-11-27 | $50.61 | $50.95 | $50.59 | $50.76 | $47.52 | 309,346 |
2019-11-26 | $50.55 | $50.78 | $50.47 | $50.48 | $47.25 | 330,286 |
2019-11-25 | $49.95 | $50.68 | $49.90 | $50.52 | $47.29 | 196,701 |
2019-11-22 | $50.01 | $50.01 | $49.68 | $49.86 | $46.67 | 157,346 |
2019-11-21 | $50.29 | $50.46 | $49.78 | $49.86 | $46.67 | 277,833 |
2019-11-20 | $50.26 | $50.45 | $50.04 | $50.22 | $47.01 | 268,778 |
2019-11-19 | $50.39 | $50.58 | $50.33 | $50.43 | $47.21 | 197,201 |
2019-11-18 | $50.25 | $50.36 | $50.15 | $50.30 | $47.08 | 194,271 |
2019-11-15 | $50.46 | $50.46 | $50.07 | $50.24 | $47.03 | 212,918 |
2019-11-14 | $50.06 | $50.35 | $50.06 | $50.18 | $46.97 | 150,532 |
2019-11-13 | $50.04 | $50.23 | $49.89 | $50.09 | $46.89 | 166,431 |
2019-11-12 | $50.41 | $50.50 | $50.23 | $50.23 | $47.02 | 185,538 |
2019-11-11 | $50.10 | $50.34 | $50.10 | $50.34 | $47.12 | 135,324 |
2019-11-08 | $50.19 | $50.35 | $50.16 | $50.24 | $47.03 | 229,399 |
2019-11-07 | $50.72 | $50.79 | $50.17 | $50.33 | $47.11 | 366,238 |
2019-11-06 | $50.50 | $50.60 | $50.32 | $50.48 | $47.25 | 142,427 |
2019-11-05 | $50.67 | $50.80 | $50.42 | $50.54 | $47.31 | 266,716 |
2019-11-04 | $50.77 | $50.83 | $50.46 | $50.55 | $47.32 | 251,209 |
2019-11-01 | $50.44 | $50.59 | $50.33 | $50.50 | $47.27 | 188,743 |
2019-10-31 | $50.40 | $50.40 | $49.81 | $50.20 | $46.99 | 299,361 |
2019-10-30 | $50.35 | $50.55 | $50.06 | $50.47 | $47.24 | 129,127 |
2019-10-29 | $49.96 | $50.48 | $49.93 | $50.37 | $47.15 | 166,652 |
2019-10-28 | $49.84 | $50.22 | $49.80 | $50.00 | $46.80 | 213,827 |
2019-10-25 | $49.74 | $49.95 | $49.67 | $49.67 | $46.49 | 159,273 |
2019-10-24 | $50.13 | $50.13 | $49.64 | $49.75 | $46.57 | 153,180 |
2019-10-23 | $49.90 | $50.04 | $49.82 | $50.00 | $46.80 | 207,130 |
2019-10-22 | $49.92 | $50.01 | $49.68 | $49.83 | $46.64 | 299,981 |
2019-10-21 | $49.70 | $49.98 | $49.67 | $49.83 | $46.64 | 227,733 |
2019-10-18 | $49.11 | $49.38 | $48.99 | $49.33 | $46.18 | 205,596 |
2019-10-17 | $48.94 | $49.27 | $48.90 | $49.27 | $46.12 | 186,796 |
2019-10-16 | $48.69 | $48.96 | $48.64 | $48.75 | $45.63 | 172,586 |
2019-10-15 | $48.59 | $48.97 | $48.45 | $48.72 | $45.61 | 136,190 |
2019-10-14 | $48.50 | $48.54 | $48.34 | $48.51 | $45.41 | 124,109 |
2019-10-11 | $48.53 | $49.10 | $48.39 | $48.59 | $45.48 | 250,722 |
2019-10-10 | $48.04 | $48.31 | $48.04 | $48.04 | $44.97 | 334,580 |
2019-10-09 | $48.24 | $48.27 | $47.87 | $47.97 | $44.90 | 177,256 |
2019-10-08 | $48.30 | $48.30 | $47.90 | $47.98 | $44.91 | 264,629 |
2019-10-07 | $48.47 | $48.78 | $48.31 | $48.55 | $45.45 | 210,991 |
2019-10-04 | $48.13 | $48.56 | $48.04 | $48.53 | $45.43 | 139,965 |
2019-10-03 | $48.01 | $48.13 | $47.52 | $48.04 | $44.97 | 186,158 |
2019-10-02 | $48.07 | $48.16 | $47.66 | $48.04 | $44.97 | 231,784 |
2019-10-01 | $49.15 | $49.31 | $48.12 | $48.24 | $45.16 | 230,250 |
2019-09-30 | $49.08 | $49.21 | $48.89 | $48.89 | $45.76 | 649,908 |
2019-09-27 | $49.19 | $49.34 | $48.81 | $49.04 | $45.91 | 177,968 |
2019-09-26 | $49.30 | $49.31 | $48.97 | $49.03 | $45.90 | 171,587 |
2019-09-25 | $48.69 | $49.40 | $48.66 | $49.32 | $46.17 | 140,878 |
2019-09-24 | $49.09 | $49.21 | $48.58 | $48.67 | $45.56 | 186,803 |
2019-09-23 | $48.95 | $49.23 | $48.87 | $48.98 | $45.85 | 238,941 |
2019-09-20 | $49.45 | $49.72 | $49.13 | $49.29 | $45.90 | 165,739 |
2019-09-19 | $49.71 | $50.03 | $49.45 | $49.47 | $46.07 | 187,224 |
2019-09-18 | $49.79 | $49.81 | $49.38 | $49.60 | $46.19 | 166,858 |
2019-09-17 | $49.56 | $49.77 | $49.42 | $49.75 | $46.33 | 169,221 |
2019-09-16 | $49.60 | $49.86 | $49.50 | $49.63 | $46.22 | 255,714 |
2019-09-13 | $49.75 | $50.04 | $49.62 | $49.68 | $46.26 | 215,482 |
2019-09-12 | $49.56 | $49.74 | $49.26 | $49.57 | $46.16 | 149,067 |
2019-09-11 | $48.90 | $49.56 | $48.69 | $49.52 | $46.12 | 393,015 |
2019-09-10 | $48.52 | $48.85 | $48.36 | $48.80 | $45.44 | 219,292 |
2019-09-09 | $48.03 | $48.60 | $47.92 | $48.52 | $45.18 | 252,598 |
2019-09-06 | $48.12 | $48.21 | $47.92 | $47.95 | $44.65 | 551,205 |
2019-09-05 | $47.94 | $48.54 | $47.89 | $48.03 | $44.73 | 280,852 |
2019-09-04 | $47.54 | $47.61 | $47.38 | $47.52 | $44.25 | 249,255 |
2019-09-03 | $47.29 | $47.53 | $47.01 | $47.22 | $43.97 | 276,417 |
2019-08-30 | $47.79 | $47.91 | $47.41 | $47.54 | $44.27 | 132,275 |
2019-08-29 | $47.42 | $47.73 | $47.42 | $47.61 | $44.34 | 211,877 |
2019-08-28 | $46.68 | $47.34 | $46.58 | $47.08 | $43.84 | 244,143 |
2019-08-27 | $47.47 | $47.48 | $46.75 | $46.76 | $43.54 | 182,820 |
2019-08-26 | $47.10 | $47.27 | $46.88 | $47.27 | $44.02 | 286,977 |
2019-08-23 | $47.80 | $48.00 | $46.69 | $46.80 | $43.58 | 279,253 |
2019-08-22 | $48.07 | $48.18 | $47.73 | $47.96 | $44.66 | 281,301 |
2019-08-21 | $48.09 | $48.20 | $47.84 | $47.94 | $44.64 | 239,086 |
2019-08-20 | $48.15 | $48.15 | $47.76 | $47.76 | $44.48 | 551,746 |
2019-08-19 | $48.28 | $48.40 | $48.13 | $48.18 | $44.87 | 172,701 |
2019-08-16 | $47.29 | $47.95 | $47.18 | $47.87 | $44.58 | 190,385 |
2019-08-15 | $47.08 | $47.31 | $46.94 | $47.08 | $43.84 | 242,565 |
2019-08-14 | $47.37 | $47.38 | $46.88 | $47.00 | $43.77 | 303,930 |
2019-08-13 | $47.59 | $48.26 | $47.59 | $47.88 | $44.59 | 196,133 |
2019-08-12 | $47.75 | $47.89 | $47.56 | $47.63 | $44.35 | 169,018 |
2019-08-09 | $48.11 | $48.13 | $47.73 | $47.94 | $44.64 | 157,265 |
2019-08-08 | $47.61 | $48.26 | $47.61 | $48.20 | $44.89 | 173,429 |
2019-08-07 | $46.85 | $47.49 | $46.57 | $47.38 | $44.12 | 297,873 |
2019-08-06 | $47.15 | $47.27 | $46.73 | $47.18 | $43.94 | 242,925 |
2019-08-05 | $47.44 | $47.63 | $46.31 | $46.86 | $43.64 | 299,973 |
2019-08-02 | $48.04 | $48.17 | $47.71 | $47.92 | $44.63 | 162,274 |
2019-08-01 | $48.89 | $49.08 | $48.16 | $48.20 | $44.89 | 132,153 |
2019-07-31 | $49.02 | $49.38 | $48.65 | $48.80 | $45.44 | 222,989 |
2019-07-30 | $48.35 | $49.06 | $48.35 | $49.04 | $45.67 | 146,782 |
2019-07-29 | $48.79 | $48.91 | $48.50 | $48.57 | $45.23 | 314,138 |
2019-07-26 | $48.43 | $48.84 | $48.31 | $48.78 | $45.43 | 134,307 |
2019-07-25 | $48.60 | $48.66 | $48.24 | $48.29 | $44.97 | 124,045 |
2019-07-24 | $48.02 | $48.69 | $47.94 | $48.58 | $45.24 | 158,124 |
2019-07-23 | $47.79 | $48.11 | $47.66 | $48.11 | $44.80 | 218,119 |
2019-07-22 | $47.84 | $47.84 | $47.52 | $47.69 | $44.41 | 227,344 |
2019-07-19 | $47.98 | $48.23 | $47.75 | $47.75 | $44.47 | 225,488 |
2019-07-18 | $47.92 | $48.07 | $47.71 | $47.99 | $44.69 | 156,654 |
2019-07-17 | $48.13 | $48.13 | $47.78 | $47.94 | $44.64 | 185,021 |
2019-07-16 | $48.03 | $48.30 | $47.83 | $48.15 | $44.84 | 155,986 |
2019-07-15 | $48.51 | $48.77 | $47.99 | $48.03 | $44.73 | 236,439 |
2019-07-12 | $48.16 | $48.57 | $48.12 | $48.43 | $45.10 | 184,906 |
2019-07-11 | $48.32 | $48.32 | $47.95 | $48.09 | $44.78 | 192,130 |
2019-07-10 | $48.43 | $48.50 | $48.21 | $48.28 | $44.96 | 230,106 |
2019-07-09 | $48.16 | $48.30 | $48.05 | $48.25 | $44.93 | 165,242 |
2019-07-08 | $48.50 | $48.53 | $48.23 | $48.32 | $45.00 | 160,232 |
2019-07-05 | $48.25 | $48.61 | $48.06 | $48.60 | $45.26 | 206,564 |
2019-07-03 | $48.09 | $48.38 | $48.06 | $48.34 | $45.02 | 104,537 |
2019-07-02 | $48.04 | $48.18 | $47.73 | $48.00 | $44.70 | 203,514 |
2019-07-01 | $48.40 | $48.42 | $47.79 | $48.06 | $44.76 | 266,927 |
2019-06-28 | $47.66 | $48.13 | $47.66 | $47.98 | $44.68 | 230,412 |
2019-06-27 | $46.84 | $47.53 | $46.84 | $47.49 | $44.22 | 379,643 |
2019-06-26 | $47.21 | $47.25 | $46.69 | $46.69 | $43.48 | 261,176 |
2019-06-25 | $47.26 | $47.35 | $47.07 | $47.08 | $43.84 | 146,016 |
2019-06-24 | $47.61 | $47.66 | $47.16 | $47.18 | $43.94 | 244,552 |
2019-06-21 | $48.27 | $48.33 | $47.96 | $47.96 | $44.23 | 122,693 |
2019-06-20 | $48.53 | $48.53 | $48.13 | $48.37 | $44.60 | 147,651 |
2019-06-19 | $48.09 | $48.30 | $48.05 | $48.23 | $44.48 | 114,154 |
2019-06-18 | $47.87 | $48.30 | $47.80 | $48.04 | $44.30 | 107,380 |
2019-06-17 | $47.72 | $47.88 | $47.62 | $47.66 | $43.95 | 130,714 |
2019-06-14 | $47.74 | $47.85 | $47.58 | $47.65 | $43.94 | 169,628 |
2019-06-13 | $47.65 | $47.84 | $47.53 | $47.76 | $44.04 | 1,068,268 |
2019-06-12 | $47.42 | $47.65 | $47.36 | $47.44 | $43.75 | 2,352,742 |
2019-06-11 | $47.71 | $47.78 | $47.26 | $47.43 | $43.74 | 121,712 |
2019-06-10 | $47.42 | $47.62 | $47.38 | $47.46 | $43.77 | 176,848 |
2019-06-07 | $47.28 | $47.47 | $47.20 | $47.28 | $43.60 | 183,428 |
2019-06-06 | $47.30 | $47.34 | $46.72 | $47.14 | $43.47 | 139,085 |
2019-06-05 | $47.24 | $47.47 | $46.84 | $47.23 | $43.55 | 174,515 |
2019-06-04 | $46.83 | $47.17 | $46.60 | $47.12 | $43.45 | 170,016 |
2019-06-03 | $46.23 | $46.61 | $46.08 | $46.49 | $42.87 | 216,229 |
2019-05-31 | $46.07 | $46.23 | $45.87 | $46.12 | $42.53 | 254,270 |
2019-05-30 | $46.75 | $46.93 | $46.23 | $46.42 | $42.81 | 277,403 |
2019-05-29 | $46.76 | $46.83 | $46.42 | $46.66 | $43.03 | 722,991 |
2019-05-28 | $47.35 | $47.49 | $46.93 | $46.93 | $43.28 | 172,040 |
2019-05-24 | $47.17 | $47.36 | $47.05 | $47.29 | $43.61 | 121,512 |
2019-05-23 | $47.35 | $47.40 | $46.76 | $46.96 | $43.30 | 244,621 |
2019-05-22 | $47.70 | $47.75 | $47.49 | $47.66 | $43.95 | 163,631 |
2019-05-21 | $47.72 | $47.90 | $47.61 | $47.79 | $44.07 | 130,363 |
2019-05-20 | $47.43 | $47.73 | $47.35 | $47.53 | $43.83 | 178,490 |
2019-05-17 | $47.72 | $48.03 | $47.52 | $47.59 | $43.89 | 146,419 |
2019-05-16 | $47.86 | $48.21 | $47.85 | $47.96 | $44.23 | 298,719 |
2019-05-15 | $47.51 | $47.77 | $47.35 | $47.73 | $44.01 | 154,235 |
2019-05-14 | $47.52 | $47.86 | $47.27 | $47.76 | $44.04 | 153,796 |
2019-05-13 | $47.77 | $47.95 | $47.27 | $47.41 | $43.72 | 248,196 |
2019-05-10 | $47.96 | $48.39 | $47.64 | $48.36 | $44.60 | 117,833 |
2019-05-09 | $47.80 | $48.17 | $47.59 | $48.11 | $44.37 | 175,552 |
2019-05-08 | $48.45 | $48.55 | $48.06 | $48.06 | $44.32 | 157,187 |
2019-05-07 | $48.92 | $49.13 | $48.16 | $48.48 | $44.71 | 264,836 |
2019-05-06 | $48.52 | $49.29 | $48.52 | $49.19 | $45.36 | 181,760 |
2019-05-03 | $48.46 | $49.09 | $48.32 | $49.05 | $45.23 | 164,086 |
2019-05-02 | $48.11 | $48.53 | $47.96 | $48.34 | $44.58 | 179,788 |
2019-05-01 | $48.43 | $48.57 | $48.12 | $48.12 | $44.37 | 242,459 |
2019-04-30 | $48.33 | $48.52 | $48.09 | $48.36 | $44.60 | 194,693 |
2019-04-29 | $48.31 | $48.52 | $48.29 | $48.29 | $44.53 | 209,848 |
2019-04-26 | $47.89 | $48.25 | $47.84 | $48.24 | $44.49 | 173,132 |
2019-04-25 | $48.06 | $48.06 | $47.47 | $47.84 | $44.12 | 173,896 |
2019-04-24 | $47.91 | $48.35 | $47.75 | $48.18 | $44.43 | 235,424 |
2019-04-23 | $47.30 | $48.00 | $47.27 | $47.92 | $44.19 | 199,499 |
2019-04-22 | $47.76 | $47.76 | $46.97 | $47.28 | $43.60 | 449,502 |
2019-04-18 | $47.88 | $47.98 | $47.67 | $47.77 | $44.05 | 210,170 |
2019-04-17 | $48.10 | $48.19 | $47.68 | $47.91 | $44.18 | 295,848 |
2019-04-16 | $47.98 | $48.04 | $47.78 | $47.99 | $44.25 | 467,612 |
2019-04-15 | $48.24 | $48.25 | $47.78 | $47.90 | $44.17 | 129,214 |
2019-04-12 | $48.17 | $48.28 | $47.88 | $48.21 | $44.46 | 172,844 |
2019-04-11 | $48.00 | $48.14 | $47.86 | $47.95 | $44.22 | 174,027 |
2019-04-10 | $47.31 | $47.96 | $47.31 | $47.94 | $44.21 | 159,741 |
2019-04-09 | $47.69 | $47.72 | $47.23 | $47.28 | $43.60 | 543,710 |
2019-04-08 | $47.82 | $47.88 | $47.63 | $47.79 | $44.07 | 159,220 |
2019-04-05 | $47.74 | $47.95 | $47.63 | $47.95 | $44.22 | 238,161 |
2019-04-04 | $47.40 | $47.68 | $47.40 | $47.66 | $43.95 | 296,709 |
2019-04-03 | $47.57 | $47.60 | $47.28 | $47.37 | $43.68 | 185,053 |
2019-04-02 | $47.45 | $47.49 | $47.08 | $47.27 | $43.59 | 224,728 |
2019-04-01 | $47.22 | $47.46 | $47.04 | $47.43 | $43.74 | 330,285 |
2019-03-29 | $47.31 | $47.37 | $46.70 | $46.94 | $43.29 | 503,727 |
2019-03-28 | $46.81 | $47.10 | $46.54 | $47.10 | $43.43 | 186,901 |
2019-03-27 | $46.55 | $46.89 | $46.26 | $46.70 | $43.06 | 285,980 |
2019-03-26 | $46.15 | $46.62 | $46.15 | $46.61 | $42.98 | 222,559 |
2019-03-25 | $45.68 | $46.20 | $45.45 | $45.96 | $42.38 | 291,438 |
2019-03-22 | $46.66 | $46.73 | $45.68 | $45.68 | $42.12 | 261,682 |
2019-03-21 | $46.36 | $47.24 | $46.29 | $46.90 | $43.25 | 230,482 |
2019-03-20 | $46.81 | $47.13 | $46.45 | $46.46 | $42.84 | 183,280 |
2019-03-19 | $47.55 | $47.55 | $46.82 | $46.90 | $43.25 | 354,800 |
2019-03-18 | $47.30 | $47.62 | $47.13 | $47.43 | $43.74 | 701,764 |
2019-03-15 | $47.33 | $47.63 | $47.17 | $47.30 | $43.58 | 171,581 |
2019-03-14 | $47.37 | $47.45 | $47.25 | $47.29 | $43.57 | 153,619 |
2019-03-13 | $47.31 | $47.62 | $47.27 | $47.39 | $43.67 | 163,924 |
2019-03-12 | $47.36 | $47.49 | $47.10 | $47.22 | $43.51 | 1,466,676 |
2019-03-11 | $46.80 | $47.34 | $46.77 | $47.31 | $43.59 | 3,214,294 |
2019-03-08 | $46.37 | $46.72 | $46.37 | $46.67 | $43.00 | 292,981 |
2019-03-07 | $46.99 | $47.00 | $46.51 | $46.52 | $42.86 | 243,777 |
2019-03-06 | $47.70 | $47.70 | $46.92 | $46.95 | $43.26 | 258,678 |
2019-03-05 | $47.82 | $47.86 | $47.57 | $47.70 | $43.95 | 216,252 |
2019-03-04 | $48.10 | $48.20 | $47.54 | $47.78 | $44.02 | 213,053 |
2019-03-01 | $48.21 | $48.21 | $47.64 | $48.03 | $44.26 | 384,422 |
2019-02-28 | $47.97 | $48.20 | $47.85 | $47.98 | $44.21 | 238,448 |
2019-02-27 | $47.95 | $48.05 | $47.71 | $48.03 | $44.26 | 215,477 |
2019-02-26 | $48.33 | $48.41 | $48.04 | $48.06 | $44.28 | 178,531 |
2019-02-25 | $48.89 | $49.01 | $48.32 | $48.34 | $44.54 | 210,079 |
2019-02-22 | $48.50 | $48.75 | $48.44 | $48.73 | $44.90 | 204,709 |
2019-02-21 | $48.39 | $48.45 | $48.16 | $48.40 | $44.60 | 234,570 |
2019-02-20 | $48.24 | $48.53 | $48.11 | $48.48 | $44.67 | 266,749 |
2019-02-19 | $47.84 | $48.35 | $47.80 | $48.27 | $44.48 | 365,107 |
2019-02-15 | $47.60 | $48.10 | $47.58 | $47.96 | $44.19 | 162,604 |
2019-02-14 | $47.39 | $47.64 | $47.22 | $47.40 | $43.67 | 208,857 |
2019-02-13 | $47.47 | $47.60 | $47.33 | $47.56 | $43.82 | 175,727 |
2019-02-12 | $47.49 | $47.58 | $47.28 | $47.41 | $43.68 | 218,966 |
2019-02-11 | $47.10 | $47.34 | $46.95 | $47.34 | $43.62 | 151,361 |
2019-02-08 | $46.81 | $47.08 | $46.75 | $47.03 | $43.33 | 222,866 |
2019-02-07 | $46.79 | $47.00 | $46.64 | $46.93 | $43.24 | 264,932 |
2019-02-06 | $46.77 | $46.92 | $46.55 | $46.80 | $43.12 | 249,294 |
2019-02-05 | $46.82 | $46.92 | $46.49 | $46.81 | $43.13 | 341,586 |
2019-02-04 | $46.32 | $46.75 | $46.15 | $46.75 | $43.08 | 280,279 |
2019-02-01 | $46.38 | $46.40 | $46.06 | $46.31 | $42.67 | 172,346 |
2019-01-31 | $45.99 | $46.33 | $45.87 | $46.30 | $42.66 | 254,644 |
2019-01-30 | $45.89 | $46.20 | $45.70 | $46.05 | $42.43 | 233,026 |
2019-01-29 | $45.72 | $45.93 | $45.71 | $45.77 | $42.17 | 195,626 |
2019-01-28 | $45.37 | $45.74 | $45.34 | $45.70 | $42.11 | 216,061 |
2019-01-25 | $45.65 | $45.81 | $45.51 | $45.69 | $42.10 | 196,291 |
2019-01-24 | $45.32 | $45.46 | $45.18 | $45.45 | $41.88 | 172,484 |
2019-01-23 | $45.44 | $45.55 | $45.12 | $45.39 | $41.82 | 210,071 |
2019-01-22 | $45.53 | $45.68 | $45.08 | $45.34 | $41.78 | 375,535 |
2019-01-18 | $45.61 | $45.89 | $45.54 | $45.71 | $42.12 | 288,955 |
2019-01-17 | $45.00 | $45.54 | $44.92 | $45.50 | $41.92 | 218,315 |
2019-01-16 | $44.67 | $45.14 | $44.67 | $45.11 | $41.56 | 467,942 |
2019-01-15 | $44.41 | $44.64 | $44.26 | $44.64 | $41.13 | 250,946 |
2019-01-14 | $44.39 | $44.63 | $44.32 | $44.38 | $40.89 | 315,526 |
2019-01-11 | $44.34 | $44.60 | $44.25 | $44.58 | $41.08 | 602,499 |
2019-01-10 | $44.18 | $44.55 | $44.08 | $44.46 | $40.97 | 358,693 |
2019-01-09 | $44.32 | $44.42 | $44.01 | $44.36 | $40.87 | 381,477 |
2019-01-08 | $43.87 | $44.23 | $43.57 | $44.22 | $40.74 | 401,874 |
2019-01-07 | $43.33 | $43.80 | $43.12 | $43.57 | $40.15 | 281,594 |
2019-01-04 | $42.64 | $43.46 | $42.64 | $43.33 | $39.92 | 171,562 |
2019-01-03 | $42.39 | $42.92 | $42.18 | $42.32 | $38.99 | 218,771 |
2019-01-02 | $42.20 | $42.80 | $42.00 | $42.52 | $39.18 | 296,035 |
2018-12-31 | $42.77 | $42.77 | $42.07 | $42.64 | $39.29 | 570,525 |
2018-12-28 | $42.40 | $43.00 | $42.22 | $42.60 | $39.25 | 382,119 |
2018-12-27 | $41.79 | $42.31 | $41.09 | $42.29 | $38.97 | 281,720 |
2018-12-26 | $40.87 | $42.27 | $40.62 | $42.23 | $38.91 | 437,433 |
2018-12-24 | $41.63 | $41.66 | $40.73 | $40.81 | $37.60 | 186,532 |
2018-12-21 | $42.92 | $43.33 | $42.16 | $42.27 | $38.46 | 393,943 |
2018-12-20 | $43.16 | $43.30 | $42.43 | $42.78 | $38.92 | 264,839 |
2018-12-19 | $44.11 | $44.48 | $43.06 | $43.22 | $39.32 | 376,635 |
2018-12-18 | $44.38 | $44.73 | $44.06 | $44.15 | $40.17 | 536,984 |
2018-12-17 | $45.08 | $45.27 | $43.92 | $44.07 | $40.09 | 185,066 |
2018-12-14 | $45.26 | $45.62 | $45.00 | $45.13 | $41.06 | 263,454 |
2018-12-13 | $45.83 | $45.92 | $45.42 | $45.48 | $41.38 | 144,516 |
2018-12-12 | $45.93 | $46.31 | $45.73 | $45.74 | $41.61 | 326,265 |
2018-12-11 | $45.96 | $46.10 | $45.35 | $45.59 | $41.48 | 167,085 |
2018-12-10 | $45.91 | $45.91 | $45.08 | $45.54 | $41.43 | 141,626 |
2018-12-07 | $46.14 | $46.44 | $45.64 | $45.93 | $41.79 | 171,870 |
2018-12-06 | $45.43 | $46.18 | $45.04 | $46.15 | $41.99 | 410,439 |
2018-12-04 | $47.59 | $47.65 | $45.76 | $45.88 | $41.74 | 182,364 |
2018-12-03 | $48.07 | $48.07 | $47.12 | $47.68 | $43.38 | 109,589 |
2018-11-30 | $47.07 | $47.71 | $47.07 | $47.64 | $43.34 | 93,683 |
2018-11-29 | $47.18 | $47.34 | $46.90 | $47.15 | $42.90 | 276,064 |
2018-11-28 | $46.69 | $47.38 | $46.28 | $47.34 | $43.07 | 166,694 |
2018-11-27 | $46.71 | $46.82 | $46.46 | $46.58 | $42.38 | 118,742 |
2018-11-26 | $46.91 | $47.10 | $46.68 | $46.83 | $42.61 | 121,721 |
2018-11-23 | $46.29 | $46.86 | $46.29 | $46.58 | $42.38 | 69,087 |
2018-11-21 | $46.49 | $47.00 | $46.34 | $46.45 | $42.26 | 194,898 |
2018-11-20 | $46.75 | $46.92 | $46.35 | $46.39 | $42.21 | 149,803 |
2018-11-19 | $47.20 | $47.38 | $46.75 | $47.00 | $42.76 | 96,857 |
2018-11-16 | $46.70 | $47.28 | $46.62 | $47.25 | $42.99 | 124,037 |
2018-11-15 | $46.30 | $46.96 | $46.13 | $46.96 | $42.72 | 114,938 |
2018-11-14 | $47.07 | $47.23 | $46.27 | $46.50 | $42.31 | 113,285 |
2018-11-13 | $46.97 | $47.33 | $46.76 | $46.84 | $42.61 | 91,131 |
2018-11-12 | $47.24 | $47.35 | $46.83 | $46.87 | $42.64 | 209,586 |
2018-11-09 | $47.44 | $47.53 | $46.91 | $47.21 | $42.95 | 395,399 |
2018-11-08 | $47.52 | $47.64 | $47.34 | $47.62 | $43.32 | 376,699 |
2018-11-07 | $47.18 | $47.60 | $46.91 | $47.56 | $43.27 | 252,264 |
2018-11-06 | $46.61 | $47.09 | $46.59 | $47.05 | $42.81 | 174,088 |
2018-11-05 | $46.43 | $46.76 | $46.35 | $46.67 | $42.46 | 135,424 |
2018-11-02 | $46.46 | $46.52 | $46.03 | $46.36 | $42.18 | 238,739 |
2018-11-01 | $46.11 | $46.48 | $46.06 | $46.36 | $42.18 | 115,297 |
2018-10-31 | $46.63 | $46.64 | $45.92 | $45.98 | $41.83 | 401,219 |
2018-10-30 | $45.62 | $46.36 | $45.51 | $46.30 | $42.12 | 118,322 |
2018-10-29 | $45.74 | $46.23 | $45.29 | $45.63 | $41.51 | 226,728 |
2018-10-26 | $45.38 | $45.72 | $44.68 | $45.39 | $41.30 | 150,838 |
2018-10-25 | $45.06 | $45.92 | $44.92 | $45.73 | $41.60 | 111,245 |
2018-10-24 | $45.87 | $45.89 | $44.87 | $44.91 | $40.86 | 153,759 |
2018-10-23 | $45.70 | $46.18 | $45.36 | $45.88 | $41.74 | 472,657 |
2018-10-22 | $46.63 | $46.81 | $46.16 | $46.20 | $42.03 | 216,093 |
2018-10-19 | $46.63 | $46.92 | $46.40 | $46.56 | $42.36 | 148,881 |
2018-10-18 | $47.08 | $47.29 | $46.53 | $46.63 | $42.42 | 94,297 |
2018-10-17 | $47.24 | $47.36 | $46.75 | $47.22 | $42.96 | 121,741 |
2018-10-16 | $46.58 | $47.38 | $46.09 | $47.32 | $43.05 | 228,576 |
2018-10-15 | $45.90 | $46.61 | $45.90 | $46.27 | $42.10 | 135,261 |
2018-10-12 | $47.04 | $47.04 | $45.64 | $45.99 | $41.84 | 228,076 |
2018-10-11 | $47.63 | $47.70 | $46.60 | $46.61 | $42.41 | 135,014 |
2018-10-10 | $48.42 | $48.61 | $47.69 | $47.76 | $43.45 | 110,860 |
2018-10-09 | $48.42 | $48.72 | $48.34 | $48.52 | $44.14 | 166,602 |
2018-10-08 | $48.04 | $48.58 | $48.02 | $48.49 | $44.12 | 213,658 |
2018-10-05 | $48.40 | $48.49 | $47.86 | $48.06 | $43.72 | 77,416 |
2018-10-04 | $48.67 | $48.69 | $48.27 | $48.37 | $44.01 | 111,556 |
2018-10-03 | $48.61 | $48.96 | $48.55 | $48.77 | $44.37 | 107,897 |
2018-10-02 | $48.73 | $48.88 | $48.47 | $48.52 | $44.14 | 121,044 |
2018-10-01 | $49.61 | $49.61 | $48.65 | $48.76 | $44.36 | 436,860 |
2018-09-28 | $48.98 | $49.44 | $48.90 | $49.44 | $44.98 | 90,460 |
2018-09-27 | $49.13 | $49.35 | $49.03 | $49.07 | $44.64 | 91,171 |
2018-09-26 | $49.68 | $49.77 | $49.01 | $49.08 | $44.65 | 138,026 |
2018-09-25 | $49.78 | $49.78 | $49.62 | $49.63 | $45.15 | 95,199 |
2018-09-24 | $50.25 | $50.26 | $49.56 | $49.71 | $45.23 | 102,162 |
2018-09-21 | $50.70 | $50.89 | $50.52 | $50.56 | $45.74 | 77,858 |
2018-09-20 | $50.36 | $50.69 | $50.23 | $50.69 | $45.86 | 81,895 |
2018-09-19 | $50.62 | $50.70 | $50.15 | $50.16 | $45.38 | 123,093 |
2018-09-18 | $50.78 | $50.78 | $50.59 | $50.60 | $45.78 | 71,477 |
2018-09-17 | $51.00 | $51.19 | $50.60 | $50.75 | $45.91 | 67,355 |
2018-09-14 | $50.75 | $51.12 | $50.55 | $51.01 | $46.15 | 78,309 |
2018-09-13 | $50.86 | $50.86 | $50.62 | $50.76 | $45.92 | 161,165 |
2018-09-12 | $50.80 | $50.80 | $50.44 | $50.64 | $45.81 | 75,453 |
2018-09-11 | $50.84 | $51.05 | $50.70 | $50.84 | $45.99 | 90,798 |
2018-09-10 | $51.04 | $51.16 | $50.90 | $50.92 | $46.06 | 56,950 |
2018-09-07 | $50.95 | $50.99 | $50.72 | $50.92 | $46.06 | 82,967 |
2018-09-06 | $51.10 | $51.25 | $50.99 | $51.03 | $46.16 | 98,362 |
2018-09-05 | $50.80 | $51.14 | $50.73 | $51.08 | $46.21 | 77,727 |
2018-09-04 | $51.01 | $51.16 | $50.64 | $50.86 | $46.01 | 76,520 |
2018-08-31 | $50.83 | $51.15 | $50.82 | $51.11 | $46.24 | 103,060 |
2018-08-30 | $50.86 | $51.16 | $50.75 | $50.91 | $46.06 | 146,704 |
2018-08-29 | $50.82 | $50.96 | $50.69 | $50.90 | $46.05 | 87,346 |
2018-08-28 | $50.84 | $50.86 | $50.61 | $50.74 | $45.90 | 99,078 |
2018-08-27 | $51.02 | $51.13 | $50.73 | $50.76 | $45.92 | 193,904 |
2018-08-24 | $50.86 | $50.99 | $50.77 | $50.93 | $46.07 | 84,488 |
2018-08-23 | $50.89 | $51.00 | $50.70 | $50.78 | $45.94 | 204,228 |
2018-08-22 | $50.95 | $51.06 | $50.81 | $50.96 | $46.10 | 127,437 |
2018-08-21 | $50.66 | $51.19 | $50.66 | $51.02 | $46.16 | 155,576 |
2018-08-20 | $50.67 | $50.82 | $50.51 | $50.62 | $45.79 | 70,658 |
2018-08-17 | $50.18 | $50.61 | $50.18 | $50.57 | $45.75 | 110,687 |
2018-08-16 | $50.04 | $50.45 | $50.03 | $50.34 | $45.54 | 79,623 |
2018-08-15 | $49.96 | $50.05 | $49.77 | $49.93 | $45.17 | 75,587 |
2018-08-14 | $49.57 | $50.11 | $49.57 | $50.04 | $45.27 | 90,055 |
2018-08-13 | $49.57 | $49.75 | $49.30 | $49.47 | $44.75 | 106,031 |
2018-08-10 | $49.52 | $49.87 | $49.48 | $49.57 | $44.84 | 91,755 |
2018-08-09 | $49.73 | $49.82 | $49.61 | $49.69 | $44.95 | 86,290 |
2018-08-08 | $49.63 | $49.77 | $49.27 | $49.69 | $44.95 | 109,748 |
2018-08-07 | $49.63 | $49.94 | $49.62 | $49.62 | $44.89 | 109,579 |
2018-08-06 | $49.63 | $49.94 | $49.63 | $49.85 | $45.10 | 102,728 |
2018-08-03 | $49.49 | $50.10 | $49.49 | $49.72 | $44.98 | 197,171 |
2018-08-02 | $49.49 | $50.06 | $49.49 | $49.91 | $45.15 | 66,002 |
2018-08-01 | $49.62 | $49.64 | $49.27 | $49.64 | $44.91 | 139,573 |
2018-07-31 | $49.21 | $49.74 | $49.17 | $49.60 | $44.87 | 132,911 |
2018-07-30 | $49.15 | $49.39 | $49.08 | $49.09 | $44.41 | 74,439 |
2018-07-27 | $49.94 | $50.03 | $49.16 | $49.20 | $44.51 | 102,107 |
2018-07-26 | $49.49 | $50.00 | $49.49 | $49.90 | $45.14 | 123,022 |
2018-07-25 | $49.51 | $49.62 | $49.28 | $49.53 | $44.81 | 109,736 |
2018-07-24 | $49.85 | $49.85 | $49.30 | $49.57 | $44.84 | 104,362 |
2018-07-23 | $49.55 | $49.73 | $49.46 | $49.68 | $44.94 | 63,385 |
2018-07-20 | $49.48 | $49.75 | $49.44 | $49.60 | $44.87 | 89,606 |
2018-07-19 | $49.10 | $49.61 | $49.08 | $49.61 | $44.88 | 239,133 |
2018-07-18 | $49.08 | $49.19 | $48.87 | $49.19 | $44.50 | 129,031 |
2018-07-17 | $49.13 | $49.43 | $49.06 | $49.09 | $44.41 | 73,042 |
2018-07-16 | $49.30 | $49.33 | $48.98 | $49.16 | $44.47 | 55,675 |
2018-07-13 | $49.40 | $49.62 | $49.24 | $49.27 | $44.57 | 89,313 |
2018-07-12 | $49.60 | $49.70 | $49.18 | $49.42 | $44.71 | 93,293 |
2018-07-11 | $49.38 | $49.69 | $49.20 | $49.43 | $44.72 | 85,885 |
2018-07-10 | $49.83 | $49.97 | $49.44 | $49.58 | $44.85 | 107,686 |
2018-07-09 | $49.89 | $49.90 | $49.71 | $49.84 | $45.09 | 148,550 |
2018-07-06 | $49.47 | $49.85 | $49.47 | $49.73 | $44.99 | 114,160 |
2018-07-05 | $49.14 | $49.51 | $48.92 | $49.51 | $44.79 | 107,197 |
2018-07-03 | $48.85 | $49.09 | $48.82 | $48.97 | $44.30 | 89,573 |
2018-07-02 | $48.12 | $48.77 | $48.04 | $48.77 | $44.12 | 242,656 |
2018-06-29 | $48.58 | $48.66 | $48.32 | $48.32 | $43.71 | 281,575 |
2018-06-28 | $48.24 | $48.53 | $48.20 | $48.47 | $43.85 | 97,062 |
2018-06-27 | $48.90 | $48.99 | $48.31 | $48.31 | $43.70 | 112,288 |
2018-06-26 | $48.92 | $49.16 | $48.76 | $48.95 | $44.28 | 138,874 |
2018-06-25 | $49.14 | $49.26 | $48.68 | $48.87 | $44.21 | 188,962 |
2018-06-22 | $49.30 | $49.40 | $49.02 | $49.30 | $44.60 | 96,630 |
2018-06-21 | $49.33 | $49.37 | $48.97 | $49.21 | $44.52 | 191,295 |
2018-06-20 | $49.13 | $49.38 | $48.99 | $49.34 | $44.64 | 66,728 |
2018-06-19 | $48.68 | $49.09 | $48.59 | $49.02 | $44.35 | 98,615 |
2018-06-18 | $48.62 | $48.94 | $48.49 | $48.93 | $44.26 | 213,649 |
2018-06-15 | $48.70 | $48.99 | $48.63 | $48.95 | $44.04 | 103,706 |
2018-06-14 | $48.65 | $48.86 | $48.48 | $48.86 | $43.96 | 100,923 |
2018-06-13 | $48.83 | $48.88 | $48.53 | $48.56 | $43.69 | 83,477 |
2018-06-12 | $48.88 | $48.90 | $48.70 | $48.80 | $43.91 | 153,981 |
2018-06-11 | $48.93 | $49.03 | $48.76 | $48.90 | $44.00 | 61,718 |
2018-06-08 | $48.91 | $49.10 | $48.90 | $48.93 | $44.03 | 242,635 |
2018-06-07 | $49.01 | $49.08 | $48.83 | $48.91 | $44.01 | 55,115 |
2018-06-06 | $48.75 | $49.01 | $48.68 | $49.01 | $44.10 | 115,946 |
2018-06-05 | $48.61 | $48.76 | $48.42 | $48.76 | $43.87 | 91,910 |
2018-06-04 | $48.24 | $48.66 | $48.22 | $48.66 | $43.78 | 112,844 |
2018-06-01 | $48.03 | $48.27 | $48.03 | $48.13 | $43.31 | 102,365 |
2018-05-31 | $48.23 | $48.25 | $47.82 | $47.86 | $43.06 | 76,532 |
2018-05-30 | $47.76 | $48.35 | $47.59 | $48.27 | $43.43 | 178,225 |
2018-05-29 | $47.42 | $47.72 | $47.31 | $47.66 | $42.88 | 79,777 |
2018-05-25 | $47.56 | $47.72 | $47.53 | $47.65 | $42.88 | 79,487 |
2018-05-24 | $47.47 | $47.62 | $47.20 | $47.59 | $42.82 | 104,513 |
2018-05-23 | $47.26 | $47.55 | $47.20 | $47.53 | $42.77 | 130,330 |
2018-05-22 | $47.56 | $47.69 | $47.34 | $47.38 | $42.63 | 194,403 |
2018-05-21 | $46.97 | $47.52 | $46.97 | $47.51 | $42.75 | 117,694 |
2018-05-18 | $46.80 | $46.93 | $46.72 | $46.93 | $42.23 | 71,482 |
2018-05-17 | $46.58 | $46.78 | $46.58 | $46.67 | $41.99 | 103,060 |
2018-05-16 | $46.29 | $46.75 | $46.29 | $46.56 | $41.89 | 116,545 |
2018-05-15 | $46.15 | $46.34 | $46.09 | $46.26 | $41.62 | 121,900 |
2018-05-14 | $46.77 | $46.82 | $46.29 | $46.31 | $41.67 | 108,415 |
2018-05-11 | $46.77 | $46.93 | $46.67 | $46.77 | $42.08 | 112,852 |
2018-05-10 | $46.71 | $46.78 | $46.54 | $46.71 | $42.03 | 73,442 |
2018-05-09 | $46.39 | $46.70 | $46.24 | $46.61 | $41.94 | 134,296 |
2018-05-08 | $46.12 | $46.40 | $46.05 | $46.40 | $41.75 | 190,292 |
2018-05-07 | $46.01 | $46.31 | $45.91 | $46.18 | $41.55 | 154,023 |
2018-05-04 | $45.20 | $46.09 | $45.20 | $45.90 | $41.30 | 97,112 |
2018-05-03 | $45.38 | $45.53 | $44.93 | $45.42 | $40.87 | 99,117 |
2018-05-02 | $45.36 | $45.71 | $45.18 | $45.46 | $40.90 | 77,256 |
2018-05-01 | $45.36 | $45.53 | $44.85 | $45.48 | $40.92 | 106,766 |
2018-04-30 | $45.79 | $45.95 | $45.34 | $45.34 | $40.80 | 494,132 |
2018-04-27 | $45.70 | $45.85 | $45.63 | $45.73 | $41.15 | 71,825 |
2018-04-26 | $45.69 | $45.86 | $45.49 | $45.73 | $41.15 | 71,386 |
2018-04-25 | $45.61 | $45.80 | $45.44 | $45.63 | $41.06 | 67,143 |
2018-04-24 | $45.85 | $46.01 | $45.45 | $45.72 | $41.14 | 77,119 |
2018-04-23 | $45.81 | $45.92 | $45.56 | $45.76 | $41.17 | 66,726 |
2018-04-20 | $45.90 | $46.05 | $45.68 | $45.79 | $41.20 | 107,786 |
2018-04-19 | $46.14 | $46.32 | $45.85 | $45.98 | $41.37 | 72,345 |
2018-04-18 | $46.23 | $46.42 | $46.15 | $46.25 | $41.62 | 120,732 |
2018-04-17 | $46.03 | $46.30 | $45.99 | $46.19 | $41.56 | 78,640 |
2018-04-16 | $45.44 | $45.96 | $45.35 | $45.84 | $41.25 | 81,823 |
2018-04-13 | $45.34 | $45.37 | $45.08 | $45.25 | $40.72 | 124,126 |
2018-04-12 | $45.40 | $45.40 | $45.20 | $45.23 | $40.70 | 169,841 |
2018-04-11 | $45.17 | $45.31 | $45.04 | $45.24 | $40.71 | 117,191 |
2018-04-10 | $45.22 | $45.38 | $45.00 | $45.28 | $40.74 | 91,140 |
2018-04-09 | $45.09 | $45.30 | $44.77 | $44.80 | $40.31 | 77,623 |
2018-04-06 | $45.30 | $45.59 | $44.65 | $44.94 | $40.44 | 149,162 |
2018-04-05 | $45.43 | $45.56 | $45.14 | $45.56 | $40.99 | 194,756 |
2018-04-04 | $44.54 | $45.33 | $44.54 | $45.24 | $40.71 | 85,867 |
2018-04-03 | $44.38 | $45.04 | $44.31 | $44.91 | $40.41 | 212,663 |
2018-04-02 | $44.91 | $45.08 | $43.96 | $44.19 | $39.76 | 371,022 |
2018-03-29 | $45.05 | $45.35 | $45.01 | $45.01 | $40.50 | 122,268 |
2018-03-28 | $44.41 | $45.06 | $44.41 | $44.88 | $40.38 | 213,090 |
2018-03-27 | $44.78 | $44.91 | $44.23 | $44.33 | $39.89 | 116,867 |
2018-03-26 | $44.19 | $44.70 | $44.07 | $44.70 | $40.22 | 90,774 |
2018-03-23 | $44.84 | $45.00 | $43.79 | $43.80 | $39.41 | 285,535 |
2018-03-22 | $45.22 | $45.60 | $44.81 | $44.82 | $40.33 | 109,290 |
2018-03-21 | $45.52 | $45.72 | $45.39 | $45.52 | $40.96 | 74,674 |
2018-03-20 | $45.75 | $45.87 | $45.40 | $45.55 | $40.99 | 112,072 |
2018-03-19 | $45.76 | $45.77 | $45.26 | $45.73 | $41.15 | 71,072 |
2018-03-16 | $45.58 | $46.08 | $45.58 | $46.03 | $41.32 | 64,298 |
2018-03-15 | $45.75 | $45.75 | $45.44 | $45.63 | $40.96 | 60,557 |
2018-03-14 | $46.06 | $46.06 | $45.65 | $45.70 | $41.03 | 96,176 |
2018-03-13 | $46.22 | $46.30 | $45.88 | $45.95 | $41.25 | 116,023 |
2018-03-12 | $45.87 | $46.13 | $45.78 | $46.06 | $41.35 | 109,003 |
2018-03-09 | $45.36 | $45.84 | $45.18 | $45.84 | $41.15 | 95,117 |
2018-03-08 | $45.37 | $45.43 | $44.99 | $45.21 | $40.59 | 84,987 |
2018-03-07 | $44.67 | $45.37 | $44.67 | $45.32 | $40.69 | 77,930 |
2018-03-06 | $44.56 | $44.92 | $44.20 | $44.88 | $40.29 | 109,947 |
2018-03-05 | $43.89 | $44.58 | $43.89 | $44.43 | $39.89 | 76,178 |
2018-03-02 | $43.41 | $44.07 | $43.28 | $43.99 | $39.49 | 104,829 |
2018-03-01 | $43.58 | $44.01 | $43.38 | $43.67 | $39.20 | 124,860 |
2018-02-28 | $44.41 | $44.50 | $43.59 | $43.59 | $39.13 | 401,152 |
2018-02-27 | $45.03 | $45.17 | $44.29 | $44.29 | $39.76 | 241,883 |
2018-02-26 | $45.02 | $45.12 | $44.72 | $45.03 | $40.43 | 282,761 |
2018-02-23 | $44.68 | $44.95 | $44.65 | $44.94 | $40.34 | 102,053 |
2018-02-22 | $44.63 | $44.90 | $44.48 | $44.50 | $39.95 | 88,451 |
2018-02-21 | $44.57 | $45.06 | $44.45 | $44.50 | $39.95 | 205,626 |
2018-02-20 | $44.84 | $45.02 | $44.36 | $44.47 | $39.92 | 132,807 |
2018-02-16 | $44.60 | $45.14 | $44.60 | $45.01 | $40.41 | 141,357 |
2018-02-15 | $44.44 | $44.69 | $44.23 | $44.68 | $40.11 | 210,308 |
2018-02-14 | $43.70 | $44.29 | $43.57 | $44.19 | $39.67 | 142,330 |
2018-02-13 | $43.60 | $44.00 | $43.44 | $43.90 | $39.41 | 84,183 |
2018-02-12 | $43.72 | $43.99 | $43.11 | $43.83 | $39.35 | 146,282 |
2018-02-09 | $43.24 | $44.02 | $42.84 | $43.66 | $39.20 | 219,677 |
2018-02-08 | $44.13 | $44.13 | $43.04 | $43.04 | $38.64 | 113,504 |
2018-02-07 | $43.90 | $44.37 | $43.63 | $44.09 | $39.58 | 373,422 |
2018-02-06 | $43.16 | $44.10 | $42.80 | $43.94 | $39.45 | 287,225 |
2018-02-05 | $45.14 | $45.38 | $43.77 | $43.77 | $39.29 | 355,479 |
2018-02-02 | $45.84 | $45.97 | $45.29 | $45.44 | $40.79 | 362,108 |
2018-02-01 | $45.82 | $46.10 | $45.68 | $45.97 | $41.27 | 258,734 |
2018-01-31 | $46.29 | $46.35 | $45.82 | $45.97 | $41.27 | 225,791 |
2018-01-30 | $46.19 | $46.30 | $46.01 | $46.10 | $41.39 | 175,008 |
2018-01-29 | $46.72 | $46.72 | $46.37 | $46.40 | $41.66 | 170,577 |
2018-01-26 | $47.01 | $47.06 | $46.61 | $46.80 | $42.01 | 124,252 |
2018-01-25 | $46.98 | $46.98 | $46.58 | $46.93 | $42.13 | 178,418 |
2018-01-24 | $47.08 | $47.12 | $46.70 | $46.77 | $41.99 | 143,813 |
2018-01-23 | $46.84 | $47.10 | $46.75 | $47.00 | $42.19 | 156,001 |
2018-01-22 | $46.94 | $46.95 | $46.69 | $46.93 | $42.13 | 182,484 |
2018-01-19 | $46.38 | $46.98 | $46.38 | $46.98 | $42.18 | 243,905 |
2018-01-18 | $46.79 | $46.79 | $46.36 | $46.40 | $41.66 | 141,921 |
2018-01-17 | $46.52 | $46.94 | $46.44 | $46.82 | $42.03 | 136,565 |
2018-01-16 | $46.76 | $47.04 | $46.34 | $46.37 | $41.63 | 189,729 |
2018-01-12 | $46.61 | $46.82 | $46.45 | $46.56 | $41.80 | 146,095 |
2018-01-11 | $46.02 | $46.57 | $46.02 | $46.51 | $41.75 | 176,631 |
2018-01-10 | $45.96 | $46.03 | $45.73 | $45.90 | $41.21 | 389,829 |
2018-01-09 | $46.42 | $46.49 | $46.03 | $46.04 | $41.33 | 166,353 |
2018-01-08 | $46.15 | $46.44 | $45.89 | $46.37 | $41.63 | 416,184 |
2018-01-05 | $46.20 | $46.28 | $45.92 | $46.15 | $41.43 | 414,592 |
2018-01-04 | $46.28 | $46.32 | $46.04 | $46.06 | $41.35 | 316,214 |
2018-01-03 | $46.28 | $46.35 | $45.95 | $46.02 | $41.31 | 245,439 |
2018-01-02 | $46.46 | $46.51 | $46.07 | $46.24 | $41.51 | 273,433 |
2017-12-29 | $46.68 | $46.68 | $46.22 | $46.25 | $41.52 | 141,170 |
2017-12-28 | $46.38 | $46.55 | $46.19 | $46.55 | $41.79 | 106,995 |
2017-12-27 | $46.32 | $46.51 | $46.21 | $46.27 | $41.54 | 118,135 |
2017-12-26 | $46.31 | $46.46 | $46.22 | $46.22 | $41.49 | 63,339 |
2017-12-22 | $46.41 | $46.43 | $46.24 | $46.33 | $41.59 | 115,150 |
2017-12-21 | $46.41 | $46.57 | $46.40 | $46.43 | $41.68 | 121,255 |
2017-12-20 | $46.62 | $46.63 | $46.31 | $46.34 | $41.60 | 269,797 |
2017-12-19 | $47.14 | $47.20 | $46.39 | $46.42 | $41.67 | 101,715 |
2017-12-18 | $47.03 | $47.42 | $46.90 | $47.05 | $42.24 | 144,988 |
2017-12-15 | $46.53 | $47.36 | $46.46 | $47.08 | $41.92 | 119,617 |
2017-12-14 | $46.79 | $46.82 | $46.23 | $46.31 | $41.24 | 124,526 |
2017-12-13 | $46.68 | $47.13 | $46.65 | $46.81 | $41.68 | 123,389 |
2017-12-12 | $46.87 | $46.91 | $46.65 | $46.68 | $41.57 | 130,878 |
2017-12-11 | $46.94 | $47.02 | $46.65 | $46.71 | $41.59 | 585,237 |
2017-12-08 | $47.25 | $47.25 | $46.92 | $46.96 | $41.82 | 91,035 |
2017-12-07 | $46.96 | $47.25 | $46.93 | $47.08 | $41.92 | 157,899 |
2017-12-06 | $47.28 | $47.34 | $46.99 | $47.02 | $41.87 | 162,107 |
2017-12-05 | $47.79 | $47.81 | $47.24 | $47.28 | $42.10 | 104,860 |
2017-12-04 | $48.15 | $48.27 | $47.74 | $47.76 | $42.53 | 176,549 |
2017-12-01 | $47.92 | $47.92 | $46.65 | $47.61 | $42.40 | 133,709 |
2017-11-30 | $48.28 | $48.33 | $47.75 | $47.92 | $42.67 | 169,279 |
2017-11-29 | $47.88 | $48.23 | $47.82 | $48.08 | $42.81 | 112,471 |
2017-11-28 | $47.26 | $47.78 | $47.25 | $47.76 | $42.53 | 127,245 |
2017-11-27 | $47.27 | $47.37 | $47.12 | $47.12 | $41.96 | 131,895 |
2017-11-24 | $47.40 | $47.40 | $47.09 | $47.24 | $42.07 | 34,225 |
2017-11-22 | $47.42 | $47.54 | $47.22 | $47.22 | $42.05 | 169,660 |
2017-11-21 | $46.99 | $47.39 | $46.98 | $47.39 | $42.20 | 98,493 |
2017-11-20 | $46.64 | $46.83 | $46.45 | $46.82 | $41.69 | 103,487 |
2017-11-17 | $46.26 | $46.70 | $46.21 | $46.57 | $41.47 | 69,848 |
2017-11-16 | $46.01 | $46.57 | $45.91 | $46.42 | $41.34 | 96,168 |
2017-11-15 | $45.86 | $46.13 | $45.74 | $45.91 | $40.88 | 81,676 |
2017-11-14 | $45.95 | $46.19 | $45.95 | $46.14 | $41.09 | 103,249 |
2017-11-13 | $45.87 | $46.10 | $45.70 | $46.06 | $41.02 | 170,469 |
2017-11-10 | $45.98 | $46.14 | $45.93 | $45.95 | $40.92 | 74,150 |
2017-11-09 | $46.06 | $46.31 | $45.68 | $45.97 | $40.94 | 74,765 |
2017-11-08 | $46.04 | $46.30 | $45.90 | $46.21 | $41.15 | 128,478 |
2017-11-07 | $46.36 | $46.56 | $45.86 | $46.07 | $41.02 | 103,496 |
2017-11-06 | $46.35 | $46.50 | $46.26 | $46.34 | $41.26 | 132,631 |
2017-11-03 | $46.64 | $46.64 | $46.28 | $46.31 | $41.24 | 92,730 |
2017-11-02 | $46.26 | $46.80 | $46.26 | $46.70 | $41.59 | 102,187 |
2017-11-01 | $46.75 | $46.75 | $46.09 | $46.33 | $41.26 | 82,147 |
2017-10-31 | $46.09 | $46.61 | $46.09 | $46.45 | $41.36 | 66,410 |
2017-10-30 | $46.68 | $46.68 | $45.78 | $45.93 | $40.90 | 129,044 |
2017-10-27 | $46.49 | $46.79 | $46.22 | $46.76 | $41.64 | 73,816 |
2017-10-26 | $46.50 | $46.71 | $46.40 | $46.54 | $41.44 | 87,802 |
2017-10-25 | $46.45 | $46.52 | $46.15 | $46.46 | $41.37 | 107,004 |
2017-10-24 | $46.61 | $46.66 | $46.43 | $46.49 | $41.40 | 109,508 |
2017-10-23 | $46.80 | $46.80 | $46.35 | $46.41 | $41.33 | 118,057 |
2017-10-20 | $46.96 | $47.00 | $46.67 | $46.71 | $41.59 | 119,720 |
2017-10-19 | $46.58 | $46.67 | $46.41 | $46.65 | $41.54 | 120,566 |
2017-10-18 | $46.64 | $46.89 | $46.56 | $46.77 | $41.65 | 64,213 |
2017-10-17 | $46.70 | $46.79 | $46.40 | $46.47 | $41.38 | 87,112 |
2017-10-16 | $46.83 | $46.95 | $46.57 | $46.72 | $41.60 | 109,280 |
2017-10-13 | $46.92 | $46.94 | $46.65 | $46.71 | $41.59 | 66,490 |
2017-10-12 | $46.71 | $46.86 | $46.61 | $46.75 | $41.63 | 159,993 |
2017-10-11 | $46.75 | $46.89 | $46.69 | $46.74 | $41.62 | 131,496 |
2017-10-10 | $46.67 | $46.75 | $46.59 | $46.68 | $41.57 | 66,622 |
2017-10-09 | $46.68 | $46.75 | $46.45 | $46.52 | $41.43 | 163,673 |
2017-10-06 | $46.55 | $46.65 | $46.41 | $46.57 | $41.47 | 63,749 |
2017-10-05 | $46.74 | $46.78 | $46.53 | $46.62 | $41.51 | 77,796 |
2017-10-04 | $46.70 | $46.73 | $46.41 | $46.52 | $41.43 | 143,736 |
2017-10-03 | $46.71 | $46.78 | $46.36 | $46.68 | $41.57 | 364,839 |
2017-10-02 | $45.95 | $46.55 | $45.94 | $46.55 | $41.45 | 469,797 |
2017-09-29 | $45.99 | $46.09 | $45.91 | $45.94 | $40.91 | 164,200 |
2017-09-28 | $45.68 | $45.97 | $45.46 | $45.96 | $40.93 | 87,631 |
2017-09-27 | $45.29 | $45.82 | $45.01 | $45.69 | $40.69 | 133,396 |
2017-09-26 | $44.87 | $45.15 | $44.76 | $45.03 | $40.10 | 77,322 |
2017-09-25 | $44.56 | $44.83 | $44.56 | $44.81 | $39.90 | 98,192 |
2017-09-22 | $44.35 | $44.66 | $44.35 | $44.56 | $39.68 | 108,592 |
2017-09-21 | $44.44 | $44.51 | $44.34 | $44.37 | $39.51 | 94,601 |
2017-09-20 | $44.30 | $44.52 | $44.23 | $44.45 | $39.58 | 66,910 |
2017-09-19 | $44.31 | $44.33 | $44.21 | $44.29 | $39.44 | 75,578 |
2017-09-18 | $44.10 | $44.34 | $44.03 | $44.23 | $39.39 | 75,486 |
2017-09-15 | $43.93 | $44.22 | $43.88 | $44.18 | $39.18 | 78,867 |
2017-09-14 | $43.86 | $43.95 | $43.81 | $43.92 | $38.95 | 79,054 |
2017-09-13 | $43.81 | $43.96 | $43.75 | $43.92 | $38.95 | 81,819 |
2017-09-12 | $43.82 | $43.90 | $43.71 | $43.81 | $38.85 | 86,636 |
2017-09-11 | $43.47 | $43.77 | $43.47 | $43.70 | $38.75 | 51,622 |
2017-09-08 | $42.82 | $43.29 | $42.81 | $43.20 | $38.31 | 62,716 |
2017-09-07 | $43.19 | $43.19 | $42.78 | $42.91 | $38.05 | 217,776 |
2017-09-06 | $43.21 | $43.34 | $43.08 | $43.14 | $38.26 | 75,402 |
2017-09-05 | $43.47 | $43.65 | $42.98 | $43.03 | $38.16 | 114,457 |
2017-09-01 | $43.42 | $43.57 | $43.38 | $43.55 | $38.62 | 95,255 |
2017-08-31 | $43.08 | $43.41 | $43.07 | $43.34 | $38.43 | 127,258 |
2017-08-30 | $42.82 | $42.96 | $42.75 | $42.94 | $38.08 | 86,167 |
2017-08-29 | $42.63 | $42.92 | $42.59 | $42.82 | $37.97 | 106,930 |
2017-08-28 | $43.10 | $43.12 | $42.78 | $42.85 | $38.00 | 58,714 |
2017-08-25 | $42.90 | $43.11 | $42.75 | $43.00 | $38.13 | 91,680 |
2017-08-24 | $42.87 | $42.91 | $42.74 | $42.79 | $37.95 | 87,341 |
2017-08-23 | $42.65 | $42.88 | $42.65 | $42.75 | $37.91 | 67,738 |
2017-08-22 | $42.73 | $42.88 | $42.70 | $42.86 | $38.01 | 85,389 |
2017-08-21 | $42.44 | $42.66 | $42.36 | $42.59 | $37.77 | 62,215 |
2017-08-18 | $42.49 | $42.62 | $42.32 | $42.47 | $37.66 | 299,758 |
2017-08-17 | $43.06 | $43.18 | $42.56 | $42.58 | $37.76 | 150,115 |
2017-08-16 | $43.13 | $43.37 | $43.10 | $43.12 | $38.24 | 106,809 |
2017-08-15 | $43.50 | $43.50 | $43.08 | $43.08 | $38.20 | 67,219 |
2017-08-14 | $43.02 | $43.44 | $42.97 | $43.43 | $38.51 | 67,577 |
2017-08-11 | $43.00 | $43.00 | $42.64 | $42.78 | $37.94 | 100,462 |
2017-08-10 | $43.29 | $43.31 | $43.00 | $43.01 | $38.14 | 99,940 |
2017-08-09 | $43.43 | $43.60 | $43.25 | $43.39 | $38.48 | 84,794 |
2017-08-08 | $43.70 | $44.03 | $43.50 | $43.60 | $38.66 | 93,430 |
2017-08-07 | $43.90 | $43.90 | $43.67 | $43.77 | $38.81 | 84,575 |
2017-08-04 | $43.77 | $43.88 | $43.71 | $43.84 | $38.88 | 69,762 |
2017-08-03 | $43.89 | $43.93 | $43.58 | $43.64 | $38.70 | 423,488 |
2017-08-02 | $44.30 | $44.30 | $43.76 | $43.87 | $38.90 | 181,569 |
2017-08-01 | $44.37 | $44.41 | $44.08 | $44.36 | $39.34 | 88,348 |
2017-07-31 | $44.22 | $44.28 | $43.98 | $44.21 | $39.20 | 73,613 |
2017-07-28 | $44.18 | $44.19 | $43.95 | $44.11 | $39.12 | 79,894 |
2017-07-27 | $44.45 | $44.48 | $44.10 | $44.26 | $39.25 | 120,507 |
2017-07-26 | $44.65 | $44.65 | $44.29 | $44.33 | $39.31 | 63,321 |
2017-07-25 | $44.48 | $44.67 | $44.34 | $44.65 | $39.59 | 113,758 |
2017-07-24 | $44.22 | $44.31 | $44.09 | $44.28 | $39.27 | 78,309 |
2017-07-21 | $44.36 | $44.45 | $44.15 | $44.19 | $39.19 | 86,751 |
2017-07-20 | $44.32 | $44.40 | $44.14 | $44.33 | $39.31 | 100,287 |
2017-07-19 | $43.90 | $44.21 | $43.88 | $44.21 | $39.20 | 190,263 |
2017-07-18 | $43.78 | $43.83 | $43.55 | $43.76 | $38.81 | 109,222 |
2017-07-17 | $43.70 | $43.96 | $43.58 | $43.82 | $38.86 | 102,397 |
2017-07-14 | $43.52 | $43.83 | $43.52 | $43.71 | $38.76 | 85,271 |
2017-07-13 | $43.67 | $43.67 | $43.36 | $43.57 | $38.64 | 70,990 |
2017-07-12 | $43.54 | $43.94 | $43.49 | $43.66 | $38.72 | 80,367 |
2017-07-11 | $43.30 | $43.36 | $43.00 | $43.34 | $38.43 | 103,507 |
2017-07-10 | $43.70 | $43.70 | $43.35 | $43.39 | $38.48 | 96,950 |
2017-07-07 | $43.39 | $43.81 | $43.34 | $43.78 | $38.82 | 74,509 |
2017-07-06 | $43.53 | $43.58 | $43.16 | $43.26 | $38.36 | 120,287 |
2017-07-05 | $44.05 | $44.05 | $43.54 | $43.73 | $38.78 | 135,408 |
2017-07-03 | $43.72 | $44.20 | $43.72 | $44.13 | $39.13 | 55,977 |
2017-06-30 | $43.71 | $43.77 | $43.52 | $43.62 | $38.69 | 80,341 |
2017-06-29 | $44.04 | $44.04 | $43.27 | $43.69 | $38.74 | 111,635 |
2017-06-28 | $43.61 | $44.08 | $43.54 | $43.93 | $38.96 | 89,294 |
2017-06-27 | $43.70 | $43.73 | $43.41 | $43.43 | $38.51 | 110,290 |
2017-06-26 | $43.72 | $43.78 | $43.47 | $43.63 | $38.69 | 109,759 |
2017-06-23 | $43.52 | $43.73 | $43.42 | $43.60 | $38.66 | 69,653 |
2017-06-22 | $43.35 | $43.54 | $43.16 | $43.43 | $38.51 | 62,883 |
2017-06-21 | $43.68 | $43.77 | $43.38 | $43.40 | $38.49 | 64,489 |
2017-06-20 | $43.94 | $43.96 | $43.59 | $43.69 | $38.74 | 128,905 |
2017-06-19 | $44.18 | $44.20 | $43.92 | $44.02 | $39.04 | 107,111 |
2017-06-16 | $44.21 | $44.21 | $43.90 | $44.06 | $39.07 | 84,929 |
2017-06-15 | $44.09 | $44.52 | $44.09 | $44.51 | $39.24 | 221,768 |
2017-06-14 | $44.60 | $44.68 | $44.22 | $44.50 | $39.23 | 171,503 |
2017-06-13 | $44.51 | $44.69 | $44.39 | $44.58 | $39.31 | 170,249 |
2017-06-12 | $44.56 | $44.78 | $44.27 | $44.40 | $39.15 | 97,328 |
2017-06-09 | $44.01 | $44.64 | $43.93 | $44.49 | $39.23 | 109,403 |
2017-06-08 | $43.46 | $44.08 | $43.31 | $43.91 | $38.71 | 108,172 |
2017-06-07 | $43.32 | $43.52 | $43.26 | $43.42 | $38.28 | 128,774 |
2017-06-06 | $43.34 | $43.49 | $43.12 | $43.31 | $38.19 | 94,796 |
2017-06-05 | $43.86 | $43.92 | $43.52 | $43.52 | $38.37 | 112,390 |
2017-06-02 | $43.63 | $44.25 | $43.63 | $43.90 | $38.71 | 84,886 |
2017-06-01 | $43.01 | $43.52 | $42.81 | $43.50 | $38.35 | 126,227 |
2017-05-31 | $42.87 | $42.99 | $42.45 | $42.87 | $37.80 | 54,432 |
2017-05-30 | $42.94 | $42.96 | $42.64 | $42.82 | $37.75 | 46,865 |
2017-05-26 | $43.00 | $43.08 | $42.80 | $42.95 | $37.87 | 403,421 |
2017-05-25 | $43.09 | $43.16 | $42.87 | $43.02 | $37.93 | 77,170 |
2017-05-24 | $42.94 | $43.11 | $42.78 | $42.93 | $37.85 | 92,613 |
2017-05-23 | $42.80 | $42.96 | $42.54 | $42.88 | $37.81 | 170,904 |
2017-05-22 | $42.52 | $42.76 | $42.47 | $42.66 | $37.61 | 190,776 |
2017-05-19 | $42.44 | $42.65 | $42.36 | $42.42 | $37.40 | 72,751 |
2017-05-18 | $42.16 | $42.52 | $42.09 | $42.36 | $37.35 | 119,269 |
2017-05-17 | $42.45 | $42.54 | $42.17 | $42.19 | $37.20 | 161,098 |
2017-05-16 | $43.17 | $43.19 | $42.73 | $42.93 | $37.85 | 110,904 |
2017-05-15 | $42.92 | $43.24 | $42.90 | $43.05 | $37.96 | 102,549 |
2017-05-12 | $42.91 | $42.93 | $42.70 | $42.83 | $37.76 | 190,370 |
2017-05-11 | $43.20 | $43.38 | $42.73 | $43.01 | $37.92 | 99,879 |
2017-05-10 | $43.13 | $43.47 | $43.13 | $43.36 | $38.23 | 175,629 |
2017-05-09 | $43.35 | $43.40 | $43.02 | $43.19 | $38.08 | 241,333 |
2017-05-08 | $43.22 | $43.38 | $43.05 | $43.27 | $38.15 | 105,991 |
2017-05-05 | $43.27 | $43.31 | $42.96 | $43.26 | $38.14 | 159,267 |
2017-05-04 | $43.27 | $43.27 | $42.83 | $43.15 | $38.04 | 154,000 |
2017-05-03 | $43.21 | $43.25 | $43.02 | $43.16 | $38.05 | 238,830 |
2017-05-02 | $43.67 | $43.81 | $43.28 | $43.41 | $38.27 | 113,412 |
2017-05-01 | $43.60 | $43.72 | $43.30 | $43.62 | $38.46 | 124,632 |
2017-04-28 | $44.15 | $44.15 | $43.42 | $43.42 | $38.28 | 602,573 |
2017-04-27 | $44.37 | $44.54 | $44.15 | $44.18 | $38.95 | 79,391 |
2017-04-26 | $43.90 | $44.47 | $43.90 | $44.25 | $39.01 | 103,022 |
2017-04-25 | $43.93 | $44.14 | $43.93 | $43.94 | $38.74 | 117,591 |
2017-04-24 | $43.78 | $43.85 | $43.56 | $43.66 | $38.49 | 138,610 |
2017-04-21 | $43.25 | $43.39 | $43.15 | $43.30 | $38.18 | 100,716 |
2017-04-20 | $42.98 | $43.30 | $42.85 | $43.24 | $38.12 | 132,421 |
2017-04-19 | $42.82 | $43.12 | $42.78 | $42.83 | $37.76 | 121,145 |
2017-04-18 | $42.47 | $42.72 | $42.39 | $42.65 | $37.60 | 68,036 |
2017-04-17 | $42.10 | $42.61 | $42.10 | $42.57 | $37.53 | 95,742 |
2017-04-13 | $42.42 | $42.47 | $42.02 | $42.02 | $37.05 | 126,042 |
2017-04-12 | $42.88 | $42.88 | $42.35 | $42.52 | $37.49 | 92,516 |
2017-04-11 | $42.28 | $42.90 | $42.22 | $42.90 | $37.82 | 110,113 |
2017-04-10 | $42.34 | $42.54 | $42.08 | $42.39 | $37.37 | 116,014 |
2017-04-07 | $42.28 | $42.44 | $42.15 | $42.30 | $37.30 | 302,543 |
2017-04-06 | $42.09 | $42.34 | $41.89 | $42.32 | $37.31 | 163,296 |
2017-04-05 | $42.53 | $42.72 | $42.02 | $42.02 | $37.05 | 195,471 |
2017-04-04 | $42.15 | $42.43 | $42.15 | $42.32 | $37.31 | 209,051 |
2017-04-03 | $42.97 | $42.98 | $42.16 | $42.25 | $37.25 | 190,946 |
2017-03-31 | $42.84 | $43.05 | $42.68 | $42.86 | $37.79 | 80,379 |
2017-03-30 | $42.35 | $42.84 | $42.35 | $42.79 | $37.72 | 102,892 |
2017-03-29 | $42.27 | $42.33 | $42.11 | $42.31 | $37.30 | 214,152 |
2017-03-28 | $41.98 | $42.33 | $41.84 | $42.29 | $37.29 | 120,869 |
2017-03-27 | $41.79 | $42.14 | $41.63 | $42.06 | $37.08 | 125,008 |
2017-03-24 | $42.23 | $42.43 | $42.01 | $42.16 | $37.17 | 82,472 |
2017-03-23 | $41.85 | $42.38 | $41.76 | $42.15 | $37.16 | 270,273 |
2017-03-22 | $41.96 | $42.06 | $41.54 | $41.85 | $36.90 | 138,813 |
2017-03-21 | $43.10 | $43.14 | $42.03 | $42.06 | $37.08 | 164,056 |
2017-03-20 | $43.29 | $43.33 | $42.88 | $42.94 | $37.86 | 103,689 |
2017-03-17 | $43.02 | $43.32 | $42.75 | $43.32 | $38.19 | 143,780 |
2017-03-16 | $42.97 | $43.08 | $42.79 | $42.95 | $37.83 | 192,661 |
2017-03-15 | $42.54 | $42.95 | $42.44 | $42.83 | $37.73 | 159,533 |
2017-03-14 | $42.20 | $42.41 | $42.04 | $42.35 | $37.30 | 78,932 |
2017-03-13 | $42.13 | $42.44 | $42.13 | $42.31 | $37.27 | 121,230 |
2017-03-10 | $42.26 | $42.42 | $41.87 | $42.15 | $37.13 | 120,186 |
2017-03-09 | $42.26 | $42.46 | $41.98 | $41.99 | $36.99 | 241,214 |
2017-03-08 | $42.84 | $42.96 | $42.22 | $42.26 | $37.23 | 212,567 |
2017-03-07 | $42.87 | $42.91 | $42.68 | $42.71 | $37.62 | 119,576 |
2017-03-06 | $42.95 | $43.02 | $42.76 | $42.87 | $37.76 | 187,152 |
2017-03-03 | $43.35 | $43.44 | $42.90 | $43.20 | $38.05 | 184,107 |
2017-03-02 | $43.78 | $43.96 | $43.27 | $43.32 | $38.16 | 110,406 |
2017-03-01 | $43.50 | $43.90 | $43.50 | $43.80 | $38.58 | 411,011 |
2017-02-28 | $43.60 | $43.69 | $43.07 | $43.12 | $37.98 | 108,254 |
2017-02-27 | $43.54 | $43.70 | $43.40 | $43.67 | $38.47 | 127,427 |
2017-02-24 | $43.35 | $43.54 | $43.31 | $43.54 | $38.35 | 168,616 |
2017-02-23 | $43.66 | $43.68 | $43.26 | $43.59 | $38.40 | 116,800 |
2017-02-22 | $43.48 | $43.57 | $43.37 | $43.54 | $38.35 | 157,170 |
2017-02-21 | $43.27 | $43.53 | $43.11 | $43.52 | $38.34 | 144,123 |
2017-02-17 | $43.15 | $43.15 | $42.89 | $43.08 | $37.95 | 348,070 |
2017-02-16 | $43.11 | $43.33 | $42.94 | $43.24 | $38.09 | 202,439 |
2017-02-15 | $42.89 | $43.20 | $42.76 | $43.14 | $38.00 | 304,836 |
2017-02-14 | $42.93 | $43.03 | $42.71 | $42.97 | $37.85 | 311,607 |
2017-02-13 | $43.05 | $43.20 | $42.93 | $42.99 | $37.87 | 163,822 |
2017-02-10 | $42.69 | $42.88 | $42.51 | $42.84 | $37.74 | 180,459 |
2017-02-09 | $42.26 | $42.59 | $42.21 | $42.51 | $37.45 | 161,734 |
2017-02-08 | $42.22 | $42.27 | $41.91 | $42.14 | $37.12 | 314,409 |
2017-02-07 | $42.42 | $42.55 | $42.18 | $42.31 | $37.27 | 278,461 |
2017-02-06 | $42.66 | $42.70 | $42.32 | $42.36 | $37.31 | 137,495 |
2017-02-03 | $42.41 | $42.78 | $42.37 | $42.75 | $37.66 | 231,866 |
2017-02-02 | $42.21 | $42.38 | $42.02 | $42.10 | $37.08 | 128,588 |
2017-02-01 | $42.77 | $43.00 | $42.20 | $42.29 | $37.25 | 143,406 |
2017-01-31 | $42.28 | $42.63 | $42.16 | $42.54 | $37.47 | 200,064 |
2017-01-30 | $42.75 | $42.78 | $42.22 | $42.41 | $37.36 | 178,371 |
2017-01-27 | $43.19 | $43.23 | $42.82 | $42.95 | $37.83 | 147,971 |
2017-01-26 | $43.35 | $43.35 | $43.05 | $43.17 | $38.03 | 171,883 |
2017-01-25 | $43.19 | $43.40 | $43.15 | $43.29 | $38.13 | 261,841 |
2017-01-24 | $42.60 | $43.04 | $42.41 | $42.94 | $37.82 | 422,112 |
2017-01-23 | $42.54 | $42.65 | $42.31 | $42.49 | $37.43 | 273,898 |
2017-01-20 | $42.46 | $42.70 | $42.42 | $42.58 | $37.51 | 224,047 |
2017-01-19 | $42.85 | $42.85 | $42.21 | $42.38 | $37.33 | 155,898 |
2017-01-18 | $42.60 | $42.76 | $42.54 | $42.74 | $37.65 | 143,635 |
2017-01-17 | $42.84 | $42.97 | $42.46 | $42.53 | $37.46 | 141,262 |
2017-01-13 | $42.76 | $43.17 | $42.76 | $42.97 | $37.85 | 184,887 |
2017-01-12 | $43.18 | $43.22 | $42.38 | $42.76 | $37.67 | 188,774 |
2017-01-11 | $43.10 | $43.24 | $42.87 | $43.24 | $38.09 | 114,353 |
2017-01-10 | $42.77 | $43.13 | $42.70 | $43.05 | $37.92 | 160,283 |
2017-01-09 | $43.26 | $43.26 | $42.72 | $42.74 | $37.65 | 444,586 |
2017-01-06 | $43.63 | $43.74 | $43.34 | $43.34 | $38.18 | 206,905 |
2017-01-05 | $43.98 | $44.01 | $43.35 | $43.53 | $38.34 | 178,105 |
2017-01-04 | $43.75 | $44.03 | $43.64 | $44.01 | $38.77 | 415,287 |
2017-01-03 | $43.87 | $43.90 | $43.24 | $43.51 | $38.33 | 649,535 |
2016-12-30 | $43.54 | $43.54 | $43.21 | $43.42 | $38.25 | 249,598 |
2016-12-29 | $43.35 | $43.54 | $43.26 | $43.43 | $38.26 | 193,334 |
2016-12-28 | $43.70 | $43.70 | $43.16 | $43.26 | $38.11 | 155,842 |
2016-12-27 | $43.48 | $43.65 | $43.40 | $43.60 | $38.41 | 190,109 |
2016-12-23 | $43.36 | $43.41 | $43.24 | $43.40 | $38.23 | 112,593 |
2016-12-22 | $43.40 | $43.47 | $43.08 | $43.29 | $38.13 | 135,575 |
2016-12-21 | $43.72 | $43.80 | $43.46 | $43.46 | $38.28 | 128,083 |
2016-12-20 | $43.50 | $43.71 | $43.44 | $43.69 | $38.49 | 200,628 |
2016-12-19 | $43.20 | $43.43 | $43.04 | $43.37 | $38.20 | 144,877 |
2016-12-16 | $43.20 | $43.57 | $43.05 | $43.07 | $37.94 | 120,565 |
2016-12-15 | $43.33 | $43.81 | $43.30 | $43.56 | $38.00 | 124,110 |
2016-12-14 | $43.78 | $43.88 | $43.18 | $43.26 | $37.74 | 135,280 |
2016-12-13 | $44.05 | $44.19 | $43.67 | $43.89 | $38.29 | 226,707 |
2016-12-12 | $44.11 | $44.18 | $43.70 | $43.82 | $38.23 | 290,485 |
2016-12-09 | $44.11 | $44.20 | $43.88 | $44.13 | $38.50 | 246,461 |
2016-12-08 | $43.45 | $44.05 | $43.23 | $44.01 | $38.39 | 341,319 |
2016-12-07 | $42.83 | $43.36 | $42.77 | $43.33 | $37.80 | 191,293 |
2016-12-06 | $42.51 | $42.88 | $42.31 | $42.77 | $37.31 | 185,031 |
2016-12-05 | $42.07 | $42.43 | $41.93 | $42.43 | $37.02 | 376,930 |
2016-12-02 | $41.94 | $42.05 | $41.70 | $41.82 | $36.48 | 199,946 |
2016-12-01 | $42.03 | $42.11 | $41.66 | $41.87 | $36.53 | 179,564 |
2016-11-30 | $42.51 | $42.51 | $41.85 | $41.93 | $36.58 | 273,445 |
2016-11-29 | $42.35 | $42.50 | $42.25 | $42.30 | $36.90 | 388,274 |
2016-11-28 | $42.54 | $42.54 | $42.15 | $42.19 | $36.81 | 238,447 |
2016-11-25 | $42.26 | $42.46 | $42.25 | $42.38 | $36.97 | 156,763 |
2016-11-23 | $42.01 | $42.24 | $41.90 | $42.17 | $36.79 | 287,065 |
2016-11-22 | $41.71 | $42.12 | $41.60 | $42.07 | $36.70 | 355,992 |
2016-11-21 | $41.56 | $41.64 | $41.21 | $41.50 | $36.20 | 165,926 |
2016-11-18 | $41.13 | $41.44 | $41.10 | $41.44 | $36.15 | 186,022 |
2016-11-17 | $40.93 | $41.21 | $40.93 | $41.02 | $35.79 | 174,682 |
2016-11-16 | $40.91 | $40.91 | $40.64 | $40.79 | $35.59 | 141,191 |
2016-11-15 | $40.91 | $40.92 | $40.52 | $40.81 | $35.60 | 260,644 |
2016-11-14 | $41.52 | $41.52 | $40.44 | $40.74 | $35.54 | 414,370 |
2016-11-11 | $39.49 | $40.42 | $39.41 | $40.40 | $35.24 | 146,320 |
2016-11-10 | $39.10 | $39.53 | $38.69 | $39.31 | $34.29 | 531,080 |
2016-11-09 | $37.53 | $38.83 | $37.42 | $38.75 | $33.81 | 158,009 |
2016-11-08 | $37.66 | $37.94 | $37.63 | $37.83 | $33.01 | 45,502 |
2016-11-07 | $37.43 | $37.71 | $37.42 | $37.65 | $32.85 | 362,305 |
2016-11-04 | $37.07 | $37.29 | $36.96 | $37.04 | $32.31 | 72,736 |
2016-11-03 | $37.09 | $37.21 | $36.89 | $36.97 | $32.25 | 73,283 |
2016-11-02 | $37.25 | $37.36 | $37.01 | $37.04 | $32.31 | 134,989 |
2016-11-01 | $38.07 | $38.07 | $37.29 | $37.32 | $32.56 | 154,400 |
2016-10-31 | $37.55 | $37.95 | $37.49 | $37.87 | $33.04 | 95,837 |
2016-10-28 | $37.43 | $37.77 | $37.38 | $37.49 | $32.71 | 120,090 |
2016-10-27 | $37.87 | $37.87 | $37.43 | $37.49 | $32.71 | 80,863 |
2016-10-26 | $37.88 | $38.01 | $37.68 | $37.71 | $32.90 | 113,088 |
2016-10-25 | $38.11 | $38.11 | $37.88 | $37.98 | $33.13 | 58,665 |
2016-10-24 | $37.98 | $38.20 | $37.95 | $38.10 | $33.24 | 72,827 |
2016-10-21 | $37.61 | $37.78 | $37.55 | $37.75 | $32.93 | 66,843 |
2016-10-20 | $38.02 | $38.08 | $37.70 | $37.86 | $33.03 | 86,287 |
2016-10-19 | $38.02 | $38.18 | $37.88 | $38.05 | $33.19 | 77,201 |
2016-10-18 | $38.13 | $38.16 | $37.93 | $37.98 | $33.13 | 80,166 |
2016-10-17 | $37.99 | $38.05 | $37.86 | $37.87 | $33.04 | 125,434 |
2016-10-14 | $37.96 | $38.19 | $37.91 | $37.93 | $33.09 | 212,427 |
2016-10-13 | $37.91 | $38.02 | $37.72 | $37.83 | $33.00 | 120,985 |
2016-10-12 | $37.92 | $38.23 | $37.86 | $38.09 | $33.23 | 139,508 |
2016-10-11 | $38.24 | $38.35 | $37.70 | $37.87 | $33.04 | 109,206 |
2016-10-10 | $38.18 | $38.45 | $38.18 | $38.25 | $33.37 | 129,510 |
2016-10-07 | $38.22 | $38.37 | $37.83 | $37.98 | $33.13 | 70,874 |
2016-10-06 | $38.02 | $38.20 | $37.89 | $38.16 | $33.29 | 62,100 |
2016-10-05 | $38.31 | $38.31 | $38.12 | $38.15 | $33.28 | 142,799 |
2016-10-04 | $38.46 | $38.53 | $38.01 | $38.17 | $33.30 | 72,299 |
2016-10-03 | $38.61 | $38.61 | $38.25 | $38.42 | $33.52 | 174,608 |
2016-09-30 | $38.64 | $38.82 | $38.53 | $38.69 | $33.75 | 122,764 |
2016-09-29 | $38.98 | $38.98 | $38.45 | $38.47 | $33.56 | 238,215 |
2016-09-28 | $38.84 | $39.00 | $38.63 | $38.98 | $34.01 | 145,136 |
2016-09-27 | $38.74 | $38.90 | $38.66 | $38.74 | $33.80 | 80,649 |
2016-09-26 | $38.97 | $39.00 | $38.75 | $38.76 | $33.81 | 77,105 |
2016-09-23 | $39.31 | $39.31 | $39.00 | $39.09 | $34.10 | 93,021 |
2016-09-22 | $38.94 | $39.31 | $38.92 | $39.31 | $34.29 | 154,681 |
2016-09-21 | $38.44 | $38.72 | $38.22 | $38.71 | $33.77 | 220,152 |
2016-09-20 | $38.49 | $38.59 | $38.29 | $38.29 | $33.40 | 93,069 |
2016-09-19 | $38.21 | $38.45 | $38.16 | $38.32 | $33.43 | 122,036 |
2016-09-16 | $37.90 | $38.13 | $37.85 | $38.07 | $33.21 | 90,034 |
2016-09-15 | $37.90 | $38.26 | $37.89 | $38.20 | $33.16 | 98,351 |
2016-09-14 | $38.26 | $38.26 | $37.92 | $37.94 | $32.94 | 187,386 |
2016-09-13 | $38.63 | $38.63 | $38.04 | $38.17 | $33.14 | 112,585 |
2016-09-12 | $38.34 | $38.77 | $38.15 | $38.76 | $33.65 | 104,593 |
2016-09-09 | $39.24 | $39.24 | $38.43 | $38.43 | $33.36 | 85,882 |
2016-09-08 | $39.68 | $39.68 | $39.45 | $39.47 | $34.27 | 156,215 |
2016-09-07 | $39.42 | $39.68 | $39.31 | $39.68 | $34.45 | 87,896 |
2016-09-06 | $39.51 | $39.51 | $39.21 | $39.44 | $34.24 | 294,649 |
2016-09-02 | $39.17 | $39.46 | $39.11 | $39.46 | $34.26 | 137,677 |
2016-09-01 | $39.07 | $39.12 | $38.66 | $39.00 | $33.86 | 260,644 |
2016-08-31 | $39.11 | $39.22 | $38.81 | $39.05 | $33.90 | 213,588 |
2016-08-30 | $39.02 | $39.07 | $38.90 | $39.05 | $33.90 | 94,421 |
2016-08-29 | $38.85 | $39.05 | $38.80 | $38.97 | $33.83 | 237,748 |
2016-08-26 | $39.02 | $39.18 | $38.60 | $38.77 | $33.66 | 114,897 |
2016-08-25 | $38.65 | $38.99 | $38.65 | $38.99 | $33.85 | 165,958 |
2016-08-24 | $38.82 | $38.95 | $38.63 | $38.77 | $33.66 | 151,597 |
2016-08-23 | $38.81 | $39.06 | $38.81 | $38.81 | $33.69 | 86,986 |
2016-08-22 | $38.53 | $38.73 | $38.26 | $38.69 | $33.59 | 180,288 |
2016-08-19 | $38.68 | $38.68 | $38.44 | $38.55 | $33.47 | 72,376 |
2016-08-18 | $38.40 | $38.67 | $38.37 | $38.67 | $33.57 | 105,126 |
2016-08-17 | $38.37 | $38.46 | $38.22 | $38.40 | $33.34 | 132,081 |
2016-08-16 | $38.54 | $38.54 | $38.33 | $38.37 | $33.31 | 167,187 |
2016-08-15 | $38.42 | $38.66 | $38.42 | $38.54 | $33.46 | 97,960 |
2016-08-12 | $38.44 | $38.53 | $38.30 | $38.43 | $33.36 | 81,453 |
2016-08-11 | $38.65 | $38.65 | $38.40 | $38.49 | $33.42 | 178,582 |
2016-08-10 | $38.57 | $38.63 | $38.35 | $38.50 | $33.42 | 117,947 |
2016-08-09 | $38.56 | $38.56 | $38.41 | $38.53 | $33.45 | 136,883 |
2016-08-08 | $38.56 | $38.60 | $38.37 | $38.44 | $33.37 | 147,584 |
2016-08-05 | $38.32 | $38.59 | $38.26 | $38.54 | $33.46 | 154,979 |
2016-08-04 | $38.08 | $38.21 | $37.93 | $38.07 | $33.05 | 359,060 |
2016-08-03 | $37.98 | $38.03 | $37.83 | $38.02 | $33.01 | 101,484 |
2016-08-02 | $38.30 | $38.31 | $37.94 | $37.99 | $32.98 | 112,198 |
2016-08-01 | $38.32 | $38.38 | $38.17 | $38.29 | $33.24 | 115,503 |
2016-07-29 | $38.33 | $38.53 | $38.14 | $38.26 | $33.22 | 91,118 |
2016-07-28 | $38.24 | $38.36 | $38.12 | $38.30 | $33.25 | 138,976 |
2016-07-27 | $38.33 | $38.33 | $38.02 | $38.21 | $33.17 | 96,541 |
2016-07-26 | $38.09 | $38.25 | $38.00 | $38.19 | $33.16 | 86,961 |
2016-07-25 | $38.21 | $38.22 | $37.95 | $38.07 | $33.05 | 145,789 |
2016-07-22 | $37.77 | $38.28 | $37.77 | $38.20 | $33.16 | 158,953 |
2016-07-21 | $37.91 | $37.94 | $37.68 | $37.85 | $32.86 | 180,670 |
2016-07-20 | $38.08 | $38.08 | $37.81 | $37.97 | $32.96 | 276,611 |
2016-07-19 | $38.00 | $38.09 | $37.81 | $37.94 | $32.94 | 123,750 |
2016-07-18 | $38.17 | $38.30 | $38.00 | $38.02 | $33.01 | 183,598 |
2016-07-15 | $38.26 | $38.26 | $38.05 | $38.17 | $33.14 | 221,837 |
2016-07-14 | $38.49 | $38.49 | $38.06 | $38.07 | $33.05 | 130,891 |
2016-07-13 | $38.19 | $38.24 | $37.98 | $38.12 | $33.09 | 207,339 |
2016-07-12 | $37.97 | $38.18 | $37.72 | $38.03 | $33.02 | 292,078 |
2016-07-11 | $37.57 | $37.76 | $37.32 | $37.75 | $32.77 | 522,582 |
2016-07-08 | $36.99 | $37.38 | $36.91 | $37.34 | $32.42 | 144,209 |
2016-07-07 | $36.88 | $36.93 | $36.50 | $36.67 | $31.84 | 354,655 |
2016-07-06 | $36.58 | $36.89 | $36.53 | $36.78 | $31.93 | 202,211 |
2016-07-05 | $36.83 | $36.83 | $36.57 | $36.71 | $31.87 | 80,304 |
2016-07-01 | $37.09 | $37.11 | $36.74 | $36.88 | $32.02 | 77,386 |
2016-06-30 | $36.28 | $37.03 | $36.16 | $37.03 | $32.15 | 169,921 |
2016-06-29 | $35.93 | $36.20 | $35.93 | $36.17 | $31.40 | 129,058 |
2016-06-28 | $35.52 | $35.77 | $35.31 | $35.57 | $30.88 | 227,823 |
2016-06-27 | $35.54 | $35.54 | $35.03 | $35.28 | $30.63 | 95,437 |
2016-06-24 | $35.99 | $36.38 | $35.75 | $35.89 | $31.16 | 130,659 |
2016-06-23 | $36.68 | $37.00 | $36.67 | $36.99 | $32.11 | 58,042 |
2016-06-22 | $36.48 | $36.67 | $36.36 | $36.39 | $31.59 | 67,989 |
2016-06-21 | $36.46 | $36.63 | $36.31 | $36.46 | $31.65 | 68,854 |
2016-06-20 | $36.48 | $36.68 | $36.40 | $36.43 | $31.63 | 64,295 |
2016-06-17 | $36.35 | $36.35 | $35.90 | $36.10 | $31.34 | 92,633 |
2016-06-16 | $36.26 | $36.42 | $36.06 | $36.41 | $31.48 | 175,545 |
2016-06-15 | $36.64 | $36.64 | $36.35 | $36.40 | $31.47 | 77,209 |
2016-06-14 | $36.53 | $36.62 | $36.35 | $36.52 | $31.57 | 63,606 |
2016-06-13 | $36.85 | $36.97 | $36.50 | $36.59 | $31.63 | 80,620 |
2016-06-10 | $36.93 | $37.09 | $36.80 | $36.93 | $31.93 | 205,662 |
2016-06-09 | $37.08 | $37.20 | $36.86 | $37.16 | $32.12 | 78,400 |
2016-06-08 | $36.86 | $37.26 | $36.84 | $37.14 | $32.11 | 96,305 |
2016-06-07 | $36.86 | $36.93 | $36.75 | $36.82 | $31.83 | 57,122 |
2016-06-06 | $36.68 | $36.93 | $36.65 | $36.77 | $31.79 | 88,572 |
2016-06-03 | $36.65 | $36.65 | $36.25 | $36.53 | $31.58 | 124,850 |
2016-06-02 | $36.64 | $36.64 | $36.38 | $36.64 | $31.67 | 103,081 |
2016-06-01 | $36.31 | $36.57 | $36.15 | $36.57 | $31.61 | 155,807 |
2016-05-31 | $36.45 | $36.45 | $36.17 | $36.36 | $31.43 | 117,187 |
2016-05-27 | $36.09 | $36.31 | $36.09 | $36.31 | $31.39 | 116,031 |
2016-05-26 | $36.08 | $36.14 | $35.92 | $35.99 | $31.11 | 93,118 |
2016-05-25 | $36.06 | $36.17 | $35.90 | $35.98 | $31.10 | 46,764 |
2016-05-24 | $35.45 | $35.97 | $35.40 | $35.92 | $31.05 | 134,833 |
2016-05-23 | $35.45 | $35.45 | $35.13 | $35.22 | $30.45 | 58,629 |
2016-05-20 | $35.15 | $35.39 | $35.09 | $35.33 | $30.54 | 92,230 |
2016-05-19 | $35.05 | $35.10 | $34.64 | $34.91 | $30.18 | 79,482 |
2016-05-18 | $34.84 | $35.44 | $34.84 | $35.20 | $30.43 | 239,450 |
2016-05-17 | $35.68 | $35.68 | $34.71 | $34.86 | $30.14 | 126,296 |
2016-05-16 | $35.45 | $35.81 | $35.43 | $35.67 | $30.84 | 89,905 |
2016-05-13 | $35.59 | $35.71 | $35.29 | $35.39 | $30.59 | 70,935 |
2016-05-12 | $35.69 | $35.75 | $35.42 | $35.64 | $30.81 | 57,100 |
2016-05-11 | $35.97 | $35.97 | $35.48 | $35.52 | $30.71 | 116,450 |
2016-05-10 | $35.83 | $35.92 | $35.64 | $35.87 | $31.01 | 141,302 |
2016-05-09 | $35.51 | $35.75 | $35.45 | $35.62 | $30.79 | 150,877 |
2016-05-06 | $35.11 | $35.50 | $35.04 | $35.50 | $30.69 | 68,804 |
2016-05-05 | $35.45 | $35.50 | $35.24 | $35.24 | $30.46 | 114,666 |
2016-05-04 | $35.18 | $35.47 | $35.16 | $35.34 | $30.55 | 88,013 |
2016-05-03 | $35.33 | $35.39 | $34.99 | $35.30 | $30.52 | 57,164 |
2016-05-02 | $35.35 | $35.58 | $35.30 | $35.55 | $30.73 | 99,287 |
2016-04-29 | $35.33 | $35.46 | $35.00 | $35.24 | $30.46 | 93,190 |
2016-04-28 | $35.53 | $35.61 | $35.25 | $35.31 | $30.52 | 143,316 |
2016-04-27 | $35.54 | $35.63 | $35.35 | $35.58 | $30.76 | 131,495 |
2016-04-26 | $35.27 | $35.53 | $35.24 | $35.53 | $30.71 | 55,426 |
2016-04-25 | $35.27 | $35.27 | $35.02 | $35.22 | $30.45 | 59,730 |
2016-04-22 | $35.03 | $35.36 | $35.03 | $35.24 | $30.46 | 128,436 |
2016-04-21 | $35.35 | $35.43 | $34.89 | $34.94 | $30.20 | 66,351 |
2016-04-20 | $35.51 | $35.60 | $35.30 | $35.37 | $30.58 | 191,918 |
2016-04-19 | $35.51 | $35.59 | $35.37 | $35.48 | $30.67 | 127,349 |
2016-04-18 | $35.08 | $35.33 | $35.07 | $35.32 | $30.53 | 227,724 |
2016-04-15 | $34.98 | $35.22 | $34.98 | $35.16 | $30.39 | 50,646 |
2016-04-14 | $35.09 | $35.20 | $34.94 | $35.07 | $30.32 | 70,833 |
2016-04-13 | $34.74 | $35.11 | $34.56 | $35.11 | $30.35 | 70,677 |
2016-04-12 | $34.29 | $34.64 | $34.28 | $34.59 | $29.90 | 44,916 |
2016-04-11 | $34.40 | $34.61 | $34.28 | $34.29 | $29.64 | 42,818 |
2016-04-08 | $34.28 | $34.47 | $34.10 | $34.30 | $29.65 | 170,958 |
2016-04-07 | $34.31 | $34.35 | $33.91 | $34.08 | $29.46 | 43,942 |
2016-04-06 | $34.41 | $34.51 | $34.30 | $34.51 | $29.83 | 33,940 |
2016-04-05 | $34.64 | $34.71 | $34.40 | $34.42 | $29.76 | 50,414 |
2016-04-04 | $35.18 | $35.18 | $34.85 | $34.88 | $30.15 | 146,213 |
2016-04-01 | $34.79 | $35.21 | $34.79 | $35.20 | $30.43 | 67,213 |
2016-03-31 | $35.19 | $35.21 | $34.98 | $35.02 | $30.27 | 88,313 |
2016-03-30 | $35.27 | $35.29 | $35.08 | $35.14 | $30.38 | 111,727 |
2016-03-29 | $34.29 | $35.10 | $34.24 | $35.10 | $30.34 | 80,229 |
2016-03-28 | $34.37 | $34.40 | $34.13 | $34.28 | $29.63 | 201,748 |
2016-03-24 | $34.00 | $34.18 | $33.91 | $34.18 | $29.55 | 41,622 |
2016-03-23 | $34.44 | $34.44 | $34.12 | $34.12 | $29.50 | 79,962 |
2016-03-22 | $34.37 | $34.57 | $34.24 | $34.42 | $29.76 | 84,770 |
2016-03-21 | $34.60 | $34.62 | $34.39 | $34.46 | $29.79 | 55,791 |
2016-03-18 | $34.69 | $34.75 | $34.50 | $34.60 | $29.91 | 87,023 |
2016-03-17 | $33.97 | $34.68 | $33.84 | $34.59 | $29.82 | 66,659 |
2016-03-16 | $33.83 | $34.07 | $33.79 | $33.94 | $29.26 | 157,374 |
2016-03-15 | $33.92 | $33.97 | $33.79 | $33.85 | $29.19 | 53,112 |
2016-03-14 | $34.18 | $34.24 | $33.93 | $34.03 | $29.34 | 153,123 |
2016-03-11 | $33.99 | $34.21 | $33.87 | $34.14 | $29.44 | 44,586 |
2016-03-10 | $33.95 | $34.02 | $33.43 | $33.65 | $29.01 | 75,543 |
2016-03-09 | $33.96 | $34.03 | $33.76 | $33.85 | $29.19 | 58,128 |
2016-03-08 | $34.12 | $34.12 | $33.78 | $33.78 | $29.13 | 106,543 |
2016-03-07 | $33.83 | $34.15 | $33.82 | $34.14 | $29.44 | 131,736 |
2016-03-04 | $33.84 | $33.96 | $33.76 | $33.96 | $29.28 | 47,371 |
2016-03-03 | $33.58 | $33.81 | $33.54 | $33.81 | $29.15 | 206,494 |
2016-03-02 | $33.51 | $33.59 | $33.30 | $33.59 | $28.96 | 33,274 |
2016-03-01 | $33.20 | $33.46 | $33.08 | $33.46 | $28.85 | 47,567 |
2016-02-29 | $33.20 | $33.34 | $32.91 | $32.93 | $28.39 | 78,205 |
2016-02-26 | $33.48 | $33.48 | $33.02 | $33.13 | $28.56 | 58,438 |
2016-02-25 | $33.16 | $33.29 | $33.00 | $33.29 | $28.70 | 121,908 |
2016-02-24 | $32.80 | $33.05 | $32.46 | $33.00 | $28.45 | 177,854 |
2016-02-23 | $32.91 | $32.96 | $32.78 | $32.78 | $28.26 | 103,582 |
2016-02-22 | $33.07 | $33.12 | $32.90 | $32.91 | $28.38 | 73,093 |
2016-02-19 | $32.62 | $32.86 | $32.62 | $32.74 | $28.23 | 61,504 |
2016-02-18 | $32.51 | $32.63 | $32.33 | $32.61 | $28.12 | 1,472,181 |
2016-02-17 | $32.69 | $32.77 | $32.49 | $32.49 | $28.01 | 251,335 |
2016-02-16 | $32.23 | $32.52 | $32.07 | $32.44 | $27.97 | 573,481 |
2016-02-12 | $31.73 | $31.99 | $31.68 | $31.93 | $27.53 | 187,962 |
2016-02-11 | $31.69 | $31.69 | $31.24 | $31.52 | $27.18 | 119,737 |
2016-02-10 | $32.16 | $32.33 | $31.79 | $31.79 | $27.41 | 41,930 |
2016-02-09 | $31.78 | $32.20 | $31.76 | $31.93 | $27.53 | 159,559 |
2016-02-08 | $32.58 | $32.58 | $31.56 | $32.08 | $27.66 | 67,541 |
2016-02-05 | $32.38 | $32.40 | $32.02 | $32.02 | $27.61 | 53,328 |
2016-02-04 | $32.34 | $32.67 | $32.19 | $32.42 | $27.95 | 74,886 |
2016-02-03 | $32.60 | $32.60 | $32.00 | $32.39 | $27.92 | 81,053 |
2016-02-02 | $32.80 | $32.80 | $32.20 | $32.27 | $27.83 | 305,057 |
2016-02-01 | $32.65 | $32.91 | $32.59 | $32.72 | $28.21 | 32,945 |
2016-01-29 | $32.06 | $32.81 | $32.06 | $32.81 | $28.29 | 116,811 |
2016-01-28 | $31.91 | $32.11 | $31.90 | $31.90 | $27.50 | 27,820 |
2016-01-27 | $31.91 | $32.13 | $31.58 | $31.68 | $27.31 | 38,129 |
2016-01-26 | $31.51 | $32.06 | $31.51 | $32.05 | $27.63 | 40,144 |
2016-01-25 | $31.76 | $31.78 | $31.29 | $31.33 | $27.01 | 50,545 |
2016-01-22 | $31.58 | $31.87 | $31.53 | $31.87 | $27.48 | 28,450 |
2016-01-21 | $31.48 | $31.59 | $31.11 | $31.31 | $27.00 | 55,425 |
2016-01-20 | $31.27 | $31.65 | $30.56 | $31.37 | $27.05 | 86,348 |
2016-01-19 | $31.87 | $31.87 | $31.42 | $31.67 | $27.31 | 79,293 |
2016-01-15 | $31.37 | $31.61 | $31.00 | $31.56 | $27.21 | 56,517 |
2016-01-14 | $31.75 | $32.22 | $31.55 | $31.96 | $27.56 | 43,565 |
2016-01-13 | $32.27 | $32.30 | $31.49 | $31.65 | $27.29 | 268,367 |
2016-01-12 | $32.52 | $32.52 | $31.96 | $32.24 | $27.80 | 99,454 |
2016-01-11 | $32.22 | $32.46 | $32.17 | $32.34 | $27.88 | 52,000 |
2016-01-08 | $32.75 | $32.76 | $32.14 | $32.17 | $27.74 | 100,306 |
2016-01-07 | $32.83 | $32.95 | $32.60 | $32.67 | $28.17 | 25,526 |
2016-01-06 | $33.13 | $33.33 | $33.11 | $33.24 | $28.66 | 11,760 |
2016-01-05 | $32.98 | $33.42 | $32.97 | $33.41 | $28.81 | 23,956 |
2016-01-04 | $33.39 | $33.39 | $32.76 | $32.99 | $28.44 | 111,356 |
2015-12-31 | $34.23 | $34.23 | $33.75 | $33.75 | $29.10 | 20,422 |
2015-12-30 | $34.50 | $34.51 | $34.29 | $34.29 | $29.57 | 35,214 |
2015-12-29 | $34.19 | $34.52 | $34.18 | $34.52 | $29.76 | 24,967 |
2015-12-28 | $33.95 | $34.13 | $33.81 | $34.12 | $29.42 | 21,449 |
2015-12-24 | $34.09 | $34.20 | $33.97 | $34.14 | $29.44 | 29,684 |
2015-12-23 | $33.78 | $33.98 | $33.77 | $33.97 | $29.29 | 40,075 |
2015-12-22 | $33.55 | $33.72 | $33.28 | $33.72 | $29.07 | 13,656 |
2015-12-21 | $33.40 | $33.57 | $33.18 | $33.45 | $28.84 | 22,187 |
2015-12-18 | $33.85 | $33.85 | $33.22 | $33.22 | $28.64 | 28,747 |
2015-12-17 | $34.46 | $34.54 | $34.09 | $34.13 | $29.14 | 22,853 |
2015-12-16 | $34.23 | $34.44 | $34.00 | $34.44 | $29.41 | 13,290 |
2015-12-15 | $33.74 | $34.04 | $33.69 | $33.98 | $29.01 | 14,101 |
2015-12-14 | $33.55 | $33.60 | $33.35 | $33.48 | $28.59 | 15,360 |
2015-12-11 | $33.63 | $33.79 | $33.41 | $33.44 | $28.55 | 19,678 |
2015-12-10 | $34.09 | $34.13 | $33.92 | $33.92 | $28.96 | 19,591 |
2015-12-09 | $34.38 | $34.48 | $34.00 | $34.10 | $29.12 | 34,290 |
2015-12-08 | $34.50 | $34.60 | $34.38 | $34.42 | $29.39 | 16,880 |
2015-12-07 | $35.03 | $35.03 | $34.54 | $34.66 | $29.59 | 23,216 |
2015-12-04 | $34.67 | $35.13 | $34.67 | $35.00 | $29.88 | 25,611 |
2015-12-03 | $35.22 | $35.22 | $34.54 | $34.60 | $29.54 | 18,625 |
2015-12-02 | $35.56 | $35.56 | $35.11 | $35.11 | $29.98 | 32,841 |
2015-12-01 | $35.41 | $35.54 | $35.26 | $35.54 | $30.35 | 30,203 |
2015-11-30 | $35.38 | $36.42 | $35.24 | $35.24 | $30.09 | 14,438 |
2015-11-27 | $35.06 | $35.39 | $35.06 | $35.30 | $30.14 | 13,127 |
2015-11-25 | $35.06 | $35.14 | $34.98 | $35.12 | $29.99 | 30,515 |
2015-11-24 | $34.88 | $35.04 | $34.61 | $35.04 | $29.92 | 23,216 |
2015-11-23 | $34.93 | $35.02 | $34.84 | $34.95 | $29.84 | 17,005 |
2015-11-20 | $34.74 | $34.94 | $34.70 | $34.89 | $29.79 | 12,756 |
2015-11-19 | $34.40 | $34.54 | $34.36 | $34.48 | $29.44 | 25,608 |
2015-11-18 | $34.02 | $34.49 | $34.02 | $34.46 | $29.42 | 19,732 |
2015-11-17 | $34.22 | $34.32 | $34.01 | $34.06 | $29.08 | 16,815 |
2015-11-16 | $33.66 | $34.11 | $33.66 | $34.11 | $29.12 | 16,073 |
2015-11-13 | $33.84 | $34.06 | $33.70 | $33.70 | $28.77 | 82,750 |
2015-11-12 | $34.40 | $34.40 | $34.01 | $34.01 | $29.04 | 13,675 |
2015-11-11 | $34.60 | $34.68 | $34.50 | $34.53 | $29.48 | 24,810 |
2015-11-10 | $34.26 | $34.57 | $34.26 | $34.57 | $29.52 | 22,483 |
2015-11-09 | $34.75 | $34.75 | $34.16 | $34.38 | $29.36 | 35,392 |
2015-11-06 | $34.80 | $34.80 | $34.37 | $34.74 | $29.66 | 27,247 |
2015-11-05 | $34.66 | $34.83 | $34.55 | $34.80 | $29.71 | 17,105 |
2015-11-04 | $34.76 | $34.76 | $34.54 | $34.56 | $29.51 | 141,607 |
2015-11-03 | $34.64 | $34.75 | $34.49 | $34.64 | $29.58 | 28,579 |
2015-11-02 | $34.26 | $34.72 | $34.17 | $34.67 | $29.60 | 58,137 |
2015-10-30 | $34.55 | $34.63 | $34.22 | $34.30 | $29.29 | 27,437 |
2015-10-29 | $34.70 | $34.73 | $34.50 | $34.55 | $29.50 | 21,846 |
2015-10-28 | $34.07 | $34.59 | $34.07 | $34.59 | $29.53 | 15,974 |
2015-10-27 | $34.13 | $34.30 | $33.98 | $34.07 | $29.09 | 21,132 |
2015-10-26 | $34.32 | $34.34 | $34.16 | $34.27 | $29.26 | 30,491 |
2015-10-23 | $34.17 | $34.37 | $34.01 | $34.26 | $29.25 | 15,420 |
2015-10-22 | $33.85 | $34.19 | $33.85 | $34.07 | $29.09 | 47,493 |
2015-10-21 | $34.08 | $34.11 | $33.65 | $33.68 | $28.76 | 18,008 |
2015-10-20 | $33.96 | $34.11 | $33.91 | $34.06 | $29.08 | 19,521 |
2015-10-19 | $33.67 | $33.93 | $33.66 | $33.84 | $28.89 | 100,948 |
2015-10-16 | $33.87 | $33.87 | $33.56 | $33.74 | $28.81 | 21,923 |
2015-10-15 | $33.25 | $33.67 | $33.08 | $33.67 | $28.75 | 22,932 |
2015-10-14 | $33.66 | $33.66 | $33.09 | $33.12 | $28.28 | 37,065 |
2015-10-13 | $33.86 | $34.02 | $33.59 | $33.59 | $28.68 | 23,466 |
2015-10-12 | $33.71 | $33.95 | $33.51 | $33.92 | $28.96 | 16,872 |
2015-10-09 | $33.85 | $33.85 | $33.56 | $33.64 | $28.72 | 24,415 |
2015-10-08 | $33.35 | $33.72 | $33.23 | $33.72 | $28.79 | 14,744 |
2015-10-07 | $32.94 | $33.29 | $32.94 | $33.29 | $28.43 | 103,986 |
2015-10-06 | $32.96 | $33.10 | $32.78 | $32.84 | $28.04 | 70,739 |
2015-10-05 | $32.57 | $33.04 | $32.50 | $33.01 | $28.19 | 16,642 |
2015-10-02 | $32.07 | $32.26 | $31.68 | $32.26 | $27.54 | 5,912 |
2015-10-01 | $32.38 | $32.38 | $32.00 | $32.26 | $27.55 | 20,880 |
2015-09-30 | $32.30 | $32.44 | $32.14 | $32.36 | $27.63 | 10,942 |
2015-09-29 | $32.21 | $32.43 | $31.99 | $32.04 | $27.36 | 19,971 |
2015-09-28 | $32.34 | $32.37 | $32.09 | $32.16 | $27.46 | 6,091 |
2015-09-25 | $32.57 | $32.83 | $32.43 | $32.55 | $27.79 | 15,508 |
2015-09-24 | $32.13 | $32.33 | $32.03 | $32.33 | $27.60 | 6,331 |
2015-09-23 | $32.29 | $32.31 | $32.12 | $32.26 | $27.55 | 18,398 |
2015-09-22 | $34.04 | $34.04 | $32.06 | $32.21 | $27.50 | 24,684 |
2015-09-21 | $32.58 | $32.63 | $32.42 | $32.55 | $27.79 | 16,352 |
2015-09-18 | $32.18 | $32.49 | $32.09 | $32.20 | $27.49 | 12,377 |
2015-09-17 | $32.68 | $33.05 | $32.63 | $32.66 | $27.73 | 16,218 |
2015-09-16 | $32.37 | $32.67 | $32.37 | $32.67 | $27.73 | 28,591 |
2015-09-15 | $32.12 | $32.48 | $32.08 | $32.45 | $27.55 | 7,870 |
2015-09-14 | $32.12 | $32.23 | $32.05 | $32.13 | $27.27 | 11,209 |
2015-09-11 | $31.82 | $32.12 | $31.76 | $32.12 | $27.27 | 14,155 |
2015-09-10 | $31.78 | $32.12 | $31.78 | $31.87 | $27.06 | 15,092 |
2015-09-09 | $32.27 | $32.27 | $31.82 | $31.82 | $27.01 | 54,854 |
2015-09-08 | $31.95 | $32.06 | $31.86 | $32.04 | $27.20 | 12,622 |
2015-09-04 | $31.55 | $31.63 | $31.36 | $31.59 | $26.82 | 19,948 |
2015-09-03 | $31.85 | $32.00 | $31.80 | $31.82 | $27.01 | 57,161 |
2015-09-02 | $31.66 | $31.74 | $31.48 | $31.74 | $26.94 | 12,678 |
2015-09-01 | $31.91 | $32.02 | $31.36 | $31.42 | $26.67 | 43,087 |
2015-08-31 | $32.31 | $32.33 | $32.12 | $32.28 | $27.40 | 21,275 |
2015-08-28 | $32.27 | $32.37 | $32.08 | $32.35 | $27.46 | 27,211 |
2015-08-27 | $32.17 | $32.39 | $31.85 | $32.20 | $27.34 | 27,266 |
2015-08-26 | $31.94 | $31.94 | $31.32 | $31.83 | $27.02 | 9,916 |
2015-08-25 | $32.53 | $32.53 | $31.31 | $31.34 | $26.61 | 13,232 |
2015-08-24 | $32.56 | $32.63 | $16.15 | $31.94 | $27.11 | 99,160 |
2015-08-21 | $33.22 | $33.37 | $32.95 | $33.10 | $28.10 | 12,115 |
2015-08-20 | $33.55 | $33.70 | $33.46 | $33.47 | $28.41 | 11,427 |
2015-08-19 | $33.97 | $34.06 | $33.68 | $33.88 | $28.76 | 32,745 |
2015-08-18 | $34.13 | $34.13 | $34.01 | $34.09 | $28.94 | 14,593 |
2015-08-17 | $33.71 | $34.13 | $33.71 | $34.06 | $28.91 | 9,239 |
2015-08-14 | $33.68 | $33.87 | $33.66 | $33.85 | $28.74 | 5,962 |
2015-08-13 | $33.54 | $33.71 | $33.50 | $33.55 | $28.48 | 18,522 |
2015-08-12 | $33.57 | $33.57 | $33.20 | $33.51 | $28.45 | 14,166 |
2015-08-11 | $33.61 | $33.71 | $33.54 | $33.64 | $28.56 | 7,472 |
2015-08-10 | $33.72 | $33.93 | $33.68 | $33.68 | $28.59 | 12,092 |
2015-08-07 | $33.44 | $33.56 | $33.37 | $33.56 | $28.49 | 7,528 |
2015-08-06 | $33.88 | $33.88 | $33.39 | $33.61 | $28.53 | 9,025 |
2015-08-05 | $33.93 | $34.03 | $33.69 | $33.79 | $28.69 | 34,262 |
2015-08-04 | $34.00 | $34.09 | $33.80 | $33.80 | $28.69 | 22,319 |
2015-08-03 | $33.92 | $33.99 | $33.67 | $33.87 | $28.75 | 17,041 |
2015-07-31 | $33.96 | $34.07 | $33.81 | $33.86 | $28.74 | 9,820 |
2015-07-30 | $33.63 | $33.74 | $33.57 | $33.68 | $28.59 | 8,405 |
2015-07-29 | $33.54 | $33.70 | $33.30 | $33.70 | $28.61 | 7,994 |
2015-07-28 | $33.53 | $33.54 | $33.27 | $33.49 | $28.43 | 23,148 |
2015-07-27 | $33.37 | $33.49 | $33.35 | $33.40 | $28.35 | 6,644 |
2015-07-24 | $33.63 | $33.65 | $33.44 | $33.45 | $28.40 | 8,236 |
2015-07-23 | $34.22 | $34.22 | $33.56 | $33.65 | $28.57 | 11,725 |
2015-07-22 | $33.99 | $34.18 | $33.99 | $34.12 | $28.97 | 10,557 |
2015-07-21 | $34.25 | $34.26 | $33.99 | $34.03 | $28.89 | 9,121 |
2015-07-20 | $34.17 | $34.24 | $34.08 | $34.18 | $29.02 | 20,103 |
2015-07-17 | $34.43 | $34.43 | $34.14 | $34.21 | $29.04 | 8,698 |
2015-07-16 | $34.34 | $34.44 | $34.32 | $34.39 | $29.20 | 14,827 |
2015-07-15 | $34.08 | $34.18 | $34.05 | $34.08 | $28.93 | 36,314 |
2015-07-14 | $34.12 | $34.22 | $34.02 | $34.14 | $28.98 | 224,445 |
2015-07-13 | $34.16 | $34.19 | $34.03 | $34.08 | $28.93 | 9,534 |
2015-07-10 | $33.90 | $33.99 | $33.78 | $33.96 | $28.83 | 36,221 |
2015-07-09 | $33.69 | $33.72 | $33.53 | $33.57 | $28.50 | 7,809 |
2015-07-08 | $33.58 | $33.70 | $33.41 | $33.53 | $28.46 | 29,493 |
2015-07-07 | $33.80 | $33.83 | $33.46 | $33.80 | $28.69 | 8,213 |
2015-07-06 | $33.49 | $33.72 | $33.49 | $33.72 | $28.63 | 6,111 |
2015-07-02 | $33.68 | $33.85 | $33.49 | $33.57 | $28.50 | 16,206 |
2015-07-01 | $33.76 | $33.76 | $33.52 | $33.71 | $28.62 | 10,789 |
2015-06-30 | $33.65 | $33.65 | $33.29 | $33.29 | $28.26 | 24,825 |
2015-06-29 | $33.87 | $33.87 | $33.25 | $33.25 | $28.23 | 13,929 |
2015-06-26 | $33.91 | $34.19 | $33.78 | $33.93 | $28.80 | 12,437 |
2015-06-25 | $34.00 | $34.00 | $33.68 | $33.82 | $28.71 | 18,755 |
2015-06-24 | $33.89 | $33.99 | $33.82 | $33.82 | $28.71 | 14,857 |
Invesco S&P SmallCap Low Volatility ETF (XSLV) News Headlines
Recent Invesco S&P SmallCap Low Volatility ETF (XSLV) News
Similar Companies to Invesco S&P SmallCap Low Volatility ETF (XSLV) 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 | -- | -- | -- |